Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 30.23 | 30.38 | 29.24 | 29.35 | 367,469 | -0.77(-2.57%) |
Feb 28, 2008 | 31.11 | 31.13 | 30.04 | 30.13 | 374,293 | -1.16(-3.71%) |
Feb 27, 2008 | 30.94 | 31.48 | 30.44 | 31.29 | 571,424 | +0.35(+1.12%) |
Feb 26, 2008 | 30.27 | 31.26 | 29.40 | 30.94 | 1,257,391 | +1.05(+3.52%) |
Feb 25, 2008 | 29.87 | 30.40 | 29.64 | 29.89 | 494,785 | +0.27(+0.91%) |
Feb 22, 2008 | 29.61 | 29.84 | 29.34 | 29.62 | 292,728 | +0.31(+1.06%) |
Feb 21, 2008 | 30.14 | 30.33 | 29.02 | 29.31 | 342,987 | -0.54(-1.81%) |
Feb 20, 2008 | 28.77 | 30.09 | 28.44 | 29.85 | 441,989 | +0.99(+3.44%) |
Feb 19, 2008 | 28.52 | 29.30 | 28.40 | 28.86 | 260,802 | +0.77(+2.73%) |
Feb 18, 2008 | 28.29 | 28.38 | 27.90 | 28.09 | 609,982 | +0.00(+0.00%) |
Feb 15, 2008 | 28.29 | 28.38 | 27.90 | 28.09 | 609,982 | -0.36(-1.27%) |
Feb 14, 2008 | 28.75 | 28.96 | 28.12 | 28.45 | 424,673 | -0.17(-0.59%) |
Feb 13, 2008 | 28.32 | 28.70 | 28.17 | 28.62 | 258,786 | +0.65(+2.32%) |
Feb 12, 2008 | 27.85 | 28.59 | 27.68 | 27.97 | 325,727 | +0.33(+1.19%) |
Feb 11, 2008 | 28.28 | 28.47 | 27.53 | 27.64 | 292,847 | -0.47(-1.68%) |
Feb 08, 2008 | 28.49 | 28.67 | 27.70 | 28.12 | 292,731 | -0.38(-1.33%) |
Feb 07, 2008 | 28.24 | 28.97 | 28.05 | 28.49 | 397,520 | +0.19(+0.68%) |
Feb 06, 2008 | 28.68 | 29.10 | 28.12 | 28.30 | 396,081 | -0.09(-0.33%) |
Feb 05, 2008 | 28.84 | 29.39 | 28.28 | 28.39 | 686,479 | -0.93(-3.16%) |
Feb 04, 2008 | 29.74 | 29.74 | 28.45 | 29.32 | 770,627 | -0.88(-2.90%) |
Feb 01, 2008 | 28.47 | 30.22 | 28.47 | 30.20 | 599,564 | +1.89(+6.69%) |
Jan 31, 2008 | 28.22 | 28.91 | 27.37 | 28.30 | 338,021 | +0.00(+0.00%) |
Jan 30, 2008 | 27.18 | 29.91 | 27.18 | 28.30 | 1,116,550 | +0.98(+3.57%) |
Jan 29, 2008 | 27.96 | 28.31 | 27.03 | 27.32 | 767,459 | -0.35(-1.28%) |
Jan 28, 2008 | 26.90 | 28.05 | 26.66 | 27.68 | 646,127 | +0.60(+2.21%) |
Jan 25, 2008 | 27.13 | 27.59 | 26.94 | 27.08 | 528,962 | +0.05(+0.19%) |
Jan 24, 2008 | 28.30 | 28.59 | 27.02 | 27.03 | 463,669 | -1.25(-4.44%) |
Jan 23, 2008 | 24.23 | 28.65 | 24.23 | 28.28 | 909,435 | +2.99(+11.82%) |
Jan 22, 2008 | 24.84 | 26.06 | 23.41 | 25.29 | 402,354 | +0.06(+0.23%) |
Jan 21, 2008 | 25.10 | 26.05 | 24.93 | 25.24 | 919,798 | +0.00(+0.00%) |
Jan 18, 2008 | 25.10 | 26.05 | 24.93 | 25.24 | 919,798 | -0.39(-1.51%) |
Jan 17, 2008 | 26.97 | 26.97 | 25.50 | 25.62 | 670,491 | -0.88(-3.34%) |
Jan 16, 2008 | 26.52 | 26.84 | 25.97 | 26.51 | 592,395 | -0.09(-0.35%) |
Jan 15, 2008 | 26.20 | 26.82 | 26.10 | 26.60 | 497,395 | +0.12(+0.44%) |
Jan 14, 2008 | 26.34 | 26.59 | 25.68 | 26.48 | 728,735 | +0.60(+2.31%) |
Jan 11, 2008 | 27.03 | 27.10 | 25.88 | 25.88 | 538,533 | -1.07(-3.97%) |
Jan 10, 2008 | 26.37 | 27.03 | 25.86 | 26.95 | 675,835 | +0.44(+1.65%) |
Jan 09, 2008 | 26.24 | 26.64 | 26.14 | 26.52 | 580,747 | +0.27(+1.03%) |
Jan 08, 2008 | 26.43 | 26.94 | 25.91 | 26.25 | 749,014 | -0.11(-0.42%) |
Jan 07, 2008 | 26.49 | 26.86 | 25.87 | 26.36 | 356,575 | +0.04(+0.16%) |
Jan 04, 2008 | 27.10 | 27.21 | 25.93 | 26.31 | 634,454 | -0.85(-3.13%) |
Jan 03, 2008 | 28.12 | 28.51 | 27.16 | 27.16 | 1,002,971 | -1.28(-4.50%) |
Jan 02, 2008 | 28.45 | 28.74 | 27.94 | 28.44 | 284,272 | +0.00(+0.00%) |
Jan 01, 2008 | 28.55 | 28.72 | 28.10 | 28.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.55 | 28.72 | 28.10 | 28.44 | 427,157 | -0.12(-0.41%) |
Dec 28, 2007 | 28.03 | 28.61 | 27.96 | 28.56 | 216,131 | +0.86(+3.10%) |
Dec 27, 2007 | 28.04 | 28.15 | 27.52 | 27.70 | 282,786 | -0.33(-1.17%) |
Dec 26, 2007 | 28.08 | 28.38 | 27.61 | 28.03 | 167,785 | -0.33(-1.16%) |
Dec 24, 2007 | 27.78 | 28.49 | 27.29 | 28.36 | 113,216 | +0.75(+2.71%) |
Dec 21, 2007 | 27.43 | 27.97 | 27.00 | 27.61 | 1,154,392 | +0.63(+2.34%) |
Dec 20, 2007 | 26.89 | 27.25 | 26.52 | 26.98 | 324,085 | +0.31(+1.17%) |
Dec 19, 2007 | 27.11 | 27.39 | 26.60 | 26.67 | 393,329 | -0.47(-1.74%) |
Dec 18, 2007 | 26.78 | 27.21 | 26.51 | 27.14 | 437,797 | +0.57(+2.16%) |
Dec 17, 2007 | 26.83 | 27.02 | 26.41 | 26.57 | 403,666 | -0.38(-1.41%) |
Dec 14, 2007 | 27.77 | 27.97 | 26.94 | 26.94 | 463,142 | -0.94(-3.38%) |
Dec 13, 2007 | 26.97 | 28.04 | 26.78 | 27.89 | 680,924 | +0.82(+3.02%) |
Dec 12, 2007 | 28.21 | 28.45 | 26.76 | 27.07 | 586,967 | -0.31(-1.14%) |
Dec 11, 2007 | 28.29 | 28.78 | 27.32 | 27.38 | 600,067 | -0.68(-2.43%) |
Dec 10, 2007 | 28.79 | 29.39 | 27.80 | 28.06 | 559,928 | -0.72(-2.52%) |
Dec 07, 2007 | 28.18 | 29.27 | 27.66 | 28.79 | 588,184 | +0.63(+2.24%) |
Dec 06, 2007 | 28.86 | 28.86 | 27.59 | 28.16 | 810,662 | -0.01(-0.03%) |
Dec 05, 2007 | 27.96 | 28.34 | 26.45 | 28.17 | 1,142,221 | +0.24(+0.87%) |
Dec 04, 2007 | 25.77 | 29.05 | 25.77 | 27.92 | 1,286,913 | +1.84(+7.04%) |
Dec 03, 2007 | 26.31 | 26.56 | 25.77 | 26.09 | 662,018 | -0.07(-0.26%) |
Nov 30, 2007 | 25.87 | 26.56 | 25.71 | 26.15 | 354,365 | +0.60(+2.34%) |
Nov 29, 2007 | 27.21 | 27.76 | 25.24 | 25.56 | 715,764 | -1.99(-7.22%) |
Nov 28, 2007 | 26.04 | 27.64 | 26.04 | 27.54 | 613,532 | +1.81(+7.04%) |
Nov 27, 2007 | 25.98 | 26.30 | 25.43 | 25.73 | 416,533 | -0.25(-0.97%) |
Nov 26, 2007 | 26.08 | 26.57 | 25.95 | 25.98 | 396,475 | -0.19(-0.74%) |
Nov 23, 2007 | 26.04 | 26.41 | 25.89 | 26.18 | 109,914 | +0.24(+0.94%) |
Nov 21, 2007 | 25.83 | 26.15 | 25.68 | 25.93 | 393,364 | -0.10(-0.39%) |
Nov 20, 2007 | 26.03 | 26.47 | 25.56 | 26.04 | 378,401 | -0.05(-0.19%) |
Nov 19, 2007 | 26.43 | 26.74 | 25.91 | 26.09 | 615,793 | -0.67(-2.52%) |
Nov 16, 2007 | 25.95 | 26.78 | 25.76 | 26.76 | 1,049,603 | +0.63(+2.42%) |
Nov 15, 2007 | 27.64 | 27.64 | 25.97 | 26.13 | 1,202,220 | -0.77(-2.88%) |
Nov 14, 2007 | 26.70 | 27.18 | 26.70 | 26.90 | 419,133 | +0.33(+1.24%) |
Nov 13, 2007 | 26.38 | 26.78 | 25.50 | 26.57 | 577,039 | +0.49(+1.87%) |
Nov 12, 2007 | 27.26 | 27.26 | 26.06 | 26.09 | 777,903 | -1.36(-4.94%) |
Nov 09, 2007 | 27.37 | 28.01 | 27.13 | 27.44 | 402,752 | +0.16(+0.59%) |
Nov 08, 2007 | 27.93 | 28.01 | 27.16 | 27.28 | 474,313 | -0.45(-1.64%) |
Nov 07, 2007 | 27.68 | 28.29 | 27.45 | 27.74 | 347,778 | -0.33(-1.17%) |
Nov 06, 2007 | 28.21 | 28.58 | 28.00 | 28.06 | 295,716 | -0.03(-0.09%) |
Nov 05, 2007 | 27.81 | 28.54 | 27.16 | 28.09 | 300,972 | +0.01(+0.03%) |
Nov 02, 2007 | 28.37 | 28.73 | 27.88 | 28.08 | 380,951 | -0.01(-0.03%) |
Nov 01, 2007 | 28.97 | 28.97 | 28.07 | 28.09 | 508,941 | -1.21(-4.14%) |
Oct 31, 2007 | 28.75 | 29.31 | 28.53 | 29.30 | 545,697 | +0.75(+2.62%) |
Oct 30, 2007 | 28.21 | 28.69 | 28.17 | 28.55 | 394,138 | +0.26(+0.92%) |
Oct 29, 2007 | 28.72 | 29.00 | 27.83 | 28.29 | 734,968 | -0.38(-1.32%) |
Oct 26, 2007 | 28.64 | 28.92 | 28.28 | 28.67 | 254,409 | +0.38(+1.34%) |
Oct 25, 2007 | 28.19 | 28.89 | 28.05 | 28.29 | 700,343 | +0.13(+0.45%) |
Oct 24, 2007 | 28.40 | 28.54 | 27.79 | 28.17 | 441,258 | -0.40(-1.39%) |
Oct 23, 2007 | 28.05 | 28.60 | 27.79 | 28.56 | 561,265 | +0.71(+2.54%) |
Oct 22, 2007 | 28.08 | 28.39 | 27.39 | 27.85 | 1,294,975 | -0.53(-1.87%) |
Oct 19, 2007 | 29.53 | 29.82 | 28.25 | 28.38 | 1,946,786 | -1.81(-6.00%) |
Oct 18, 2007 | 31.65 | 32.27 | 30.06 | 30.20 | 1,084,546 | -1.52(-4.80%) |
Oct 17, 2007 | 33.64 | 33.80 | 31.65 | 31.72 | 861,939 | -1.56(-4.68%) |
Oct 16, 2007 | 33.47 | 33.69 | 33.21 | 33.28 | 450,782 | -0.12(-0.35%) |
Oct 15, 2007 | 34.67 | 35.13 | 33.36 | 33.39 | 586,790 | -1.43(-4.11%) |
Oct 12, 2007 | 35.36 | 35.65 | 34.67 | 34.83 | 589,727 | -0.52(-1.48%) |
Oct 11, 2007 | 36.31 | 36.54 | 35.02 | 35.35 | 445,765 | -0.96(-2.64%) |
Oct 10, 2007 | 36.86 | 36.89 | 36.03 | 36.31 | 342,326 | -0.46(-1.26%) |
Oct 09, 2007 | 36.44 | 37.04 | 36.40 | 36.77 | 421,781 | +0.56(+1.56%) |
Oct 08, 2007 | 36.39 | 36.88 | 36.06 | 36.21 | 309,992 | -0.15(-0.42%) |
Oct 05, 2007 | 35.55 | 36.58 | 35.55 | 36.36 | 375,281 | +1.20(+3.43%) |
Oct 04, 2007 | 35.29 | 35.69 | 34.91 | 35.15 | 324,609 | -0.02(-0.05%) |
Oct 03, 2007 | 34.83 | 35.48 | 34.79 | 35.17 | 299,600 | -0.01(-0.02%) |
Oct 02, 2007 | 35.20 | 35.69 | 34.89 | 35.18 | 385,166 | +0.03(+0.07%) |
Oct 01, 2007 | 35.12 | 35.52 | 34.60 | 35.15 | 499,912 | +0.07(+0.19%) |
Sep 28, 2007 | 34.73 | 35.32 | 34.65 | 35.09 | 389,243 | +0.29(+0.82%) |
Sep 27, 2007 | 35.32 | 35.32 | 34.46 | 34.80 | 449,868 | -0.34(-0.96%) |
Sep 26, 2007 | 35.28 | 35.81 | 34.74 | 35.14 | 506,588 | +0.09(+0.26%) |
Sep 25, 2007 | 34.91 | 35.13 | 34.29 | 35.05 | 627,193 | -0.02(-0.05%) |
Sep 24, 2007 | 34.99 | 35.76 | 34.57 | 35.06 | 389,848 | +0.07(+0.19%) |
Sep 21, 2007 | 36.19 | 36.19 | 34.41 | 34.99 | 892,278 | -1.74(-4.74%) |
Sep 20, 2007 | 37.14 | 37.55 | 36.52 | 36.74 | 362,911 | -0.16(-0.43%) |
Sep 19, 2007 | 36.48 | 37.04 | 36.37 | 36.90 | 518,393 | +0.77(+2.12%) |
Sep 18, 2007 | 37.02 | 37.05 | 36.06 | 36.13 | 528,343 | -0.52(-1.42%) |
Sep 17, 2007 | 36.63 | 38.25 | 36.43 | 36.65 | 325,267 | -0.01(-0.02%) |
Sep 14, 2007 | 36.30 | 36.75 | 36.19 | 36.66 | 382,650 | +0.07(+0.18%) |
Sep 13, 2007 | 37.08 | 37.35 | 36.47 | 36.59 | 290,152 | -0.24(-0.64%) |
Sep 12, 2007 | 37.58 | 37.85 | 36.75 | 36.83 | 340,216 | -0.68(-1.82%) |
Sep 11, 2007 | 37.48 | 38.35 | 37.17 | 37.51 | 631,296 | +0.36(+0.97%) |
Sep 10, 2007 | 37.05 | 37.37 | 36.45 | 37.15 | 413,133 | +0.40(+1.08%) |
Sep 07, 2007 | 36.42 | 37.18 | 36.01 | 36.75 | 411,920 | +0.32(+0.88%) |
Sep 06, 2007 | 36.13 | 36.91 | 35.39 | 36.43 | 542,635 | +0.99(+2.78%) |
Sep 05, 2007 | 35.65 | 35.81 | 35.06 | 35.45 | 455,753 | -0.45(-1.24%) |
Sep 04, 2007 | 35.31 | 36.45 | 35.29 | 35.90 | 482,567 | +0.58(+1.65%) |
Aug 31, 2007 | 35.79 | 35.91 | 34.88 | 35.31 | 710,887 | +0.00(+0.00%) |
Aug 30, 2007 | 34.17 | 35.42 | 33.98 | 35.31 | 647,618 | +0.79(+2.29%) |
Aug 29, 2007 | 33.17 | 34.83 | 33.00 | 34.52 | 1,118,766 | +1.52(+4.59%) |
Aug 28, 2007 | 32.21 | 33.48 | 31.45 | 33.01 | 2,802,952 | -3.92(-10.60%) |
Aug 27, 2007 | 35.52 | 37.17 | 35.38 | 36.92 | 958,728 | +1.41(+3.98%) |
Aug 24, 2007 | 35.19 | 35.58 | 34.44 | 35.51 | 396,525 | +0.48(+1.37%) |
Aug 23, 2007 | 35.08 | 35.32 | 34.29 | 35.03 | 239,490 | +0.19(+0.53%) |
Aug 22, 2007 | 33.81 | 35.60 | 33.81 | 34.84 | 635,402 | +1.71(+5.16%) |
Aug 21, 2007 | 32.83 | 33.82 | 32.52 | 33.13 | 354,532 | +0.43(+1.31%) |
Aug 20, 2007 | 32.89 | 33.36 | 32.12 | 32.70 | 277,514 | -0.11(-0.33%) |
Aug 17, 2007 | 33.16 | 33.64 | 32.40 | 32.81 | 395,060 | +0.83(+2.61%) |
Aug 16, 2007 | 32.85 | 32.91 | 30.73 | 31.98 | 562,308 | -0.93(-2.81%) |
Aug 15, 2007 | 33.35 | 34.18 | 32.86 | 32.91 | 344,441 | -0.43(-1.29%) |
Aug 14, 2007 | 34.18 | 34.82 | 33.30 | 33.34 | 414,699 | -0.64(-1.88%) |
Aug 13, 2007 | 34.41 | 35.67 | 33.70 | 33.98 | 434,490 | -0.48(-1.39%) |
Aug 10, 2007 | 30.90 | 34.74 | 30.27 | 34.46 | 1,072,506 | +3.15(+10.06%) |
Aug 09, 2007 | 31.37 | 31.79 | 30.23 | 31.31 | 1,042,995 | -0.11(-0.35%) |
Aug 08, 2007 | 31.37 | 31.72 | 30.40 | 31.42 | 1,210,437 | +0.39(+1.25%) |
Aug 07, 2007 | 31.83 | 31.95 | 30.74 | 31.03 | 621,102 | -0.67(-2.10%) |
Aug 06, 2007 | 32.42 | 32.62 | 31.46 | 31.69 | 803,536 | -0.51(-1.57%) |
Aug 03, 2007 | 32.37 | 33.13 | 32.17 | 32.20 | 584,709 | -0.89(-2.70%) |
Aug 02, 2007 | 33.14 | 33.50 | 33.02 | 33.09 | 487,220 | +0.16(+0.49%) |
Aug 01, 2007 | 34.03 | 34.03 | 32.48 | 32.93 | 1,032,711 | -0.64(-1.91%) |
Jul 31, 2007 | 35.26 | 36.10 | 33.38 | 33.57 | 1,101,655 | -1.17(-3.37%) |
Jul 30, 2007 | 36.00 | 36.40 | 34.41 | 34.74 | 1,122,269 | -1.36(-3.78%) |
Jul 27, 2007 | 37.40 | 37.58 | 35.58 | 36.11 | 803,707 | -1.28(-3.42%) |
Jul 26, 2007 | 38.15 | 38.48 | 36.87 | 37.39 | 488,085 | -1.17(-3.04%) |
Jul 25, 2007 | 39.31 | 39.74 | 38.23 | 38.56 | 447,056 | -0.36(-0.93%) |
Jul 24, 2007 | 39.57 | 39.57 | 38.62 | 38.92 | 398,318 | -0.75(-1.89%) |
Jul 23, 2007 | 39.25 | 39.90 | 39.25 | 39.67 | 343,871 | +0.66(+1.68%) |
Jul 20, 2007 | 39.67 | 39.69 | 38.62 | 39.01 | 377,312 | -0.74(-1.86%) |
Jul 19, 2007 | 39.91 | 40.03 | 39.69 | 39.75 | 151,804 | -0.13(-0.32%) |
Jul 18, 2007 | 39.78 | 40.01 | 39.54 | 39.88 | 289,760 | +0.03(+0.08%) |
Jul 17, 2007 | 39.42 | 40.21 | 38.91 | 39.84 | 381,920 | +0.62(+1.59%) |
Jul 16, 2007 | 40.27 | 40.27 | 38.90 | 39.22 | 622,222 | -1.08(-2.67%) |
Jul 13, 2007 | 39.78 | 40.36 | 39.67 | 40.30 | 340,702 | +0.46(+1.16%) |
Jul 12, 2007 | 38.88 | 40.02 | 38.53 | 39.84 | 501,207 | +1.24(+3.21%) |
Jul 11, 2007 | 38.50 | 38.86 | 38.31 | 38.60 | 233,567 | +0.13(+0.33%) |
Jul 10, 2007 | 38.51 | 38.94 | 38.27 | 38.47 | 401,745 | -0.04(-0.11%) |
Jul 09, 2007 | 38.34 | 38.69 | 38.30 | 38.51 | 416,853 | +0.37(+0.97%) |
Jul 06, 2007 | 38.14 | 38.23 | 37.98 | 38.14 | 402,203 | +0.09(+0.24%) |
Jul 05, 2007 | 37.98 | 38.15 | 37.71 | 38.05 | 381,954 | -0.04(-0.11%) |
Jul 03, 2007 | 38.67 | 38.67 | 38.01 | 38.09 | 262,024 | -0.43(-1.11%) |
Jul 02, 2007 | 38.20 | 39.20 | 37.92 | 38.52 | 440,993 | +0.61(+1.62%) |
Jun 29, 2007 | 38.14 | 38.17 | 37.39 | 37.91 | 734,073 | -0.05(-0.13%) |
Jun 28, 2007 | 37.96 | 38.32 | 37.69 | 37.96 | 377,961 | +0.08(+0.20%) |
Jun 27, 2007 | 37.18 | 38.19 | 37.18 | 37.88 | 473,336 | +0.51(+1.35%) |
Jun 26, 2007 | 37.68 | 37.68 | 37.02 | 37.38 | 489,230 | +0.02(+0.04%) |
Jun 25, 2007 | 37.01 | 37.60 | 36.93 | 37.36 | 700,013 | +0.44(+1.19%) |
Jun 22, 2007 | 37.30 | 37.33 | 36.88 | 36.92 | 828,970 | -0.40(-1.06%) |
Jun 21, 2007 | 36.55 | 37.64 | 36.55 | 37.32 | 526,747 | +0.72(+1.96%) |
Jun 20, 2007 | 36.67 | 37.22 | 36.55 | 36.60 | 414,477 | -0.22(-0.59%) |
Jun 19, 2007 | 36.52 | 37.01 | 36.43 | 36.82 | 680,740 | +0.28(+0.76%) |
Jun 18, 2007 | 36.80 | 36.95 | 36.43 | 36.54 | 321,487 | +0.04(+0.12%) |
Jun 15, 2007 | 37.23 | 37.23 | 36.38 | 36.50 | 505,092 | -0.18(-0.48%) |
Jun 14, 2007 | 36.84 | 37.01 | 36.54 | 36.68 | 504,498 | -0.23(-0.62%) |
Jun 13, 2007 | 36.16 | 37.40 | 36.16 | 36.91 | 1,071,703 | +0.78(+2.17%) |
Jun 12, 2007 | 35.78 | 36.60 | 35.70 | 36.12 | 1,023,486 | +0.73(+2.07%) |
Jun 11, 2007 | 35.03 | 35.53 | 34.89 | 35.39 | 516,960 | +0.38(+1.08%) |
Jun 08, 2007 | 34.78 | 35.63 | 34.45 | 35.01 | 1,282,553 | +0.23(+0.65%) |
Jun 07, 2007 | 35.23 | 35.47 | 34.54 | 34.78 | 717,909 | -0.46(-1.31%) |
Jun 06, 2007 | 35.90 | 35.95 | 35.14 | 35.25 | 324,193 | -0.56(-1.55%) |
Jun 05, 2007 | 36.31 | 36.40 | 35.70 | 35.80 | 370,988 | -0.51(-1.39%) |
Jun 04, 2007 | 36.32 | 36.57 | 36.12 | 36.31 | 770,203 | +0.00(+0.00%) |
Jun 01, 2007 | 36.48 | 36.63 | 36.09 | 36.31 | 522,828 | +0.11(+0.30%) |
May 31, 2007 | 36.57 | 36.76 | 36.02 | 36.20 | 521,386 | -0.23(-0.62%) |
May 30, 2007 | 36.64 | 36.72 | 36.11 | 36.43 | 825,102 | -0.40(-1.07%) |
May 29, 2007 | 36.21 | 37.25 | 35.91 | 36.82 | 1,634,226 | +0.77(+2.15%) |
May 25, 2007 | 33.83 | 36.11 | 33.69 | 36.05 | 2,170,053 | +2.95(+8.90%) |
May 24, 2007 | 38.18 | 38.24 | 32.96 | 33.10 | 5,329,118 | -0.57(-1.70%) |
May 23, 2007 | 33.98 | 34.57 | 33.67 | 33.67 | 627,162 | -0.24(-0.72%) |
May 22, 2007 | 33.57 | 34.09 | 33.42 | 33.92 | 557,429 | +0.34(+1.00%) |
May 21, 2007 | 33.40 | 33.76 | 33.27 | 33.58 | 507,205 | +0.19(+0.58%) |
May 18, 2007 | 33.34 | 33.52 | 32.85 | 33.39 | 307,734 | +0.09(+0.28%) |
May 17, 2007 | 33.49 | 33.50 | 33.01 | 33.29 | 363,832 | -0.21(-0.63%) |
May 16, 2007 | 33.45 | 33.57 | 33.13 | 33.50 | 404,432 | +0.03(+0.08%) |
May 15, 2007 | 33.22 | 33.78 | 33.22 | 33.48 | 339,953 | +0.24(+0.71%) |
May 14, 2007 | 33.29 | 33.64 | 32.96 | 33.24 | 432,877 | -0.47(-1.40%) |
May 11, 2007 | 33.52 | 33.91 | 33.29 | 33.71 | 291,926 | +0.20(+0.60%) |
May 10, 2007 | 33.68 | 33.77 | 33.13 | 33.51 | 301,788 | -0.27(-0.80%) |
May 09, 2007 | 33.55 | 34.10 | 33.32 | 33.78 | 395,795 | -0.07(-0.20%) |
May 08, 2007 | 33.69 | 33.94 | 33.55 | 33.85 | 370,553 | -0.25(-0.74%) |
May 07, 2007 | 33.61 | 34.42 | 33.55 | 34.10 | 400,836 | +0.40(+1.17%) |
May 04, 2007 | 33.72 | 33.85 | 33.59 | 33.71 | 400,945 | +0.16(+0.48%) |
May 03, 2007 | 33.61 | 33.74 | 33.31 | 33.55 | 365,918 | -0.11(-0.33%) |
May 02, 2007 | 32.69 | 33.76 | 32.69 | 33.66 | 868,718 | +0.82(+2.49%) |
May 01, 2007 | 33.17 | 33.17 | 32.24 | 32.84 | 660,533 | -0.45(-1.34%) |
Apr 30, 2007 | 32.99 | 33.77 | 32.97 | 33.29 | 639,005 | +0.30(+0.92%) |
Apr 27, 2007 | 33.04 | 33.56 | 32.58 | 32.98 | 547,603 | -0.23(-0.68%) |
Apr 26, 2007 | 32.54 | 33.50 | 32.34 | 33.21 | 808,638 | +0.83(+2.57%) |
Apr 25, 2007 | 32.06 | 32.51 | 31.82 | 32.38 | 845,221 | +0.41(+1.29%) |
Apr 24, 2007 | 31.79 | 32.00 | 31.53 | 31.96 | 562,587 | +0.13(+0.42%) |
Apr 23, 2007 | 31.04 | 31.93 | 30.85 | 31.83 | 580,357 | +0.67(+2.16%) |
Apr 20, 2007 | 30.44 | 31.23 | 30.44 | 31.15 | 802,244 | +0.72(+2.35%) |
Apr 19, 2007 | 30.31 | 30.48 | 30.27 | 30.44 | 484,479 | +0.06(+0.19%) |
Apr 18, 2007 | 30.74 | 30.94 | 30.18 | 30.38 | 369,820 | -0.45(-1.47%) |
Apr 17, 2007 | 30.81 | 31.02 | 30.57 | 30.83 | 272,185 | -0.05(-0.16%) |
Apr 16, 2007 | 30.70 | 31.10 | 30.60 | 30.89 | 504,945 | +0.19(+0.63%) |
Apr 13, 2007 | 30.67 | 30.80 | 30.16 | 30.69 | 341,501 | +0.09(+0.30%) |
Apr 12, 2007 | 30.23 | 30.69 | 29.95 | 30.60 | 337,888 | +0.48(+1.59%) |
Apr 11, 2007 | 30.49 | 30.58 | 30.10 | 30.12 | 314,328 | -0.40(-1.30%) |
Apr 10, 2007 | 30.23 | 30.62 | 30.13 | 30.51 | 391,981 | +0.35(+1.14%) |
Apr 09, 2007 | 30.42 | 30.42 | 30.02 | 30.17 | 279,150 | -0.22(-0.72%) |
Apr 05, 2007 | 30.78 | 30.78 | 29.87 | 30.39 | 401,909 | -0.33(-1.07%) |
Apr 04, 2007 | 30.67 | 31.08 | 30.31 | 30.72 | 318,100 | -0.09(-0.30%) |
Apr 03, 2007 | 30.24 | 30.83 | 30.05 | 30.81 | 535,386 | +0.57(+1.89%) |
Apr 02, 2007 | 30.82 | 31.25 | 29.59 | 30.24 | 861,074 | -0.97(-3.10%) |
Mar 30, 2007 | 29.13 | 31.26 | 29.13 | 31.21 | 1,197,715 | +2.05(+7.05%) |
Mar 29, 2007 | 29.26 | 29.32 | 28.70 | 29.15 | 164,487 | +0.14(+0.49%) |
Mar 28, 2007 | 28.93 | 29.28 | 28.42 | 29.01 | 212,448 | -0.12(-0.40%) |
Mar 27, 2007 | 29.22 | 29.40 | 28.92 | 29.13 | 201,453 | -0.24(-0.83%) |
Mar 26, 2007 | 29.68 | 29.89 | 29.09 | 29.37 | 286,097 | -0.37(-1.25%) |
Mar 23, 2007 | 29.74 | 29.91 | 29.61 | 29.74 | 447,601 | +0.00(+0.00%) |
Mar 22, 2007 | 29.86 | 29.89 | 29.41 | 29.74 | 273,102 | +0.03(+0.11%) |
Mar 21, 2007 | 28.87 | 29.88 | 28.87 | 29.71 | 444,405 | +0.91(+3.16%) |
Mar 20, 2007 | 28.50 | 29.02 | 28.50 | 28.80 | 373,650 | +0.17(+0.59%) |
Mar 19, 2007 | 28.86 | 29.04 | 28.41 | 28.63 | 388,718 | -0.07(-0.23%) |
Mar 16, 2007 | 28.91 | 29.08 | 28.53 | 28.70 | 319,224 | -0.22(-0.76%) |
Mar 15, 2007 | 28.69 | 30.00 | 28.33 | 28.92 | 385,699 | +0.11(+0.38%) |
Mar 14, 2007 | 28.76 | 28.90 | 28.25 | 28.81 | 514,885 | -0.19(-0.64%) |
Mar 13, 2007 | 28.86 | 29.18 | 28.64 | 28.99 | 775,308 | +0.13(+0.44%) |
Mar 12, 2007 | 28.23 | 29.01 | 27.95 | 28.86 | 477,524 | +0.76(+2.70%) |
Mar 09, 2007 | 27.80 | 28.20 | 27.50 | 28.11 | 360,911 | +0.46(+1.68%) |
Mar 08, 2007 | 27.32 | 27.95 | 27.32 | 27.64 | 322,673 | +0.29(+1.08%) |
Mar 07, 2007 | 27.13 | 27.63 | 26.94 | 27.35 | 316,090 | +0.14(+0.53%) |
Mar 06, 2007 | 26.68 | 27.29 | 26.58 | 27.21 | 263,344 | +0.82(+3.10%) |
Mar 05, 2007 | 26.65 | 27.14 | 26.39 | 26.39 | 241,354 | -0.44(-1.63%) |
Mar 02, 2007 | 27.20 | 27.75 | 26.61 | 26.83 | 281,467 | -0.57(-2.09%) |