Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 20.33 | 20.96 | 19.73 | 20.35 | 479,377 | +0.13(+0.64%) |
Mar 28, 2008 | 21.44 | 21.44 | 20.10 | 20.22 | 623,513 | -1.03(-4.85%) |
Mar 27, 2008 | 22.07 | 22.07 | 21.20 | 21.25 | 411,709 | -0.75(-3.43%) |
Mar 26, 2008 | 22.03 | 22.09 | 21.33 | 22.00 | 278,925 | -0.17(-0.78%) |
Mar 25, 2008 | 22.69 | 22.98 | 22.11 | 22.17 | 455,835 | -0.48(-2.10%) |
Mar 24, 2008 | 21.81 | 22.67 | 21.80 | 22.65 | 769,496 | +0.98(+4.52%) |
Mar 21, 2008 | 21.02 | 22.09 | 20.90 | 21.67 | 784,870 | +0.00(+0.00%) |
Mar 20, 2008 | 21.02 | 22.09 | 20.90 | 21.67 | 784,870 | +0.98(+4.73%) |
Mar 19, 2008 | 20.88 | 21.51 | 20.69 | 20.69 | 373,035 | +0.01(+0.04%) |
Mar 18, 2008 | 19.75 | 20.77 | 19.67 | 20.68 | 332,240 | +1.24(+6.37%) |
Mar 17, 2008 | 19.33 | 19.77 | 19.05 | 19.45 | 497,911 | -0.42(-2.09%) |
Mar 14, 2008 | 20.96 | 21.07 | 19.32 | 19.86 | 716,642 | -0.96(-4.62%) |
Mar 13, 2008 | 20.38 | 20.91 | 19.74 | 20.82 | 395,365 | +0.24(+1.18%) |
Mar 12, 2008 | 21.58 | 21.75 | 20.50 | 20.58 | 340,895 | -0.96(-4.47%) |
Mar 11, 2008 | 21.18 | 21.63 | 20.74 | 21.54 | 321,854 | +0.99(+4.81%) |
Mar 10, 2008 | 20.68 | 21.22 | 20.43 | 20.55 | 553,465 | -0.10(-0.46%) |
Mar 07, 2008 | 20.07 | 21.04 | 20.07 | 20.65 | 437,256 | +0.28(+1.36%) |
Mar 06, 2008 | 20.79 | 20.91 | 20.26 | 20.37 | 660,326 | -0.55(-2.61%) |
Mar 05, 2008 | 21.20 | 21.33 | 20.61 | 20.92 | 636,138 | -0.23(-1.07%) |
Mar 04, 2008 | 21.04 | 21.29 | 20.84 | 21.14 | 515,613 | -0.34(-1.57%) |
Mar 03, 2008 | 21.23 | 21.60 | 20.64 | 21.48 | 662,519 | +0.25(+1.18%) |
Feb 29, 2008 | 22.05 | 22.05 | 21.23 | 21.23 | 690,100 | -1.14(-5.08%) |
Feb 28, 2008 | 22.69 | 23.00 | 22.10 | 22.37 | 741,910 | -0.75(-3.26%) |
Feb 27, 2008 | 22.71 | 23.65 | 21.77 | 23.12 | 1,159,784 | -0.09(-0.37%) |
Feb 26, 2008 | 20.81 | 23.36 | 20.61 | 23.21 | 1,543,724 | +1.68(+7.81%) |
Feb 25, 2008 | 21.27 | 21.71 | 20.81 | 21.52 | 541,578 | +0.32(+1.51%) |
Feb 22, 2008 | 20.83 | 21.34 | 20.42 | 21.20 | 429,699 | +0.37(+1.79%) |
Feb 21, 2008 | 21.91 | 22.27 | 20.71 | 20.83 | 732,279 | -1.14(-5.21%) |
Feb 20, 2008 | 21.41 | 22.17 | 21.41 | 21.98 | 489,336 | +0.23(+1.08%) |
Feb 19, 2008 | 21.94 | 22.44 | 21.55 | 21.74 | 527,615 | +0.04(+0.20%) |
Feb 18, 2008 | 21.45 | 21.85 | 21.23 | 21.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 21.45 | 21.85 | 21.23 | 21.70 | 306,739 | +0.13(+0.60%) |
Feb 14, 2008 | 22.16 | 22.16 | 21.33 | 21.57 | 454,596 | -0.62(-2.77%) |
Feb 13, 2008 | 21.80 | 22.30 | 21.64 | 22.18 | 701,064 | +0.67(+3.10%) |
Feb 12, 2008 | 21.65 | 22.06 | 21.35 | 21.52 | 387,756 | -0.13(-0.60%) |
Feb 11, 2008 | 21.12 | 21.74 | 20.53 | 21.65 | 538,693 | +0.36(+1.71%) |
Feb 08, 2008 | 20.95 | 21.55 | 20.64 | 21.28 | 669,379 | +0.23(+1.07%) |
Feb 07, 2008 | 20.70 | 21.37 | 20.53 | 21.06 | 1,256,606 | +0.32(+1.55%) |
Feb 06, 2008 | 21.68 | 21.95 | 20.63 | 20.74 | 754,494 | -0.61(-2.84%) |
Feb 05, 2008 | 21.68 | 22.52 | 21.32 | 21.34 | 492,542 | -0.94(-4.20%) |
Feb 04, 2008 | 23.28 | 23.28 | 21.84 | 22.28 | 553,909 | -0.83(-3.60%) |
Feb 01, 2008 | 23.05 | 23.25 | 22.55 | 23.11 | 545,502 | +0.18(+0.79%) |
Jan 31, 2008 | 21.51 | 23.21 | 21.31 | 22.93 | 654,668 | +1.11(+5.08%) |
Jan 30, 2008 | 21.05 | 22.46 | 20.93 | 21.82 | 459,413 | +0.57(+2.69%) |
Jan 29, 2008 | 21.60 | 21.73 | 20.66 | 21.25 | 394,326 | -0.29(-1.37%) |
Jan 28, 2008 | 20.42 | 21.55 | 19.99 | 21.54 | 469,724 | +1.12(+5.47%) |
Jan 25, 2008 | 20.44 | 20.98 | 20.15 | 20.42 | 605,742 | +0.30(+1.51%) |
Jan 24, 2008 | 20.94 | 21.12 | 19.85 | 20.12 | 711,355 | -0.58(-2.80%) |
Jan 23, 2008 | 18.72 | 21.11 | 18.67 | 20.70 | 1,223,947 | +1.46(+7.56%) |
Jan 22, 2008 | 17.61 | 20.05 | 17.38 | 19.25 | 978,673 | +0.87(+4.72%) |
Jan 21, 2008 | 18.67 | 19.18 | 18.21 | 18.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.67 | 19.18 | 18.21 | 18.38 | 581,965 | -0.10(-0.52%) |
Jan 17, 2008 | 18.88 | 18.96 | 18.24 | 18.47 | 494,754 | -0.28(-1.48%) |
Jan 16, 2008 | 17.76 | 19.24 | 17.76 | 18.75 | 531,192 | +0.96(+5.41%) |
Jan 15, 2008 | 17.72 | 18.11 | 17.64 | 17.79 | 399,404 | -0.15(-0.82%) |
Jan 14, 2008 | 18.11 | 18.15 | 17.81 | 17.94 | 416,137 | -0.06(-0.34%) |
Jan 11, 2008 | 18.29 | 18.38 | 17.81 | 18.00 | 737,530 | -0.26(-1.42%) |
Jan 10, 2008 | 17.55 | 18.54 | 17.44 | 18.26 | 1,094,144 | +0.47(+2.63%) |
Jan 09, 2008 | 17.55 | 17.88 | 17.25 | 17.79 | 1,414,129 | +0.17(+0.98%) |
Jan 08, 2008 | 17.95 | 18.41 | 17.45 | 17.62 | 833,890 | -0.31(-1.74%) |
Jan 07, 2008 | 17.76 | 18.08 | 17.17 | 17.93 | 1,750,004 | -0.73(-3.90%) |
Jan 04, 2008 | 19.58 | 19.58 | 18.21 | 18.66 | 740,761 | -1.07(-5.45%) |
Jan 03, 2008 | 20.42 | 20.54 | 19.71 | 19.73 | 787,297 | -0.73(-3.56%) |
Jan 02, 2008 | 20.68 | 20.68 | 20.16 | 20.46 | 1,020,033 | -0.12(-0.59%) |
Jan 01, 2008 | 20.58 | 21.00 | 20.47 | 20.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.58 | 21.00 | 20.47 | 20.58 | 678,987 | +0.03(+0.17%) |
Dec 28, 2007 | 21.72 | 21.85 | 20.44 | 20.55 | 583,518 | -1.14(-5.24%) |
Dec 27, 2007 | 21.65 | 21.97 | 21.31 | 21.68 | 575,506 | +0.00(+0.00%) |
Dec 26, 2007 | 22.70 | 22.70 | 21.65 | 21.68 | 606,465 | -0.96(-4.25%) |
Dec 24, 2007 | 22.73 | 22.88 | 22.61 | 22.64 | 202,644 | -0.05(-0.23%) |
Dec 21, 2007 | 23.41 | 23.47 | 22.56 | 22.69 | 576,776 | -0.34(-1.47%) |
Dec 20, 2007 | 22.95 | 23.09 | 22.37 | 23.03 | 306,275 | +0.49(+2.15%) |
Dec 19, 2007 | 22.66 | 22.91 | 22.32 | 22.55 | 383,617 | +0.12(+0.54%) |
Dec 18, 2007 | 21.89 | 22.46 | 21.53 | 22.43 | 405,116 | +0.76(+3.52%) |
Dec 17, 2007 | 21.43 | 21.91 | 21.43 | 21.66 | 526,057 | +0.05(+0.24%) |
Dec 14, 2007 | 22.24 | 22.24 | 21.58 | 21.61 | 285,041 | -1.14(-5.03%) |
Dec 13, 2007 | 22.65 | 23.06 | 22.31 | 22.76 | 401,827 | -0.17(-0.76%) |
Dec 12, 2007 | 24.60 | 24.96 | 22.66 | 22.93 | 463,105 | -1.18(-4.89%) |
Dec 11, 2007 | 24.39 | 24.90 | 24.09 | 24.11 | 548,572 | -0.22(-0.89%) |
Dec 10, 2007 | 24.28 | 24.69 | 23.77 | 24.32 | 235,880 | -0.04(-0.18%) |
Dec 07, 2007 | 23.68 | 24.53 | 23.65 | 24.37 | 588,244 | +0.80(+3.38%) |
Dec 06, 2007 | 22.72 | 23.59 | 22.65 | 23.57 | 280,425 | +0.85(+3.74%) |
Dec 05, 2007 | 23.02 | 23.15 | 22.72 | 22.72 | 516,190 | +0.17(+0.77%) |
Dec 04, 2007 | 22.56 | 22.76 | 22.32 | 22.55 | 318,623 | -0.27(-1.18%) |
Dec 03, 2007 | 23.27 | 23.28 | 22.48 | 22.82 | 706,718 | -0.48(-2.05%) |
Nov 30, 2007 | 23.46 | 24.06 | 23.22 | 23.29 | 638,338 | +0.27(+1.17%) |
Nov 29, 2007 | 23.63 | 23.87 | 22.67 | 23.02 | 493,341 | -0.71(-2.99%) |
Nov 28, 2007 | 22.45 | 24.12 | 22.45 | 23.73 | 590,739 | +1.29(+5.75%) |
Nov 27, 2007 | 22.57 | 23.01 | 21.95 | 22.44 | 677,245 | -0.02(-0.08%) |
Nov 26, 2007 | 24.35 | 24.35 | 22.41 | 22.46 | 537,309 | -1.90(-7.79%) |
Nov 23, 2007 | 23.31 | 24.54 | 23.31 | 24.36 | 170,629 | +1.27(+5.52%) |
Nov 21, 2007 | 23.48 | 23.57 | 22.77 | 23.08 | 384,632 | -0.63(-2.67%) |
Nov 20, 2007 | 24.37 | 24.37 | 23.08 | 23.72 | 528,653 | -0.41(-1.69%) |
Nov 19, 2007 | 25.07 | 25.10 | 24.09 | 24.12 | 742,447 | -1.14(-4.53%) |
Nov 16, 2007 | 26.03 | 26.18 | 24.64 | 25.27 | 771,573 | -0.79(-3.03%) |
Nov 15, 2007 | 25.73 | 26.32 | 25.14 | 26.06 | 716,296 | +0.19(+0.74%) |
Nov 14, 2007 | 26.84 | 26.92 | 25.77 | 25.87 | 641,170 | -0.79(-2.96%) |
Nov 13, 2007 | 25.70 | 26.70 | 25.58 | 26.65 | 565,697 | +1.22(+4.80%) |
Nov 12, 2007 | 25.21 | 26.15 | 25.13 | 25.43 | 486,070 | +0.29(+1.17%) |
Nov 09, 2007 | 24.98 | 25.60 | 24.48 | 25.14 | 694,024 | -0.12(-0.48%) |
Nov 08, 2007 | 24.21 | 25.30 | 23.96 | 25.26 | 880,743 | +1.17(+4.86%) |
Nov 07, 2007 | 24.84 | 24.95 | 24.02 | 24.09 | 655,826 | -1.18(-4.66%) |
Nov 06, 2007 | 25.99 | 26.30 | 24.79 | 25.27 | 794,538 | -0.36(-1.42%) |
Nov 05, 2007 | 25.61 | 25.76 | 25.07 | 25.63 | 746,185 | -0.21(-0.80%) |
Nov 02, 2007 | 26.39 | 26.62 | 25.64 | 25.84 | 905,901 | -0.55(-2.10%) |
Nov 01, 2007 | 26.60 | 26.64 | 26.17 | 26.39 | 899,400 | -0.51(-1.90%) |
Oct 31, 2007 | 27.30 | 27.43 | 26.47 | 26.91 | 1,118,124 | -0.34(-1.24%) |
Oct 30, 2007 | 27.29 | 28.14 | 25.87 | 27.24 | 1,294,804 | -0.83(-2.96%) |
Oct 29, 2007 | 28.04 | 28.08 | 27.34 | 28.08 | 401,019 | +0.41(+1.47%) |
Oct 26, 2007 | 28.00 | 28.30 | 27.30 | 27.67 | 497,380 | -0.10(-0.34%) |
Oct 25, 2007 | 28.21 | 28.31 | 27.43 | 27.76 | 606,434 | -0.40(-1.42%) |
Oct 24, 2007 | 27.09 | 28.19 | 27.07 | 28.16 | 761,303 | +0.91(+3.34%) |
Oct 23, 2007 | 27.74 | 27.74 | 26.78 | 27.25 | 420,984 | -0.34(-1.22%) |
Oct 22, 2007 | 26.38 | 27.82 | 26.38 | 27.59 | 768,804 | +0.93(+3.48%) |
Oct 19, 2007 | 27.31 | 27.43 | 26.65 | 26.66 | 802,155 | -0.81(-2.93%) |
Oct 18, 2007 | 27.64 | 27.70 | 27.11 | 27.47 | 682,368 | -0.40(-1.43%) |
Oct 17, 2007 | 28.60 | 28.70 | 27.52 | 27.87 | 709,603 | -0.47(-1.65%) |
Oct 16, 2007 | 28.89 | 29.02 | 28.27 | 28.34 | 469,799 | -0.75(-2.56%) |
Oct 15, 2007 | 30.14 | 30.14 | 28.55 | 29.08 | 569,044 | -1.12(-3.70%) |
Oct 12, 2007 | 30.09 | 30.66 | 29.91 | 30.20 | 390,980 | +0.09(+0.29%) |
Oct 11, 2007 | 30.03 | 30.55 | 29.81 | 30.11 | 1,155,168 | +0.16(+0.55%) |
Oct 10, 2007 | 29.99 | 30.24 | 29.57 | 29.95 | 337,087 | -0.14(-0.46%) |
Oct 09, 2007 | 29.95 | 30.19 | 29.75 | 30.09 | 228,956 | +0.10(+0.35%) |
Oct 08, 2007 | 30.08 | 30.21 | 29.70 | 29.98 | 255,729 | -0.17(-0.57%) |
Oct 05, 2007 | 29.80 | 30.35 | 29.67 | 30.16 | 360,283 | +0.68(+2.32%) |
Oct 04, 2007 | 29.90 | 29.90 | 29.04 | 29.47 | 329,124 | -0.31(-1.05%) |
Oct 03, 2007 | 29.91 | 29.96 | 29.33 | 29.78 | 688,831 | -0.30(-1.01%) |
Oct 02, 2007 | 29.51 | 30.11 | 29.46 | 30.09 | 467,029 | +0.56(+1.91%) |
Oct 01, 2007 | 29.14 | 29.86 | 28.89 | 29.52 | 502,573 | +0.43(+1.49%) |
Sep 28, 2007 | 28.86 | 29.79 | 28.59 | 29.09 | 532,346 | +0.07(+0.24%) |
Sep 27, 2007 | 29.03 | 29.27 | 28.22 | 29.02 | 459,643 | -0.01(-0.03%) |
Sep 26, 2007 | 29.45 | 29.70 | 28.93 | 29.03 | 533,500 | +0.03(+0.12%) |
Sep 25, 2007 | 30.40 | 30.52 | 28.80 | 28.99 | 1,338,079 | -1.63(-5.32%) |
Sep 24, 2007 | 31.22 | 31.40 | 30.52 | 30.62 | 301,659 | -0.61(-1.94%) |
Sep 21, 2007 | 31.98 | 32.94 | 30.80 | 31.23 | 762,918 | -1.46(-4.45%) |
Sep 20, 2007 | 33.27 | 33.34 | 32.27 | 32.69 | 381,632 | -0.68(-2.03%) |
Sep 19, 2007 | 33.73 | 34.62 | 33.26 | 33.36 | 838,045 | +0.02(+0.05%) |
Sep 18, 2007 | 31.29 | 33.62 | 31.23 | 33.34 | 542,617 | +2.11(+6.77%) |
Sep 17, 2007 | 30.84 | 31.85 | 30.68 | 31.23 | 365,937 | +0.36(+1.15%) |
Sep 14, 2007 | 30.98 | 31.02 | 30.54 | 30.87 | 377,016 | -0.31(-1.00%) |
Sep 13, 2007 | 30.02 | 31.23 | 29.92 | 31.19 | 463,798 | +1.16(+3.87%) |
Sep 12, 2007 | 30.07 | 30.42 | 29.96 | 30.03 | 362,129 | -0.16(-0.55%) |
Sep 11, 2007 | 29.56 | 30.36 | 29.56 | 30.19 | 329,932 | +0.67(+2.26%) |
Sep 10, 2007 | 29.79 | 30.05 | 29.48 | 29.52 | 341,126 | -0.05(-0.18%) |
Sep 07, 2007 | 29.68 | 29.82 | 29.14 | 29.57 | 427,331 | -0.47(-1.56%) |
Sep 06, 2007 | 30.41 | 30.42 | 29.94 | 30.04 | 442,102 | -0.33(-1.08%) |
Sep 05, 2007 | 30.56 | 30.70 | 30.30 | 30.37 | 342,280 | -0.33(-1.07%) |
Sep 04, 2007 | 30.29 | 31.18 | 30.29 | 30.70 | 223,763 | +0.32(+1.06%) |
Aug 31, 2007 | 31.24 | 31.24 | 30.17 | 30.38 | 321,969 | -0.11(-0.37%) |
Aug 30, 2007 | 30.55 | 30.74 | 30.09 | 30.49 | 545,964 | -0.29(-0.96%) |
Aug 29, 2007 | 30.70 | 30.84 | 30.14 | 30.79 | 568,698 | +0.34(+1.11%) |
Aug 28, 2007 | 30.95 | 30.97 | 30.32 | 30.45 | 532,115 | -0.47(-1.51%) |
Aug 27, 2007 | 31.10 | 31.53 | 30.86 | 30.92 | 242,458 | -0.29(-0.94%) |
Aug 24, 2007 | 31.00 | 31.21 | 30.46 | 31.21 | 583,238 | +0.28(+0.90%) |
Aug 23, 2007 | 31.40 | 31.46 | 30.60 | 30.94 | 601,010 | -0.55(-1.76%) |
Aug 22, 2007 | 31.68 | 31.95 | 31.19 | 31.49 | 475,915 | +0.00(+0.00%) |
Aug 21, 2007 | 31.37 | 31.59 | 30.87 | 31.49 | 445,218 | -0.15(-0.47%) |
Aug 20, 2007 | 31.33 | 32.00 | 31.22 | 31.64 | 315,622 | +0.42(+1.33%) |
Aug 17, 2007 | 31.59 | 32.95 | 30.98 | 31.22 | 719,874 | +0.37(+1.21%) |
Aug 16, 2007 | 30.03 | 31.38 | 29.77 | 30.85 | 946,060 | +0.54(+1.77%) |
Aug 15, 2007 | 31.01 | 31.34 | 30.20 | 30.31 | 591,663 | -0.88(-2.81%) |
Aug 14, 2007 | 31.55 | 31.62 | 30.90 | 31.19 | 947,791 | -0.41(-1.29%) |
Aug 13, 2007 | 32.67 | 32.85 | 31.24 | 31.59 | 952,754 | -1.08(-3.31%) |
Aug 10, 2007 | 32.12 | 33.02 | 30.44 | 32.68 | 1,211,830 | +1.19(+3.77%) |
Aug 09, 2007 | 29.74 | 32.16 | 29.74 | 31.49 | 2,222,285 | +1.33(+4.40%) |
Aug 08, 2007 | 29.98 | 30.50 | 29.61 | 30.16 | 1,451,519 | +0.69(+2.35%) |
Aug 07, 2007 | 30.61 | 30.68 | 28.67 | 29.47 | 1,425,553 | -1.17(-3.82%) |
Aug 06, 2007 | 32.69 | 32.69 | 30.15 | 30.64 | 1,095,159 | -0.55(-1.75%) |
Aug 03, 2007 | 31.27 | 32.37 | 30.95 | 31.19 | 1,305,305 | -1.37(-4.21%) |
Aug 02, 2007 | 32.53 | 32.63 | 32.15 | 32.56 | 808,964 | -0.08(-0.24%) |
Aug 01, 2007 | 32.52 | 32.73 | 31.72 | 32.63 | 1,258,683 | +0.12(+0.37%) |
Jul 31, 2007 | 34.66 | 34.66 | 32.06 | 32.51 | 2,540,562 | +2.11(+6.96%) |
Jul 30, 2007 | 30.09 | 30.70 | 29.72 | 30.40 | 892,630 | +0.23(+0.78%) |
Jul 27, 2007 | 30.68 | 30.89 | 29.70 | 30.16 | 1,116,624 | -0.64(-2.08%) |
Jul 26, 2007 | 31.63 | 31.91 | 30.38 | 30.81 | 1,286,614 | -1.49(-4.62%) |
Jul 25, 2007 | 32.72 | 32.86 | 31.78 | 32.30 | 679,483 | -0.20(-0.61%) |
Jul 24, 2007 | 32.56 | 33.02 | 32.21 | 32.50 | 1,124,368 | -0.18(-0.56%) |
Jul 23, 2007 | 33.18 | 33.32 | 32.56 | 32.68 | 587,277 | -0.44(-1.33%) |
Jul 20, 2007 | 33.34 | 33.60 | 32.95 | 33.12 | 1,059,385 | -0.29(-0.88%) |
Jul 19, 2007 | 33.71 | 33.73 | 33.21 | 33.41 | 456,989 | +0.21(+0.63%) |
Jul 18, 2007 | 33.87 | 33.87 | 32.97 | 33.21 | 993,837 | -0.94(-2.74%) |
Jul 17, 2007 | 34.83 | 34.85 | 34.12 | 34.14 | 461,836 | -0.62(-1.77%) |
Jul 16, 2007 | 34.94 | 35.00 | 34.58 | 34.76 | 372,169 | -0.17(-0.50%) |
Jul 13, 2007 | 34.83 | 34.95 | 34.39 | 34.93 | 510,535 | -0.04(-0.12%) |
Jul 12, 2007 | 35.18 | 35.59 | 34.73 | 34.97 | 442,564 | +0.03(+0.10%) |
Jul 11, 2007 | 35.36 | 35.42 | 34.81 | 34.94 | 612,666 | -0.55(-1.56%) |
Jul 10, 2007 | 36.57 | 36.57 | 35.39 | 35.49 | 539,732 | -1.21(-3.31%) |
Jul 09, 2007 | 36.81 | 37.23 | 36.12 | 36.71 | 905,323 | +1.99(+5.74%) |
Jul 06, 2007 | 35.22 | 35.30 | 34.61 | 34.71 | 402,635 | -0.29(-0.84%) |
Jul 05, 2007 | 35.26 | 35.26 | 34.55 | 35.01 | 318,507 | -0.19(-0.54%) |
Jul 03, 2007 | 35.30 | 35.35 | 35.03 | 35.20 | 151,983 | +0.03(+0.10%) |
Jul 02, 2007 | 35.11 | 35.24 | 34.94 | 35.16 | 347,012 | +0.21(+0.60%) |
Jun 29, 2007 | 35.48 | 35.67 | 34.95 | 34.96 | 700,255 | -0.54(-1.51%) |
Jun 28, 2007 | 35.27 | 36.97 | 35.27 | 35.49 | 529,577 | -0.29(-0.80%) |
Jun 27, 2007 | 35.35 | 35.99 | 35.31 | 35.78 | 634,576 | +0.29(+0.83%) |
Jun 26, 2007 | 35.84 | 36.06 | 35.48 | 35.48 | 848,777 | -0.35(-0.97%) |
Jun 25, 2007 | 35.88 | 36.13 | 35.53 | 35.83 | 596,279 | -0.05(-0.14%) |
Jun 22, 2007 | 35.90 | 36.20 | 35.73 | 35.88 | 472,183 | -0.23(-0.65%) |
Jun 21, 2007 | 35.87 | 36.21 | 35.54 | 36.12 | 475,684 | +0.03(+0.07%) |
Jun 20, 2007 | 36.25 | 36.76 | 36.02 | 36.09 | 430,331 | -0.01(-0.02%) |
Jun 19, 2007 | 35.87 | 36.27 | 35.56 | 36.10 | 528,192 | -0.03(-0.10%) |
Jun 18, 2007 | 36.31 | 36.42 | 35.86 | 36.13 | 363,052 | -0.23(-0.62%) |
Jun 15, 2007 | 35.91 | 36.59 | 35.73 | 36.36 | 727,721 | +0.77(+2.17%) |
Jun 14, 2007 | 35.12 | 35.68 | 35.09 | 35.59 | 571,814 | +0.43(+1.23%) |
Jun 13, 2007 | 35.10 | 35.42 | 35.09 | 35.16 | 591,893 | +0.18(+0.52%) |
Jun 12, 2007 | 35.53 | 35.63 | 34.85 | 34.97 | 830,774 | -0.66(-1.85%) |
Jun 11, 2007 | 35.20 | 35.74 | 35.09 | 35.63 | 556,038 | +0.29(+0.81%) |
Jun 08, 2007 | 35.31 | 35.40 | 34.94 | 35.35 | 817,272 | -0.02(-0.05%) |
Jun 07, 2007 | 36.18 | 36.27 | 35.36 | 35.36 | 1,240,680 | -0.88(-2.44%) |
Jun 06, 2007 | 36.61 | 36.67 | 36.07 | 36.25 | 575,276 | -0.56(-1.53%) |
Jun 05, 2007 | 36.87 | 36.98 | 36.18 | 36.81 | 435,524 | -0.28(-0.75%) |
Jun 04, 2007 | 37.16 | 37.40 | 36.76 | 37.09 | 278,117 | -0.27(-0.72%) |
Jun 01, 2007 | 36.58 | 37.46 | 36.72 | 37.36 | 624,437 | +0.79(+2.16%) |
May 31, 2007 | 36.78 | 37.40 | 36.44 | 36.57 | 1,512,104 | -0.22(-0.59%) |
May 30, 2007 | 34.80 | 37.31 | 34.80 | 36.78 | 1,352,504 | +1.61(+4.58%) |
May 29, 2007 | 35.09 | 35.45 | 34.96 | 35.17 | 439,926 | +0.07(+0.20%) |
May 25, 2007 | 34.98 | 35.41 | 34.84 | 35.10 | 675,444 | +0.16(+0.45%) |
May 24, 2007 | 35.44 | 35.66 | 34.80 | 34.95 | 638,862 | -0.38(-1.08%) |
May 23, 2007 | 35.50 | 35.68 | 35.20 | 35.33 | 366,514 | -0.14(-0.39%) |
May 22, 2007 | 35.10 | 35.57 | 35.10 | 35.47 | 336,164 | +0.36(+1.04%) |
May 21, 2007 | 34.58 | 35.42 | 34.58 | 35.10 | 503,958 | +0.53(+1.53%) |
May 18, 2007 | 34.33 | 34.88 | 34.29 | 34.58 | 497,495 | +0.06(+0.18%) |
May 17, 2007 | 34.66 | 34.81 | 34.24 | 34.51 | 544,810 | -0.29(-0.85%) |
May 16, 2007 | 34.53 | 34.85 | 34.03 | 34.81 | 625,254 | +0.42(+1.21%) |
May 15, 2007 | 34.49 | 34.94 | 34.24 | 34.39 | 856,624 | -0.10(-0.30%) |
May 14, 2007 | 34.59 | 34.77 | 34.40 | 34.50 | 286,195 | -0.02(-0.05%) |
May 11, 2007 | 34.70 | 34.77 | 34.39 | 34.51 | 350,277 | -0.16(-0.47%) |
May 10, 2007 | 35.05 | 35.22 | 34.32 | 34.68 | 655,480 | -0.54(-1.53%) |
May 09, 2007 | 35.25 | 35.51 | 34.93 | 35.22 | 378,103 | -0.20(-0.56%) |
May 08, 2007 | 35.55 | 35.55 | 34.77 | 35.42 | 575,391 | -0.29(-0.82%) |
May 07, 2007 | 36.13 | 36.40 | 35.66 | 35.71 | 500,495 | -0.42(-1.18%) |
May 04, 2007 | 36.15 | 36.24 | 35.96 | 36.13 | 468,760 | +0.13(+0.36%) |
May 03, 2007 | 37.27 | 37.26 | 35.87 | 36.00 | 563,966 | +0.05(+0.14%) |
May 02, 2007 | 35.89 | 36.08 | 35.54 | 35.95 | 623,586 | -0.05(-0.14%) |
May 01, 2007 | 35.96 | 36.13 | 35.37 | 36.00 | 658,134 | +0.48(+1.34%) |
Apr 30, 2007 | 36.42 | 36.71 | 35.53 | 35.53 | 813,580 | -0.89(-2.45%) |
Apr 27, 2007 | 36.60 | 36.60 | 35.88 | 36.42 | 497,149 | -0.17(-0.47%) |
Apr 26, 2007 | 36.34 | 36.96 | 35.87 | 36.59 | 1,552,841 | -0.33(-0.89%) |
Apr 25, 2007 | 36.71 | 37.27 | 36.59 | 36.92 | 1,003,184 | +0.55(+1.50%) |
Apr 24, 2007 | 36.70 | 36.80 | 36.06 | 36.38 | 788,422 | -0.17(-0.47%) |
Apr 23, 2007 | 37.31 | 37.50 | 36.49 | 36.55 | 768,227 | -0.97(-2.59%) |
Apr 20, 2007 | 37.16 | 37.62 | 37.03 | 37.52 | 915,941 | +0.68(+1.86%) |
Apr 19, 2007 | 36.39 | 37.06 | 35.97 | 36.84 | 820,148 | +0.21(+0.57%) |
Apr 18, 2007 | 36.75 | 36.89 | 36.07 | 36.63 | 522,076 | -0.12(-0.33%) |
Apr 17, 2007 | 36.87 | 36.89 | 36.46 | 36.75 | 671,520 | +0.01(+0.02%) |
Apr 16, 2007 | 36.35 | 36.78 | 36.11 | 36.74 | 612,319 | +0.64(+1.78%) |
Apr 13, 2007 | 35.96 | 36.27 | 35.75 | 36.10 | 803,540 | +0.53(+1.49%) |
Apr 12, 2007 | 35.81 | 36.03 | 35.35 | 35.57 | 1,324,808 | -0.49(-1.35%) |
Apr 11, 2007 | 36.61 | 36.71 | 35.78 | 36.06 | 1,569,344 | -0.60(-1.63%) |
Apr 10, 2007 | 36.39 | 36.71 | 36.18 | 36.65 | 886,859 | +0.33(+0.91%) |
Apr 09, 2007 | 37.00 | 37.00 | 36.21 | 36.33 | 1,194,635 | -0.26(-0.71%) |
Apr 05, 2007 | 37.13 | 37.36 | 36.44 | 36.59 | 709,257 | -0.25(-0.68%) |
Apr 04, 2007 | 37.00 | 37.26 | 36.44 | 36.84 | 2,172,662 | +1.04(+2.90%) |
Apr 03, 2007 | 34.79 | 35.84 | 34.73 | 35.80 | 1,455,327 | +1.29(+3.74%) |