Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 33.85 | 35.18 | 33.85 | 34.40 | 110,217 | +0.25(+0.73%) |
Mar 28, 2008 | 35.54 | 35.54 | 34.06 | 34.15 | 76,813 | -0.87(-2.49%) |
Mar 27, 2008 | 35.95 | 35.95 | 34.58 | 35.02 | 82,784 | -0.85(-2.36%) |
Mar 26, 2008 | 37.02 | 37.02 | 35.41 | 35.87 | 73,353 | -0.74(-2.02%) |
Mar 25, 2008 | 36.60 | 36.97 | 36.03 | 36.61 | 85,771 | -0.19(-0.51%) |
Mar 24, 2008 | 36.54 | 37.47 | 36.50 | 36.79 | 87,889 | +0.42(+1.15%) |
Mar 21, 2008 | 34.76 | 36.52 | 33.75 | 36.37 | 329,009 | +0.00(+0.00%) |
Mar 20, 2008 | 34.76 | 36.52 | 33.75 | 36.37 | 329,009 | +2.38(+7.00%) |
Mar 19, 2008 | 35.70 | 36.08 | 33.99 | 33.99 | 203,177 | -1.38(-3.89%) |
Mar 18, 2008 | 34.15 | 35.82 | 33.75 | 35.37 | 128,128 | +2.07(+6.21%) |
Mar 17, 2008 | 32.54 | 34.00 | 32.39 | 33.30 | 65,283 | -0.25(-0.74%) |
Mar 14, 2008 | 35.07 | 35.07 | 32.93 | 33.55 | 153,474 | -1.14(-3.29%) |
Mar 13, 2008 | 33.85 | 35.17 | 33.73 | 34.69 | 157,207 | +0.39(+1.13%) |
Mar 12, 2008 | 33.98 | 35.41 | 33.84 | 34.30 | 280,559 | +0.44(+1.31%) |
Mar 11, 2008 | 33.02 | 34.09 | 32.25 | 33.86 | 218,875 | +1.89(+5.91%) |
Mar 10, 2008 | 32.63 | 33.12 | 31.61 | 31.97 | 131,137 | -0.61(-1.86%) |
Mar 07, 2008 | 31.24 | 33.15 | 31.24 | 32.58 | 106,343 | +1.10(+3.48%) |
Mar 06, 2008 | 32.16 | 32.50 | 31.48 | 31.48 | 90,183 | -0.79(-2.46%) |
Mar 05, 2008 | 33.12 | 33.19 | 32.11 | 32.28 | 237,089 | -0.75(-2.28%) |
Mar 04, 2008 | 33.12 | 33.65 | 32.70 | 33.03 | 307,914 | -0.38(-1.14%) |
Mar 03, 2008 | 34.62 | 35.74 | 32.76 | 33.41 | 187,506 | -1.16(-3.35%) |
Feb 29, 2008 | 34.69 | 35.31 | 34.30 | 34.57 | 135,876 | -0.40(-1.13%) |
Feb 28, 2008 | 35.63 | 35.95 | 34.81 | 34.97 | 391,342 | -0.81(-2.26%) |
Feb 27, 2008 | 36.55 | 37.13 | 35.68 | 35.77 | 299,621 | -1.14(-3.10%) |
Feb 26, 2008 | 36.64 | 37.45 | 36.64 | 36.92 | 144,330 | -0.04(-0.11%) |
Feb 25, 2008 | 34.87 | 37.07 | 34.87 | 36.96 | 204,463 | +1.44(+4.05%) |
Feb 22, 2008 | 36.54 | 37.68 | 34.77 | 35.52 | 315,051 | -1.02(-2.79%) |
Feb 21, 2008 | 38.58 | 39.54 | 36.28 | 36.54 | 80,334 | -1.73(-4.53%) |
Feb 20, 2008 | 37.13 | 38.45 | 36.89 | 38.27 | 91,511 | +0.80(+2.14%) |
Feb 19, 2008 | 37.79 | 38.54 | 36.71 | 37.47 | 85,952 | +0.00(+0.00%) |
Feb 18, 2008 | 37.78 | 38.22 | 37.04 | 37.47 | 79,155 | +0.00(+0.00%) |
Feb 15, 2008 | 37.78 | 38.22 | 37.04 | 37.47 | 79,155 | -0.51(-1.35%) |
Feb 14, 2008 | 39.19 | 39.44 | 37.66 | 37.98 | 86,640 | -1.27(-3.25%) |
Feb 13, 2008 | 39.06 | 39.65 | 38.65 | 39.26 | 109,929 | +0.63(+1.63%) |
Feb 12, 2008 | 38.78 | 39.89 | 38.19 | 38.63 | 163,125 | -0.03(-0.08%) |
Feb 11, 2008 | 39.70 | 39.99 | 38.48 | 38.66 | 110,522 | -0.95(-2.39%) |
Feb 08, 2008 | 40.37 | 40.38 | 39.40 | 39.61 | 130,773 | -0.73(-1.81%) |
Feb 07, 2008 | 38.79 | 40.44 | 38.79 | 40.34 | 162,467 | +1.41(+3.61%) |
Feb 06, 2008 | 39.29 | 39.72 | 38.59 | 38.93 | 243,314 | +0.02(+0.04%) |
Feb 05, 2008 | 39.66 | 40.07 | 38.87 | 38.91 | 190,943 | -0.75(-1.88%) |
Feb 04, 2008 | 40.00 | 40.38 | 39.30 | 39.66 | 168,409 | -0.74(-1.83%) |
Feb 01, 2008 | 40.19 | 41.94 | 39.21 | 40.40 | 250,217 | +0.44(+1.09%) |
Jan 31, 2008 | 37.87 | 40.09 | 37.87 | 39.96 | 303,944 | +1.60(+4.17%) |
Jan 30, 2008 | 37.91 | 39.47 | 37.73 | 38.36 | 168,441 | +0.10(+0.26%) |
Jan 29, 2008 | 38.02 | 38.40 | 37.10 | 38.26 | 340,436 | +0.55(+1.46%) |
Jan 28, 2008 | 37.04 | 37.86 | 36.58 | 37.71 | 127,786 | +0.61(+1.63%) |
Jan 25, 2008 | 37.39 | 37.61 | 36.61 | 37.10 | 237,232 | +0.30(+0.80%) |
Jan 24, 2008 | 35.76 | 37.26 | 35.76 | 36.81 | 263,507 | +0.97(+2.71%) |
Jan 23, 2008 | 32.30 | 36.82 | 30.34 | 35.84 | 298,107 | +4.03(+12.66%) |
Jan 22, 2008 | 30.69 | 33.39 | 30.46 | 31.81 | 133,814 | +0.44(+1.39%) |
Jan 21, 2008 | 31.40 | 31.76 | 30.46 | 31.37 | 121,190 | +0.00(+0.00%) |
Jan 18, 2008 | 31.40 | 31.76 | 30.46 | 31.37 | 121,190 | -0.22(-0.69%) |
Jan 17, 2008 | 32.65 | 32.91 | 31.16 | 31.59 | 92,845 | -1.09(-3.33%) |
Jan 16, 2008 | 31.09 | 33.02 | 31.09 | 32.68 | 370,307 | +1.55(+4.99%) |
Jan 15, 2008 | 31.09 | 31.45 | 30.76 | 31.13 | 196,722 | -0.14(-0.45%) |
Jan 14, 2008 | 31.31 | 31.69 | 31.02 | 31.27 | 83,311 | +0.16(+0.50%) |
Jan 11, 2008 | 31.65 | 31.65 | 30.34 | 31.11 | 111,935 | -0.92(-2.86%) |
Jan 10, 2008 | 30.50 | 32.80 | 29.10 | 32.03 | 184,516 | +0.89(+2.85%) |
Jan 09, 2008 | 33.12 | 33.22 | 30.23 | 31.14 | 564,176 | -3.87(-11.06%) |
Jan 08, 2008 | 36.13 | 36.58 | 34.92 | 35.01 | 219,778 | -0.88(-2.45%) |
Jan 07, 2008 | 34.24 | 36.76 | 34.02 | 35.89 | 121,831 | +1.88(+5.53%) |
Jan 04, 2008 | 35.27 | 35.60 | 33.82 | 34.01 | 55,132 | -1.18(-3.36%) |
Jan 03, 2008 | 34.64 | 35.66 | 34.64 | 35.19 | 78,178 | +0.55(+1.59%) |
Jan 02, 2008 | 35.98 | 36.88 | 34.37 | 34.64 | 73,699 | -1.70(-4.68%) |
Jan 01, 2008 | 35.78 | 36.53 | 35.09 | 36.34 | 46,356 | +0.00(+0.00%) |
Dec 31, 2007 | 35.78 | 36.53 | 35.09 | 36.34 | 46,356 | +0.43(+1.19%) |
Dec 28, 2007 | 36.26 | 36.54 | 35.65 | 35.91 | 73,289 | -0.40(-1.09%) |
Dec 27, 2007 | 38.82 | 39.03 | 36.31 | 36.31 | 68,326 | -2.55(-6.56%) |
Dec 26, 2007 | 38.08 | 39.09 | 37.93 | 38.86 | 59,828 | +0.78(+2.04%) |
Dec 24, 2007 | 37.38 | 38.33 | 36.29 | 38.08 | 16,938 | +0.71(+1.89%) |
Dec 21, 2007 | 36.59 | 37.41 | 36.30 | 37.38 | 155,510 | +1.62(+4.52%) |
Dec 20, 2007 | 36.46 | 36.46 | 35.32 | 35.76 | 92,432 | -0.35(-0.97%) |
Dec 19, 2007 | 35.88 | 36.33 | 35.67 | 36.11 | 39,064 | +0.09(+0.26%) |
Dec 18, 2007 | 35.56 | 36.13 | 34.84 | 36.02 | 108,636 | +0.96(+2.73%) |
Dec 17, 2007 | 35.33 | 35.85 | 35.01 | 35.06 | 53,356 | -0.35(-0.99%) |
Dec 14, 2007 | 35.98 | 36.36 | 35.32 | 35.41 | 86,903 | -1.01(-2.77%) |
Dec 13, 2007 | 36.85 | 37.04 | 35.94 | 36.42 | 85,381 | -0.89(-2.40%) |
Dec 12, 2007 | 39.15 | 39.26 | 36.92 | 37.31 | 72,454 | -0.69(-1.82%) |
Dec 11, 2007 | 39.08 | 40.34 | 37.86 | 38.01 | 123,163 | -0.92(-2.36%) |
Dec 10, 2007 | 38.39 | 39.25 | 38.10 | 38.92 | 30,473 | +0.61(+1.60%) |
Dec 07, 2007 | 39.12 | 39.12 | 37.91 | 38.31 | 44,411 | -0.70(-1.79%) |
Dec 06, 2007 | 37.51 | 39.01 | 36.85 | 39.01 | 64,774 | +1.38(+3.66%) |
Dec 05, 2007 | 37.23 | 37.66 | 36.59 | 37.63 | 49,374 | +1.15(+3.15%) |
Dec 04, 2007 | 36.54 | 37.34 | 36.40 | 36.48 | 41,141 | -0.34(-0.93%) |
Dec 03, 2007 | 37.78 | 37.90 | 36.82 | 36.82 | 60,252 | -0.80(-2.13%) |
Nov 30, 2007 | 37.70 | 38.35 | 37.02 | 37.62 | 84,327 | +0.42(+1.13%) |
Nov 29, 2007 | 38.10 | 38.25 | 37.15 | 37.20 | 48,937 | -0.69(-1.83%) |
Nov 28, 2007 | 36.62 | 38.08 | 36.62 | 37.90 | 56,929 | +1.60(+4.41%) |
Nov 27, 2007 | 35.47 | 36.92 | 35.47 | 36.29 | 52,423 | +0.86(+2.44%) |
Nov 26, 2007 | 38.41 | 38.41 | 35.35 | 35.43 | 59,035 | -2.89(-7.55%) |
Nov 23, 2007 | 36.54 | 38.79 | 36.54 | 38.32 | 35,003 | +1.66(+4.54%) |
Nov 21, 2007 | 35.62 | 37.20 | 35.05 | 36.66 | 40,761 | +0.90(+2.52%) |
Nov 20, 2007 | 35.80 | 36.29 | 35.04 | 35.76 | 73,181 | -0.10(-0.28%) |
Nov 19, 2007 | 36.72 | 37.02 | 35.37 | 35.86 | 46,710 | -1.33(-3.57%) |
Nov 16, 2007 | 38.22 | 38.43 | 36.57 | 37.19 | 60,646 | -0.93(-2.45%) |
Nov 15, 2007 | 38.50 | 39.07 | 37.84 | 38.12 | 48,108 | -0.64(-1.64%) |
Nov 14, 2007 | 39.37 | 40.38 | 38.56 | 38.76 | 79,601 | -0.42(-1.07%) |
Nov 13, 2007 | 37.27 | 39.26 | 37.27 | 39.18 | 53,026 | +2.26(+6.13%) |
Nov 12, 2007 | 36.97 | 38.66 | 36.78 | 36.92 | 63,346 | -0.16(-0.44%) |
Nov 09, 2007 | 35.32 | 37.34 | 35.24 | 37.08 | 37,004 | +1.28(+3.58%) |
Nov 08, 2007 | 34.74 | 35.97 | 34.51 | 35.80 | 45,696 | +1.06(+3.04%) |
Nov 07, 2007 | 35.78 | 36.27 | 34.55 | 34.74 | 52,324 | -1.55(-4.26%) |
Nov 06, 2007 | 35.74 | 36.29 | 35.37 | 36.29 | 64,556 | +0.63(+1.77%) |
Nov 05, 2007 | 35.72 | 36.22 | 35.42 | 35.66 | 49,926 | -0.58(-1.61%) |
Nov 02, 2007 | 35.69 | 36.63 | 35.21 | 36.24 | 51,146 | +0.48(+1.35%) |
Nov 01, 2007 | 38.01 | 38.45 | 35.49 | 35.76 | 93,102 | -2.78(-7.20%) |
Oct 31, 2007 | 38.11 | 38.70 | 37.85 | 38.53 | 41,669 | +0.66(+1.74%) |
Oct 30, 2007 | 37.69 | 38.13 | 37.69 | 37.87 | 42,039 | -0.48(-1.26%) |
Oct 29, 2007 | 38.06 | 38.42 | 38.06 | 38.35 | 70,663 | +0.57(+1.50%) |
Oct 26, 2007 | 37.30 | 38.21 | 36.73 | 37.79 | 98,102 | +1.08(+2.94%) |
Oct 25, 2007 | 34.90 | 36.73 | 34.90 | 36.71 | 153,439 | +1.96(+5.64%) |
Oct 24, 2007 | 34.94 | 35.25 | 33.86 | 34.75 | 120,251 | -0.19(-0.56%) |
Oct 23, 2007 | 36.92 | 36.92 | 34.93 | 34.94 | 135,539 | -1.99(-5.39%) |
Oct 22, 2007 | 35.86 | 37.05 | 35.86 | 36.93 | 54,672 | +0.98(+2.72%) |
Oct 19, 2007 | 37.15 | 37.15 | 35.90 | 35.95 | 58,487 | -1.26(-3.38%) |
Oct 18, 2007 | 37.82 | 37.82 | 36.93 | 37.21 | 76,126 | -0.81(-2.13%) |
Oct 17, 2007 | 38.95 | 39.03 | 37.37 | 38.02 | 74,771 | -0.54(-1.41%) |
Oct 16, 2007 | 39.28 | 39.41 | 38.40 | 38.56 | 113,714 | -0.77(-1.96%) |
Oct 15, 2007 | 40.22 | 40.41 | 39.16 | 39.33 | 67,793 | -1.03(-2.54%) |
Oct 12, 2007 | 40.38 | 40.77 | 40.21 | 40.36 | 25,919 | -0.17(-0.42%) |
Oct 11, 2007 | 41.07 | 41.07 | 40.08 | 40.53 | 97,243 | -0.49(-1.19%) |
Oct 10, 2007 | 41.35 | 41.37 | 40.58 | 41.02 | 60,812 | -0.33(-0.79%) |
Oct 09, 2007 | 41.35 | 41.44 | 40.76 | 41.35 | 52,602 | +0.09(+0.21%) |
Oct 08, 2007 | 41.43 | 41.43 | 41.04 | 41.26 | 20,148 | -0.26(-0.62%) |
Oct 05, 2007 | 41.39 | 41.59 | 40.81 | 41.52 | 93,642 | +0.24(+0.58%) |
Oct 04, 2007 | 41.67 | 42.11 | 41.27 | 41.28 | 110,722 | -0.16(-0.38%) |
Oct 03, 2007 | 41.80 | 42.12 | 41.41 | 41.43 | 39,111 | -0.69(-1.64%) |
Oct 02, 2007 | 41.46 | 42.26 | 41.22 | 42.13 | 51,020 | +0.87(+2.11%) |
Oct 01, 2007 | 40.81 | 41.85 | 40.81 | 41.25 | 98,440 | +0.33(+0.80%) |
Sep 28, 2007 | 41.36 | 41.50 | 40.89 | 40.93 | 96,111 | -0.54(-1.31%) |
Sep 27, 2007 | 41.06 | 41.47 | 40.88 | 41.47 | 51,074 | +0.62(+1.52%) |
Sep 26, 2007 | 41.07 | 41.29 | 40.73 | 40.85 | 84,516 | -0.05(-0.11%) |
Sep 25, 2007 | 40.64 | 41.06 | 40.64 | 40.90 | 76,026 | -0.08(-0.19%) |
Sep 24, 2007 | 41.01 | 41.21 | 40.81 | 40.97 | 94,774 | -0.16(-0.38%) |
Sep 21, 2007 | 41.74 | 41.89 | 40.64 | 41.13 | 141,756 | -0.21(-0.51%) |
Sep 20, 2007 | 41.11 | 41.41 | 40.66 | 41.34 | 78,784 | +0.02(+0.06%) |
Sep 19, 2007 | 40.42 | 41.46 | 40.37 | 41.32 | 110,289 | +0.89(+2.21%) |
Sep 18, 2007 | 38.90 | 40.42 | 38.18 | 40.42 | 82,311 | +1.75(+4.52%) |
Sep 17, 2007 | 38.87 | 38.87 | 38.21 | 38.67 | 49,844 | -0.23(-0.58%) |
Sep 14, 2007 | 38.14 | 38.90 | 37.90 | 38.90 | 34,559 | +0.52(+1.36%) |
Sep 13, 2007 | 38.67 | 39.08 | 38.12 | 38.38 | 28,213 | -0.15(-0.38%) |
Sep 12, 2007 | 39.03 | 39.41 | 38.40 | 38.53 | 40,341 | -0.40(-1.04%) |
Sep 11, 2007 | 38.10 | 38.94 | 37.90 | 38.93 | 46,989 | +0.94(+2.48%) |
Sep 10, 2007 | 39.35 | 39.40 | 37.33 | 37.99 | 154,301 | -0.68(-1.77%) |
Sep 07, 2007 | 38.74 | 38.95 | 38.45 | 38.67 | 70,977 | -0.86(-2.18%) |
Sep 06, 2007 | 38.98 | 39.58 | 38.75 | 39.54 | 22,980 | +0.76(+1.96%) |
Sep 05, 2007 | 39.07 | 39.13 | 38.62 | 38.77 | 16,745 | -0.63(-1.60%) |
Sep 04, 2007 | 38.91 | 39.47 | 38.48 | 39.40 | 21,136 | +0.40(+1.04%) |
Aug 31, 2007 | 39.30 | 39.65 | 38.95 | 39.00 | 50,903 | +0.12(+0.30%) |
Aug 30, 2007 | 39.21 | 39.92 | 38.88 | 38.88 | 18,592 | -0.63(-1.59%) |
Aug 29, 2007 | 38.37 | 39.65 | 38.16 | 39.51 | 55,837 | +1.28(+3.35%) |
Aug 28, 2007 | 39.50 | 39.70 | 38.11 | 38.23 | 40,691 | -1.52(-3.81%) |
Aug 27, 2007 | 39.75 | 39.75 | 39.09 | 39.75 | 24,706 | -0.22(-0.54%) |
Aug 24, 2007 | 39.70 | 39.96 | 39.21 | 39.96 | 20,732 | +0.37(+0.92%) |
Aug 23, 2007 | 40.55 | 40.55 | 39.31 | 39.60 | 29,861 | -0.68(-1.70%) |
Aug 22, 2007 | 39.40 | 40.93 | 39.40 | 40.28 | 73,204 | +0.64(+1.61%) |
Aug 21, 2007 | 38.88 | 40.01 | 38.84 | 39.65 | 45,168 | +0.53(+1.35%) |
Aug 20, 2007 | 39.34 | 39.35 | 38.79 | 39.12 | 225,382 | +0.01(+0.02%) |
Aug 17, 2007 | 38.09 | 40.27 | 38.09 | 39.11 | 174,973 | +2.26(+6.14%) |
Aug 16, 2007 | 34.93 | 37.03 | 34.33 | 36.85 | 100,259 | +2.02(+5.80%) |
Aug 15, 2007 | 34.86 | 36.31 | 34.49 | 34.83 | 38,722 | -0.16(-0.47%) |
Aug 14, 2007 | 35.33 | 35.33 | 34.54 | 34.99 | 42,672 | -0.31(-0.88%) |
Aug 13, 2007 | 36.25 | 36.88 | 35.18 | 35.30 | 84,918 | -0.52(-1.45%) |
Aug 10, 2007 | 35.87 | 37.96 | 35.46 | 35.82 | 157,438 | -0.59(-1.62%) |
Aug 09, 2007 | 34.27 | 36.54 | 34.27 | 36.41 | 180,063 | +1.26(+3.58%) |
Aug 08, 2007 | 33.69 | 36.77 | 33.69 | 35.15 | 213,130 | +1.79(+5.36%) |
Aug 07, 2007 | 32.77 | 33.70 | 32.73 | 33.36 | 92,241 | +0.48(+1.47%) |
Aug 06, 2007 | 31.82 | 33.11 | 31.34 | 32.88 | 88,114 | +1.16(+3.65%) |
Aug 03, 2007 | 31.69 | 33.15 | 31.55 | 31.72 | 111,602 | -1.55(-4.65%) |
Aug 02, 2007 | 33.12 | 33.64 | 33.04 | 33.27 | 81,308 | +0.26(+0.78%) |
Aug 01, 2007 | 32.65 | 33.78 | 32.36 | 33.01 | 97,378 | +0.26(+0.78%) |
Jul 31, 2007 | 33.31 | 33.82 | 32.73 | 32.76 | 81,851 | -0.64(-1.91%) |
Jul 30, 2007 | 33.29 | 33.99 | 33.04 | 33.40 | 159,175 | -0.04(-0.12%) |
Jul 27, 2007 | 33.18 | 34.11 | 32.80 | 33.43 | 202,808 | +0.08(+0.23%) |
Jul 26, 2007 | 34.05 | 34.16 | 32.86 | 33.36 | 141,817 | -1.17(-3.38%) |
Jul 25, 2007 | 34.61 | 35.25 | 34.26 | 34.52 | 130,567 | -0.18(-0.52%) |
Jul 24, 2007 | 36.11 | 36.15 | 34.55 | 34.70 | 82,974 | -1.41(-3.92%) |
Jul 23, 2007 | 36.65 | 36.84 | 36.02 | 36.12 | 48,552 | -0.32(-0.87%) |
Jul 20, 2007 | 36.68 | 36.95 | 35.82 | 36.43 | 76,251 | -0.32(-0.87%) |
Jul 19, 2007 | 36.81 | 37.23 | 36.54 | 36.75 | 30,167 | -0.05(-0.15%) |
Jul 18, 2007 | 36.63 | 36.82 | 36.15 | 36.81 | 154,003 | +0.08(+0.21%) |
Jul 17, 2007 | 36.75 | 37.27 | 36.59 | 36.73 | 155,494 | -0.19(-0.53%) |
Jul 16, 2007 | 37.94 | 38.15 | 36.81 | 36.92 | 62,471 | -1.00(-2.62%) |
Jul 13, 2007 | 37.99 | 38.16 | 37.62 | 37.92 | 35,427 | -0.09(-0.22%) |
Jul 12, 2007 | 37.55 | 38.01 | 37.24 | 38.01 | 49,075 | +0.70(+1.88%) |
Jul 11, 2007 | 37.94 | 37.95 | 37.20 | 37.31 | 72,827 | -0.86(-2.26%) |
Jul 10, 2007 | 38.63 | 38.65 | 37.57 | 38.17 | 113,177 | -0.64(-1.64%) |
Jul 09, 2007 | 38.74 | 39.05 | 38.60 | 38.81 | 76,762 | +0.06(+0.16%) |
Jul 06, 2007 | 38.62 | 38.99 | 38.21 | 38.74 | 64,683 | +0.18(+0.46%) |
Jul 05, 2007 | 39.09 | 39.47 | 38.19 | 38.56 | 83,234 | -0.82(-2.09%) |
Jul 03, 2007 | 38.90 | 39.42 | 38.89 | 39.39 | 19,342 | +0.37(+0.96%) |
Jul 02, 2007 | 38.65 | 39.65 | 38.51 | 39.02 | 102,981 | +0.58(+1.50%) |
Jun 29, 2007 | 39.16 | 39.16 | 38.43 | 38.44 | 58,562 | -0.62(-1.59%) |
Jun 28, 2007 | 38.92 | 39.25 | 38.85 | 39.06 | 56,437 | +0.30(+0.76%) |
Jun 27, 2007 | 38.53 | 38.88 | 38.53 | 38.77 | 46,152 | +0.04(+0.10%) |
Jun 26, 2007 | 39.06 | 39.06 | 38.46 | 38.73 | 45,943 | -0.11(-0.28%) |
Jun 25, 2007 | 38.84 | 39.31 | 38.51 | 38.84 | 57,973 | -0.25(-0.64%) |
Jun 22, 2007 | 38.85 | 39.09 | 38.58 | 39.09 | 307,432 | +0.23(+0.60%) |
Jun 21, 2007 | 39.26 | 39.26 | 38.65 | 38.85 | 53,282 | -0.68(-1.71%) |
Jun 20, 2007 | 40.76 | 40.76 | 39.45 | 39.53 | 42,965 | -1.13(-2.77%) |
Jun 19, 2007 | 40.06 | 40.74 | 39.93 | 40.66 | 30,230 | +0.27(+0.67%) |
Jun 18, 2007 | 39.95 | 40.65 | 39.95 | 40.38 | 26,885 | +0.38(+0.95%) |
Jun 15, 2007 | 40.48 | 40.56 | 39.88 | 40.00 | 91,720 | +0.30(+0.74%) |
Jun 14, 2007 | 40.11 | 40.11 | 39.50 | 39.71 | 41,422 | -0.27(-0.68%) |
Jun 13, 2007 | 39.75 | 40.13 | 39.62 | 39.98 | 33,189 | +0.47(+1.18%) |
Jun 12, 2007 | 39.50 | 39.88 | 39.36 | 39.51 | 90,305 | -0.27(-0.68%) |
Jun 11, 2007 | 39.57 | 40.17 | 39.42 | 39.79 | 59,524 | +0.07(+0.18%) |
Jun 08, 2007 | 39.58 | 39.83 | 39.33 | 39.72 | 34,869 | +0.04(+0.10%) |
Jun 07, 2007 | 39.65 | 39.77 | 39.48 | 39.68 | 66,384 | -0.19(-0.49%) |
Jun 06, 2007 | 39.65 | 39.95 | 39.61 | 39.87 | 36,348 | -0.02(-0.06%) |
Jun 05, 2007 | 39.68 | 40.10 | 39.65 | 39.89 | 43,278 | -0.02(-0.04%) |
Jun 04, 2007 | 39.90 | 40.20 | 39.67 | 39.91 | 44,059 | +0.00(+0.00%) |
Jun 01, 2007 | 40.01 | 40.46 | 39.65 | 39.91 | 116,077 | +0.16(+0.41%) |
May 31, 2007 | 39.81 | 39.89 | 39.33 | 39.75 | 54,104 | -0.10(-0.25%) |
May 30, 2007 | 39.65 | 39.88 | 39.45 | 39.85 | 62,391 | -0.23(-0.56%) |
May 29, 2007 | 39.89 | 40.10 | 39.63 | 40.07 | 36,546 | +0.40(+1.02%) |
May 25, 2007 | 39.68 | 39.84 | 39.33 | 39.67 | 36,990 | -0.14(-0.35%) |
May 24, 2007 | 40.22 | 40.43 | 39.45 | 39.81 | 82,019 | -0.51(-1.27%) |
May 23, 2007 | 40.80 | 40.80 | 40.17 | 40.32 | 59,204 | -0.33(-0.80%) |
May 22, 2007 | 40.74 | 40.79 | 40.42 | 40.65 | 47,753 | -0.06(-0.15%) |
May 21, 2007 | 40.47 | 40.84 | 40.17 | 40.71 | 30,719 | -0.02(-0.04%) |
May 18, 2007 | 40.55 | 40.79 | 40.31 | 40.73 | 32,331 | +0.19(+0.48%) |
May 17, 2007 | 40.71 | 40.81 | 40.24 | 40.53 | 119,308 | -0.20(-0.50%) |
May 16, 2007 | 40.46 | 40.73 | 39.78 | 40.73 | 54,894 | +0.47(+1.16%) |
May 15, 2007 | 40.77 | 41.24 | 39.99 | 40.27 | 85,316 | -0.71(-1.73%) |
May 14, 2007 | 41.45 | 41.66 | 40.69 | 40.97 | 60,104 | -0.66(-1.59%) |
May 11, 2007 | 41.23 | 41.67 | 40.83 | 41.64 | 41,826 | +0.73(+1.79%) |
May 10, 2007 | 41.58 | 41.65 | 40.79 | 40.90 | 94,100 | -0.98(-2.34%) |
May 09, 2007 | 41.41 | 41.99 | 41.16 | 41.88 | 29,571 | +0.49(+1.18%) |
May 08, 2007 | 42.06 | 42.09 | 40.97 | 41.39 | 55,361 | -0.77(-1.83%) |
May 07, 2007 | 42.20 | 42.23 | 41.93 | 42.16 | 37,600 | -0.21(-0.50%) |
May 04, 2007 | 42.30 | 42.41 | 42.01 | 42.37 | 75,461 | +0.08(+0.18%) |
May 03, 2007 | 42.08 | 42.44 | 41.96 | 42.30 | 36,659 | +0.30(+0.70%) |
May 02, 2007 | 41.27 | 42.27 | 40.93 | 42.00 | 40,785 | +0.76(+1.85%) |
May 01, 2007 | 40.91 | 41.24 | 40.66 | 41.24 | 65,378 | +0.44(+1.07%) |
Apr 30, 2007 | 40.65 | 41.01 | 40.51 | 40.80 | 153,514 | +0.18(+0.44%) |
Apr 27, 2007 | 41.03 | 41.03 | 40.41 | 40.62 | 274,798 | +0.23(+0.58%) |
Apr 26, 2007 | 40.31 | 40.53 | 39.76 | 40.39 | 153,582 | -0.37(-0.92%) |
Apr 25, 2007 | 41.36 | 41.36 | 40.19 | 40.76 | 59,037 | -0.19(-0.46%) |
Apr 24, 2007 | 40.89 | 41.29 | 40.89 | 40.95 | 60,103 | -0.16(-0.40%) |
Apr 23, 2007 | 42.06 | 42.09 | 40.87 | 41.11 | 45,343 | -1.38(-3.24%) |
Apr 20, 2007 | 42.37 | 42.64 | 41.84 | 42.49 | 41,341 | +0.80(+1.92%) |
Apr 19, 2007 | 42.01 | 42.01 | 41.49 | 41.69 | 25,169 | -0.64(-1.51%) |
Apr 18, 2007 | 41.98 | 42.45 | 41.57 | 42.33 | 28,042 | +0.17(+0.41%) |
Apr 17, 2007 | 43.49 | 43.49 | 42.06 | 42.16 | 45,992 | -1.30(-2.99%) |
Apr 16, 2007 | 42.35 | 43.50 | 41.99 | 43.45 | 36,029 | +1.24(+2.95%) |
Apr 13, 2007 | 41.57 | 42.21 | 41.48 | 42.21 | 43,228 | +0.58(+1.38%) |
Apr 12, 2007 | 41.43 | 41.82 | 41.27 | 41.64 | 46,166 | +0.11(+0.26%) |
Apr 11, 2007 | 42.36 | 42.36 | 41.43 | 41.53 | 73,429 | -0.74(-1.75%) |
Apr 10, 2007 | 42.13 | 42.27 | 41.78 | 42.27 | 19,339 | +0.13(+0.31%) |
Apr 09, 2007 | 42.42 | 42.51 | 41.63 | 42.13 | 107,953 | -0.32(-0.75%) |
Apr 05, 2007 | 42.83 | 42.83 | 42.21 | 42.45 | 29,785 | -0.38(-0.89%) |
Apr 04, 2007 | 42.93 | 42.94 | 42.51 | 42.83 | 20,434 | -0.27(-0.63%) |
Apr 03, 2007 | 42.44 | 43.51 | 42.37 | 43.10 | 59,803 | +0.87(+2.06%) |