Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 53.75 | 54.39 | 52.84 | 53.73 | 395,187 | +0.46(+0.87%) |
Mar 28, 2008 | 54.25 | 54.44 | 52.56 | 53.26 | 370,225 | -0.30(-0.55%) |
Mar 27, 2008 | 53.81 | 54.12 | 52.70 | 53.56 | 360,194 | -0.42(-0.78%) |
Mar 26, 2008 | 54.37 | 54.37 | 52.16 | 53.98 | 492,582 | -0.04(-0.07%) |
Mar 25, 2008 | 52.33 | 54.79 | 52.33 | 54.02 | 676,432 | +2.28(+4.40%) |
Mar 24, 2008 | 51.09 | 52.54 | 50.83 | 51.74 | 379,899 | +0.95(+1.88%) |
Mar 21, 2008 | 50.91 | 51.27 | 49.24 | 50.78 | 647,181 | +0.00(+0.00%) |
Mar 20, 2008 | 50.91 | 51.27 | 49.24 | 50.78 | 647,181 | +0.28(+0.55%) |
Mar 19, 2008 | 54.26 | 54.26 | 50.51 | 50.51 | 482,222 | -2.75(-5.16%) |
Mar 18, 2008 | 52.03 | 53.55 | 51.54 | 53.26 | 602,766 | +2.32(+4.56%) |
Mar 17, 2008 | 49.27 | 51.72 | 49.27 | 50.93 | 397,234 | +0.34(+0.68%) |
Mar 14, 2008 | 51.62 | 51.98 | 49.56 | 50.59 | 326,169 | -1.14(-2.20%) |
Mar 13, 2008 | 49.84 | 51.73 | 48.72 | 51.73 | 446,797 | +1.42(+2.82%) |
Mar 12, 2008 | 49.81 | 51.45 | 49.62 | 50.31 | 596,782 | +0.73(+1.46%) |
Mar 11, 2008 | 46.93 | 49.59 | 46.93 | 49.59 | 483,870 | +2.71(+5.79%) |
Mar 10, 2008 | 48.44 | 48.74 | 46.81 | 46.88 | 312,835 | -1.67(-3.43%) |
Mar 07, 2008 | 48.56 | 49.84 | 48.16 | 48.54 | 258,966 | -0.32(-0.66%) |
Mar 06, 2008 | 49.92 | 50.23 | 48.53 | 48.86 | 439,118 | -1.22(-2.45%) |
Mar 05, 2008 | 49.15 | 50.56 | 49.10 | 50.09 | 346,455 | +1.25(+2.55%) |
Mar 04, 2008 | 50.79 | 50.79 | 47.89 | 48.84 | 656,273 | -1.83(-3.61%) |
Mar 03, 2008 | 48.93 | 51.44 | 48.93 | 50.67 | 1,128,177 | +3.00(+6.29%) |
Feb 29, 2008 | 48.45 | 48.45 | 47.20 | 47.67 | 330,687 | -0.78(-1.62%) |
Feb 28, 2008 | 49.37 | 49.42 | 47.91 | 48.46 | 334,697 | -0.63(-1.28%) |
Feb 27, 2008 | 48.19 | 49.40 | 47.79 | 49.08 | 517,134 | +1.12(+2.35%) |
Feb 26, 2008 | 47.37 | 49.02 | 47.06 | 47.96 | 785,932 | +0.36(+0.75%) |
Feb 25, 2008 | 45.97 | 47.74 | 45.87 | 47.60 | 609,659 | +1.74(+3.79%) |
Feb 22, 2008 | 46.32 | 46.69 | 45.23 | 45.86 | 345,332 | -0.40(-0.86%) |
Feb 21, 2008 | 46.45 | 46.81 | 45.88 | 46.26 | 702,601 | -0.04(-0.08%) |
Feb 20, 2008 | 44.75 | 46.30 | 44.57 | 46.30 | 574,119 | +1.20(+2.65%) |
Feb 19, 2008 | 44.63 | 45.56 | 44.52 | 45.10 | 697,342 | +0.81(+1.83%) |
Feb 18, 2008 | 44.06 | 44.48 | 42.13 | 44.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.06 | 44.48 | 42.13 | 44.29 | 549,078 | +0.53(+1.20%) |
Feb 14, 2008 | 44.58 | 44.60 | 43.53 | 43.76 | 592,130 | -0.28(-0.65%) |
Feb 13, 2008 | 44.36 | 44.68 | 43.81 | 44.05 | 728,680 | -0.19(-0.42%) |
Feb 12, 2008 | 43.83 | 45.22 | 43.29 | 44.23 | 2,719,973 | +0.82(+1.89%) |
Feb 11, 2008 | 42.72 | 43.41 | 42.29 | 43.41 | 1,371,393 | +1.63(+3.90%) |
Feb 08, 2008 | 41.01 | 42.13 | 40.76 | 41.78 | 517,963 | +0.78(+1.91%) |
Feb 07, 2008 | 40.59 | 41.95 | 40.31 | 41.00 | 505,850 | +0.19(+0.45%) |
Feb 06, 2008 | 41.20 | 41.98 | 40.54 | 40.82 | 411,386 | -0.29(-0.71%) |
Feb 05, 2008 | 41.31 | 42.48 | 40.37 | 41.11 | 403,472 | -0.85(-2.04%) |
Feb 04, 2008 | 41.09 | 42.52 | 40.61 | 41.96 | 552,438 | +1.21(+2.97%) |
Feb 01, 2008 | 38.55 | 41.22 | 38.24 | 40.75 | 637,152 | +2.29(+5.94%) |
Jan 31, 2008 | 36.85 | 38.63 | 36.34 | 38.47 | 425,399 | +1.40(+3.76%) |
Jan 30, 2008 | 38.13 | 38.59 | 37.02 | 37.07 | 284,102 | -1.42(-3.68%) |
Jan 29, 2008 | 39.14 | 39.26 | 38.17 | 38.49 | 262,896 | -0.47(-1.21%) |
Jan 28, 2008 | 38.22 | 39.17 | 37.63 | 38.96 | 549,526 | +0.75(+1.96%) |
Jan 25, 2008 | 37.42 | 38.54 | 37.40 | 38.21 | 389,990 | +1.15(+3.09%) |
Jan 24, 2008 | 36.13 | 37.82 | 35.60 | 37.06 | 317,245 | +1.10(+3.07%) |
Jan 23, 2008 | 35.62 | 36.03 | 33.28 | 35.96 | 387,142 | -0.51(-1.41%) |
Jan 22, 2008 | 34.81 | 36.98 | 30.47 | 36.47 | 328,479 | +0.14(+0.39%) |
Jan 21, 2008 | 36.26 | 36.69 | 35.14 | 36.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.26 | 36.69 | 35.14 | 36.33 | 336,410 | +0.28(+0.79%) |
Jan 17, 2008 | 36.74 | 37.15 | 35.99 | 36.04 | 209,671 | -0.61(-1.67%) |
Jan 16, 2008 | 37.16 | 37.53 | 36.19 | 36.66 | 248,712 | -0.54(-1.45%) |
Jan 15, 2008 | 37.73 | 37.81 | 36.95 | 37.20 | 212,479 | -1.16(-3.03%) |
Jan 14, 2008 | 38.45 | 38.73 | 37.96 | 38.36 | 164,029 | +0.29(+0.77%) |
Jan 11, 2008 | 38.62 | 38.63 | 37.85 | 38.07 | 243,433 | -0.78(-2.00%) |
Jan 10, 2008 | 38.34 | 39.28 | 38.02 | 38.84 | 380,333 | +0.19(+0.50%) |
Jan 09, 2008 | 37.60 | 38.77 | 37.31 | 38.65 | 357,690 | +0.80(+2.13%) |
Jan 08, 2008 | 38.33 | 38.80 | 37.78 | 37.85 | 329,041 | -0.34(-0.90%) |
Jan 07, 2008 | 38.42 | 38.81 | 37.77 | 38.19 | 228,770 | -0.12(-0.32%) |
Jan 04, 2008 | 38.30 | 39.01 | 37.95 | 38.31 | 289,438 | -0.28(-0.74%) |
Jan 03, 2008 | 38.79 | 39.50 | 38.47 | 38.59 | 286,489 | -0.37(-0.95%) |
Jan 02, 2008 | 39.14 | 39.51 | 38.10 | 38.96 | 394,625 | -0.69(-1.74%) |
Jan 01, 2008 | 40.09 | 40.61 | 39.51 | 39.66 | 114,264 | +0.00(+0.00%) |
Dec 31, 2007 | 40.09 | 40.61 | 39.51 | 39.66 | 114,264 | -0.75(-1.87%) |
Dec 28, 2007 | 40.25 | 40.99 | 40.13 | 40.41 | 144,489 | +0.29(+0.73%) |
Dec 27, 2007 | 40.92 | 41.56 | 40.09 | 40.12 | 134,959 | -0.80(-1.97%) |
Dec 26, 2007 | 41.51 | 41.51 | 40.60 | 40.92 | 172,034 | -0.83(-2.00%) |
Dec 24, 2007 | 40.87 | 41.84 | 40.64 | 41.76 | 47,326 | +0.88(+2.16%) |
Dec 21, 2007 | 40.80 | 41.52 | 40.77 | 40.87 | 240,707 | +0.63(+1.57%) |
Dec 20, 2007 | 39.66 | 40.37 | 38.93 | 40.24 | 243,115 | +1.05(+2.69%) |
Dec 19, 2007 | 39.43 | 39.78 | 39.07 | 39.19 | 317,525 | -0.24(-0.61%) |
Dec 18, 2007 | 39.59 | 39.83 | 38.72 | 39.43 | 270,901 | +0.43(+1.11%) |
Dec 17, 2007 | 38.76 | 39.87 | 38.64 | 38.99 | 238,039 | -0.09(-0.22%) |
Dec 14, 2007 | 39.16 | 39.51 | 38.99 | 39.08 | 252,503 | -0.48(-1.22%) |
Dec 13, 2007 | 38.95 | 39.80 | 38.81 | 39.56 | 250,678 | +0.27(+0.69%) |
Dec 12, 2007 | 39.74 | 39.74 | 39.03 | 39.29 | 312,877 | +0.56(+1.43%) |
Dec 11, 2007 | 39.81 | 40.45 | 38.54 | 38.74 | 285,323 | -0.80(-2.02%) |
Dec 10, 2007 | 39.87 | 40.03 | 39.15 | 39.53 | 194,082 | -0.32(-0.80%) |
Dec 07, 2007 | 39.98 | 40.11 | 39.64 | 39.85 | 200,963 | +0.01(+0.02%) |
Dec 06, 2007 | 39.13 | 39.98 | 39.13 | 39.85 | 258,121 | +0.77(+1.97%) |
Dec 05, 2007 | 39.26 | 39.53 | 38.86 | 39.08 | 195,065 | +0.47(+1.22%) |
Dec 04, 2007 | 37.87 | 39.00 | 37.19 | 38.61 | 392,940 | +0.74(+1.96%) |
Dec 03, 2007 | 38.10 | 39.31 | 37.72 | 37.87 | 476,780 | -0.34(-0.89%) |
Nov 30, 2007 | 38.10 | 38.71 | 37.85 | 38.21 | 425,521 | +0.60(+1.59%) |
Nov 29, 2007 | 36.67 | 37.97 | 36.44 | 37.61 | 326,513 | +0.80(+2.19%) |
Nov 28, 2007 | 35.41 | 37.44 | 35.23 | 36.81 | 394,765 | +1.64(+4.68%) |
Nov 27, 2007 | 34.80 | 35.35 | 34.59 | 35.16 | 272,445 | +0.74(+2.15%) |
Nov 26, 2007 | 35.08 | 35.75 | 34.34 | 34.42 | 204,334 | -0.58(-1.65%) |
Nov 23, 2007 | 34.46 | 35.27 | 34.46 | 35.00 | 68,673 | +0.76(+2.23%) |
Nov 21, 2007 | 34.19 | 34.46 | 33.68 | 34.24 | 227,927 | -0.23(-0.66%) |
Nov 20, 2007 | 34.00 | 35.09 | 33.75 | 34.46 | 320,966 | +0.53(+1.55%) |
Nov 19, 2007 | 35.44 | 35.44 | 33.67 | 33.94 | 423,414 | -1.82(-5.10%) |
Nov 16, 2007 | 36.05 | 36.48 | 35.13 | 35.76 | 233,826 | -0.20(-0.55%) |
Nov 15, 2007 | 36.61 | 36.76 | 35.53 | 35.96 | 142,823 | -0.90(-2.43%) |
Nov 14, 2007 | 36.44 | 37.12 | 36.36 | 36.86 | 249,835 | +0.51(+1.39%) |
Nov 13, 2007 | 35.87 | 36.43 | 35.55 | 36.35 | 306,389 | +0.74(+2.08%) |
Nov 12, 2007 | 36.03 | 36.55 | 35.21 | 35.61 | 204,278 | -0.38(-1.07%) |
Nov 09, 2007 | 36.63 | 36.81 | 35.50 | 35.99 | 255,874 | -0.67(-1.83%) |
Nov 08, 2007 | 36.39 | 37.24 | 35.98 | 36.66 | 479,448 | +0.14(+0.37%) |
Nov 07, 2007 | 36.54 | 37.23 | 36.44 | 36.53 | 326,092 | -1.08(-2.86%) |
Nov 06, 2007 | 36.33 | 37.69 | 36.03 | 37.60 | 266,828 | +1.13(+3.10%) |
Nov 05, 2007 | 37.03 | 37.53 | 36.21 | 36.47 | 285,366 | -0.99(-2.64%) |
Nov 02, 2007 | 35.95 | 37.47 | 35.22 | 37.46 | 412,881 | +2.06(+5.81%) |
Nov 01, 2007 | 37.88 | 38.02 | 35.03 | 35.40 | 480,150 | -2.88(-7.51%) |
Oct 31, 2007 | 36.32 | 38.80 | 36.21 | 38.28 | 625,080 | +2.78(+7.84%) |
Oct 30, 2007 | 35.10 | 35.62 | 34.75 | 35.50 | 191,976 | +0.05(+0.14%) |
Oct 29, 2007 | 35.70 | 36.31 | 35.08 | 35.45 | 315,981 | -0.06(-0.18%) |
Oct 26, 2007 | 33.56 | 36.17 | 33.35 | 35.51 | 580,983 | +2.36(+7.13%) |
Oct 25, 2007 | 33.62 | 33.87 | 32.57 | 33.15 | 279,327 | -0.48(-1.42%) |
Oct 24, 2007 | 33.87 | 34.02 | 32.09 | 33.62 | 248,993 | +0.01(+0.04%) |
Oct 23, 2007 | 33.97 | 34.14 | 32.93 | 33.61 | 293,370 | -0.22(-0.65%) |
Oct 22, 2007 | 33.22 | 33.92 | 32.81 | 33.83 | 206,440 | +0.27(+0.81%) |
Oct 19, 2007 | 35.20 | 35.20 | 32.93 | 33.56 | 188,324 | -1.79(-5.06%) |
Oct 18, 2007 | 34.64 | 35.47 | 34.40 | 35.35 | 77,520 | +0.46(+1.31%) |
Oct 17, 2007 | 35.10 | 35.33 | 33.88 | 34.89 | 127,515 | +0.16(+0.45%) |
Oct 16, 2007 | 34.89 | 34.93 | 34.25 | 34.73 | 92,687 | -0.30(-0.85%) |
Oct 15, 2007 | 35.67 | 35.92 | 34.44 | 35.03 | 125,690 | -0.64(-1.80%) |
Oct 12, 2007 | 35.10 | 36.09 | 35.08 | 35.67 | 112,208 | +0.49(+1.40%) |
Oct 11, 2007 | 36.02 | 36.14 | 34.90 | 35.18 | 149,985 | -0.58(-1.63%) |
Oct 10, 2007 | 35.10 | 35.95 | 35.06 | 35.77 | 163,046 | +0.52(+1.47%) |
Oct 09, 2007 | 35.32 | 35.54 | 34.59 | 35.25 | 106,871 | +0.07(+0.20%) |
Oct 08, 2007 | 35.10 | 35.43 | 34.78 | 35.18 | 100,692 | +0.07(+0.20%) |
Oct 05, 2007 | 34.56 | 35.48 | 34.12 | 35.10 | 148,019 | +0.85(+2.47%) |
Oct 04, 2007 | 34.95 | 34.96 | 33.92 | 34.26 | 112,208 | -0.62(-1.78%) |
Oct 03, 2007 | 34.99 | 35.19 | 34.20 | 34.88 | 144,789 | -0.37(-1.05%) |
Oct 02, 2007 | 35.88 | 35.96 | 34.81 | 35.25 | 84,121 | -0.44(-1.24%) |
Oct 01, 2007 | 35.09 | 36.20 | 34.98 | 35.69 | 109,540 | +0.53(+1.50%) |
Sep 28, 2007 | 35.20 | 35.61 | 34.95 | 35.16 | 178,213 | +0.12(+0.35%) |
Sep 27, 2007 | 34.78 | 35.33 | 34.61 | 35.04 | 220,484 | +0.40(+1.15%) |
Sep 26, 2007 | 34.93 | 35.01 | 33.67 | 34.64 | 216,131 | -0.14(-0.39%) |
Sep 25, 2007 | 33.93 | 34.78 | 33.78 | 34.78 | 199,419 | +0.58(+1.71%) |
Sep 24, 2007 | 33.89 | 34.58 | 33.82 | 34.19 | 183,269 | +0.21(+0.63%) |
Sep 21, 2007 | 33.81 | 34.24 | 33.44 | 33.98 | 164,450 | +0.60(+1.79%) |
Sep 20, 2007 | 33.86 | 34.21 | 33.38 | 33.38 | 153,637 | -0.45(-1.33%) |
Sep 19, 2007 | 33.18 | 34.49 | 33.08 | 33.83 | 234,809 | +0.93(+2.81%) |
Sep 18, 2007 | 31.72 | 33.24 | 31.39 | 32.90 | 257,981 | +1.42(+4.52%) |
Sep 17, 2007 | 31.34 | 31.99 | 31.15 | 31.48 | 341,821 | +0.11(+0.34%) |
Sep 14, 2007 | 31.20 | 31.69 | 30.53 | 31.37 | 231,298 | -0.26(-0.83%) |
Sep 13, 2007 | 32.23 | 32.23 | 31.35 | 31.64 | 201,104 | -0.48(-1.51%) |
Sep 12, 2007 | 32.22 | 32.26 | 31.86 | 32.12 | 163,327 | -0.16(-0.49%) |
Sep 11, 2007 | 31.94 | 32.38 | 31.55 | 32.28 | 207,845 | +0.49(+1.55%) |
Sep 10, 2007 | 32.76 | 32.76 | 31.33 | 31.79 | 256,155 | -0.97(-2.96%) |
Sep 07, 2007 | 32.40 | 32.81 | 32.26 | 32.76 | 245,060 | -0.14(-0.43%) |
Sep 06, 2007 | 32.76 | 33.24 | 32.59 | 32.90 | 141,840 | +0.18(+0.54%) |
Sep 05, 2007 | 32.60 | 33.15 | 32.41 | 32.72 | 153,075 | -0.15(-0.46%) |
Sep 04, 2007 | 33.40 | 33.40 | 32.87 | 32.87 | 208,407 | -0.39(-1.18%) |
Aug 31, 2007 | 32.73 | 33.82 | 32.73 | 33.26 | 197,874 | +1.13(+3.52%) |
Aug 30, 2007 | 33.00 | 33.11 | 31.69 | 32.13 | 170,910 | -1.26(-3.77%) |
Aug 29, 2007 | 31.98 | 33.75 | 31.82 | 33.39 | 265,845 | +1.54(+4.83%) |
Aug 28, 2007 | 33.87 | 33.87 | 31.58 | 31.85 | 569,187 | -2.17(-6.38%) |
Aug 27, 2007 | 34.24 | 34.25 | 33.32 | 34.02 | 258,964 | -0.20(-0.58%) |
Aug 24, 2007 | 33.23 | 34.26 | 33.22 | 34.22 | 273,850 | +0.94(+2.82%) |
Aug 23, 2007 | 33.43 | 33.89 | 33.25 | 33.28 | 421,448 | +0.00(+0.00%) |
Aug 22, 2007 | 32.57 | 33.74 | 32.57 | 33.28 | 361,201 | +0.96(+2.97%) |
Aug 21, 2007 | 31.67 | 32.69 | 31.33 | 32.32 | 282,276 | +0.87(+2.76%) |
Aug 20, 2007 | 31.26 | 31.73 | 30.52 | 31.45 | 363,588 | +0.44(+1.42%) |
Aug 17, 2007 | 32.11 | 32.11 | 30.87 | 31.01 | 410,775 | +0.23(+0.74%) |
Aug 16, 2007 | 29.73 | 30.87 | 28.91 | 30.78 | 361,061 | +1.03(+3.47%) |
Aug 15, 2007 | 29.72 | 30.83 | 29.56 | 29.75 | 258,542 | -0.01(-0.05%) |
Aug 14, 2007 | 29.61 | 30.70 | 29.57 | 29.76 | 356,707 | +0.16(+0.53%) |
Aug 13, 2007 | 29.94 | 30.50 | 29.27 | 29.61 | 413,865 | -0.11(-0.38%) |
Aug 10, 2007 | 27.98 | 31.00 | 27.78 | 29.72 | 719,313 | +0.94(+3.27%) |
Aug 09, 2007 | 30.81 | 30.81 | 28.77 | 28.78 | 801,749 | -2.17(-7.02%) |
Aug 08, 2007 | 31.15 | 31.75 | 29.91 | 30.95 | 551,211 | +0.14(+0.46%) |
Aug 07, 2007 | 30.55 | 31.08 | 29.61 | 30.81 | 582,247 | +0.02(+0.07%) |
Aug 06, 2007 | 31.48 | 31.48 | 29.48 | 30.79 | 363,308 | -0.62(-1.97%) |
Aug 03, 2007 | 31.35 | 32.78 | 31.25 | 31.41 | 183,690 | -1.37(-4.17%) |
Aug 02, 2007 | 33.40 | 33.66 | 32.41 | 32.78 | 227,927 | -0.61(-1.83%) |
Aug 01, 2007 | 33.18 | 33.47 | 32.01 | 33.39 | 274,552 | +0.33(+0.99%) |
Jul 31, 2007 | 33.64 | 33.88 | 32.49 | 33.06 | 310,082 | -0.17(-0.51%) |
Jul 30, 2007 | 30.57 | 33.63 | 30.57 | 33.23 | 569,330 | +2.66(+8.71%) |
Jul 27, 2007 | 30.93 | 31.30 | 29.81 | 30.57 | 552,615 | -0.65(-2.08%) |
Jul 26, 2007 | 32.04 | 32.24 | 30.41 | 31.22 | 383,249 | -1.15(-3.56%) |
Jul 25, 2007 | 33.00 | 33.50 | 32.04 | 32.37 | 282,978 | -0.40(-1.22%) |
Jul 24, 2007 | 33.50 | 33.66 | 32.59 | 32.77 | 218,518 | -1.28(-3.76%) |
Jul 23, 2007 | 34.43 | 34.77 | 34.04 | 34.05 | 178,213 | -0.38(-1.10%) |
Jul 20, 2007 | 34.93 | 34.93 | 33.91 | 34.43 | 248,431 | -0.58(-1.67%) |
Jul 19, 2007 | 35.35 | 35.43 | 34.84 | 35.01 | 93,670 | -0.16(-0.45%) |
Jul 18, 2007 | 35.21 | 35.49 | 34.62 | 35.17 | 168,242 | -0.23(-0.64%) |
Jul 17, 2007 | 35.65 | 36.14 | 35.18 | 35.40 | 144,227 | +0.01(+0.02%) |
Jul 16, 2007 | 35.43 | 35.86 | 35.20 | 35.39 | 233,264 | -0.16(-0.44%) |
Jul 13, 2007 | 35.67 | 36.01 | 34.96 | 35.55 | 197,031 | -0.20(-0.56%) |
Jul 12, 2007 | 35.25 | 35.75 | 35.01 | 35.75 | 143,244 | +0.75(+2.14%) |
Jul 11, 2007 | 35.10 | 35.17 | 34.56 | 35.00 | 215,428 | -0.14(-0.39%) |
Jul 10, 2007 | 35.50 | 35.85 | 34.83 | 35.13 | 149,845 | -0.53(-1.48%) |
Jul 09, 2007 | 36.23 | 36.41 | 35.50 | 35.66 | 250,257 | -0.62(-1.71%) |
Jul 06, 2007 | 36.54 | 36.90 | 36.25 | 36.28 | 139,172 | -0.20(-0.55%) |
Jul 05, 2007 | 36.46 | 36.85 | 36.02 | 36.48 | 164,591 | -0.06(-0.16%) |
Jul 03, 2007 | 36.20 | 36.61 | 35.98 | 36.54 | 85,665 | +0.28(+0.79%) |
Jul 02, 2007 | 34.54 | 36.35 | 34.54 | 36.25 | 348,843 | +1.81(+5.25%) |
Jun 29, 2007 | 34.89 | 35.31 | 34.39 | 34.44 | 244,639 | -0.36(-1.04%) |
Jun 28, 2007 | 34.93 | 35.18 | 34.68 | 34.81 | 118,808 | -0.07(-0.20%) |
Jun 27, 2007 | 34.42 | 34.99 | 34.15 | 34.88 | 152,373 | +0.14(+0.39%) |
Jun 26, 2007 | 35.21 | 35.23 | 34.02 | 34.74 | 156,726 | -0.21(-0.59%) |
Jun 25, 2007 | 34.59 | 35.48 | 34.44 | 34.95 | 237,758 | +0.36(+1.03%) |
Jun 22, 2007 | 34.24 | 34.59 | 33.58 | 34.59 | 474,954 | +0.35(+1.02%) |
Jun 21, 2007 | 33.81 | 34.27 | 33.50 | 34.24 | 231,017 | +0.23(+0.69%) |
Jun 20, 2007 | 35.20 | 35.32 | 33.84 | 34.01 | 195,908 | -1.05(-3.01%) |
Jun 19, 2007 | 34.85 | 35.08 | 34.45 | 35.06 | 133,273 | -0.07(-0.20%) |
Jun 18, 2007 | 35.20 | 35.31 | 34.88 | 35.13 | 124,005 | -0.11(-0.30%) |
Jun 15, 2007 | 34.91 | 35.91 | 34.91 | 35.24 | 428,470 | +0.73(+2.13%) |
Jun 14, 2007 | 33.42 | 34.61 | 33.37 | 34.51 | 345,893 | +1.15(+3.44%) |
Jun 13, 2007 | 32.63 | 33.47 | 32.29 | 33.36 | 196,891 | +0.63(+1.91%) |
Jun 12, 2007 | 32.61 | 32.98 | 32.41 | 32.73 | 301,797 | -0.21(-0.63%) |
Jun 11, 2007 | 32.68 | 33.10 | 32.43 | 32.94 | 191,414 | +0.12(+0.37%) |
Jun 08, 2007 | 32.21 | 33.01 | 32.12 | 32.82 | 168,101 | +0.56(+1.74%) |
Jun 07, 2007 | 32.90 | 33.27 | 32.19 | 32.26 | 264,223 | -0.83(-2.52%) |
Jun 06, 2007 | 32.93 | 33.18 | 32.73 | 33.09 | 180,881 | -0.26(-0.77%) |
Jun 05, 2007 | 33.05 | 33.46 | 32.57 | 33.35 | 331,007 | +0.06(+0.17%) |
Jun 04, 2007 | 33.65 | 33.69 | 33.13 | 33.29 | 275,423 | -0.46(-1.37%) |
Jun 01, 2007 | 34.08 | 34.54 | 33.60 | 33.75 | 345,191 | -0.32(-0.94%) |
May 31, 2007 | 33.72 | 34.29 | 33.72 | 34.07 | 211,637 | +0.35(+1.03%) |
May 30, 2007 | 33.10 | 33.75 | 32.77 | 33.72 | 155,462 | +0.52(+1.57%) |
May 29, 2007 | 33.82 | 33.97 | 32.98 | 33.20 | 133,695 | -0.50(-1.48%) |
May 25, 2007 | 33.09 | 33.97 | 33.04 | 33.70 | 227,365 | +0.88(+2.67%) |
May 24, 2007 | 33.32 | 33.32 | 31.91 | 32.83 | 701,197 | -0.58(-1.75%) |
May 23, 2007 | 33.92 | 34.11 | 33.23 | 33.41 | 121,898 | -0.51(-1.51%) |
May 22, 2007 | 33.72 | 34.13 | 33.55 | 33.92 | 121,617 | +0.09(+0.27%) |
May 21, 2007 | 33.92 | 34.47 | 33.63 | 33.83 | 231,579 | -0.06(-0.19%) |
May 18, 2007 | 33.18 | 34.39 | 32.80 | 33.89 | 228,489 | +0.72(+2.17%) |
May 17, 2007 | 33.47 | 33.64 | 33.18 | 33.18 | 244,499 | -0.37(-1.10%) |
May 16, 2007 | 33.30 | 33.55 | 32.72 | 33.55 | 231,298 | +0.41(+1.22%) |
May 15, 2007 | 33.41 | 33.92 | 32.83 | 33.14 | 273,850 | -0.43(-1.29%) |
May 14, 2007 | 33.77 | 33.77 | 33.26 | 33.57 | 291,826 | -0.41(-1.22%) |
May 11, 2007 | 33.79 | 34.07 | 33.60 | 33.99 | 158,552 | +0.17(+0.51%) |
May 10, 2007 | 34.31 | 34.31 | 33.65 | 33.82 | 310,363 | -0.58(-1.68%) |
May 09, 2007 | 34.31 | 34.89 | 34.18 | 34.39 | 314,576 | -0.01(-0.04%) |
May 08, 2007 | 34.29 | 34.46 | 34.11 | 34.41 | 341,400 | +0.13(+0.37%) |
May 07, 2007 | 34.29 | 34.56 | 33.96 | 34.28 | 282,838 | -0.12(-0.35%) |
May 04, 2007 | 34.39 | 34.59 | 34.18 | 34.40 | 213,041 | +0.16(+0.48%) |
May 03, 2007 | 34.32 | 34.52 | 34.09 | 34.24 | 228,348 | -0.16(-0.46%) |
May 02, 2007 | 33.69 | 34.71 | 33.60 | 34.39 | 331,148 | +0.70(+2.09%) |
May 01, 2007 | 33.46 | 33.73 | 32.95 | 33.69 | 301,235 | +0.13(+0.38%) |
Apr 30, 2007 | 34.68 | 34.90 | 33.47 | 33.56 | 288,596 | -1.01(-2.92%) |
Apr 27, 2007 | 34.82 | 35.13 | 34.49 | 34.57 | 433,245 | -0.40(-1.14%) |
Apr 26, 2007 | 34.97 | 35.08 | 34.03 | 34.97 | 337,889 | -0.07(-0.20%) |
Apr 25, 2007 | 34.89 | 35.87 | 34.82 | 35.04 | 659,066 | +1.50(+4.46%) |
Apr 24, 2007 | 33.43 | 33.66 | 32.46 | 33.55 | 528,601 | +0.03(+0.09%) |
Apr 23, 2007 | 34.09 | 34.09 | 33.38 | 33.52 | 630,557 | -0.56(-1.63%) |
Apr 20, 2007 | 33.68 | 34.07 | 33.29 | 34.07 | 620,446 | +1.00(+3.01%) |
Apr 19, 2007 | 33.67 | 33.67 | 31.70 | 33.08 | 608,368 | +0.75(+2.34%) |
Apr 18, 2007 | 32.45 | 32.77 | 31.91 | 32.32 | 517,085 | -0.32(-0.98%) |
Apr 17, 2007 | 32.26 | 33.12 | 31.90 | 32.64 | 611,598 | +0.28(+0.88%) |
Apr 16, 2007 | 31.93 | 32.63 | 31.77 | 32.36 | 622,763 | +0.74(+2.34%) |
Apr 13, 2007 | 29.74 | 32.17 | 29.73 | 31.62 | 1,037,260 | +1.96(+6.60%) |
Apr 12, 2007 | 28.77 | 29.80 | 28.34 | 29.66 | 386,058 | +0.77(+2.66%) |
Apr 11, 2007 | 28.36 | 29.27 | 28.35 | 28.89 | 661,594 | +0.58(+2.04%) |
Apr 10, 2007 | 28.17 | 28.52 | 28.10 | 28.31 | 314,717 | +0.10(+0.35%) |
Apr 09, 2007 | 27.84 | 28.33 | 27.84 | 28.21 | 144,789 | +0.13(+0.46%) |
Apr 05, 2007 | 28.03 | 28.18 | 27.64 | 28.08 | 278,203 | +0.06(+0.20%) |
Apr 04, 2007 | 28.23 | 28.47 | 28.02 | 28.03 | 227,085 | -0.27(-0.96%) |
Apr 03, 2007 | 28.60 | 28.61 | 27.86 | 28.30 | 452,765 | -0.30(-1.05%) |