Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.13 | 30.09 | 29.10 | 29.95 | 1,272,972 | +0.96(+3.31%) |
Mar 28, 2008 | 29.49 | 29.75 | 28.87 | 28.99 | 519,668 | -0.56(-1.89%) |
Mar 27, 2008 | 29.42 | 29.99 | 29.07 | 29.54 | 826,112 | +0.18(+0.61%) |
Mar 26, 2008 | 29.02 | 29.50 | 28.86 | 29.36 | 786,735 | +0.02(+0.08%) |
Mar 25, 2008 | 28.63 | 29.42 | 28.22 | 29.34 | 2,043,273 | +0.66(+2.29%) |
Mar 24, 2008 | 28.09 | 29.22 | 27.96 | 28.68 | 1,533,834 | +0.54(+1.92%) |
Mar 21, 2008 | 28.37 | 28.63 | 27.98 | 28.14 | 1,496,272 | +0.00(+0.00%) |
Mar 20, 2008 | 28.37 | 28.63 | 27.98 | 28.14 | 1,496,272 | -0.26(-0.92%) |
Mar 19, 2008 | 30.03 | 30.39 | 28.40 | 28.40 | 1,340,241 | -1.43(-4.81%) |
Mar 18, 2008 | 28.99 | 29.87 | 28.79 | 29.84 | 649,108 | +1.27(+4.45%) |
Mar 17, 2008 | 28.31 | 29.07 | 27.95 | 28.57 | 1,400,659 | -0.41(-1.41%) |
Mar 14, 2008 | 30.51 | 30.51 | 28.67 | 28.98 | 1,078,044 | -1.34(-4.43%) |
Mar 13, 2008 | 30.02 | 30.54 | 29.26 | 30.32 | 741,001 | -0.10(-0.32%) |
Mar 12, 2008 | 30.40 | 31.02 | 30.15 | 30.42 | 556,483 | +0.02(+0.08%) |
Mar 11, 2008 | 29.54 | 30.40 | 29.53 | 30.40 | 1,448,222 | +1.48(+5.10%) |
Mar 10, 2008 | 29.16 | 29.49 | 28.81 | 28.92 | 1,016,987 | -0.24(-0.82%) |
Mar 07, 2008 | 29.87 | 30.15 | 28.99 | 29.16 | 772,839 | -0.80(-2.68%) |
Mar 06, 2008 | 30.40 | 30.80 | 29.93 | 29.96 | 612,936 | -0.64(-2.09%) |
Mar 05, 2008 | 30.39 | 30.83 | 30.17 | 30.60 | 568,282 | +0.23(+0.76%) |
Mar 04, 2008 | 30.26 | 30.71 | 29.69 | 30.37 | 806,817 | -0.38(-1.23%) |
Mar 03, 2008 | 30.86 | 31.03 | 30.24 | 30.75 | 965,206 | -0.36(-1.16%) |
Feb 29, 2008 | 31.95 | 32.13 | 30.95 | 31.11 | 953,692 | -1.12(-3.46%) |
Feb 28, 2008 | 32.54 | 32.92 | 31.80 | 32.22 | 565,013 | -0.42(-1.28%) |
Feb 27, 2008 | 32.61 | 33.29 | 32.44 | 32.64 | 681,121 | -0.36(-1.09%) |
Feb 26, 2008 | 32.90 | 33.15 | 32.36 | 33.00 | 958,935 | +0.03(+0.10%) |
Feb 25, 2008 | 31.40 | 33.09 | 31.25 | 32.97 | 889,730 | +1.65(+5.26%) |
Feb 22, 2008 | 32.22 | 32.34 | 30.99 | 31.32 | 1,931,778 | -0.86(-2.68%) |
Feb 21, 2008 | 33.13 | 33.16 | 32.07 | 32.18 | 584,376 | -0.74(-2.24%) |
Feb 20, 2008 | 32.52 | 33.00 | 32.00 | 32.92 | 1,001,368 | +0.18(+0.55%) |
Feb 19, 2008 | 32.96 | 33.27 | 32.57 | 32.74 | 785,881 | +0.30(+0.94%) |
Feb 18, 2008 | 32.04 | 32.53 | 31.69 | 32.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.04 | 32.53 | 31.69 | 32.44 | 815,258 | +0.16(+0.48%) |
Feb 14, 2008 | 32.59 | 33.01 | 32.10 | 32.28 | 813,931 | -0.42(-1.28%) |
Feb 13, 2008 | 32.92 | 32.92 | 32.50 | 32.70 | 1,291,509 | +0.11(+0.35%) |
Feb 12, 2008 | 31.52 | 33.22 | 31.52 | 32.59 | 2,187,372 | +1.29(+4.11%) |
Feb 11, 2008 | 31.12 | 31.49 | 30.58 | 31.30 | 1,015,283 | +0.09(+0.29%) |
Feb 08, 2008 | 31.13 | 31.29 | 30.82 | 31.21 | 1,587,424 | +0.02(+0.05%) |
Feb 07, 2008 | 30.79 | 31.25 | 30.10 | 31.19 | 1,620,219 | +0.43(+1.41%) |
Feb 06, 2008 | 31.32 | 31.32 | 30.34 | 30.76 | 1,395,578 | +0.34(+1.11%) |
Feb 05, 2008 | 31.77 | 31.77 | 30.22 | 30.42 | 1,665,289 | -0.98(-3.13%) |
Feb 04, 2008 | 30.64 | 31.98 | 30.22 | 31.40 | 2,409,481 | +0.75(+2.46%) |
Feb 01, 2008 | 29.67 | 30.74 | 29.52 | 30.65 | 1,292,086 | +0.93(+3.12%) |
Jan 31, 2008 | 28.81 | 30.25 | 28.54 | 29.72 | 1,572,979 | +0.53(+1.83%) |
Jan 30, 2008 | 30.15 | 30.29 | 29.14 | 29.19 | 2,699,730 | +0.20(+0.68%) |
Jan 29, 2008 | 29.90 | 30.33 | 27.66 | 28.99 | 6,200,455 | -2.98(-9.33%) |
Jan 28, 2008 | 30.34 | 32.21 | 30.19 | 31.98 | 2,840,117 | +1.39(+4.56%) |
Jan 25, 2008 | 28.41 | 30.98 | 28.41 | 30.58 | 2,676,314 | +2.58(+9.22%) |
Jan 24, 2008 | 27.85 | 28.31 | 27.48 | 28.00 | 3,497,366 | +0.27(+0.98%) |
Jan 23, 2008 | 27.43 | 27.93 | 26.55 | 27.73 | 1,495,662 | -0.33(-1.17%) |
Jan 22, 2008 | 26.85 | 28.45 | 26.23 | 28.06 | 1,228,257 | +0.08(+0.29%) |
Jan 21, 2008 | 28.44 | 28.56 | 27.54 | 27.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.44 | 28.56 | 27.54 | 27.98 | 1,605,758 | -0.31(-1.10%) |
Jan 17, 2008 | 29.54 | 29.64 | 27.63 | 28.29 | 2,160,076 | -1.20(-4.06%) |
Jan 16, 2008 | 30.08 | 30.19 | 29.47 | 29.49 | 1,474,686 | -0.87(-2.86%) |
Jan 15, 2008 | 30.54 | 30.82 | 30.04 | 30.36 | 1,040,158 | -0.59(-1.91%) |
Jan 14, 2008 | 30.87 | 31.14 | 30.62 | 30.95 | 1,033,573 | +0.32(+1.04%) |
Jan 11, 2008 | 30.99 | 31.16 | 30.34 | 30.63 | 744,422 | -0.57(-1.81%) |
Jan 10, 2008 | 30.40 | 31.56 | 30.00 | 31.19 | 1,260,593 | +0.52(+1.71%) |
Jan 09, 2008 | 31.56 | 31.65 | 29.86 | 30.67 | 1,623,206 | -0.99(-3.13%) |
Jan 08, 2008 | 32.77 | 32.85 | 31.47 | 31.66 | 1,054,671 | -0.93(-2.87%) |
Jan 07, 2008 | 32.49 | 33.48 | 32.21 | 32.59 | 1,026,571 | +0.09(+0.28%) |
Jan 04, 2008 | 32.68 | 33.09 | 32.44 | 32.50 | 951,863 | -0.55(-1.66%) |
Jan 03, 2008 | 33.37 | 33.48 | 32.78 | 33.05 | 987,647 | -0.39(-1.15%) |
Jan 02, 2008 | 33.73 | 33.74 | 33.27 | 33.44 | 542,153 | -0.39(-1.14%) |
Jan 01, 2008 | 34.54 | 34.62 | 33.81 | 33.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.54 | 34.62 | 33.81 | 33.82 | 519,652 | -0.69(-2.00%) |
Dec 28, 2007 | 34.50 | 35.64 | 34.14 | 34.51 | 766,856 | +0.42(+1.23%) |
Dec 27, 2007 | 34.77 | 34.83 | 33.86 | 34.09 | 546,116 | -0.71(-2.05%) |
Dec 26, 2007 | 35.01 | 35.05 | 34.46 | 34.81 | 286,351 | -0.43(-1.21%) |
Dec 24, 2007 | 34.67 | 35.31 | 34.37 | 35.23 | 206,470 | +0.55(+1.58%) |
Dec 21, 2007 | 34.18 | 35.00 | 34.17 | 34.68 | 881,494 | +1.09(+3.25%) |
Dec 20, 2007 | 33.60 | 33.81 | 33.12 | 33.59 | 584,534 | +0.17(+0.52%) |
Dec 19, 2007 | 33.32 | 33.77 | 33.15 | 33.42 | 496,389 | -0.02(-0.05%) |
Dec 18, 2007 | 33.85 | 34.00 | 32.96 | 33.44 | 876,738 | -0.13(-0.39%) |
Dec 17, 2007 | 34.30 | 34.34 | 33.54 | 33.57 | 776,125 | -0.88(-2.55%) |
Dec 14, 2007 | 34.31 | 34.91 | 34.18 | 34.45 | 738,196 | -0.68(-1.94%) |
Dec 13, 2007 | 34.88 | 35.36 | 34.58 | 35.13 | 750,636 | -0.05(-0.14%) |
Dec 12, 2007 | 35.82 | 36.34 | 34.64 | 35.18 | 836,127 | -0.08(-0.23%) |
Dec 11, 2007 | 36.41 | 36.41 | 35.21 | 35.26 | 722,586 | -1.03(-2.82%) |
Dec 10, 2007 | 36.33 | 36.64 | 35.38 | 36.28 | 807,223 | +0.12(+0.34%) |
Dec 07, 2007 | 36.14 | 36.41 | 35.69 | 36.16 | 678,926 | +0.16(+0.46%) |
Dec 06, 2007 | 35.70 | 36.36 | 35.46 | 36.00 | 1,478,818 | +0.17(+0.48%) |
Dec 05, 2007 | 37.08 | 37.10 | 35.34 | 35.82 | 1,595,544 | -0.84(-2.30%) |
Dec 04, 2007 | 36.41 | 36.97 | 36.15 | 36.67 | 1,548,713 | -0.11(-0.29%) |
Dec 03, 2007 | 36.34 | 36.99 | 35.77 | 36.78 | 2,264,226 | +0.58(+1.61%) |
Nov 30, 2007 | 35.52 | 36.19 | 35.43 | 36.19 | 1,558,579 | +1.02(+2.89%) |
Nov 29, 2007 | 33.93 | 35.51 | 33.92 | 35.18 | 2,602,897 | +0.99(+2.90%) |
Nov 28, 2007 | 32.10 | 34.32 | 31.94 | 34.18 | 2,436,306 | +2.48(+7.84%) |
Nov 27, 2007 | 31.41 | 32.10 | 31.21 | 31.70 | 1,175,163 | +0.41(+1.31%) |
Nov 26, 2007 | 32.61 | 32.81 | 31.24 | 31.29 | 1,346,290 | -1.39(-4.24%) |
Nov 23, 2007 | 32.54 | 32.94 | 32.18 | 32.68 | 209,031 | +0.46(+1.43%) |
Nov 21, 2007 | 32.80 | 32.95 | 31.77 | 32.22 | 810,882 | -0.87(-2.63%) |
Nov 20, 2007 | 33.00 | 33.77 | 32.38 | 33.09 | 1,057,232 | +0.20(+0.60%) |
Nov 19, 2007 | 34.27 | 34.27 | 32.86 | 32.89 | 754,435 | -1.56(-4.52%) |
Nov 16, 2007 | 34.67 | 34.83 | 33.44 | 34.45 | 1,064,062 | -0.04(-0.12%) |
Nov 15, 2007 | 35.14 | 35.26 | 34.12 | 34.49 | 1,285,411 | -0.80(-2.25%) |
Nov 14, 2007 | 35.39 | 35.92 | 35.22 | 35.28 | 1,121,259 | +0.01(+0.02%) |
Nov 13, 2007 | 34.89 | 35.69 | 34.35 | 35.28 | 1,216,872 | +0.51(+1.46%) |
Nov 12, 2007 | 35.34 | 36.55 | 34.68 | 34.77 | 1,291,143 | -0.68(-1.92%) |
Nov 09, 2007 | 36.06 | 36.33 | 35.45 | 35.45 | 1,039,793 | -1.37(-3.72%) |
Nov 08, 2007 | 36.85 | 37.41 | 35.90 | 36.82 | 1,907,028 | -0.08(-0.22%) |
Nov 07, 2007 | 37.80 | 38.22 | 36.70 | 36.90 | 1,045,524 | -1.31(-3.43%) |
Nov 06, 2007 | 37.76 | 38.21 | 36.86 | 38.21 | 911,188 | +0.42(+1.11%) |
Nov 05, 2007 | 38.33 | 38.88 | 37.47 | 37.79 | 1,059,123 | -1.16(-2.97%) |
Nov 02, 2007 | 38.11 | 39.04 | 37.81 | 38.95 | 1,390,049 | +1.21(+3.22%) |
Nov 01, 2007 | 38.65 | 38.67 | 37.65 | 37.74 | 1,476,637 | -1.43(-3.64%) |
Oct 31, 2007 | 38.66 | 39.26 | 37.88 | 39.16 | 1,059,549 | +0.76(+1.99%) |
Oct 30, 2007 | 38.31 | 39.06 | 38.30 | 38.40 | 696,244 | +0.06(+0.15%) |
Oct 29, 2007 | 38.19 | 38.53 | 37.96 | 38.34 | 685,024 | +0.45(+1.19%) |
Oct 26, 2007 | 38.59 | 38.64 | 37.68 | 37.89 | 725,269 | -0.36(-0.94%) |
Oct 25, 2007 | 37.87 | 38.37 | 37.48 | 38.25 | 1,485,906 | +0.34(+0.91%) |
Oct 24, 2007 | 37.01 | 37.99 | 36.91 | 37.91 | 1,878,115 | +0.43(+1.16%) |
Oct 23, 2007 | 36.69 | 38.01 | 36.19 | 37.47 | 4,412,717 | -1.57(-4.03%) |
Oct 22, 2007 | 37.60 | 39.10 | 37.10 | 39.05 | 1,800,063 | +0.89(+2.34%) |
Oct 19, 2007 | 38.12 | 38.46 | 37.83 | 38.15 | 1,156,260 | -0.03(-0.09%) |
Oct 18, 2007 | 37.96 | 38.46 | 37.76 | 38.19 | 699,293 | +0.01(+0.02%) |
Oct 17, 2007 | 38.09 | 38.79 | 37.76 | 38.18 | 1,060,769 | +0.99(+2.67%) |
Oct 16, 2007 | 38.56 | 38.69 | 37.07 | 37.19 | 1,429,319 | -1.38(-3.57%) |
Oct 15, 2007 | 39.28 | 39.66 | 38.19 | 38.56 | 961,253 | -0.44(-1.14%) |
Oct 12, 2007 | 39.21 | 39.56 | 38.69 | 39.01 | 1,834,985 | -0.08(-0.21%) |
Oct 11, 2007 | 38.76 | 39.56 | 38.37 | 39.09 | 1,298,826 | +0.53(+1.38%) |
Oct 10, 2007 | 36.48 | 38.74 | 36.45 | 38.55 | 1,637,985 | +2.07(+5.69%) |
Oct 09, 2007 | 36.14 | 36.49 | 35.96 | 36.48 | 674,536 | +0.53(+1.48%) |
Oct 08, 2007 | 36.63 | 36.64 | 35.83 | 35.95 | 428,307 | -0.68(-1.86%) |
Oct 05, 2007 | 36.48 | 36.81 | 35.96 | 36.63 | 849,664 | +0.55(+1.52%) |
Oct 04, 2007 | 36.40 | 36.67 | 35.75 | 36.08 | 877,958 | -0.07(-0.20%) |
Oct 03, 2007 | 36.32 | 36.53 | 35.93 | 36.15 | 785,271 | -0.22(-0.61%) |
Oct 02, 2007 | 36.49 | 37.08 | 36.22 | 36.37 | 955,155 | +0.23(+0.64%) |
Oct 01, 2007 | 36.24 | 36.93 | 36.02 | 36.14 | 1,143,333 | -0.10(-0.27%) |
Sep 28, 2007 | 37.09 | 37.09 | 36.07 | 36.24 | 995,279 | -0.80(-2.17%) |
Sep 27, 2007 | 38.13 | 40.05 | 36.82 | 37.05 | 2,559,359 | +0.15(+0.40%) |
Sep 26, 2007 | 34.61 | 37.23 | 34.46 | 36.90 | 1,815,064 | +2.68(+7.84%) |
Sep 25, 2007 | 33.81 | 34.32 | 33.58 | 34.22 | 935,155 | -0.07(-0.22%) |
Sep 24, 2007 | 34.71 | 34.76 | 34.10 | 34.29 | 752,709 | -0.70(-1.99%) |
Sep 21, 2007 | 35.40 | 35.41 | 34.77 | 34.99 | 1,532,005 | +0.06(+0.16%) |
Sep 20, 2007 | 34.27 | 35.18 | 34.05 | 34.93 | 1,527,005 | +0.53(+1.55%) |
Sep 19, 2007 | 34.15 | 35.20 | 33.92 | 34.40 | 1,462,003 | +0.57(+1.70%) |
Sep 18, 2007 | 32.23 | 34.18 | 32.06 | 33.82 | 1,364,194 | +1.59(+4.93%) |
Sep 17, 2007 | 31.76 | 32.62 | 31.54 | 32.23 | 1,440,173 | +0.20(+0.64%) |
Sep 14, 2007 | 31.11 | 32.23 | 30.80 | 32.03 | 1,053,817 | +0.92(+2.95%) |
Sep 13, 2007 | 31.73 | 31.94 | 30.68 | 31.11 | 1,273,825 | -0.55(-1.74%) |
Sep 12, 2007 | 32.27 | 32.48 | 31.56 | 31.66 | 803,077 | -0.74(-2.28%) |
Sep 11, 2007 | 31.38 | 32.56 | 31.29 | 32.40 | 1,092,843 | +1.21(+3.86%) |
Sep 10, 2007 | 33.21 | 33.29 | 31.19 | 31.19 | 1,554,933 | -2.02(-6.07%) |
Sep 07, 2007 | 33.54 | 33.63 | 32.86 | 33.21 | 1,007,718 | -0.87(-2.55%) |
Sep 06, 2007 | 33.33 | 34.09 | 33.21 | 34.08 | 836,127 | +0.78(+2.34%) |
Sep 05, 2007 | 32.70 | 33.50 | 32.70 | 33.30 | 861,250 | +0.07(+0.22%) |
Sep 04, 2007 | 33.00 | 33.65 | 32.75 | 33.23 | 613,680 | +0.04(+0.12%) |
Aug 31, 2007 | 32.98 | 33.62 | 32.73 | 33.18 | 927,471 | +0.55(+1.68%) |
Aug 30, 2007 | 32.45 | 32.82 | 32.32 | 32.63 | 1,221,506 | -0.07(-0.20%) |
Aug 29, 2007 | 31.58 | 32.84 | 31.58 | 32.70 | 1,031,134 | +1.38(+4.40%) |
Aug 28, 2007 | 31.53 | 31.67 | 31.31 | 31.32 | 659,047 | -0.35(-1.11%) |
Aug 27, 2007 | 31.58 | 31.85 | 31.13 | 31.68 | 668,072 | -0.12(-0.39%) |
Aug 24, 2007 | 31.07 | 31.80 | 30.83 | 31.80 | 409,038 | +0.64(+2.05%) |
Aug 23, 2007 | 31.14 | 31.34 | 30.83 | 31.16 | 652,584 | +0.02(+0.05%) |
Aug 22, 2007 | 30.68 | 31.35 | 30.42 | 31.14 | 789,662 | +0.77(+2.54%) |
Aug 21, 2007 | 30.14 | 30.61 | 29.90 | 30.37 | 596,728 | -0.04(-0.13%) |
Aug 20, 2007 | 29.31 | 30.69 | 29.09 | 30.41 | 834,785 | +1.03(+3.52%) |
Aug 17, 2007 | 30.34 | 30.75 | 28.84 | 29.38 | 1,312,849 | +0.56(+1.93%) |
Aug 16, 2007 | 29.19 | 29.42 | 27.99 | 28.82 | 1,363,828 | -0.62(-2.09%) |
Aug 15, 2007 | 30.13 | 30.63 | 29.40 | 29.44 | 996,742 | -0.83(-2.74%) |
Aug 14, 2007 | 31.40 | 31.85 | 30.21 | 30.27 | 1,093,697 | -1.12(-3.55%) |
Aug 13, 2007 | 31.16 | 32.62 | 31.16 | 31.38 | 1,527,249 | +0.46(+1.49%) |
Aug 10, 2007 | 28.37 | 31.79 | 26.99 | 30.92 | 2,522,650 | +2.13(+7.41%) |
Aug 09, 2007 | 29.68 | 29.76 | 28.32 | 28.79 | 2,746,804 | -1.67(-5.49%) |
Aug 08, 2007 | 30.83 | 32.22 | 28.08 | 30.46 | 3,225,602 | -0.56(-1.80%) |
Aug 07, 2007 | 31.22 | 31.36 | 30.67 | 31.02 | 1,713,353 | -0.43(-1.36%) |
Aug 06, 2007 | 31.45 | 31.54 | 30.58 | 31.45 | 855,274 | +0.10(+0.31%) |
Aug 03, 2007 | 31.81 | 32.64 | 31.32 | 31.35 | 886,494 | -1.30(-3.97%) |
Aug 02, 2007 | 33.17 | 33.18 | 32.45 | 32.64 | 1,001,864 | -0.43(-1.31%) |
Aug 01, 2007 | 32.82 | 33.34 | 32.45 | 33.08 | 1,140,829 | +0.09(+0.27%) |
Jul 31, 2007 | 32.96 | 33.79 | 32.77 | 32.99 | 1,179,066 | +0.22(+0.68%) |
Jul 30, 2007 | 32.59 | 32.90 | 31.98 | 32.77 | 1,786,900 | +0.07(+0.20%) |
Jul 27, 2007 | 33.38 | 33.41 | 32.57 | 32.70 | 1,414,074 | -0.75(-2.25%) |
Jul 26, 2007 | 34.19 | 34.19 | 33.00 | 33.45 | 1,767,313 | -0.67(-1.97%) |
Jul 25, 2007 | 33.41 | 34.54 | 33.30 | 34.13 | 2,162,119 | +0.78(+2.34%) |
Jul 24, 2007 | 33.58 | 33.84 | 33.09 | 33.35 | 937,960 | -0.60(-1.76%) |
Jul 23, 2007 | 34.61 | 34.64 | 33.89 | 33.95 | 1,083,940 | -0.58(-1.69%) |
Jul 20, 2007 | 34.36 | 34.77 | 33.87 | 34.53 | 778,198 | +0.07(+0.19%) |
Jul 19, 2007 | 34.79 | 34.94 | 34.39 | 34.46 | 701,976 | -0.27(-0.78%) |
Jul 18, 2007 | 34.53 | 34.87 | 34.17 | 34.73 | 1,010,157 | +0.11(+0.33%) |
Jul 17, 2007 | 34.27 | 34.80 | 34.09 | 34.62 | 1,182,602 | +0.43(+1.25%) |
Jul 16, 2007 | 34.74 | 34.79 | 34.07 | 34.19 | 927,228 | -0.71(-2.02%) |
Jul 13, 2007 | 34.05 | 34.96 | 33.82 | 34.90 | 1,409,196 | +0.68(+1.99%) |
Jul 12, 2007 | 33.55 | 34.22 | 33.46 | 34.22 | 1,092,355 | +0.71(+2.13%) |
Jul 11, 2007 | 33.21 | 33.55 | 33.21 | 33.50 | 1,486,394 | +0.20(+0.59%) |
Jul 10, 2007 | 33.45 | 33.50 | 33.08 | 33.31 | 1,518,055 | -0.15(-0.44%) |
Jul 09, 2007 | 33.12 | 33.54 | 33.04 | 33.45 | 1,071,623 | +0.39(+1.17%) |
Jul 06, 2007 | 32.91 | 33.13 | 32.70 | 33.07 | 967,595 | -0.03(-0.10%) |
Jul 05, 2007 | 33.75 | 33.75 | 32.89 | 33.10 | 1,539,322 | +0.93(+2.91%) |
Jul 03, 2007 | 31.86 | 32.25 | 31.72 | 32.17 | 556,117 | +0.32(+1.00%) |
Jul 02, 2007 | 31.87 | 32.32 | 31.50 | 31.85 | 790,028 | +0.25(+0.80%) |
Jun 29, 2007 | 31.63 | 32.06 | 31.41 | 31.59 | 1,041,256 | +0.02(+0.05%) |
Jun 28, 2007 | 31.91 | 31.92 | 31.41 | 31.58 | 1,213,945 | +0.16(+0.50%) |
Jun 27, 2007 | 30.71 | 31.50 | 30.68 | 31.42 | 1,184,250 | +0.43(+1.38%) |
Jun 26, 2007 | 31.00 | 31.32 | 30.72 | 30.99 | 1,309,227 | +0.07(+0.21%) |
Jun 25, 2007 | 31.17 | 31.45 | 30.85 | 30.93 | 1,325,412 | -0.51(-1.62%) |
Jun 22, 2007 | 31.57 | 32.41 | 31.27 | 31.44 | 2,356,059 | +0.53(+1.72%) |
Jun 21, 2007 | 30.91 | 31.16 | 30.34 | 30.90 | 1,909,793 | +0.37(+1.21%) |
Jun 20, 2007 | 30.50 | 31.24 | 30.46 | 30.54 | 2,697,534 | -0.15(-0.48%) |
Jun 19, 2007 | 30.83 | 31.22 | 29.93 | 30.68 | 3,562,809 | -0.95(-3.01%) |
Jun 18, 2007 | 32.63 | 32.63 | 31.37 | 31.63 | 1,998,851 | -1.06(-3.24%) |
Jun 15, 2007 | 32.76 | 32.94 | 32.61 | 32.69 | 1,019,304 | +0.14(+0.43%) |
Jun 14, 2007 | 32.59 | 32.88 | 32.25 | 32.55 | 1,118,088 | -0.05(-0.15%) |
Jun 13, 2007 | 32.42 | 32.77 | 32.33 | 32.60 | 1,183,090 | +0.34(+1.04%) |
Jun 12, 2007 | 32.69 | 32.85 | 32.12 | 32.27 | 893,080 | -0.67(-2.04%) |
Jun 11, 2007 | 32.84 | 33.06 | 32.67 | 32.94 | 630,510 | -0.02(-0.07%) |
Jun 08, 2007 | 32.86 | 33.13 | 32.63 | 32.96 | 856,371 | -0.06(-0.17%) |
Jun 07, 2007 | 33.51 | 33.77 | 32.82 | 33.02 | 1,056,866 | -0.71(-2.11%) |
Jun 06, 2007 | 34.03 | 34.18 | 33.46 | 33.73 | 666,731 | -0.46(-1.34%) |
Jun 05, 2007 | 33.91 | 34.41 | 33.91 | 34.19 | 456,113 | -0.01(-0.02%) |
Jun 04, 2007 | 33.82 | 34.23 | 33.82 | 34.20 | 727,099 | +0.23(+0.68%) |
Jun 01, 2007 | 33.32 | 34.05 | 33.50 | 33.97 | 1,165,041 | +0.65(+1.94%) |
May 31, 2007 | 34.44 | 34.44 | 33.32 | 33.32 | 2,342,522 | -0.95(-2.78%) |
May 30, 2007 | 33.62 | 34.27 | 33.31 | 34.27 | 1,020,524 | +0.56(+1.65%) |
May 29, 2007 | 33.39 | 33.83 | 33.36 | 33.72 | 896,495 | +0.29(+0.86%) |
May 25, 2007 | 32.59 | 33.52 | 32.22 | 33.43 | 987,839 | +0.22(+0.67%) |
May 24, 2007 | 34.56 | 34.69 | 33.18 | 33.21 | 1,128,893 | -1.42(-4.10%) |
May 23, 2007 | 35.26 | 35.38 | 34.51 | 34.63 | 623,534 | -0.48(-1.35%) |
May 22, 2007 | 35.05 | 35.37 | 34.97 | 35.10 | 720,391 | +0.10(+0.28%) |
May 21, 2007 | 35.16 | 35.49 | 34.95 | 35.00 | 1,043,573 | +0.01(+0.02%) |
May 18, 2007 | 34.60 | 35.00 | 34.56 | 35.00 | 949,667 | +0.54(+1.57%) |
May 17, 2007 | 34.24 | 34.64 | 34.09 | 34.46 | 752,977 | +0.19(+0.55%) |
May 16, 2007 | 33.94 | 34.27 | 33.70 | 34.27 | 621,119 | +0.34(+0.99%) |
May 15, 2007 | 33.96 | 34.59 | 33.91 | 33.93 | 620,631 | -0.07(-0.19%) |
May 14, 2007 | 34.03 | 34.52 | 33.80 | 34.00 | 474,809 | -0.17(-0.50%) |
May 11, 2007 | 33.88 | 34.17 | 33.78 | 34.17 | 558,983 | +0.34(+1.02%) |
May 10, 2007 | 34.70 | 34.70 | 33.80 | 33.82 | 805,272 | -1.10(-3.15%) |
May 09, 2007 | 34.39 | 34.96 | 34.23 | 34.92 | 607,948 | +0.48(+1.40%) |
May 08, 2007 | 34.36 | 34.44 | 33.72 | 34.44 | 785,027 | +0.00(+0.00%) |
May 07, 2007 | 34.71 | 34.89 | 34.25 | 34.44 | 1,087,599 | -0.27(-0.78%) |
May 04, 2007 | 35.05 | 35.05 | 34.56 | 34.71 | 655,876 | -0.20(-0.59%) |
May 03, 2007 | 34.68 | 35.32 | 34.64 | 34.91 | 1,018,328 | +0.35(+1.02%) |
May 02, 2007 | 34.73 | 35.17 | 34.51 | 34.56 | 911,495 | -0.28(-0.80%) |
May 01, 2007 | 34.77 | 35.01 | 34.48 | 34.84 | 772,832 | +0.03(+0.09%) |
Apr 30, 2007 | 34.66 | 35.02 | 34.53 | 34.81 | 1,026,987 | +0.05(+0.14%) |
Apr 27, 2007 | 34.46 | 34.85 | 34.44 | 34.76 | 868,567 | +0.05(+0.14%) |
Apr 26, 2007 | 34.79 | 35.00 | 34.50 | 34.71 | 839,298 | -0.39(-1.10%) |
Apr 25, 2007 | 34.85 | 35.17 | 33.70 | 35.09 | 2,167,577 | +1.95(+5.89%) |
Apr 24, 2007 | 36.14 | 36.14 | 32.22 | 33.14 | 4,270,517 | -3.00(-8.30%) |
Apr 23, 2007 | 35.83 | 36.21 | 35.59 | 36.14 | 580,508 | +0.31(+0.87%) |
Apr 20, 2007 | 35.63 | 35.87 | 35.40 | 35.83 | 421,722 | +0.44(+1.25%) |
Apr 19, 2007 | 35.50 | 35.65 | 35.09 | 35.39 | 804,662 | -0.25(-0.69%) |
Apr 18, 2007 | 36.74 | 36.74 | 35.47 | 35.64 | 686,365 | -0.41(-1.14%) |
Apr 17, 2007 | 35.87 | 36.05 | 35.71 | 36.05 | 552,946 | +0.32(+0.90%) |
Apr 16, 2007 | 35.41 | 35.82 | 35.29 | 35.73 | 378,874 | +0.43(+1.23%) |
Apr 13, 2007 | 35.58 | 35.87 | 34.95 | 35.29 | 451,357 | -0.15(-0.42%) |
Apr 12, 2007 | 34.89 | 35.45 | 34.89 | 35.44 | 517,457 | +0.44(+1.26%) |
Apr 11, 2007 | 35.29 | 35.37 | 34.68 | 35.00 | 473,675 | -0.22(-0.63%) |
Apr 10, 2007 | 35.37 | 35.59 | 35.09 | 35.22 | 611,851 | -0.09(-0.26%) |
Apr 09, 2007 | 35.26 | 35.52 | 35.14 | 35.31 | 404,892 | +0.20(+0.58%) |
Apr 05, 2007 | 35.01 | 35.23 | 35.00 | 35.10 | 369,647 | +0.11(+0.33%) |
Apr 04, 2007 | 34.93 | 35.15 | 34.82 | 34.99 | 821,980 | +0.17(+0.49%) |
Apr 03, 2007 | 34.60 | 35.00 | 34.60 | 34.82 | 579,044 | +0.36(+1.05%) |