Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.53 | 40.64 | 39.92 | 40.14 | 379,164 | -0.45(-1.11%) |
May 29, 2008 | 39.93 | 41.26 | 39.93 | 40.59 | 401,591 | +0.62(+1.56%) |
May 28, 2008 | 39.61 | 40.07 | 38.63 | 39.97 | 401,134 | +0.60(+1.52%) |
May 27, 2008 | 38.72 | 39.49 | 38.58 | 39.37 | 317,120 | +0.61(+1.58%) |
May 26, 2008 | 38.66 | 38.89 | 38.19 | 38.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.66 | 38.89 | 38.19 | 38.76 | 261,816 | -0.15(-0.38%) |
May 22, 2008 | 38.21 | 39.36 | 38.21 | 38.91 | 362,351 | +0.68(+1.79%) |
May 21, 2008 | 38.76 | 38.89 | 37.87 | 38.23 | 632,340 | -0.66(-1.69%) |
May 20, 2008 | 39.67 | 39.90 | 38.65 | 38.88 | 593,650 | -0.92(-2.32%) |
May 19, 2008 | 40.15 | 40.15 | 39.60 | 39.81 | 572,054 | -0.35(-0.86%) |
May 16, 2008 | 40.57 | 41.27 | 39.27 | 40.15 | 373,838 | -0.38(-0.93%) |
May 15, 2008 | 39.40 | 40.68 | 39.27 | 40.53 | 393,807 | +0.93(+2.34%) |
May 14, 2008 | 40.11 | 40.36 | 39.48 | 39.60 | 310,727 | -0.60(-1.50%) |
May 13, 2008 | 40.41 | 40.61 | 39.97 | 40.21 | 481,440 | -0.07(-0.16%) |
May 12, 2008 | 38.55 | 40.27 | 38.55 | 40.27 | 493,866 | +1.74(+4.51%) |
May 09, 2008 | 38.29 | 38.87 | 38.02 | 38.54 | 176,851 | +0.01(+0.03%) |
May 08, 2008 | 39.21 | 39.21 | 38.26 | 38.52 | 425,938 | -0.27(-0.69%) |
May 07, 2008 | 38.99 | 40.02 | 38.73 | 38.79 | 785,823 | -0.07(-0.18%) |
May 06, 2008 | 38.07 | 38.98 | 37.31 | 38.87 | 464,517 | +0.71(+1.87%) |
May 05, 2008 | 37.91 | 38.46 | 36.21 | 38.15 | 509,042 | +0.41(+1.09%) |
May 02, 2008 | 38.91 | 39.15 | 37.51 | 37.74 | 389,672 | -0.88(-2.28%) |
May 01, 2008 | 38.58 | 38.87 | 38.26 | 38.62 | 444,154 | -0.06(-0.15%) |
Apr 30, 2008 | 38.85 | 39.48 | 38.43 | 38.68 | 410,466 | -0.12(-0.31%) |
Apr 29, 2008 | 39.99 | 40.09 | 38.47 | 38.80 | 343,941 | -1.11(-2.79%) |
Apr 28, 2008 | 40.03 | 40.12 | 38.97 | 39.91 | 458,202 | +0.13(+0.33%) |
Apr 25, 2008 | 39.20 | 40.11 | 38.61 | 39.78 | 381,293 | +0.71(+1.82%) |
Apr 24, 2008 | 39.52 | 39.57 | 37.85 | 39.07 | 603,404 | -0.14(-0.37%) |
Apr 23, 2008 | 39.16 | 39.77 | 38.58 | 39.21 | 509,309 | +0.29(+0.75%) |
Apr 22, 2008 | 41.09 | 41.20 | 38.70 | 38.92 | 589,417 | -2.35(-5.70%) |
Apr 21, 2008 | 41.91 | 41.91 | 41.13 | 41.27 | 525,148 | -0.74(-1.77%) |
Apr 18, 2008 | 41.79 | 42.27 | 41.21 | 42.02 | 363,735 | +0.86(+2.10%) |
Apr 17, 2008 | 41.92 | 41.92 | 40.60 | 41.15 | 439,765 | -0.87(-2.07%) |
Apr 16, 2008 | 40.61 | 42.17 | 40.42 | 42.02 | 496,671 | +1.73(+4.29%) |
Apr 15, 2008 | 39.95 | 40.52 | 39.33 | 40.29 | 498,418 | +0.69(+1.74%) |
Apr 14, 2008 | 40.05 | 40.29 | 39.11 | 39.60 | 451,674 | -0.53(-1.31%) |
Apr 11, 2008 | 41.17 | 41.27 | 40.05 | 40.13 | 402,318 | -1.52(-3.65%) |
Apr 10, 2008 | 40.87 | 41.83 | 40.27 | 41.65 | 363,595 | +0.63(+1.55%) |
Apr 09, 2008 | 41.64 | 41.80 | 40.63 | 41.02 | 396,296 | -0.65(-1.55%) |
Apr 08, 2008 | 41.92 | 42.10 | 41.24 | 41.66 | 462,760 | -0.37(-0.87%) |
Apr 07, 2008 | 42.76 | 42.81 | 41.95 | 42.03 | 640,513 | -0.35(-0.82%) |
Apr 04, 2008 | 42.05 | 42.81 | 41.32 | 42.37 | 640,187 | +0.29(+0.70%) |
Apr 03, 2008 | 42.08 | 42.40 | 41.68 | 42.08 | 305,960 | -0.46(-1.08%) |
Apr 02, 2008 | 41.55 | 43.11 | 41.45 | 42.54 | 481,818 | +0.99(+2.38%) |
Apr 01, 2008 | 41.36 | 41.61 | 40.67 | 41.55 | 726,109 | +0.88(+2.16%) |
Mar 31, 2008 | 40.42 | 41.80 | 40.03 | 40.67 | 946,278 | +0.92(+2.32%) |
Mar 28, 2008 | 40.54 | 40.72 | 39.52 | 39.75 | 426,541 | -1.16(-2.84%) |
Mar 27, 2008 | 41.88 | 42.03 | 40.49 | 40.91 | 626,431 | -0.96(-2.29%) |
Mar 26, 2008 | 41.97 | 42.46 | 41.46 | 41.87 | 728,243 | -0.02(-0.06%) |
Mar 25, 2008 | 41.66 | 42.91 | 41.27 | 41.90 | 883,394 | +0.32(+0.78%) |
Mar 24, 2008 | 40.56 | 42.01 | 39.79 | 41.57 | 624,614 | +1.81(+4.56%) |
Mar 21, 2008 | 39.21 | 40.00 | 38.05 | 39.76 | 1,088,996 | +0.00(+0.00%) |
Mar 20, 2008 | 39.21 | 40.00 | 38.05 | 39.76 | 1,088,996 | +1.26(+3.28%) |
Mar 19, 2008 | 39.90 | 40.23 | 38.49 | 38.49 | 717,314 | -0.94(-2.38%) |
Mar 18, 2008 | 39.12 | 40.15 | 38.52 | 39.44 | 976,235 | +1.77(+4.69%) |
Mar 17, 2008 | 37.31 | 39.14 | 37.17 | 37.67 | 610,079 | -0.65(-1.70%) |
Mar 14, 2008 | 40.27 | 40.27 | 37.31 | 38.32 | 807,881 | -1.83(-4.55%) |
Mar 13, 2008 | 38.86 | 40.54 | 37.90 | 40.15 | 792,541 | +0.92(+2.34%) |
Mar 12, 2008 | 39.52 | 39.96 | 38.77 | 39.23 | 599,562 | -0.47(-1.18%) |
Mar 11, 2008 | 39.22 | 39.93 | 38.67 | 39.70 | 830,202 | +1.86(+4.92%) |
Mar 10, 2008 | 39.94 | 39.94 | 37.59 | 37.84 | 654,149 | -2.16(-5.40%) |
Mar 07, 2008 | 39.73 | 40.72 | 39.06 | 40.00 | 586,055 | -0.10(-0.24%) |
Mar 06, 2008 | 40.60 | 40.90 | 39.95 | 40.09 | 639,144 | -0.65(-1.59%) |
Mar 05, 2008 | 39.76 | 40.82 | 39.70 | 40.74 | 705,530 | +0.98(+2.47%) |
Mar 04, 2008 | 39.54 | 40.16 | 39.11 | 39.76 | 782,938 | -0.28(-0.70%) |
Mar 03, 2008 | 39.11 | 40.27 | 38.86 | 40.04 | 804,439 | +0.89(+2.26%) |
Feb 29, 2008 | 39.97 | 41.50 | 38.61 | 39.15 | 1,007,798 | -1.41(-3.47%) |
Feb 28, 2008 | 38.63 | 41.67 | 38.63 | 40.56 | 1,349,266 | +2.04(+5.30%) |
Feb 27, 2008 | 38.94 | 39.97 | 38.34 | 38.52 | 471,974 | -0.85(-2.16%) |
Feb 26, 2008 | 37.88 | 39.53 | 37.69 | 39.37 | 682,414 | +1.49(+3.94%) |
Feb 25, 2008 | 37.39 | 38.11 | 36.93 | 37.88 | 586,335 | +0.41(+1.09%) |
Feb 22, 2008 | 38.56 | 38.64 | 36.75 | 37.47 | 703,609 | +0.34(+0.90%) |
Feb 21, 2008 | 37.72 | 38.17 | 36.69 | 37.14 | 484,012 | -0.34(-0.91%) |
Feb 20, 2008 | 37.90 | 38.11 | 36.85 | 37.48 | 547,289 | -0.62(-1.62%) |
Feb 19, 2008 | 38.61 | 39.03 | 37.38 | 38.09 | 363,077 | -0.22(-0.56%) |
Feb 18, 2008 | 38.26 | 38.72 | 37.76 | 38.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.26 | 38.72 | 37.76 | 38.31 | 385,453 | -0.31(-0.79%) |
Feb 14, 2008 | 39.88 | 39.88 | 38.50 | 38.61 | 252,183 | -1.08(-2.73%) |
Feb 13, 2008 | 39.70 | 39.89 | 39.11 | 39.70 | 347,379 | +0.37(+0.94%) |
Feb 12, 2008 | 39.76 | 39.90 | 38.94 | 39.33 | 332,683 | -0.31(-0.77%) |
Feb 11, 2008 | 38.59 | 39.90 | 37.93 | 39.63 | 296,063 | +1.04(+2.70%) |
Feb 08, 2008 | 39.98 | 39.98 | 37.99 | 38.59 | 358,850 | -0.61(-1.56%) |
Feb 07, 2008 | 38.30 | 39.69 | 38.30 | 39.20 | 323,997 | +0.83(+2.15%) |
Feb 06, 2008 | 38.91 | 39.06 | 37.91 | 38.38 | 512,217 | -0.37(-0.96%) |
Feb 05, 2008 | 39.49 | 39.79 | 38.60 | 38.75 | 341,199 | -0.98(-2.46%) |
Feb 04, 2008 | 40.49 | 40.94 | 39.08 | 39.72 | 390,716 | -0.77(-1.89%) |
Feb 01, 2008 | 39.69 | 40.97 | 39.23 | 40.49 | 468,350 | +1.25(+3.19%) |
Jan 31, 2008 | 37.13 | 39.88 | 37.13 | 39.24 | 766,022 | +1.44(+3.80%) |
Jan 30, 2008 | 37.61 | 39.14 | 37.21 | 37.80 | 515,949 | -0.05(-0.14%) |
Jan 29, 2008 | 38.44 | 38.76 | 37.18 | 37.85 | 368,756 | -0.39(-1.02%) |
Jan 28, 2008 | 36.79 | 38.53 | 36.36 | 38.24 | 545,117 | +1.31(+3.53%) |
Jan 25, 2008 | 35.33 | 37.12 | 35.33 | 36.94 | 522,237 | +1.01(+2.82%) |
Jan 24, 2008 | 36.67 | 36.90 | 35.82 | 35.93 | 695,426 | -0.60(-1.64%) |
Jan 23, 2008 | 33.13 | 36.90 | 33.13 | 36.52 | 571,505 | +2.29(+6.68%) |
Jan 22, 2008 | 34.13 | 36.09 | 33.72 | 34.24 | 393,203 | -0.87(-2.47%) |
Jan 21, 2008 | 34.36 | 35.82 | 33.90 | 35.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.36 | 35.82 | 33.90 | 35.11 | 507,540 | +0.08(+0.22%) |
Jan 17, 2008 | 37.27 | 37.27 | 34.48 | 35.03 | 575,096 | -2.26(-6.07%) |
Jan 16, 2008 | 37.95 | 38.50 | 37.17 | 37.29 | 344,205 | -0.84(-2.20%) |
Jan 15, 2008 | 36.76 | 38.86 | 36.54 | 38.13 | 617,933 | +0.78(+2.08%) |
Jan 14, 2008 | 37.58 | 37.84 | 36.89 | 37.35 | 239,324 | +0.08(+0.22%) |
Jan 11, 2008 | 37.32 | 37.84 | 36.79 | 37.27 | 324,331 | -0.58(-1.53%) |
Jan 10, 2008 | 36.53 | 38.26 | 36.06 | 37.85 | 527,414 | +0.82(+2.22%) |
Jan 09, 2008 | 35.85 | 37.05 | 35.15 | 37.03 | 420,983 | +0.99(+2.76%) |
Jan 08, 2008 | 36.97 | 38.25 | 35.91 | 36.03 | 657,932 | -0.72(-1.95%) |
Jan 07, 2008 | 36.90 | 38.28 | 36.49 | 36.75 | 402,041 | +0.10(+0.26%) |
Jan 04, 2008 | 37.58 | 37.75 | 35.96 | 36.66 | 368,088 | -1.17(-3.09%) |
Jan 03, 2008 | 38.34 | 39.14 | 37.76 | 37.82 | 288,090 | -0.36(-0.94%) |
Jan 02, 2008 | 39.01 | 39.34 | 37.57 | 38.18 | 485,863 | -0.96(-2.45%) |
Jan 01, 2008 | 39.82 | 39.82 | 38.44 | 39.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.82 | 39.82 | 38.44 | 39.14 | 294,938 | -1.08(-2.69%) |
Dec 28, 2007 | 39.27 | 40.58 | 39.01 | 40.23 | 399,485 | +1.60(+4.16%) |
Dec 27, 2007 | 40.68 | 40.71 | 38.62 | 38.62 | 263,039 | -1.77(-4.37%) |
Dec 26, 2007 | 39.76 | 40.72 | 39.76 | 40.39 | 203,918 | +0.63(+1.58%) |
Dec 24, 2007 | 40.39 | 40.52 | 39.72 | 39.76 | 144,295 | -0.24(-0.60%) |
Dec 21, 2007 | 39.87 | 40.88 | 39.36 | 40.00 | 668,537 | +0.84(+2.14%) |
Dec 20, 2007 | 38.67 | 39.20 | 37.54 | 39.16 | 392,972 | +0.97(+2.54%) |
Dec 19, 2007 | 38.96 | 39.18 | 37.81 | 38.19 | 214,773 | -1.06(-2.70%) |
Dec 18, 2007 | 38.32 | 39.43 | 37.50 | 39.25 | 324,164 | +1.56(+4.13%) |
Dec 17, 2007 | 37.60 | 38.91 | 37.05 | 37.69 | 255,189 | -0.40(-1.05%) |
Dec 14, 2007 | 39.09 | 39.33 | 37.80 | 38.09 | 283,080 | -1.68(-4.23%) |
Dec 13, 2007 | 39.44 | 39.89 | 38.45 | 39.78 | 239,491 | -0.16(-0.39%) |
Dec 12, 2007 | 39.21 | 40.60 | 39.07 | 39.93 | 403,417 | +1.72(+4.51%) |
Dec 11, 2007 | 40.64 | 40.90 | 38.21 | 38.21 | 410,966 | -2.15(-5.33%) |
Dec 10, 2007 | 38.48 | 40.58 | 38.37 | 40.36 | 607,686 | +1.89(+4.90%) |
Dec 07, 2007 | 38.13 | 38.98 | 38.03 | 38.47 | 653,779 | +0.38(+0.99%) |
Dec 06, 2007 | 33.77 | 38.98 | 33.77 | 38.09 | 1,565,543 | +4.40(+13.06%) |
Dec 05, 2007 | 33.53 | 33.76 | 32.72 | 33.69 | 334,018 | +0.72(+2.18%) |
Dec 04, 2007 | 34.08 | 34.29 | 32.90 | 32.97 | 483,992 | -1.41(-4.11%) |
Dec 03, 2007 | 35.30 | 35.38 | 34.28 | 34.39 | 369,424 | -0.98(-2.78%) |
Nov 30, 2007 | 34.97 | 35.63 | 34.85 | 35.37 | 339,178 | +0.96(+2.78%) |
Nov 29, 2007 | 35.48 | 35.48 | 34.14 | 34.41 | 211,934 | -1.22(-3.41%) |
Nov 28, 2007 | 34.07 | 35.66 | 33.81 | 35.63 | 263,405 | +1.86(+5.52%) |
Nov 27, 2007 | 32.85 | 33.99 | 32.85 | 33.76 | 214,940 | +0.95(+2.90%) |
Nov 26, 2007 | 33.66 | 34.12 | 32.52 | 32.81 | 210,431 | -0.98(-2.89%) |
Nov 23, 2007 | 32.75 | 34.08 | 32.64 | 33.79 | 154,149 | +1.35(+4.15%) |
Nov 21, 2007 | 32.62 | 33.56 | 32.14 | 32.44 | 214,940 | -0.29(-0.88%) |
Nov 20, 2007 | 32.48 | 33.17 | 32.14 | 32.73 | 357,232 | +0.41(+1.28%) |
Nov 19, 2007 | 33.21 | 33.21 | 31.85 | 32.32 | 451,175 | -1.35(-4.02%) |
Nov 16, 2007 | 34.32 | 34.58 | 32.96 | 33.67 | 275,398 | -0.57(-1.68%) |
Nov 15, 2007 | 34.73 | 35.39 | 33.73 | 34.24 | 359,069 | -0.58(-1.67%) |
Nov 14, 2007 | 35.54 | 35.54 | 34.56 | 34.82 | 204,920 | -0.57(-1.61%) |
Nov 13, 2007 | 34.91 | 35.41 | 34.22 | 35.39 | 217,111 | +0.99(+2.89%) |
Nov 12, 2007 | 34.32 | 35.27 | 34.09 | 34.40 | 323,329 | -0.02(-0.07%) |
Nov 09, 2007 | 34.35 | 34.88 | 33.48 | 34.42 | 258,364 | -0.47(-1.36%) |
Nov 08, 2007 | 34.20 | 35.02 | 33.34 | 34.90 | 312,975 | +1.07(+3.15%) |
Nov 07, 2007 | 35.11 | 35.29 | 33.77 | 33.83 | 346,209 | -1.80(-5.04%) |
Nov 06, 2007 | 35.42 | 36.06 | 34.20 | 35.63 | 355,328 | -0.11(-0.30%) |
Nov 05, 2007 | 35.93 | 36.27 | 35.33 | 35.73 | 238,155 | -0.43(-1.19%) |
Nov 02, 2007 | 37.16 | 37.52 | 35.60 | 36.17 | 292,600 | -0.62(-1.68%) |
Nov 01, 2007 | 37.38 | 37.63 | 36.32 | 36.78 | 470,297 | -1.30(-3.41%) |
Oct 31, 2007 | 37.70 | 38.08 | 36.88 | 38.08 | 320,824 | +0.60(+1.61%) |
Oct 30, 2007 | 37.48 | 38.20 | 36.98 | 37.48 | 258,196 | -0.23(-0.60%) |
Oct 29, 2007 | 37.88 | 38.48 | 37.28 | 37.70 | 154,316 | -0.11(-0.29%) |
Oct 26, 2007 | 37.26 | 37.90 | 36.88 | 37.81 | 177,530 | +1.01(+2.73%) |
Oct 25, 2007 | 37.54 | 37.70 | 36.26 | 36.81 | 272,391 | -0.69(-1.84%) |
Oct 24, 2007 | 37.20 | 37.68 | 36.23 | 37.49 | 360,572 | -0.13(-0.35%) |
Oct 23, 2007 | 37.67 | 37.78 | 35.91 | 37.63 | 231,474 | +0.33(+0.88%) |
Oct 22, 2007 | 35.61 | 37.52 | 35.41 | 37.30 | 232,476 | +1.09(+3.01%) |
Oct 19, 2007 | 37.41 | 37.60 | 35.45 | 36.21 | 347,713 | -1.27(-3.39%) |
Oct 18, 2007 | 37.14 | 37.91 | 37.02 | 37.48 | 151,811 | +0.13(+0.35%) |
Oct 17, 2007 | 37.06 | 37.40 | 36.64 | 37.35 | 233,979 | +0.78(+2.13%) |
Oct 16, 2007 | 36.70 | 37.04 | 36.20 | 36.57 | 145,966 | -0.18(-0.49%) |
Oct 15, 2007 | 37.31 | 37.47 | 36.05 | 36.75 | 293,435 | -0.62(-1.65%) |
Oct 12, 2007 | 36.64 | 37.70 | 36.49 | 37.36 | 115,904 | +0.66(+1.81%) |
Oct 11, 2007 | 36.82 | 37.67 | 36.32 | 36.70 | 333,684 | -0.40(-1.07%) |
Oct 10, 2007 | 37.42 | 37.42 | 36.60 | 37.09 | 229,303 | -0.39(-1.04%) |
Oct 09, 2007 | 37.63 | 37.91 | 37.08 | 37.48 | 188,887 | -0.11(-0.29%) |
Oct 08, 2007 | 38.22 | 38.22 | 36.90 | 37.59 | 225,462 | -0.63(-1.66%) |
Oct 05, 2007 | 36.99 | 38.23 | 36.82 | 38.23 | 289,092 | +1.70(+4.66%) |
Oct 04, 2007 | 36.96 | 37.17 | 36.41 | 36.52 | 206,757 | -0.35(-0.96%) |
Oct 03, 2007 | 37.09 | 37.27 | 36.31 | 36.88 | 373,432 | -0.17(-0.45%) |
Oct 02, 2007 | 37.10 | 37.23 | 36.47 | 37.05 | 161,163 | -0.08(-0.23%) |
Oct 01, 2007 | 36.11 | 37.21 | 35.93 | 37.13 | 366,251 | +0.80(+2.19%) |
Sep 28, 2007 | 36.26 | 36.46 | 36.14 | 36.33 | 240,660 | +0.11(+0.31%) |
Sep 27, 2007 | 35.93 | 36.29 | 35.84 | 36.22 | 195,901 | +0.37(+1.02%) |
Sep 26, 2007 | 35.67 | 35.88 | 35.42 | 35.85 | 222,456 | +0.46(+1.30%) |
Sep 25, 2007 | 35.06 | 35.42 | 34.24 | 35.39 | 211,600 | -0.08(-0.22%) |
Sep 24, 2007 | 35.93 | 35.93 | 35.11 | 35.47 | 379,611 | -0.56(-1.55%) |
Sep 21, 2007 | 35.06 | 36.23 | 34.94 | 36.03 | 830,536 | +1.48(+4.28%) |
Sep 20, 2007 | 34.11 | 34.81 | 33.83 | 34.55 | 480,652 | +0.35(+1.02%) |
Sep 19, 2007 | 34.06 | 34.90 | 33.68 | 34.20 | 699,768 | +0.43(+1.28%) |
Sep 18, 2007 | 32.57 | 33.99 | 32.39 | 33.77 | 342,034 | +1.32(+4.06%) |
Sep 17, 2007 | 32.57 | 32.61 | 32.19 | 32.45 | 662,692 | -0.32(-0.97%) |
Sep 14, 2007 | 31.73 | 32.81 | 31.61 | 32.77 | 344,539 | +1.03(+3.24%) |
Sep 13, 2007 | 31.97 | 32.14 | 31.46 | 31.74 | 732,335 | -0.25(-0.79%) |
Sep 12, 2007 | 32.51 | 32.51 | 31.84 | 31.99 | 358,735 | -0.57(-1.75%) |
Sep 11, 2007 | 31.90 | 32.60 | 31.73 | 32.56 | 344,205 | +0.76(+2.39%) |
Sep 10, 2007 | 32.21 | 32.21 | 30.84 | 31.80 | 319,321 | -0.29(-0.91%) |
Sep 07, 2007 | 32.42 | 32.42 | 31.17 | 32.09 | 565,827 | -0.98(-2.97%) |
Sep 06, 2007 | 33.64 | 33.64 | 32.81 | 33.08 | 268,550 | -0.39(-1.16%) |
Sep 05, 2007 | 33.83 | 34.31 | 33.32 | 33.47 | 292,600 | -0.64(-1.88%) |
Sep 04, 2007 | 34.64 | 34.64 | 33.92 | 34.11 | 508,876 | -0.75(-2.16%) |
Aug 31, 2007 | 34.81 | 35.21 | 34.48 | 34.86 | 376,605 | +0.43(+1.25%) |
Aug 30, 2007 | 34.30 | 35.01 | 33.79 | 34.43 | 435,058 | -0.78(-2.23%) |
Aug 29, 2007 | 34.47 | 35.27 | 34.10 | 35.21 | 501,862 | +1.32(+3.90%) |
Aug 28, 2007 | 34.11 | 34.32 | 33.53 | 33.89 | 407,836 | -0.38(-1.10%) |
Aug 27, 2007 | 35.08 | 35.08 | 34.06 | 34.27 | 420,195 | -0.78(-2.22%) |
Aug 24, 2007 | 34.78 | 35.09 | 34.23 | 35.05 | 303,956 | +0.23(+0.65%) |
Aug 23, 2007 | 34.68 | 35.58 | 34.01 | 34.82 | 376,438 | +0.44(+1.27%) |
Aug 22, 2007 | 33.38 | 34.60 | 33.38 | 34.38 | 360,572 | +1.00(+3.00%) |
Aug 21, 2007 | 34.62 | 34.62 | 33.02 | 33.38 | 397,147 | -0.96(-2.79%) |
Aug 20, 2007 | 34.17 | 34.59 | 33.53 | 34.34 | 434,891 | +0.25(+0.74%) |
Aug 17, 2007 | 33.83 | 34.88 | 32.81 | 34.09 | 682,900 | +1.98(+6.15%) |
Aug 16, 2007 | 31.34 | 32.56 | 30.04 | 32.11 | 485,495 | +0.68(+2.15%) |
Aug 15, 2007 | 31.88 | 32.76 | 31.03 | 31.44 | 449,421 | -0.38(-1.19%) |
Aug 14, 2007 | 32.80 | 32.99 | 31.64 | 31.81 | 342,368 | -0.67(-2.06%) |
Aug 13, 2007 | 34.08 | 34.08 | 32.03 | 32.48 | 478,481 | -1.59(-4.67%) |
Aug 10, 2007 | 30.54 | 34.60 | 30.43 | 34.08 | 1,006,898 | +3.30(+10.72%) |
Aug 09, 2007 | 31.73 | 32.63 | 30.69 | 30.78 | 836,882 | -1.99(-6.07%) |
Aug 08, 2007 | 33.20 | 33.59 | 32.04 | 32.76 | 645,156 | +0.23(+0.70%) |
Aug 07, 2007 | 32.23 | 33.54 | 31.78 | 32.54 | 948,611 | +1.40(+4.50%) |
Aug 06, 2007 | 30.36 | 31.26 | 29.42 | 31.14 | 932,746 | +0.69(+2.28%) |
Aug 03, 2007 | 30.82 | 32.57 | 30.36 | 30.44 | 432,887 | -2.13(-6.54%) |
Aug 02, 2007 | 32.96 | 33.07 | 32.20 | 32.57 | 291,430 | -0.17(-0.51%) |
Aug 01, 2007 | 32.85 | 33.16 | 31.91 | 32.74 | 717,638 | -0.19(-0.58%) |
Jul 31, 2007 | 33.35 | 33.76 | 32.69 | 32.93 | 575,179 | +0.05(+0.15%) |
Jul 30, 2007 | 31.62 | 33.38 | 31.59 | 32.88 | 611,754 | +1.14(+3.58%) |
Jul 27, 2007 | 32.33 | 32.62 | 31.67 | 31.75 | 472,301 | -0.74(-2.29%) |
Jul 26, 2007 | 33.20 | 33.26 | 31.93 | 32.49 | 761,561 | -1.28(-3.79%) |
Jul 25, 2007 | 34.58 | 34.63 | 33.48 | 33.77 | 573,509 | -0.35(-1.02%) |
Jul 24, 2007 | 35.18 | 35.23 | 33.97 | 34.12 | 499,691 | -1.45(-4.09%) |
Jul 23, 2007 | 35.53 | 35.99 | 35.49 | 35.57 | 311,639 | -0.16(-0.44%) |
Jul 20, 2007 | 36.91 | 36.91 | 35.08 | 35.73 | 625,282 | -1.29(-3.49%) |
Jul 19, 2007 | 37.60 | 37.90 | 36.98 | 37.02 | 372,430 | -0.58(-1.54%) |
Jul 18, 2007 | 37.64 | 37.78 | 37.13 | 37.60 | 483,658 | -0.40(-1.06%) |
Jul 17, 2007 | 37.39 | 38.44 | 37.38 | 38.00 | 530,087 | +0.62(+1.67%) |
Jul 16, 2007 | 37.61 | 37.73 | 37.18 | 37.38 | 451,091 | -0.41(-1.08%) |
Jul 13, 2007 | 37.66 | 37.89 | 37.63 | 37.79 | 344,539 | +0.15(+0.40%) |
Jul 12, 2007 | 37.28 | 37.70 | 37.24 | 37.64 | 296,942 | +0.84(+2.28%) |
Jul 11, 2007 | 36.37 | 36.94 | 36.08 | 36.80 | 455,600 | +0.34(+0.94%) |
Jul 10, 2007 | 36.67 | 37.06 | 36.36 | 36.46 | 451,759 | -0.28(-0.75%) |
Jul 09, 2007 | 37.50 | 37.50 | 36.51 | 36.73 | 511,215 | -0.61(-1.64%) |
Jul 06, 2007 | 36.90 | 37.60 | 36.70 | 37.35 | 286,587 | +0.53(+1.45%) |
Jul 05, 2007 | 36.86 | 37.12 | 36.29 | 36.81 | 444,912 | +0.10(+0.28%) |
Jul 03, 2007 | 36.53 | 37.12 | 36.44 | 36.71 | 273,560 | +0.17(+0.46%) |
Jul 02, 2007 | 35.97 | 36.58 | 35.83 | 36.54 | 480,151 | +0.85(+2.38%) |
Jun 29, 2007 | 36.09 | 36.85 | 35.67 | 35.69 | 579,187 | -0.20(-0.57%) |
Jun 28, 2007 | 35.91 | 36.23 | 35.12 | 35.90 | 544,282 | +1.13(+3.24%) |
Jun 27, 2007 | 34.48 | 35.00 | 34.03 | 34.77 | 574,344 | +0.30(+0.87%) |
Jun 26, 2007 | 35.45 | 35.45 | 34.25 | 34.47 | 522,404 | -0.73(-2.08%) |
Jun 25, 2007 | 35.63 | 35.91 | 35.06 | 35.20 | 617,933 | -0.43(-1.19%) |
Jun 22, 2007 | 35.78 | 36.26 | 35.30 | 35.63 | 1,535,983 | -0.30(-0.83%) |
Jun 21, 2007 | 34.91 | 36.23 | 34.38 | 35.93 | 1,015,081 | +0.87(+2.48%) |
Jun 20, 2007 | 36.17 | 36.58 | 35.03 | 35.06 | 1,309,017 | -0.64(-1.79%) |
Jun 19, 2007 | 36.17 | 36.20 | 35.41 | 35.70 | 1,230,690 | -0.57(-1.57%) |
Jun 18, 2007 | 35.77 | 36.45 | 35.39 | 36.27 | 487,332 | +0.66(+1.87%) |
Jun 15, 2007 | 35.18 | 36.35 | 35.18 | 35.60 | 1,037,794 | +0.75(+2.15%) |
Jun 14, 2007 | 34.61 | 35.14 | 34.47 | 34.85 | 550,128 | +0.22(+0.64%) |
Jun 13, 2007 | 33.89 | 34.63 | 33.60 | 34.63 | 577,183 | +0.74(+2.17%) |
Jun 12, 2007 | 33.95 | 34.46 | 33.69 | 33.90 | 475,141 | -0.12(-0.35%) |
Jun 11, 2007 | 33.83 | 34.59 | 33.61 | 34.02 | 935,585 | +0.13(+0.37%) |
Jun 08, 2007 | 33.77 | 34.11 | 32.87 | 33.89 | 793,794 | +0.88(+2.67%) |
Jun 07, 2007 | 34.13 | 34.99 | 32.82 | 33.01 | 2,103,981 | -2.87(-7.99%) |
Jun 06, 2007 | 34.85 | 36.01 | 34.55 | 35.88 | 978,673 | +0.85(+2.43%) |
Jun 05, 2007 | 34.60 | 35.09 | 34.48 | 35.03 | 884,981 | +0.19(+0.55%) |
Jun 04, 2007 | 34.75 | 35.87 | 34.58 | 34.84 | 1,049,986 | -0.17(-0.48%) |