Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.43 | 40.43 | 39.73 | 40.25 | 421,973 | -0.22(-0.54%) |
May 29, 2008 | 40.10 | 40.80 | 40.05 | 40.47 | 3,973,707 | +0.51(+1.28%) |
May 28, 2008 | 39.77 | 40.07 | 39.24 | 39.96 | 391,477 | +0.21(+0.53%) |
May 27, 2008 | 39.52 | 39.90 | 39.26 | 39.75 | 303,559 | +0.26(+0.66%) |
May 26, 2008 | 39.63 | 40.24 | 39.00 | 39.49 | 911,633 | +0.00(+0.00%) |
May 23, 2008 | 39.63 | 40.24 | 39.00 | 39.49 | 911,633 | +1.05(+2.73%) |
May 22, 2008 | 37.83 | 38.60 | 37.12 | 38.44 | 312,105 | +0.72(+1.91%) |
May 21, 2008 | 37.05 | 37.79 | 36.88 | 37.72 | 314,349 | +0.76(+2.06%) |
May 20, 2008 | 37.28 | 37.28 | 36.75 | 36.96 | 260,043 | -0.10(-0.27%) |
May 19, 2008 | 37.05 | 37.28 | 36.75 | 37.06 | 269,254 | +0.00(+0.00%) |
May 16, 2008 | 37.00 | 37.08 | 36.75 | 37.06 | 319,055 | +0.21(+0.57%) |
May 15, 2008 | 36.73 | 36.92 | 36.60 | 36.85 | 221,405 | +0.05(+0.14%) |
May 14, 2008 | 36.88 | 37.07 | 36.70 | 36.80 | 286,930 | -0.10(-0.27%) |
May 13, 2008 | 36.89 | 37.18 | 36.57 | 36.90 | 347,572 | +0.10(+0.27%) |
May 12, 2008 | 36.66 | 36.95 | 36.50 | 36.80 | 322,903 | -0.13(-0.35%) |
May 09, 2008 | 36.00 | 37.17 | 35.68 | 36.93 | 472,713 | +0.83(+2.30%) |
May 08, 2008 | 35.98 | 36.30 | 35.62 | 36.10 | 380,064 | -0.05(-0.14%) |
May 07, 2008 | 36.44 | 36.73 | 36.07 | 36.15 | 394,741 | -0.18(-0.50%) |
May 06, 2008 | 36.19 | 36.42 | 35.80 | 36.33 | 626,433 | -0.07(-0.19%) |
May 05, 2008 | 36.52 | 37.01 | 36.10 | 36.40 | 951,994 | -0.31(-0.84%) |
May 02, 2008 | 38.00 | 38.67 | 36.58 | 36.71 | 1,543,835 | -2.08(-5.36%) |
May 01, 2008 | 38.49 | 38.89 | 38.25 | 38.79 | 682,788 | +0.20(+0.52%) |
Apr 30, 2008 | 38.98 | 39.80 | 38.35 | 38.59 | 456,322 | +0.20(+0.52%) |
Apr 29, 2008 | 38.84 | 39.02 | 38.39 | 38.39 | 275,486 | -0.41(-1.06%) |
Apr 28, 2008 | 38.82 | 39.06 | 38.66 | 38.80 | 169,298 | -0.14(-0.36%) |
Apr 25, 2008 | 38.99 | 39.07 | 38.81 | 38.94 | 207,634 | -0.05(-0.13%) |
Apr 24, 2008 | 39.13 | 39.23 | 38.24 | 38.99 | 215,978 | +0.00(+0.00%) |
Apr 23, 2008 | 37.22 | 39.00 | 37.17 | 38.99 | 459,327 | +1.92(+5.18%) |
Apr 22, 2008 | 38.54 | 38.61 | 37.07 | 37.07 | 419,582 | -1.73(-4.46%) |
Apr 21, 2008 | 38.96 | 39.18 | 38.70 | 38.80 | 235,137 | -0.32(-0.82%) |
Apr 18, 2008 | 39.21 | 39.24 | 38.80 | 39.12 | 538,688 | +0.06(+0.15%) |
Apr 17, 2008 | 38.91 | 39.31 | 38.69 | 39.06 | 280,233 | +0.06(+0.15%) |
Apr 16, 2008 | 39.30 | 39.49 | 38.73 | 39.00 | 336,594 | +0.01(+0.03%) |
Apr 15, 2008 | 39.44 | 39.92 | 38.90 | 38.99 | 197,592 | -0.26(-0.66%) |
Apr 14, 2008 | 39.45 | 40.02 | 39.11 | 39.25 | 169,817 | -0.29(-0.73%) |
Apr 11, 2008 | 39.56 | 40.49 | 39.51 | 39.54 | 239,896 | -0.96(-2.37%) |
Apr 10, 2008 | 40.25 | 40.76 | 40.25 | 40.50 | 208,385 | +0.25(+0.62%) |
Apr 09, 2008 | 40.70 | 41.00 | 39.91 | 40.25 | 259,011 | -0.45(-1.11%) |
Apr 08, 2008 | 40.51 | 40.99 | 40.22 | 40.70 | 224,834 | -0.02(-0.05%) |
Apr 07, 2008 | 40.97 | 41.00 | 40.69 | 40.72 | 120,233 | -0.17(-0.42%) |
Apr 04, 2008 | 41.25 | 41.30 | 40.66 | 40.89 | 273,000 | -0.34(-0.82%) |
Apr 03, 2008 | 41.05 | 41.89 | 40.97 | 41.23 | 646,382 | +0.95(+2.36%) |
Apr 02, 2008 | 40.43 | 40.64 | 40.17 | 40.28 | 247,469 | -0.02(-0.05%) |
Apr 01, 2008 | 39.39 | 40.44 | 39.39 | 40.30 | 262,985 | +0.61(+1.54%) |
Mar 31, 2008 | 39.14 | 40.00 | 39.02 | 39.69 | 215,510 | +0.45(+1.15%) |
Mar 28, 2008 | 39.76 | 40.00 | 39.16 | 39.24 | 252,178 | -0.51(-1.28%) |
Mar 27, 2008 | 39.55 | 40.35 | 39.29 | 39.75 | 535,582 | +0.33(+0.84%) |
Mar 26, 2008 | 39.00 | 39.43 | 38.48 | 39.42 | 209,043 | +0.15(+0.38%) |
Mar 25, 2008 | 39.40 | 40.09 | 38.80 | 39.27 | 299,641 | -0.05(-0.13%) |
Mar 24, 2008 | 40.29 | 40.40 | 39.04 | 39.32 | 362,233 | -0.77(-1.92%) |
Mar 21, 2008 | 40.41 | 40.62 | 39.19 | 40.09 | 709,881 | +0.00(+0.00%) |
Mar 20, 2008 | 40.41 | 40.62 | 39.19 | 40.09 | 709,881 | +0.40(+1.01%) |
Mar 19, 2008 | 40.05 | 40.83 | 39.64 | 39.69 | 514,647 | -0.33(-0.82%) |
Mar 18, 2008 | 38.54 | 40.40 | 38.51 | 40.02 | 742,088 | +2.22(+5.87%) |
Mar 17, 2008 | 37.75 | 38.49 | 37.48 | 37.80 | 400,836 | -0.57(-1.49%) |
Mar 14, 2008 | 39.31 | 39.31 | 38.22 | 38.37 | 477,554 | -0.76(-1.94%) |
Mar 13, 2008 | 37.44 | 39.15 | 37.26 | 39.13 | 720,547 | +1.18(+3.11%) |
Mar 12, 2008 | 38.83 | 38.97 | 37.74 | 37.95 | 859,376 | -1.12(-2.87%) |
Mar 11, 2008 | 39.50 | 39.50 | 37.45 | 39.07 | 1,196,323 | -0.68(-1.71%) |
Mar 10, 2008 | 40.40 | 40.77 | 39.59 | 39.75 | 409,173 | -0.59(-1.46%) |
Mar 07, 2008 | 40.00 | 40.80 | 39.98 | 40.34 | 276,195 | -0.06(-0.15%) |
Mar 06, 2008 | 41.20 | 41.36 | 40.40 | 40.40 | 371,076 | -1.07(-2.58%) |
Mar 05, 2008 | 41.80 | 41.80 | 40.91 | 41.47 | 412,407 | -0.17(-0.41%) |
Mar 04, 2008 | 41.74 | 41.97 | 41.31 | 41.64 | 479,582 | -0.34(-0.81%) |
Mar 03, 2008 | 43.20 | 44.43 | 41.37 | 41.98 | 849,368 | -1.35(-3.12%) |
Feb 29, 2008 | 44.38 | 45.60 | 43.14 | 43.33 | 851,941 | +1.16(+2.75%) |
Feb 28, 2008 | 42.50 | 42.50 | 41.71 | 42.17 | 479,172 | -0.48(-1.13%) |
Feb 27, 2008 | 42.92 | 43.34 | 42.18 | 42.65 | 460,685 | -0.61(-1.41%) |
Feb 26, 2008 | 42.50 | 43.53 | 42.06 | 43.26 | 775,654 | -0.78(-1.77%) |
Feb 25, 2008 | 44.04 | 44.25 | 43.63 | 44.04 | 187,460 | +0.10(+0.23%) |
Feb 22, 2008 | 44.09 | 44.32 | 43.24 | 43.94 | 200,195 | -0.01(-0.02%) |
Feb 21, 2008 | 44.15 | 44.32 | 43.71 | 43.95 | 163,491 | +0.09(+0.21%) |
Feb 20, 2008 | 43.55 | 44.06 | 43.29 | 43.86 | 163,417 | +0.05(+0.11%) |
Feb 19, 2008 | 44.04 | 44.14 | 43.45 | 43.81 | 170,639 | +0.26(+0.60%) |
Feb 18, 2008 | 43.07 | 43.66 | 42.53 | 43.55 | 217,185 | +0.00(+0.00%) |
Feb 15, 2008 | 43.07 | 43.66 | 42.53 | 43.55 | 217,185 | +0.17(+0.39%) |
Feb 14, 2008 | 43.84 | 44.04 | 43.13 | 43.38 | 237,880 | -0.44(-1.00%) |
Feb 13, 2008 | 43.02 | 43.88 | 42.48 | 43.82 | 295,783 | +1.10(+2.57%) |
Feb 12, 2008 | 42.83 | 43.54 | 42.36 | 42.72 | 220,333 | +0.03(+0.07%) |
Feb 11, 2008 | 43.02 | 43.12 | 42.25 | 42.69 | 152,337 | -0.40(-0.93%) |
Feb 08, 2008 | 43.15 | 43.69 | 42.68 | 43.09 | 181,839 | -0.08(-0.19%) |
Feb 07, 2008 | 43.02 | 43.82 | 42.62 | 43.17 | 227,856 | -0.01(-0.02%) |
Feb 06, 2008 | 43.28 | 43.79 | 42.88 | 43.18 | 186,529 | +0.20(+0.47%) |
Feb 05, 2008 | 42.92 | 43.50 | 42.80 | 42.98 | 227,468 | -0.63(-1.44%) |
Feb 04, 2008 | 43.26 | 44.63 | 42.82 | 43.61 | 218,260 | +0.21(+0.48%) |
Feb 01, 2008 | 44.00 | 44.56 | 42.80 | 43.40 | 385,406 | -0.34(-0.78%) |
Jan 31, 2008 | 43.41 | 44.28 | 43.12 | 43.74 | 402,845 | -0.23(-0.52%) |
Jan 30, 2008 | 43.67 | 45.40 | 43.67 | 43.97 | 184,562 | -0.04(-0.09%) |
Jan 29, 2008 | 44.31 | 44.37 | 43.66 | 44.01 | 362,018 | -0.22(-0.50%) |
Jan 28, 2008 | 43.87 | 44.33 | 43.55 | 44.23 | 280,334 | +0.68(+1.56%) |
Jan 25, 2008 | 43.85 | 45.59 | 43.55 | 43.55 | 267,996 | -0.88(-1.98%) |
Jan 24, 2008 | 45.13 | 45.13 | 44.14 | 44.43 | 264,365 | -0.39(-0.87%) |
Jan 23, 2008 | 44.53 | 45.08 | 43.75 | 44.82 | 454,502 | -0.43(-0.95%) |
Jan 22, 2008 | 45.28 | 46.39 | 44.90 | 45.25 | 268,227 | -0.48(-1.05%) |
Jan 21, 2008 | 47.13 | 47.13 | 45.19 | 45.73 | 354,371 | +0.00(+0.00%) |
Jan 18, 2008 | 47.13 | 47.13 | 45.19 | 45.73 | 354,371 | -1.12(-2.39%) |
Jan 17, 2008 | 47.71 | 47.71 | 46.41 | 46.85 | 300,642 | -0.75(-1.58%) |
Jan 16, 2008 | 47.11 | 48.07 | 46.42 | 47.60 | 398,802 | +0.46(+0.98%) |
Jan 15, 2008 | 46.70 | 47.60 | 46.15 | 47.14 | 235,594 | -0.16(-0.34%) |
Jan 14, 2008 | 47.04 | 47.87 | 46.66 | 47.30 | 233,536 | +0.38(+0.81%) |
Jan 11, 2008 | 47.58 | 48.03 | 46.92 | 46.92 | 337,884 | -0.94(-1.96%) |
Jan 10, 2008 | 47.27 | 48.10 | 47.00 | 47.86 | 403,688 | -0.07(-0.15%) |
Jan 09, 2008 | 47.11 | 48.03 | 47.05 | 47.93 | 379,545 | +0.79(+1.68%) |
Jan 08, 2008 | 47.58 | 47.92 | 47.08 | 47.14 | 258,593 | -0.34(-0.72%) |
Jan 07, 2008 | 46.61 | 47.55 | 46.10 | 47.48 | 403,409 | +1.28(+2.77%) |
Jan 04, 2008 | 46.30 | 46.87 | 46.01 | 46.20 | 267,100 | -0.32(-0.69%) |
Jan 03, 2008 | 46.63 | 46.89 | 46.45 | 46.52 | 295,493 | -0.08(-0.17%) |
Jan 02, 2008 | 46.47 | 46.90 | 45.69 | 46.60 | 243,068 | -0.03(-0.06%) |
Jan 01, 2008 | 47.60 | 47.64 | 46.21 | 46.63 | 259,429 | +0.00(+0.00%) |
Dec 31, 2007 | 47.60 | 47.64 | 46.21 | 46.63 | 259,429 | -1.01(-2.12%) |
Dec 28, 2007 | 48.03 | 48.03 | 46.98 | 47.64 | 226,667 | -0.08(-0.17%) |
Dec 27, 2007 | 48.94 | 49.00 | 47.68 | 47.72 | 142,108 | -1.16(-2.37%) |
Dec 26, 2007 | 48.72 | 49.05 | 48.60 | 48.88 | 173,832 | +0.17(+0.35%) |
Dec 24, 2007 | 48.98 | 49.03 | 48.54 | 48.71 | 56,156 | +0.00(+0.00%) |
Dec 21, 2007 | 48.58 | 49.25 | 47.65 | 48.71 | 683,371 | +0.76(+1.58%) |
Dec 20, 2007 | 47.00 | 47.96 | 46.58 | 47.95 | 200,438 | +1.15(+2.46%) |
Dec 19, 2007 | 45.53 | 46.83 | 45.36 | 46.80 | 351,572 | +1.31(+2.88%) |
Dec 18, 2007 | 45.26 | 45.67 | 44.98 | 45.49 | 291,878 | +0.32(+0.71%) |
Dec 17, 2007 | 44.67 | 45.50 | 44.67 | 45.17 | 147,480 | +0.16(+0.36%) |
Dec 14, 2007 | 45.40 | 45.73 | 44.73 | 45.01 | 124,311 | -0.69(-1.51%) |
Dec 13, 2007 | 44.76 | 46.29 | 44.00 | 45.70 | 473,807 | +0.46(+1.02%) |
Dec 12, 2007 | 44.65 | 46.21 | 44.61 | 45.24 | 459,549 | +0.59(+1.32%) |
Dec 11, 2007 | 45.55 | 45.59 | 44.32 | 44.65 | 516,266 | -0.93(-2.04%) |
Dec 10, 2007 | 45.54 | 45.67 | 44.78 | 45.58 | 429,608 | +0.24(+0.53%) |
Dec 07, 2007 | 45.82 | 45.82 | 44.79 | 45.34 | 235,827 | -0.34(-0.74%) |
Dec 06, 2007 | 45.53 | 45.91 | 45.15 | 45.68 | 260,582 | +0.09(+0.20%) |
Dec 05, 2007 | 46.06 | 46.48 | 45.28 | 45.59 | 252,893 | +0.20(+0.44%) |
Dec 04, 2007 | 44.79 | 45.64 | 44.29 | 45.39 | 272,237 | +0.37(+0.82%) |
Dec 03, 2007 | 45.62 | 45.62 | 44.61 | 45.02 | 186,780 | -0.43(-0.95%) |
Nov 30, 2007 | 45.53 | 45.53 | 44.54 | 45.45 | 421,832 | +0.28(+0.62%) |
Nov 29, 2007 | 45.72 | 46.20 | 44.83 | 45.17 | 217,855 | -0.57(-1.25%) |
Nov 28, 2007 | 46.26 | 46.26 | 45.32 | 45.74 | 266,574 | +0.02(+0.04%) |
Nov 27, 2007 | 45.57 | 46.04 | 45.07 | 45.72 | 191,698 | +0.35(+0.77%) |
Nov 26, 2007 | 45.71 | 46.25 | 45.28 | 45.37 | 236,809 | -0.40(-0.87%) |
Nov 23, 2007 | 45.44 | 46.21 | 45.44 | 45.77 | 110,465 | +0.73(+1.62%) |
Nov 21, 2007 | 45.54 | 46.26 | 44.55 | 45.04 | 502,621 | -0.79(-1.72%) |
Nov 20, 2007 | 46.41 | 46.65 | 45.54 | 45.83 | 321,654 | -0.66(-1.42%) |
Nov 19, 2007 | 46.41 | 46.99 | 45.92 | 46.49 | 241,140 | -0.40(-0.85%) |
Nov 16, 2007 | 46.79 | 47.15 | 46.45 | 46.89 | 275,733 | +0.13(+0.28%) |
Nov 15, 2007 | 46.86 | 47.79 | 46.57 | 46.76 | 245,286 | -0.35(-0.74%) |
Nov 14, 2007 | 47.00 | 47.94 | 46.89 | 47.11 | 626,874 | +0.15(+0.32%) |
Nov 13, 2007 | 47.33 | 48.05 | 46.60 | 46.96 | 473,070 | +0.09(+0.19%) |
Nov 12, 2007 | 46.81 | 47.72 | 46.76 | 46.87 | 671,068 | +0.18(+0.39%) |
Nov 09, 2007 | 45.76 | 47.20 | 45.76 | 46.69 | 353,756 | +0.50(+1.08%) |
Nov 08, 2007 | 45.81 | 46.64 | 45.59 | 46.19 | 478,795 | +0.69(+1.52%) |
Nov 07, 2007 | 45.26 | 46.50 | 45.26 | 45.50 | 370,492 | -1.04(-2.23%) |
Nov 06, 2007 | 45.83 | 46.64 | 45.80 | 46.54 | 461,330 | +1.05(+2.31%) |
Nov 05, 2007 | 45.55 | 47.11 | 45.37 | 45.49 | 781,165 | +0.01(+0.02%) |
Nov 02, 2007 | 46.06 | 46.08 | 43.75 | 45.48 | 1,631,817 | +4.93(+12.16%) |
Nov 01, 2007 | 41.57 | 41.78 | 40.27 | 40.55 | 270,368 | -1.55(-3.68%) |
Oct 31, 2007 | 42.01 | 42.14 | 41.07 | 42.10 | 239,172 | +0.17(+0.41%) |
Oct 30, 2007 | 41.42 | 42.49 | 41.42 | 41.93 | 281,176 | +0.41(+0.99%) |
Oct 29, 2007 | 41.10 | 41.78 | 40.99 | 41.52 | 133,445 | +0.47(+1.14%) |
Oct 26, 2007 | 41.74 | 42.15 | 40.20 | 41.05 | 237,965 | -0.39(-0.94%) |
Oct 25, 2007 | 41.78 | 42.28 | 41.15 | 41.44 | 261,902 | -0.37(-0.88%) |
Oct 24, 2007 | 41.62 | 42.07 | 41.07 | 41.81 | 437,792 | +0.04(+0.10%) |
Oct 23, 2007 | 42.32 | 42.37 | 41.43 | 41.77 | 364,661 | -0.19(-0.45%) |
Oct 22, 2007 | 40.95 | 42.00 | 40.74 | 41.96 | 354,700 | +0.79(+1.92%) |
Oct 19, 2007 | 42.05 | 42.05 | 41.13 | 41.17 | 241,639 | -0.83(-1.98%) |
Oct 18, 2007 | 42.28 | 42.47 | 41.77 | 42.00 | 303,095 | -0.51(-1.20%) |
Oct 17, 2007 | 42.58 | 42.73 | 41.87 | 42.51 | 232,181 | +0.42(+1.00%) |
Oct 16, 2007 | 41.88 | 42.14 | 41.63 | 42.09 | 300,423 | +0.01(+0.02%) |
Oct 15, 2007 | 42.53 | 42.63 | 41.54 | 42.08 | 221,029 | -0.54(-1.27%) |
Oct 12, 2007 | 42.52 | 42.80 | 42.31 | 42.62 | 355,735 | +0.07(+0.16%) |
Oct 11, 2007 | 42.14 | 42.78 | 42.03 | 42.55 | 318,739 | +0.54(+1.29%) |
Oct 10, 2007 | 41.76 | 42.08 | 41.70 | 42.01 | 341,307 | +0.05(+0.12%) |
Oct 09, 2007 | 41.11 | 42.08 | 40.39 | 41.96 | 586,480 | +0.86(+2.09%) |
Oct 08, 2007 | 40.92 | 42.25 | 40.72 | 41.10 | 334,138 | +0.17(+0.42%) |
Oct 05, 2007 | 40.23 | 41.16 | 39.91 | 40.93 | 303,678 | +1.14(+2.87%) |
Oct 04, 2007 | 40.73 | 40.77 | 39.79 | 39.79 | 263,066 | -0.75(-1.85%) |
Oct 03, 2007 | 40.74 | 41.04 | 40.12 | 40.54 | 278,926 | -0.40(-0.98%) |
Oct 02, 2007 | 41.40 | 41.90 | 40.80 | 40.94 | 265,987 | -0.40(-0.97%) |
Oct 01, 2007 | 40.50 | 41.85 | 40.36 | 41.34 | 600,305 | +0.76(+1.87%) |
Sep 28, 2007 | 40.31 | 40.79 | 40.13 | 40.58 | 265,049 | +0.16(+0.40%) |
Sep 27, 2007 | 39.53 | 40.46 | 39.47 | 40.42 | 366,164 | +0.99(+2.51%) |
Sep 26, 2007 | 39.76 | 39.88 | 39.00 | 39.43 | 209,722 | -0.14(-0.35%) |
Sep 25, 2007 | 40.19 | 40.28 | 39.48 | 39.57 | 208,682 | -0.82(-2.03%) |
Sep 24, 2007 | 40.96 | 41.05 | 39.98 | 40.39 | 482,444 | -0.64(-1.56%) |
Sep 21, 2007 | 40.64 | 41.24 | 40.38 | 41.03 | 401,493 | +0.77(+1.91%) |
Sep 20, 2007 | 39.74 | 41.04 | 39.74 | 40.26 | 420,030 | +0.48(+1.21%) |
Sep 19, 2007 | 38.86 | 40.21 | 38.86 | 39.78 | 230,274 | +1.20(+3.11%) |
Sep 18, 2007 | 38.42 | 38.78 | 38.10 | 38.58 | 506,267 | +0.29(+0.76%) |
Sep 17, 2007 | 39.03 | 39.17 | 37.75 | 38.29 | 905,212 | -0.93(-2.37%) |
Sep 14, 2007 | 39.12 | 39.46 | 38.90 | 39.22 | 255,811 | -0.17(-0.43%) |
Sep 13, 2007 | 39.87 | 40.37 | 38.91 | 39.39 | 297,017 | -0.35(-0.88%) |
Sep 12, 2007 | 40.02 | 40.54 | 39.34 | 39.74 | 366,053 | -0.35(-0.87%) |
Sep 11, 2007 | 39.20 | 40.23 | 38.64 | 40.09 | 475,709 | +0.95(+2.43%) |
Sep 10, 2007 | 39.90 | 40.21 | 38.94 | 39.14 | 329,447 | -0.55(-1.39%) |
Sep 07, 2007 | 39.65 | 39.93 | 39.26 | 39.69 | 378,083 | -0.35(-0.87%) |
Sep 06, 2007 | 40.17 | 40.57 | 39.96 | 40.04 | 191,283 | -0.07(-0.17%) |
Sep 05, 2007 | 40.47 | 40.47 | 39.96 | 40.11 | 257,618 | -0.62(-1.52%) |
Sep 04, 2007 | 40.51 | 40.94 | 39.92 | 40.73 | 166,836 | +0.13(+0.32%) |
Aug 31, 2007 | 40.78 | 41.26 | 40.03 | 40.60 | 142,756 | +0.32(+0.79%) |
Aug 30, 2007 | 40.44 | 40.81 | 40.09 | 40.28 | 116,322 | -0.54(-1.32%) |
Aug 29, 2007 | 40.23 | 40.82 | 39.90 | 40.82 | 182,986 | +0.90(+2.25%) |
Aug 28, 2007 | 40.66 | 40.91 | 39.90 | 39.92 | 221,213 | -1.04(-2.54%) |
Aug 27, 2007 | 41.40 | 41.69 | 40.62 | 40.96 | 191,603 | -0.49(-1.18%) |
Aug 24, 2007 | 41.66 | 41.91 | 40.99 | 41.45 | 183,042 | -0.16(-0.38%) |
Aug 23, 2007 | 42.02 | 42.09 | 41.26 | 41.61 | 311,888 | -0.13(-0.31%) |
Aug 22, 2007 | 41.41 | 42.40 | 41.20 | 41.74 | 197,871 | +0.65(+1.58%) |
Aug 21, 2007 | 41.76 | 42.26 | 41.05 | 41.09 | 159,980 | -0.40(-0.96%) |
Aug 20, 2007 | 42.29 | 42.58 | 41.36 | 41.49 | 327,346 | -0.70(-1.66%) |
Aug 17, 2007 | 43.37 | 43.88 | 42.11 | 42.19 | 378,160 | -0.03(-0.07%) |
Aug 16, 2007 | 40.65 | 42.45 | 40.01 | 42.22 | 340,214 | +1.53(+3.76%) |
Aug 15, 2007 | 41.07 | 42.00 | 40.59 | 40.69 | 176,510 | -0.42(-1.02%) |
Aug 14, 2007 | 42.18 | 42.76 | 41.11 | 41.11 | 208,678 | -0.85(-2.03%) |
Aug 13, 2007 | 42.12 | 42.72 | 41.40 | 41.96 | 521,906 | +0.48(+1.16%) |
Aug 10, 2007 | 40.62 | 42.07 | 39.13 | 41.48 | 899,357 | +1.91(+4.83%) |
Aug 09, 2007 | 39.95 | 40.66 | 38.90 | 39.57 | 830,295 | -1.19(-2.92%) |
Aug 08, 2007 | 40.56 | 43.39 | 39.17 | 40.76 | 1,075,778 | +0.50(+1.24%) |
Aug 07, 2007 | 40.98 | 40.98 | 39.98 | 40.26 | 637,482 | -0.96(-2.33%) |
Aug 06, 2007 | 40.36 | 41.35 | 39.95 | 41.22 | 571,589 | +1.34(+3.36%) |
Aug 03, 2007 | 40.16 | 40.96 | 39.87 | 39.88 | 576,249 | -1.07(-2.61%) |
Aug 02, 2007 | 41.30 | 41.75 | 40.44 | 40.95 | 671,327 | -0.30(-0.73%) |
Aug 01, 2007 | 42.05 | 42.59 | 40.43 | 41.25 | 818,520 | -0.57(-1.36%) |
Jul 31, 2007 | 42.91 | 42.91 | 41.61 | 41.82 | 526,943 | -1.11(-2.59%) |
Jul 30, 2007 | 43.00 | 43.35 | 41.30 | 42.93 | 543,163 | -0.21(-0.49%) |
Jul 27, 2007 | 44.14 | 44.79 | 42.91 | 43.14 | 675,940 | -1.91(-4.24%) |
Jul 26, 2007 | 45.26 | 45.32 | 44.30 | 45.05 | 425,414 | -0.70(-1.53%) |
Jul 25, 2007 | 45.36 | 46.04 | 45.20 | 45.75 | 254,493 | +0.41(+0.90%) |
Jul 24, 2007 | 45.76 | 45.95 | 45.00 | 45.34 | 297,139 | -0.69(-1.50%) |
Jul 23, 2007 | 46.65 | 46.67 | 45.79 | 46.03 | 257,709 | -0.39(-0.84%) |
Jul 20, 2007 | 46.70 | 46.73 | 45.75 | 46.42 | 247,236 | -0.38(-0.81%) |
Jul 19, 2007 | 46.97 | 46.97 | 46.42 | 46.80 | 146,598 | +0.06(+0.13%) |
Jul 18, 2007 | 47.02 | 47.08 | 46.32 | 46.74 | 212,499 | -0.37(-0.79%) |
Jul 17, 2007 | 46.93 | 47.62 | 46.93 | 47.11 | 225,678 | +0.09(+0.19%) |
Jul 16, 2007 | 46.65 | 47.23 | 46.65 | 47.02 | 254,399 | +0.32(+0.69%) |
Jul 13, 2007 | 46.85 | 46.86 | 46.20 | 46.70 | 292,638 | -0.17(-0.36%) |
Jul 12, 2007 | 46.22 | 47.00 | 45.87 | 46.87 | 206,284 | +0.82(+1.78%) |
Jul 11, 2007 | 46.22 | 46.54 | 46.01 | 46.05 | 181,065 | -0.23(-0.50%) |
Jul 10, 2007 | 46.59 | 47.13 | 46.08 | 46.28 | 342,401 | -0.48(-1.03%) |
Jul 09, 2007 | 47.01 | 47.24 | 46.21 | 46.76 | 163,596 | -0.26(-0.55%) |
Jul 06, 2007 | 46.73 | 47.21 | 46.34 | 47.02 | 122,286 | +0.18(+0.38%) |
Jul 05, 2007 | 46.37 | 46.90 | 46.12 | 46.84 | 220,526 | +0.70(+1.52%) |
Jul 03, 2007 | 46.15 | 46.40 | 45.92 | 46.14 | 191,971 | -0.18(-0.39%) |
Jul 02, 2007 | 46.66 | 47.16 | 45.87 | 46.32 | 456,474 | -0.15(-0.32%) |
Jun 29, 2007 | 47.46 | 47.47 | 46.23 | 46.47 | 427,597 | -0.92(-1.94%) |
Jun 28, 2007 | 47.26 | 47.72 | 47.10 | 47.39 | 220,641 | +0.23(+0.49%) |
Jun 27, 2007 | 45.95 | 47.19 | 45.45 | 47.16 | 341,037 | +0.93(+2.01%) |
Jun 26, 2007 | 45.92 | 46.41 | 45.71 | 46.23 | 207,582 | +0.49(+1.07%) |
Jun 25, 2007 | 46.40 | 46.52 | 45.48 | 45.74 | 381,338 | -0.84(-1.80%) |
Jun 22, 2007 | 46.61 | 46.79 | 46.20 | 46.58 | 501,436 | -0.13(-0.28%) |
Jun 21, 2007 | 46.53 | 47.04 | 46.30 | 46.71 | 128,176 | -0.08(-0.17%) |
Jun 20, 2007 | 47.00 | 47.67 | 46.60 | 46.79 | 540,800 | -0.11(-0.23%) |
Jun 19, 2007 | 46.57 | 47.09 | 46.25 | 46.90 | 331,700 | +0.13(+0.28%) |
Jun 18, 2007 | 47.37 | 47.55 | 46.70 | 46.77 | 367,700 | -0.62(-1.31%) |
Jun 15, 2007 | 47.79 | 47.92 | 46.90 | 47.39 | 445,800 | +0.02(+0.04%) |
Jun 14, 2007 | 47.92 | 47.92 | 47.04 | 47.37 | 364,100 | -0.42(-0.88%) |
Jun 13, 2007 | 47.08 | 47.85 | 46.26 | 47.79 | 1,037,000 | +0.71(+1.51%) |
Jun 12, 2007 | 42.98 | 47.98 | 42.68 | 47.08 | 2,853,100 | +3.98(+9.23%) |
Jun 11, 2007 | 42.93 | 43.31 | 42.66 | 43.10 | 145,923 | +0.01(+0.02%) |
Jun 08, 2007 | 43.00 | 43.26 | 42.67 | 43.09 | 215,476 | +0.08(+0.19%) |
Jun 07, 2007 | 43.56 | 43.75 | 42.84 | 43.01 | 380,873 | -0.80(-1.83%) |
Jun 06, 2007 | 44.16 | 44.37 | 43.70 | 43.81 | 247,245 | -0.62(-1.40%) |
Jun 05, 2007 | 45.05 | 45.23 | 43.86 | 44.43 | 163,369 | -0.70(-1.55%) |
Jun 04, 2007 | 45.30 | 45.60 | 44.86 | 45.13 | 114,938 | -0.24(-0.53%) |