Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 32.26 | 32.26 | 31.94 | 32.01 | 115,121 | -0.19(-0.60%) |
May 29, 2008 | 31.71 | 32.36 | 31.71 | 32.20 | 57,209 | +0.36(+1.14%) |
May 28, 2008 | 32.21 | 32.21 | 31.63 | 31.84 | 229,107 | -0.33(-1.02%) |
May 27, 2008 | 32.03 | 32.26 | 31.90 | 32.16 | 75,978 | +0.20(+0.62%) |
May 26, 2008 | 32.23 | 32.24 | 31.95 | 31.97 | 0 | -0.03(-0.09%) |
May 23, 2008 | 32.23 | 32.24 | 31.95 | 32.00 | 103,309 | -0.39(-1.21%) |
May 22, 2008 | 32.12 | 32.55 | 32.00 | 32.39 | 429,072 | +0.28(+0.89%) |
May 21, 2008 | 32.45 | 32.68 | 32.04 | 32.10 | 203,141 | -0.34(-1.06%) |
May 20, 2008 | 32.73 | 32.73 | 32.36 | 32.45 | 137,970 | -0.30(-0.92%) |
May 19, 2008 | 32.72 | 33.05 | 32.67 | 32.75 | 44,640 | -0.02(-0.06%) |
May 16, 2008 | 33.16 | 33.16 | 32.59 | 32.77 | 43,185 | -0.33(-0.99%) |
May 15, 2008 | 32.89 | 33.11 | 32.72 | 33.10 | 109,511 | +0.18(+0.53%) |
May 14, 2008 | 32.89 | 33.04 | 32.89 | 32.92 | 47,891 | +0.26(+0.80%) |
May 13, 2008 | 32.86 | 32.90 | 32.58 | 32.66 | 64,216 | -0.05(-0.15%) |
May 12, 2008 | 32.27 | 32.71 | 32.20 | 32.71 | 67,529 | +0.55(+1.71%) |
May 09, 2008 | 32.11 | 32.38 | 32.01 | 32.16 | 54,099 | -0.10(-0.32%) |
May 08, 2008 | 32.43 | 32.45 | 32.12 | 32.26 | 83,038 | -0.10(-0.32%) |
May 07, 2008 | 33.07 | 33.15 | 32.36 | 32.36 | 122,090 | -0.68(-2.04%) |
May 06, 2008 | 32.73 | 33.09 | 32.43 | 33.04 | 198,711 | +0.13(+0.38%) |
May 05, 2008 | 32.96 | 33.01 | 32.76 | 32.91 | 74,129 | -0.10(-0.29%) |
May 02, 2008 | 33.31 | 33.46 | 32.93 | 33.01 | 153,166 | +0.01(+0.02%) |
May 01, 2008 | 32.13 | 33.07 | 32.13 | 33.01 | 58,462 | +0.96(+2.98%) |
Apr 30, 2008 | 32.39 | 32.61 | 32.02 | 32.05 | 224,337 | -0.34(-1.06%) |
Apr 29, 2008 | 32.57 | 32.57 | 32.24 | 32.39 | 58,143 | -0.08(-0.24%) |
Apr 28, 2008 | 32.43 | 32.59 | 32.27 | 32.47 | 54,149 | +0.12(+0.37%) |
Apr 25, 2008 | 32.13 | 32.44 | 31.86 | 32.35 | 56,364 | +0.24(+0.75%) |
Apr 24, 2008 | 31.50 | 32.30 | 31.43 | 32.11 | 94,674 | +0.62(+1.98%) |
Apr 23, 2008 | 31.79 | 31.84 | 31.31 | 31.49 | 76,902 | -0.22(-0.71%) |
Apr 22, 2008 | 31.85 | 32.16 | 31.51 | 31.71 | 112,560 | -0.25(-0.78%) |
Apr 21, 2008 | 32.22 | 32.22 | 31.84 | 31.96 | 146,378 | -0.53(-1.64%) |
Apr 18, 2008 | 32.90 | 32.90 | 32.36 | 32.49 | 66,347 | +0.48(+1.51%) |
Apr 17, 2008 | 31.84 | 32.06 | 31.51 | 32.01 | 76,247 | +0.22(+0.68%) |
Apr 16, 2008 | 31.11 | 31.79 | 31.11 | 31.79 | 48,291 | +0.88(+2.84%) |
Apr 15, 2008 | 30.81 | 30.97 | 30.71 | 30.91 | 64,464 | +0.36(+1.17%) |
Apr 14, 2008 | 31.14 | 31.14 | 30.53 | 30.56 | 71,168 | -0.56(-1.79%) |
Apr 11, 2008 | 31.43 | 31.55 | 31.09 | 31.11 | 55,552 | -0.55(-1.74%) |
Apr 10, 2008 | 31.45 | 31.86 | 31.38 | 31.66 | 36,952 | +0.03(+0.10%) |
Apr 09, 2008 | 32.09 | 32.09 | 31.58 | 31.63 | 24,717 | -0.45(-1.40%) |
Apr 08, 2008 | 32.21 | 32.26 | 31.93 | 32.08 | 55,966 | -0.20(-0.62%) |
Apr 07, 2008 | 32.39 | 32.60 | 32.19 | 32.28 | 34,034 | +0.07(+0.23%) |
Apr 04, 2008 | 32.55 | 32.55 | 32.16 | 32.21 | 52,930 | -0.29(-0.89%) |
Apr 03, 2008 | 32.58 | 32.60 | 32.26 | 32.50 | 51,584 | -0.09(-0.28%) |
Apr 02, 2008 | 32.53 | 32.88 | 31.74 | 32.59 | 63,692 | +0.19(+0.58%) |
Apr 01, 2008 | 31.75 | 32.40 | 31.69 | 32.40 | 79,604 | +1.23(+3.96%) |
Mar 31, 2008 | 30.95 | 31.40 | 30.88 | 31.17 | 31,331 | +0.31(+1.00%) |
Mar 28, 2008 | 31.39 | 31.42 | 30.85 | 30.86 | 64,811 | -0.42(-1.35%) |
Mar 27, 2008 | 32.06 | 32.06 | 31.24 | 31.28 | 98,602 | -0.41(-1.30%) |
Mar 26, 2008 | 32.11 | 32.11 | 31.59 | 31.69 | 120,529 | -0.55(-1.71%) |
Mar 25, 2008 | 32.30 | 32.70 | 32.00 | 32.24 | 103,169 | -0.08(-0.26%) |
Mar 24, 2008 | 32.13 | 32.58 | 32.13 | 32.33 | 59,520 | +0.88(+2.79%) |
Mar 21, 2008 | 31.18 | 31.97 | 31.12 | 31.45 | 58,247 | +0.00(+0.00%) |
Mar 20, 2008 | 31.18 | 31.97 | 31.12 | 31.45 | 58,247 | +0.03(+0.10%) |
Mar 19, 2008 | 31.97 | 32.29 | 31.38 | 31.42 | 73,905 | -0.36(-1.12%) |
Mar 18, 2008 | 31.27 | 31.78 | 30.95 | 31.78 | 146,322 | +0.99(+3.22%) |
Mar 17, 2008 | 30.33 | 31.01 | 30.10 | 30.79 | 79,385 | +0.05(+0.18%) |
Mar 14, 2008 | 31.70 | 31.83 | 30.49 | 30.73 | 360,266 | -0.82(-2.61%) |
Mar 13, 2008 | 30.82 | 31.68 | 30.65 | 31.55 | 124,663 | +0.25(+0.79%) |
Mar 12, 2008 | 31.80 | 32.25 | 31.27 | 31.31 | 76,385 | -0.32(-1.01%) |
Mar 11, 2008 | 31.54 | 32.57 | 30.33 | 31.63 | 175,917 | +1.30(+4.29%) |
Mar 10, 2008 | 30.65 | 30.79 | 30.25 | 30.33 | 215,432 | -0.28(-0.91%) |
Mar 07, 2008 | 30.43 | 30.88 | 30.24 | 30.60 | 168,600 | +0.03(+0.10%) |
Mar 06, 2008 | 31.02 | 31.14 | 30.51 | 30.57 | 218,805 | -0.68(-2.17%) |
Mar 05, 2008 | 31.40 | 31.65 | 30.99 | 31.25 | 195,186 | -0.07(-0.21%) |
Mar 04, 2008 | 31.14 | 31.37 | 30.88 | 31.32 | 74,252 | +0.01(+0.04%) |
Mar 03, 2008 | 31.38 | 31.38 | 31.00 | 31.31 | 59,907 | +0.18(+0.59%) |
Feb 29, 2008 | 31.75 | 31.79 | 31.03 | 31.12 | 139,501 | -0.88(-2.75%) |
Feb 28, 2008 | 32.52 | 32.52 | 31.97 | 32.00 | 92,277 | -0.70(-2.13%) |
Feb 27, 2008 | 32.69 | 33.03 | 32.36 | 32.70 | 118,876 | -0.10(-0.31%) |
Feb 26, 2008 | 32.54 | 32.99 | 32.52 | 32.80 | 219,393 | +0.15(+0.44%) |
Feb 25, 2008 | 32.33 | 32.67 | 31.99 | 32.65 | 324,719 | +0.33(+1.01%) |
Feb 22, 2008 | 32.01 | 32.33 | 31.59 | 32.33 | 82,171 | +0.48(+1.50%) |
Feb 21, 2008 | 32.45 | 32.63 | 31.83 | 31.85 | 147,363 | -0.48(-1.50%) |
Feb 20, 2008 | 32.01 | 32.45 | 31.75 | 32.33 | 235,881 | +0.23(+0.72%) |
Feb 19, 2008 | 32.38 | 32.56 | 32.06 | 32.10 | 134,822 | -0.19(-0.60%) |
Feb 18, 2008 | 32.14 | 32.30 | 31.90 | 32.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.14 | 32.30 | 31.90 | 32.30 | 154,258 | +0.03(+0.09%) |
Feb 14, 2008 | 32.72 | 32.73 | 32.20 | 32.27 | 156,771 | -0.50(-1.54%) |
Feb 13, 2008 | 32.84 | 33.02 | 32.51 | 32.77 | 122,649 | +0.15(+0.47%) |
Feb 12, 2008 | 32.53 | 32.82 | 32.36 | 32.62 | 137,964 | +0.32(+0.99%) |
Feb 11, 2008 | 32.44 | 32.44 | 32.01 | 32.30 | 240,893 | -0.18(-0.56%) |
Feb 08, 2008 | 32.75 | 32.79 | 32.20 | 32.48 | 212,125 | -0.28(-0.87%) |
Feb 07, 2008 | 32.44 | 32.93 | 32.43 | 32.76 | 131,607 | +0.28(+0.88%) |
Feb 06, 2008 | 32.77 | 33.01 | 32.48 | 32.48 | 148,802 | -0.21(-0.63%) |
Feb 05, 2008 | 33.08 | 33.11 | 32.60 | 32.69 | 125,177 | -0.80(-2.38%) |
Feb 04, 2008 | 33.89 | 33.89 | 33.47 | 33.48 | 206,881 | -0.43(-1.28%) |
Feb 01, 2008 | 33.44 | 33.98 | 33.44 | 33.92 | 134,583 | +0.57(+1.70%) |
Jan 31, 2008 | 32.36 | 33.66 | 32.11 | 33.35 | 95,530 | +0.82(+2.51%) |
Jan 30, 2008 | 32.84 | 33.46 | 32.53 | 32.53 | 101,309 | -0.33(-0.99%) |
Jan 29, 2008 | 32.67 | 32.87 | 32.39 | 32.86 | 132,483 | +0.44(+1.36%) |
Jan 28, 2008 | 31.63 | 32.42 | 31.44 | 32.42 | 182,649 | +0.83(+2.62%) |
Jan 25, 2008 | 32.39 | 32.39 | 31.45 | 31.59 | 182,596 | -0.45(-1.42%) |
Jan 24, 2008 | 32.20 | 32.26 | 31.78 | 32.04 | 120,352 | -0.13(-0.41%) |
Jan 23, 2008 | 30.35 | 32.28 | 30.12 | 32.18 | 112,758 | +1.29(+4.19%) |
Jan 22, 2008 | 29.70 | 31.20 | 27.82 | 30.88 | 164,328 | +0.34(+1.13%) |
Jan 21, 2008 | 31.13 | 31.13 | 30.29 | 30.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.13 | 31.13 | 30.29 | 30.54 | 74,946 | -0.41(-1.33%) |
Jan 17, 2008 | 31.84 | 31.84 | 30.85 | 30.95 | 115,771 | -0.83(-2.63%) |
Jan 16, 2008 | 31.48 | 32.15 | 31.48 | 31.78 | 69,145 | +0.28(+0.90%) |
Jan 15, 2008 | 31.79 | 31.79 | 31.35 | 31.50 | 61,319 | -0.59(-1.85%) |
Jan 14, 2008 | 32.10 | 32.16 | 31.84 | 32.09 | 39,184 | +0.02(+0.08%) |
Jan 11, 2008 | 32.15 | 32.35 | 31.84 | 32.07 | 110,096 | -0.22(-0.69%) |
Jan 10, 2008 | 31.75 | 32.54 | 31.50 | 32.29 | 69,606 | +0.39(+1.21%) |
Jan 09, 2008 | 31.46 | 31.90 | 31.17 | 31.90 | 79,261 | +0.39(+1.25%) |
Jan 08, 2008 | 32.49 | 32.49 | 31.51 | 31.51 | 84,403 | -0.60(-1.88%) |
Jan 07, 2008 | 31.81 | 32.34 | 31.76 | 32.12 | 190,466 | +0.33(+1.05%) |
Jan 04, 2008 | 32.47 | 32.47 | 31.75 | 31.78 | 141,328 | -0.85(-2.61%) |
Jan 03, 2008 | 33.06 | 33.06 | 32.52 | 32.64 | 61,446 | -0.21(-0.63%) |
Jan 02, 2008 | 33.72 | 33.89 | 32.78 | 32.84 | 91,141 | -0.46(-1.38%) |
Jan 01, 2008 | 33.25 | 33.53 | 33.24 | 33.30 | 83,734 | +0.00(+0.00%) |
Dec 31, 2007 | 33.25 | 33.53 | 33.24 | 33.30 | 83,734 | -0.19(-0.56%) |
Dec 28, 2007 | 33.83 | 34.33 | 33.36 | 33.49 | 259,471 | -0.06(-0.18%) |
Dec 27, 2007 | 34.09 | 34.09 | 33.50 | 33.55 | 115,949 | -0.55(-1.61%) |
Dec 26, 2007 | 34.23 | 34.23 | 33.94 | 34.10 | 157,624 | -0.13(-0.37%) |
Dec 24, 2007 | 34.54 | 34.54 | 34.07 | 34.23 | 30,587 | +0.30(+0.87%) |
Dec 21, 2007 | 34.95 | 34.95 | 33.39 | 33.93 | 376,226 | -0.15(-0.44%) |
Dec 20, 2007 | 34.32 | 34.32 | 33.72 | 34.08 | 195,592 | +0.06(+0.18%) |
Dec 19, 2007 | 34.55 | 34.55 | 33.84 | 34.02 | 75,707 | -0.13(-0.39%) |
Dec 18, 2007 | 34.22 | 34.22 | 33.73 | 34.15 | 103,442 | +0.28(+0.82%) |
Dec 17, 2007 | 34.04 | 34.23 | 33.82 | 33.88 | 52,675 | -0.33(-0.96%) |
Dec 14, 2007 | 34.89 | 34.89 | 34.17 | 34.20 | 116,561 | -0.62(-1.77%) |
Dec 13, 2007 | 34.78 | 34.83 | 34.28 | 34.82 | 44,855 | +0.13(+0.37%) |
Dec 12, 2007 | 36.25 | 36.25 | 34.32 | 34.69 | 77,988 | -0.22(-0.62%) |
Dec 11, 2007 | 36.14 | 36.14 | 34.84 | 34.91 | 141,585 | -1.08(-3.01%) |
Dec 10, 2007 | 35.69 | 36.07 | 35.47 | 35.99 | 69,404 | +0.52(+1.47%) |
Dec 07, 2007 | 35.88 | 35.88 | 35.47 | 35.47 | 270,823 | -0.08(-0.22%) |
Dec 06, 2007 | 35.29 | 35.59 | 35.10 | 35.55 | 69,936 | +0.34(+0.96%) |
Dec 05, 2007 | 35.22 | 35.23 | 34.90 | 35.21 | 59,084 | +0.50(+1.45%) |
Dec 04, 2007 | 34.77 | 34.90 | 34.63 | 34.71 | 63,323 | -0.24(-0.69%) |
Dec 03, 2007 | 35.07 | 35.28 | 34.83 | 34.95 | 69,936 | -0.05(-0.16%) |
Nov 30, 2007 | 35.29 | 35.44 | 34.94 | 35.01 | 89,987 | +0.30(+0.87%) |
Nov 29, 2007 | 34.72 | 34.91 | 34.59 | 34.71 | 76,886 | -0.34(-0.97%) |
Nov 28, 2007 | 34.05 | 35.04 | 34.05 | 35.04 | 70,267 | +1.06(+3.11%) |
Nov 27, 2007 | 33.35 | 34.10 | 33.35 | 33.99 | 36,625 | +0.64(+1.92%) |
Nov 26, 2007 | 34.12 | 34.30 | 33.34 | 33.34 | 106,806 | -0.83(-2.44%) |
Nov 23, 2007 | 34.06 | 34.39 | 34.02 | 34.18 | 20,666 | +0.52(+1.55%) |
Nov 21, 2007 | 33.89 | 34.15 | 33.66 | 33.66 | 23,808 | -0.46(-1.35%) |
Nov 20, 2007 | 33.88 | 34.25 | 33.51 | 34.12 | 44,642 | +0.16(+0.46%) |
Nov 19, 2007 | 34.42 | 34.42 | 33.88 | 33.96 | 33,993 | -0.43(-1.25%) |
Nov 16, 2007 | 34.75 | 34.86 | 34.20 | 34.39 | 18,299 | -0.25(-0.72%) |
Nov 15, 2007 | 34.67 | 35.07 | 34.51 | 34.64 | 41,434 | -0.49(-1.39%) |
Nov 14, 2007 | 35.49 | 35.55 | 34.98 | 35.13 | 21,361 | -0.25(-0.72%) |
Nov 13, 2007 | 35.08 | 35.46 | 34.77 | 35.38 | 25,139 | +0.85(+2.47%) |
Nov 12, 2007 | 34.44 | 35.15 | 34.44 | 34.53 | 48,859 | +0.08(+0.25%) |
Nov 09, 2007 | 34.24 | 34.86 | 34.13 | 34.45 | 80,849 | -0.07(-0.21%) |
Nov 08, 2007 | 34.35 | 34.69 | 34.02 | 34.52 | 45,731 | +0.36(+1.04%) |
Nov 07, 2007 | 34.80 | 34.83 | 34.11 | 34.16 | 49,435 | -1.00(-2.86%) |
Nov 06, 2007 | 34.86 | 35.16 | 34.60 | 35.16 | 68,118 | +0.45(+1.29%) |
Nov 05, 2007 | 34.74 | 35.04 | 34.52 | 34.72 | 73,409 | -0.25(-0.71%) |
Nov 02, 2007 | 35.28 | 35.28 | 34.75 | 34.97 | 82,998 | -0.17(-0.48%) |
Nov 01, 2007 | 35.54 | 35.59 | 35.12 | 35.13 | 39,845 | -0.94(-2.62%) |
Oct 31, 2007 | 35.91 | 36.25 | 35.65 | 36.08 | 31,413 | +0.39(+1.10%) |
Oct 30, 2007 | 35.67 | 35.88 | 35.62 | 35.69 | 61,339 | -0.06(-0.17%) |
Oct 29, 2007 | 35.84 | 35.89 | 35.62 | 35.75 | 30,917 | +0.02(+0.07%) |
Oct 26, 2007 | 35.50 | 35.72 | 35.29 | 35.72 | 31,248 | +0.39(+1.10%) |
Oct 25, 2007 | 35.21 | 35.53 | 34.94 | 35.33 | 95,563 | +0.13(+0.38%) |
Oct 24, 2007 | 35.27 | 35.39 | 34.76 | 35.20 | 64,646 | -0.27(-0.77%) |
Oct 23, 2007 | 35.48 | 35.49 | 35.18 | 35.47 | 14,053 | +0.11(+0.31%) |
Oct 22, 2007 | 34.84 | 35.43 | 34.84 | 35.36 | 54,064 | +0.42(+1.21%) |
Oct 19, 2007 | 35.71 | 35.71 | 34.94 | 34.94 | 46,459 | -0.84(-2.35%) |
Oct 18, 2007 | 35.82 | 35.94 | 35.65 | 35.78 | 91,595 | -0.24(-0.65%) |
Oct 17, 2007 | 36.35 | 36.37 | 35.76 | 36.02 | 23,808 | -0.05(-0.13%) |
Oct 16, 2007 | 36.42 | 36.42 | 36.07 | 36.07 | 37,531 | -0.53(-1.44%) |
Oct 15, 2007 | 36.64 | 37.23 | 36.34 | 36.59 | 27,115 | -0.35(-0.95%) |
Oct 12, 2007 | 37.11 | 37.15 | 36.94 | 36.94 | 8,762 | -0.22(-0.60%) |
Oct 11, 2007 | 37.42 | 37.48 | 37.10 | 37.17 | 19,178 | -0.15(-0.39%) |
Oct 10, 2007 | 37.54 | 37.54 | 37.26 | 37.31 | 19,178 | -0.28(-0.76%) |
Oct 09, 2007 | 37.46 | 37.60 | 37.24 | 37.60 | 19,674 | +0.25(+0.68%) |
Oct 08, 2007 | 37.52 | 37.58 | 37.34 | 37.34 | 24,965 | -0.18(-0.48%) |
Oct 05, 2007 | 37.44 | 37.66 | 37.31 | 37.52 | 39,184 | +0.31(+0.83%) |
Oct 04, 2007 | 37.30 | 37.39 | 37.19 | 37.22 | 13,888 | +0.00(+0.00%) |
Oct 03, 2007 | 37.09 | 37.33 | 37.06 | 37.22 | 28,107 | +0.01(+0.03%) |
Oct 02, 2007 | 37.09 | 37.26 | 37.06 | 37.20 | 23,642 | +0.20(+0.54%) |
Oct 01, 2007 | 36.47 | 37.12 | 36.47 | 37.00 | 24,965 | +0.62(+1.70%) |
Sep 28, 2007 | 36.66 | 36.71 | 36.34 | 36.39 | 22,320 | -0.30(-0.81%) |
Sep 27, 2007 | 36.71 | 36.77 | 36.61 | 36.68 | 20,832 | +0.11(+0.30%) |
Sep 26, 2007 | 36.59 | 36.74 | 36.47 | 36.57 | 42,821 | +0.11(+0.30%) |
Sep 25, 2007 | 36.49 | 36.57 | 36.36 | 36.46 | 12,069 | -0.15(-0.42%) |
Sep 24, 2007 | 37.01 | 37.01 | 36.62 | 36.62 | 28,933 | -0.38(-1.03%) |
Sep 21, 2007 | 37.25 | 37.33 | 36.96 | 37.00 | 38,523 | -0.48(-1.29%) |
Sep 20, 2007 | 37.82 | 37.85 | 37.40 | 37.48 | 18,021 | -0.47(-1.24%) |
Sep 19, 2007 | 37.90 | 38.12 | 37.86 | 37.95 | 28,603 | +0.35(+0.93%) |
Sep 18, 2007 | 36.68 | 37.61 | 36.68 | 37.60 | 98,705 | +1.03(+2.83%) |
Sep 17, 2007 | 36.66 | 36.66 | 36.51 | 36.57 | 24,635 | -0.19(-0.53%) |
Sep 14, 2007 | 36.51 | 36.76 | 36.49 | 36.76 | 5,125 | +0.10(+0.28%) |
Sep 13, 2007 | 36.76 | 36.82 | 36.59 | 36.66 | 12,565 | +0.12(+0.32%) |
Sep 12, 2007 | 36.44 | 36.70 | 36.40 | 36.54 | 5,786 | +0.04(+0.11%) |
Sep 11, 2007 | 36.29 | 36.50 | 36.23 | 36.50 | 103,500 | +0.18(+0.50%) |
Sep 10, 2007 | 36.44 | 36.44 | 35.93 | 36.32 | 16,368 | -0.13(-0.35%) |
Sep 07, 2007 | 36.48 | 36.60 | 36.24 | 36.45 | 13,722 | -0.48(-1.31%) |
Sep 06, 2007 | 36.73 | 36.94 | 36.62 | 36.93 | 18,517 | +0.18(+0.49%) |
Sep 05, 2007 | 36.92 | 36.92 | 36.59 | 36.75 | 26,453 | -0.46(-1.24%) |
Sep 04, 2007 | 36.88 | 37.23 | 36.88 | 37.21 | 8,101 | +0.29(+0.79%) |
Aug 31, 2007 | 37.02 | 37.06 | 36.68 | 36.92 | 12,565 | +0.18(+0.49%) |
Aug 30, 2007 | 36.58 | 36.96 | 36.54 | 36.74 | 19,674 | -0.15(-0.39%) |
Aug 29, 2007 | 36.35 | 36.94 | 36.31 | 36.88 | 11,904 | +0.62(+1.72%) |
Aug 28, 2007 | 36.89 | 36.89 | 36.19 | 36.26 | 12,896 | -0.89(-2.39%) |
Aug 27, 2007 | 37.24 | 37.24 | 37.09 | 37.15 | 14,053 | -0.34(-0.92%) |
Aug 24, 2007 | 37.21 | 37.49 | 37.07 | 37.49 | 21,162 | +0.28(+0.76%) |
Aug 23, 2007 | 37.52 | 37.52 | 36.98 | 37.21 | 76,385 | -0.14(-0.37%) |
Aug 22, 2007 | 37.38 | 37.38 | 36.99 | 37.35 | 16,037 | +0.36(+0.98%) |
Aug 21, 2007 | 36.86 | 37.26 | 36.82 | 36.99 | 20,005 | +0.18(+0.49%) |
Aug 20, 2007 | 37.21 | 37.21 | 36.56 | 36.80 | 34,720 | -0.21(-0.57%) |
Aug 17, 2007 | 37.09 | 37.40 | 36.43 | 37.02 | 134,252 | +0.83(+2.31%) |
Aug 16, 2007 | 35.18 | 36.24 | 34.53 | 36.18 | 129,623 | +0.88(+2.48%) |
Aug 15, 2007 | 35.72 | 36.31 | 35.30 | 35.30 | 68,448 | -0.49(-1.37%) |
Aug 14, 2007 | 36.33 | 36.42 | 35.78 | 35.79 | 54,395 | -0.56(-1.55%) |
Aug 13, 2007 | 37.08 | 37.08 | 36.36 | 36.36 | 20,832 | -0.42(-1.13%) |
Aug 10, 2007 | 36.30 | 36.99 | 36.14 | 36.77 | 25,131 | +0.15(+0.41%) |
Aug 09, 2007 | 36.97 | 37.22 | 36.62 | 36.62 | 35,877 | -0.93(-2.46%) |
Aug 08, 2007 | 37.29 | 37.81 | 37.03 | 37.55 | 74,401 | +0.42(+1.14%) |
Aug 07, 2007 | 36.49 | 37.34 | 36.45 | 37.12 | 53,899 | +1.38(+3.86%) |
Aug 06, 2007 | 35.70 | 35.75 | 35.43 | 35.75 | 62,166 | -0.71(-1.95%) |
Aug 03, 2007 | 36.46 | 36.46 | 36.46 | 36.46 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 36.56 | 36.63 | 36.25 | 36.46 | 31,248 | +0.05(+0.14%) |
Aug 01, 2007 | 36.05 | 36.42 | 35.75 | 36.40 | 57,040 | +0.50(+1.40%) |
Jul 31, 2007 | 36.53 | 36.69 | 35.89 | 35.90 | 36,373 | -0.34(-0.93%) |
Jul 30, 2007 | 36.03 | 36.34 | 35.74 | 36.24 | 37,531 | +0.36(+0.99%) |
Jul 27, 2007 | 36.47 | 36.65 | 35.88 | 35.88 | 51,088 | -0.68(-1.85%) |
Jul 26, 2007 | 37.11 | 37.11 | 36.22 | 36.56 | 90,438 | -0.71(-1.90%) |
Jul 25, 2007 | 37.35 | 37.48 | 36.94 | 37.27 | 53,238 | +0.13(+0.36%) |
Jul 24, 2007 | 37.62 | 37.69 | 37.02 | 37.14 | 54,230 | -0.71(-1.89%) |
Jul 23, 2007 | 38.01 | 38.15 | 37.85 | 37.85 | 15,210 | +0.07(+0.19%) |
Jul 20, 2007 | 38.30 | 38.30 | 37.78 | 37.78 | 42,987 | -0.48(-1.26%) |
Jul 19, 2007 | 38.35 | 38.37 | 38.21 | 38.26 | 39,515 | +0.05(+0.14%) |
Jul 18, 2007 | 38.32 | 38.34 | 37.94 | 38.21 | 35,051 | -0.30(-0.77%) |
Jul 17, 2007 | 38.47 | 38.63 | 38.47 | 38.50 | 56,214 | +0.10(+0.27%) |
Jul 16, 2007 | 38.43 | 38.61 | 38.40 | 38.40 | 42,160 | -0.13(-0.33%) |
Jul 13, 2007 | 38.37 | 38.62 | 38.37 | 38.53 | 11,573 | +0.12(+0.32%) |
Jul 12, 2007 | 37.99 | 38.46 | 37.99 | 38.41 | 47,120 | +0.68(+1.80%) |
Jul 11, 2007 | 37.66 | 37.84 | 37.58 | 37.73 | 47,451 | +0.12(+0.32%) |
Jul 10, 2007 | 37.88 | 37.95 | 37.59 | 37.61 | 21,493 | -0.57(-1.50%) |
Jul 09, 2007 | 38.27 | 38.27 | 38.10 | 38.18 | 10,746 | -0.04(-0.09%) |
Jul 06, 2007 | 38.24 | 38.28 | 38.10 | 38.22 | 13,392 | -0.05(-0.13%) |
Jul 05, 2007 | 38.31 | 38.37 | 38.07 | 38.27 | 28,107 | -0.07(-0.17%) |
Jul 03, 2007 | 38.30 | 38.44 | 38.27 | 38.33 | 7,770 | +0.05(+0.14%) |
Jul 02, 2007 | 37.95 | 38.28 | 37.95 | 38.28 | 76,715 | +0.47(+1.25%) |
Jun 29, 2007 | 38.05 | 38.26 | 37.69 | 37.81 | 18,352 | -0.23(-0.60%) |
Jun 28, 2007 | 38.02 | 38.20 | 37.51 | 38.04 | 31,413 | -0.05(-0.13%) |
Jun 27, 2007 | 37.63 | 38.09 | 37.52 | 38.09 | 13,888 | +0.32(+0.85%) |
Jun 26, 2007 | 37.96 | 38.00 | 37.73 | 37.77 | 25,792 | +0.05(+0.14%) |
Jun 25, 2007 | 37.87 | 38.10 | 37.61 | 37.71 | 19,178 | -0.08(-0.22%) |
Jun 22, 2007 | 38.09 | 38.13 | 37.72 | 37.80 | 34,885 | -0.48(-1.26%) |
Jun 21, 2007 | 38.28 | 38.35 | 38.05 | 38.28 | 34,224 | +0.02(+0.06%) |
Jun 20, 2007 | 38.86 | 38.86 | 38.25 | 38.26 | 48,277 | -0.51(-1.31%) |
Jun 19, 2007 | 38.70 | 38.80 | 38.57 | 38.76 | 35,216 | -0.01(-0.02%) |
Jun 18, 2007 | 38.95 | 38.95 | 38.71 | 38.77 | 21,824 | -0.09(-0.23%) |
Jun 15, 2007 | 38.97 | 39.02 | 38.85 | 38.86 | 34,059 | -0.02(-0.05%) |
Jun 14, 2007 | 38.96 | 39.05 | 38.85 | 38.88 | 11,738 | +0.07(+0.17%) |
Jun 13, 2007 | 38.49 | 38.81 | 38.44 | 38.81 | 20,005 | +0.48(+1.25%) |
Jun 12, 2007 | 38.69 | 38.77 | 38.32 | 38.33 | 34,059 | -0.50(-1.28%) |
Jun 11, 2007 | 38.74 | 38.91 | 38.64 | 38.83 | 11,408 | +0.09(+0.22%) |
Jun 08, 2007 | 38.41 | 38.74 | 38.37 | 38.74 | 23,312 | +0.34(+0.88%) |
Jun 07, 2007 | 39.04 | 39.04 | 38.41 | 38.41 | 38,853 | -0.79(-2.01%) |
Jun 06, 2007 | 39.34 | 39.34 | 39.07 | 39.19 | 34,059 | -0.33(-0.83%) |
Jun 05, 2007 | 39.74 | 39.74 | 39.43 | 39.52 | 21,658 | -0.26(-0.65%) |
Jun 04, 2007 | 39.77 | 39.80 | 39.64 | 39.78 | 16,698 | -0.07(-0.18%) |