Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.80 | 41.07 | 40.13 | 40.48 | 226,250 | -0.20(-0.50%) |
May 29, 2008 | 39.81 | 40.98 | 39.81 | 40.68 | 286,015 | +0.82(+2.06%) |
May 28, 2008 | 40.72 | 40.91 | 39.54 | 39.86 | 306,729 | -0.78(-1.91%) |
May 27, 2008 | 40.45 | 40.93 | 40.01 | 40.63 | 406,271 | +0.40(+1.00%) |
May 26, 2008 | 40.58 | 40.58 | 39.80 | 40.23 | 553,065 | +0.00(+0.00%) |
May 23, 2008 | 40.58 | 40.58 | 39.80 | 40.23 | 553,065 | -0.44(-1.09%) |
May 22, 2008 | 39.42 | 40.83 | 39.41 | 40.67 | 463,024 | +1.41(+3.60%) |
May 21, 2008 | 39.10 | 39.88 | 38.95 | 39.26 | 230,701 | +0.33(+0.86%) |
May 20, 2008 | 38.74 | 39.26 | 38.55 | 38.93 | 214,287 | -0.07(-0.18%) |
May 19, 2008 | 39.76 | 40.03 | 38.16 | 39.00 | 312,222 | +0.24(+0.62%) |
May 16, 2008 | 39.73 | 39.81 | 38.39 | 38.75 | 208,171 | -0.78(-1.96%) |
May 15, 2008 | 39.24 | 39.66 | 38.65 | 39.53 | 264,077 | +0.22(+0.55%) |
May 14, 2008 | 40.19 | 40.45 | 39.16 | 39.31 | 346,367 | -0.87(-2.16%) |
May 13, 2008 | 39.34 | 40.18 | 38.82 | 40.18 | 451,525 | +0.97(+2.47%) |
May 12, 2008 | 38.48 | 39.58 | 38.37 | 39.21 | 545,663 | +0.72(+1.87%) |
May 09, 2008 | 37.92 | 39.22 | 37.92 | 38.49 | 235,888 | +0.11(+0.28%) |
May 08, 2008 | 37.89 | 38.62 | 37.57 | 38.38 | 342,190 | +0.73(+1.94%) |
May 07, 2008 | 39.81 | 40.00 | 37.47 | 37.65 | 264,906 | -2.05(-5.16%) |
May 06, 2008 | 38.79 | 39.86 | 38.62 | 39.70 | 273,343 | +0.61(+1.55%) |
May 05, 2008 | 39.20 | 39.45 | 38.66 | 39.10 | 332,215 | -0.25(-0.63%) |
May 02, 2008 | 39.57 | 40.79 | 39.18 | 39.34 | 587,279 | +0.16(+0.42%) |
May 01, 2008 | 38.41 | 39.29 | 38.41 | 39.18 | 701,229 | +0.67(+1.73%) |
Apr 30, 2008 | 38.22 | 38.60 | 37.99 | 38.51 | 676,349 | +0.26(+0.69%) |
Apr 29, 2008 | 38.63 | 38.68 | 38.05 | 38.25 | 574,758 | -0.35(-0.90%) |
Apr 28, 2008 | 37.60 | 39.05 | 36.91 | 38.60 | 667,821 | +1.29(+3.45%) |
Apr 25, 2008 | 36.24 | 37.75 | 35.84 | 37.31 | 394,103 | +1.15(+3.18%) |
Apr 24, 2008 | 34.54 | 36.25 | 34.54 | 36.16 | 471,438 | +1.55(+4.48%) |
Apr 23, 2008 | 34.33 | 34.90 | 34.22 | 34.61 | 267,389 | +0.25(+0.72%) |
Apr 22, 2008 | 32.25 | 34.62 | 32.25 | 34.36 | 473,262 | +2.13(+6.59%) |
Apr 21, 2008 | 32.61 | 32.94 | 32.17 | 32.24 | 139,747 | -0.79(-2.40%) |
Apr 18, 2008 | 33.22 | 33.65 | 32.89 | 33.03 | 190,620 | +0.38(+1.16%) |
Apr 17, 2008 | 32.89 | 32.89 | 32.12 | 32.65 | 271,696 | -0.32(-0.96%) |
Apr 16, 2008 | 32.29 | 33.03 | 32.11 | 32.97 | 237,242 | +1.06(+3.31%) |
Apr 15, 2008 | 31.54 | 31.95 | 31.25 | 31.91 | 221,623 | +0.52(+1.66%) |
Apr 14, 2008 | 31.71 | 32.83 | 31.32 | 31.39 | 211,175 | -0.26(-0.83%) |
Apr 11, 2008 | 32.13 | 32.55 | 31.62 | 31.66 | 136,222 | -0.79(-2.44%) |
Apr 10, 2008 | 32.13 | 32.80 | 31.93 | 32.45 | 123,025 | +0.37(+1.16%) |
Apr 09, 2008 | 32.97 | 32.97 | 31.95 | 32.07 | 164,700 | -0.79(-2.41%) |
Apr 08, 2008 | 32.92 | 33.36 | 32.41 | 32.87 | 144,820 | -0.36(-1.10%) |
Apr 07, 2008 | 33.31 | 33.60 | 33.09 | 33.23 | 180,233 | +0.09(+0.26%) |
Apr 04, 2008 | 33.31 | 33.52 | 32.83 | 33.15 | 315,678 | -0.02(-0.05%) |
Apr 03, 2008 | 32.67 | 33.42 | 32.53 | 33.16 | 306,760 | +0.26(+0.78%) |
Apr 02, 2008 | 32.74 | 33.11 | 31.97 | 32.90 | 308,513 | +0.07(+0.21%) |
Apr 01, 2008 | 32.20 | 32.85 | 32.20 | 32.83 | 491,192 | +0.87(+2.72%) |
Mar 31, 2008 | 32.06 | 32.47 | 31.82 | 31.97 | 310,907 | +0.02(+0.07%) |
Mar 28, 2008 | 32.23 | 32.48 | 31.85 | 31.94 | 182,762 | -0.32(-0.99%) |
Mar 27, 2008 | 32.97 | 33.15 | 32.05 | 32.26 | 362,095 | -0.64(-1.93%) |
Mar 26, 2008 | 33.28 | 33.36 | 32.71 | 32.90 | 180,241 | -0.61(-1.83%) |
Mar 25, 2008 | 33.39 | 33.74 | 32.94 | 33.51 | 234,817 | +0.17(+0.51%) |
Mar 24, 2008 | 33.30 | 34.09 | 33.25 | 33.34 | 281,827 | +0.10(+0.30%) |
Mar 21, 2008 | 31.75 | 33.28 | 31.01 | 33.24 | 1,043,442 | +0.00(+0.00%) |
Mar 20, 2008 | 31.75 | 33.28 | 31.01 | 33.24 | 1,043,442 | +1.82(+5.78%) |
Mar 19, 2008 | 31.55 | 32.13 | 31.36 | 31.42 | 465,075 | +0.07(+0.22%) |
Mar 18, 2008 | 30.90 | 31.36 | 30.10 | 31.35 | 345,842 | +1.17(+3.88%) |
Mar 17, 2008 | 30.09 | 31.55 | 28.17 | 30.18 | 353,605 | -0.21(-0.69%) |
Mar 14, 2008 | 30.96 | 30.96 | 29.51 | 30.39 | 468,278 | -0.24(-0.79%) |
Mar 13, 2008 | 30.13 | 31.02 | 29.69 | 30.63 | 517,822 | +0.19(+0.61%) |
Mar 12, 2008 | 30.86 | 31.42 | 30.28 | 30.45 | 649,870 | -0.34(-1.11%) |
Mar 11, 2008 | 29.41 | 30.79 | 29.30 | 30.79 | 468,429 | +2.13(+7.42%) |
Mar 10, 2008 | 28.90 | 29.12 | 28.23 | 28.66 | 352,956 | -0.03(-0.11%) |
Mar 07, 2008 | 28.44 | 29.65 | 27.96 | 28.69 | 364,625 | -0.12(-0.43%) |
Mar 06, 2008 | 29.06 | 29.51 | 28.78 | 28.82 | 346,665 | -0.46(-1.56%) |
Mar 05, 2008 | 29.78 | 29.85 | 28.98 | 29.27 | 473,138 | -0.30(-1.02%) |
Mar 04, 2008 | 29.42 | 29.83 | 29.10 | 29.58 | 603,377 | -0.16(-0.55%) |
Mar 03, 2008 | 29.78 | 30.27 | 29.44 | 29.74 | 351,716 | +0.04(+0.13%) |
Feb 29, 2008 | 30.58 | 30.77 | 29.58 | 29.70 | 353,786 | -1.32(-4.25%) |
Feb 28, 2008 | 31.13 | 31.41 | 30.79 | 31.02 | 444,536 | -0.29(-0.94%) |
Feb 27, 2008 | 30.84 | 31.62 | 30.77 | 31.31 | 315,286 | +0.11(+0.35%) |
Feb 26, 2008 | 30.47 | 31.57 | 30.45 | 31.21 | 552,189 | +0.47(+1.54%) |
Feb 25, 2008 | 30.72 | 31.10 | 30.00 | 30.73 | 411,471 | +0.01(+0.03%) |
Feb 22, 2008 | 30.47 | 30.83 | 29.74 | 30.72 | 513,347 | +0.24(+0.79%) |
Feb 21, 2008 | 31.30 | 31.30 | 30.38 | 30.48 | 422,125 | -0.33(-1.06%) |
Feb 20, 2008 | 30.25 | 30.90 | 30.22 | 30.81 | 282,252 | +0.47(+1.56%) |
Feb 19, 2008 | 31.15 | 31.15 | 30.30 | 30.34 | 259,378 | -0.57(-1.83%) |
Feb 18, 2008 | 30.75 | 31.30 | 30.50 | 30.90 | 232,982 | +0.00(+0.00%) |
Feb 15, 2008 | 30.75 | 31.30 | 30.50 | 30.90 | 232,982 | -0.02(-0.05%) |
Feb 14, 2008 | 31.66 | 31.66 | 30.79 | 30.92 | 369,130 | -0.61(-1.94%) |
Feb 13, 2008 | 31.57 | 31.69 | 30.94 | 31.53 | 770,205 | +0.24(+0.77%) |
Feb 12, 2008 | 31.28 | 31.74 | 30.93 | 31.29 | 178,523 | +0.23(+0.75%) |
Feb 11, 2008 | 31.25 | 31.48 | 30.58 | 31.06 | 186,254 | -0.23(-0.74%) |
Feb 08, 2008 | 31.80 | 32.21 | 30.89 | 31.29 | 224,240 | -0.62(-1.95%) |
Feb 07, 2008 | 31.27 | 32.49 | 31.12 | 31.91 | 271,436 | +0.53(+1.68%) |
Feb 06, 2008 | 32.18 | 32.35 | 31.28 | 31.38 | 228,992 | -0.47(-1.46%) |
Feb 05, 2008 | 32.03 | 32.74 | 31.80 | 31.85 | 240,488 | -0.81(-2.47%) |
Feb 04, 2008 | 33.18 | 33.18 | 32.48 | 32.66 | 341,572 | -0.64(-1.91%) |
Feb 01, 2008 | 32.88 | 33.44 | 32.21 | 33.29 | 589,166 | +0.61(+1.85%) |
Jan 31, 2008 | 31.12 | 33.32 | 30.83 | 32.69 | 1,159,100 | +1.24(+3.95%) |
Jan 30, 2008 | 31.85 | 32.31 | 31.35 | 31.45 | 328,159 | -0.70(-2.17%) |
Jan 29, 2008 | 32.39 | 32.66 | 31.51 | 32.14 | 296,056 | -0.12(-0.36%) |
Jan 28, 2008 | 31.26 | 32.47 | 30.94 | 32.26 | 299,930 | +0.87(+2.77%) |
Jan 25, 2008 | 32.42 | 32.65 | 31.16 | 31.39 | 479,544 | -1.02(-3.14%) |
Jan 24, 2008 | 31.52 | 32.84 | 31.18 | 32.41 | 815,674 | +0.94(+2.98%) |
Jan 23, 2008 | 29.04 | 34.53 | 28.87 | 31.47 | 1,585,029 | +1.82(+6.15%) |
Jan 22, 2008 | 28.68 | 30.84 | 27.99 | 29.65 | 461,526 | +1.27(+4.48%) |
Jan 21, 2008 | 28.63 | 29.58 | 27.75 | 28.37 | 557,525 | +0.00(+0.00%) |
Jan 18, 2008 | 28.63 | 29.58 | 27.75 | 28.37 | 557,525 | -0.43(-1.51%) |
Jan 17, 2008 | 29.57 | 29.66 | 28.59 | 28.81 | 405,447 | -0.60(-2.03%) |
Jan 16, 2008 | 28.74 | 29.73 | 28.73 | 29.41 | 380,032 | +0.63(+2.18%) |
Jan 15, 2008 | 28.75 | 29.27 | 28.35 | 28.78 | 297,386 | -0.24(-0.83%) |
Jan 14, 2008 | 30.20 | 30.20 | 29.02 | 29.02 | 254,370 | -0.81(-2.73%) |
Jan 11, 2008 | 30.13 | 30.74 | 29.50 | 29.83 | 321,623 | -0.50(-1.64%) |
Jan 10, 2008 | 29.13 | 30.72 | 29.10 | 30.33 | 381,760 | +0.84(+2.84%) |
Jan 09, 2008 | 28.40 | 29.51 | 28.13 | 29.49 | 425,046 | +0.68(+2.34%) |
Jan 08, 2008 | 29.87 | 30.29 | 28.71 | 28.82 | 404,793 | -1.03(-3.46%) |
Jan 07, 2008 | 28.61 | 30.14 | 28.38 | 29.85 | 445,828 | +1.44(+5.05%) |
Jan 04, 2008 | 28.61 | 29.27 | 28.10 | 28.41 | 282,996 | -0.53(-1.82%) |
Jan 03, 2008 | 29.12 | 29.93 | 28.94 | 28.94 | 294,263 | -0.10(-0.35%) |
Jan 02, 2008 | 29.73 | 30.03 | 28.96 | 29.04 | 235,816 | -0.72(-2.42%) |
Jan 01, 2008 | 29.86 | 30.31 | 29.54 | 29.76 | 280,347 | +0.00(+0.00%) |
Dec 31, 2007 | 29.86 | 30.31 | 29.54 | 29.76 | 280,347 | -0.23(-0.75%) |
Dec 28, 2007 | 30.45 | 30.80 | 29.88 | 29.99 | 105,672 | -0.05(-0.15%) |
Dec 27, 2007 | 31.10 | 31.10 | 29.96 | 30.03 | 191,123 | -1.04(-3.35%) |
Dec 26, 2007 | 30.41 | 31.31 | 30.24 | 31.07 | 276,957 | +0.40(+1.32%) |
Dec 24, 2007 | 30.65 | 31.03 | 30.46 | 30.67 | 127,739 | +0.02(+0.08%) |
Dec 21, 2007 | 30.45 | 30.65 | 29.79 | 30.65 | 900,264 | +0.43(+1.44%) |
Dec 20, 2007 | 30.26 | 30.26 | 29.54 | 30.21 | 3,460,709 | +0.24(+0.80%) |
Dec 19, 2007 | 29.47 | 30.10 | 29.20 | 29.97 | 425,647 | +0.52(+1.76%) |
Dec 18, 2007 | 28.65 | 29.69 | 28.57 | 29.45 | 541,517 | +1.20(+4.26%) |
Dec 17, 2007 | 28.43 | 28.77 | 28.11 | 28.25 | 261,525 | -0.41(-1.43%) |
Dec 14, 2007 | 28.85 | 29.26 | 28.42 | 28.66 | 273,313 | -0.61(-2.07%) |
Dec 13, 2007 | 28.20 | 29.41 | 28.20 | 29.27 | 591,558 | +1.45(+5.22%) |
Dec 12, 2007 | 28.40 | 28.47 | 27.12 | 27.81 | 156,798 | +0.17(+0.62%) |
Dec 11, 2007 | 29.25 | 29.46 | 27.50 | 27.64 | 383,618 | -1.52(-5.21%) |
Dec 10, 2007 | 28.63 | 29.34 | 28.37 | 29.16 | 225,653 | +0.51(+1.79%) |
Dec 07, 2007 | 29.20 | 29.20 | 28.50 | 28.65 | 268,319 | -0.53(-1.81%) |
Dec 06, 2007 | 28.82 | 29.37 | 28.33 | 29.18 | 390,337 | +0.25(+0.86%) |
Dec 05, 2007 | 29.07 | 29.31 | 28.48 | 28.93 | 147,622 | +0.29(+1.03%) |
Dec 04, 2007 | 28.63 | 28.80 | 28.32 | 28.64 | 258,234 | -0.19(-0.65%) |
Dec 03, 2007 | 29.30 | 29.69 | 28.63 | 28.82 | 346,537 | -0.36(-1.25%) |
Nov 30, 2007 | 30.34 | 30.57 | 29.12 | 29.19 | 430,180 | -0.70(-2.34%) |
Nov 29, 2007 | 30.60 | 30.72 | 29.74 | 29.89 | 138,079 | -0.85(-2.75%) |
Nov 28, 2007 | 29.69 | 30.74 | 29.35 | 30.73 | 244,744 | +1.42(+4.84%) |
Nov 27, 2007 | 29.13 | 29.79 | 28.91 | 29.31 | 257,393 | +0.21(+0.72%) |
Nov 26, 2007 | 30.72 | 30.72 | 29.05 | 29.10 | 240,842 | -1.64(-5.33%) |
Nov 23, 2007 | 30.06 | 31.17 | 30.06 | 30.74 | 80,835 | +0.97(+3.26%) |
Nov 21, 2007 | 30.17 | 30.40 | 29.60 | 29.77 | 263,992 | -0.51(-1.69%) |
Nov 20, 2007 | 30.03 | 30.38 | 29.23 | 30.28 | 271,198 | +0.15(+0.49%) |
Nov 19, 2007 | 30.80 | 30.88 | 29.36 | 30.13 | 158,025 | -0.95(-3.07%) |
Nov 16, 2007 | 31.08 | 31.33 | 30.26 | 31.09 | 204,448 | +0.07(+0.23%) |
Nov 15, 2007 | 31.90 | 32.04 | 30.76 | 31.02 | 138,730 | -0.97(-3.03%) |
Nov 14, 2007 | 32.56 | 32.56 | 31.67 | 31.99 | 126,833 | -0.43(-1.32%) |
Nov 13, 2007 | 31.71 | 32.49 | 31.67 | 32.42 | 168,037 | +0.94(+2.98%) |
Nov 12, 2007 | 31.37 | 32.40 | 31.13 | 31.48 | 156,376 | +0.14(+0.45%) |
Nov 09, 2007 | 30.69 | 31.76 | 30.38 | 31.34 | 155,033 | +0.50(+1.61%) |
Nov 08, 2007 | 30.41 | 30.95 | 29.60 | 30.84 | 332,241 | +0.75(+2.50%) |
Nov 07, 2007 | 31.20 | 31.47 | 30.08 | 30.09 | 345,895 | -1.44(-4.55%) |
Nov 06, 2007 | 30.80 | 31.59 | 30.48 | 31.52 | 180,166 | +0.77(+2.50%) |
Nov 05, 2007 | 30.85 | 31.07 | 30.46 | 30.76 | 372,145 | -0.52(-1.66%) |
Nov 02, 2007 | 31.34 | 31.55 | 31.03 | 31.28 | 212,767 | +0.30(+0.98%) |
Nov 01, 2007 | 32.20 | 32.30 | 30.87 | 30.97 | 368,561 | -1.61(-4.95%) |
Oct 31, 2007 | 32.63 | 33.29 | 32.31 | 32.59 | 295,157 | -0.02(-0.05%) |
Oct 30, 2007 | 32.76 | 32.94 | 32.31 | 32.60 | 494,822 | -0.23(-0.71%) |
Oct 29, 2007 | 32.90 | 33.36 | 32.43 | 32.83 | 247,059 | -0.20(-0.61%) |
Oct 26, 2007 | 32.94 | 33.17 | 32.61 | 33.04 | 239,527 | +0.26(+0.78%) |
Oct 25, 2007 | 33.75 | 33.75 | 32.66 | 32.78 | 307,511 | -0.99(-2.94%) |
Oct 24, 2007 | 33.45 | 34.04 | 32.88 | 33.77 | 238,355 | +0.33(+0.97%) |
Oct 23, 2007 | 34.08 | 34.08 | 33.11 | 33.45 | 266,983 | -0.22(-0.65%) |
Oct 22, 2007 | 32.97 | 33.72 | 32.54 | 33.66 | 181,473 | +0.70(+2.12%) |
Oct 19, 2007 | 33.64 | 33.64 | 32.94 | 32.97 | 198,279 | -0.67(-2.01%) |
Oct 18, 2007 | 33.62 | 33.79 | 33.11 | 33.64 | 233,873 | -0.11(-0.32%) |
Oct 17, 2007 | 34.03 | 34.61 | 33.48 | 33.75 | 175,172 | +0.11(+0.32%) |
Oct 16, 2007 | 33.49 | 34.32 | 33.49 | 33.64 | 202,090 | +0.04(+0.12%) |
Oct 15, 2007 | 34.38 | 34.79 | 33.24 | 33.60 | 124,714 | -0.82(-2.39%) |
Oct 12, 2007 | 34.55 | 35.11 | 34.34 | 34.43 | 94,255 | -0.15(-0.43%) |
Oct 11, 2007 | 35.01 | 35.14 | 34.27 | 34.57 | 164,331 | -0.33(-0.93%) |
Oct 10, 2007 | 34.95 | 34.99 | 34.52 | 34.90 | 114,710 | -0.07(-0.20%) |
Oct 09, 2007 | 35.05 | 35.15 | 34.53 | 34.97 | 143,663 | -0.05(-0.16%) |
Oct 08, 2007 | 35.06 | 35.90 | 34.86 | 35.02 | 140,932 | -0.16(-0.46%) |
Oct 05, 2007 | 34.75 | 35.74 | 34.75 | 35.19 | 211,338 | +0.51(+1.48%) |
Oct 04, 2007 | 34.53 | 35.27 | 34.39 | 34.67 | 149,124 | +0.23(+0.65%) |
Oct 03, 2007 | 34.79 | 35.14 | 34.35 | 34.45 | 184,105 | -0.47(-1.36%) |
Oct 02, 2007 | 33.81 | 35.03 | 33.81 | 34.92 | 150,905 | +1.22(+3.61%) |
Oct 01, 2007 | 33.26 | 33.95 | 33.17 | 33.70 | 297,352 | +0.45(+1.35%) |
Sep 28, 2007 | 34.15 | 34.50 | 33.19 | 33.25 | 208,417 | -0.95(-2.79%) |
Sep 27, 2007 | 33.68 | 34.29 | 33.60 | 34.21 | 107,796 | +0.68(+2.01%) |
Sep 26, 2007 | 33.77 | 33.84 | 33.39 | 33.53 | 128,427 | -0.16(-0.46%) |
Sep 25, 2007 | 33.50 | 33.77 | 33.46 | 33.69 | 131,134 | -0.02(-0.07%) |
Sep 24, 2007 | 34.44 | 34.57 | 33.53 | 33.71 | 137,742 | -0.71(-2.05%) |
Sep 21, 2007 | 35.06 | 35.22 | 34.09 | 34.42 | 371,586 | -0.36(-1.05%) |
Sep 20, 2007 | 35.55 | 35.70 | 34.41 | 34.78 | 262,243 | -1.04(-2.90%) |
Sep 19, 2007 | 35.85 | 36.51 | 35.64 | 35.82 | 220,132 | +0.21(+0.59%) |
Sep 18, 2007 | 34.29 | 35.69 | 34.09 | 35.61 | 348,499 | +1.93(+5.74%) |
Sep 17, 2007 | 34.35 | 34.35 | 33.52 | 33.68 | 218,464 | -0.80(-2.32%) |
Sep 14, 2007 | 33.48 | 34.53 | 33.14 | 34.48 | 113,890 | +0.67(+1.97%) |
Sep 13, 2007 | 33.91 | 34.32 | 33.28 | 33.81 | 130,604 | +0.02(+0.05%) |
Sep 12, 2007 | 33.46 | 34.25 | 33.15 | 33.80 | 269,458 | +0.15(+0.44%) |
Sep 11, 2007 | 33.21 | 33.71 | 32.87 | 33.65 | 99,465 | +0.55(+1.66%) |
Sep 10, 2007 | 33.07 | 33.63 | 32.17 | 33.10 | 95,896 | +0.17(+0.52%) |
Sep 07, 2007 | 33.29 | 33.94 | 32.91 | 32.93 | 116,479 | -0.95(-2.79%) |
Sep 06, 2007 | 34.01 | 34.01 | 33.35 | 33.87 | 123,479 | -0.13(-0.39%) |
Sep 05, 2007 | 33.94 | 34.24 | 33.61 | 34.01 | 213,582 | -0.12(-0.36%) |
Sep 04, 2007 | 34.33 | 34.73 | 33.93 | 34.13 | 146,671 | -0.24(-0.70%) |
Aug 31, 2007 | 34.27 | 34.84 | 34.14 | 34.37 | 199,690 | +0.53(+1.56%) |
Aug 30, 2007 | 33.53 | 34.25 | 33.32 | 33.84 | 166,984 | -0.13(-0.39%) |
Aug 29, 2007 | 33.75 | 34.09 | 33.36 | 33.98 | 153,072 | +0.34(+1.02%) |
Aug 28, 2007 | 34.15 | 34.15 | 33.52 | 33.63 | 228,619 | -0.55(-1.61%) |
Aug 27, 2007 | 34.18 | 34.66 | 34.09 | 34.18 | 108,803 | -0.51(-1.48%) |
Aug 24, 2007 | 34.17 | 34.78 | 33.94 | 34.70 | 108,774 | +0.68(+2.01%) |
Aug 23, 2007 | 34.50 | 34.66 | 33.83 | 34.01 | 122,400 | -0.43(-1.26%) |
Aug 22, 2007 | 34.53 | 35.17 | 34.05 | 34.45 | 337,220 | +0.12(+0.34%) |
Aug 21, 2007 | 33.68 | 34.70 | 33.68 | 34.33 | 202,432 | +0.63(+1.86%) |
Aug 20, 2007 | 33.71 | 33.87 | 33.27 | 33.70 | 251,587 | +0.05(+0.16%) |
Aug 17, 2007 | 34.25 | 34.99 | 33.57 | 33.65 | 609,602 | +0.36(+1.10%) |
Aug 16, 2007 | 30.33 | 33.56 | 30.33 | 33.28 | 689,292 | +2.89(+9.49%) |
Aug 15, 2007 | 29.87 | 31.38 | 29.87 | 30.40 | 284,656 | +0.43(+1.42%) |
Aug 14, 2007 | 29.96 | 30.39 | 29.83 | 29.97 | 216,446 | +0.05(+0.16%) |
Aug 13, 2007 | 29.79 | 30.47 | 29.75 | 29.93 | 362,464 | +0.34(+1.15%) |
Aug 10, 2007 | 31.23 | 31.45 | 29.46 | 29.58 | 654,036 | -2.30(-7.23%) |
Aug 09, 2007 | 31.14 | 32.69 | 30.89 | 31.89 | 602,783 | +0.28(+0.88%) |
Aug 08, 2007 | 31.26 | 33.05 | 30.97 | 31.61 | 628,073 | +0.43(+1.37%) |
Aug 07, 2007 | 29.97 | 31.50 | 29.86 | 31.18 | 441,289 | +0.99(+3.29%) |
Aug 06, 2007 | 28.75 | 30.30 | 28.32 | 30.19 | 412,015 | +1.52(+5.30%) |
Aug 03, 2007 | 28.93 | 30.01 | 28.67 | 28.67 | 284,922 | -1.01(-3.40%) |
Aug 02, 2007 | 29.55 | 29.95 | 29.35 | 29.68 | 179,192 | +0.16(+0.53%) |
Aug 01, 2007 | 28.89 | 29.58 | 28.89 | 29.52 | 216,707 | +0.55(+1.90%) |
Jul 31, 2007 | 29.46 | 29.63 | 28.89 | 28.97 | 329,265 | -0.27(-0.93%) |
Jul 30, 2007 | 29.34 | 29.46 | 28.74 | 29.24 | 356,422 | +0.01(+0.03%) |
Jul 27, 2007 | 29.62 | 29.93 | 29.23 | 29.23 | 226,453 | -0.54(-1.80%) |
Jul 26, 2007 | 29.89 | 30.54 | 29.33 | 29.77 | 295,896 | -0.53(-1.74%) |
Jul 25, 2007 | 30.06 | 30.62 | 29.75 | 30.30 | 405,133 | +0.42(+1.40%) |
Jul 24, 2007 | 28.91 | 29.88 | 28.14 | 29.88 | 495,574 | +0.96(+3.33%) |
Jul 23, 2007 | 28.97 | 29.20 | 28.85 | 28.92 | 139,034 | +0.12(+0.40%) |
Jul 20, 2007 | 29.33 | 29.33 | 28.51 | 28.80 | 276,947 | -0.59(-2.01%) |
Jul 19, 2007 | 29.46 | 29.64 | 29.28 | 29.39 | 147,459 | +0.07(+0.24%) |
Jul 18, 2007 | 29.53 | 29.68 | 29.08 | 29.32 | 281,221 | -0.35(-1.18%) |
Jul 17, 2007 | 29.34 | 29.84 | 29.25 | 29.67 | 238,670 | +0.35(+1.19%) |
Jul 16, 2007 | 29.26 | 29.44 | 29.10 | 29.32 | 141,356 | -0.05(-0.16%) |
Jul 13, 2007 | 29.35 | 29.44 | 29.14 | 29.37 | 144,409 | -0.11(-0.37%) |
Jul 12, 2007 | 28.68 | 29.48 | 28.59 | 29.48 | 186,603 | +0.86(+3.01%) |
Jul 11, 2007 | 28.58 | 28.67 | 28.48 | 28.61 | 167,870 | +0.04(+0.14%) |
Jul 10, 2007 | 29.18 | 29.18 | 28.54 | 28.58 | 195,864 | -0.56(-1.92%) |
Jul 09, 2007 | 29.08 | 29.17 | 28.98 | 29.13 | 146,810 | +0.05(+0.19%) |
Jul 06, 2007 | 29.00 | 29.08 | 28.82 | 29.08 | 45,979 | +0.00(+0.00%) |
Jul 05, 2007 | 29.32 | 29.32 | 28.85 | 29.08 | 126,991 | -0.16(-0.53%) |
Jul 03, 2007 | 29.15 | 29.27 | 28.88 | 29.23 | 55,007 | +0.17(+0.59%) |
Jul 02, 2007 | 28.78 | 29.11 | 28.58 | 29.06 | 170,785 | +0.46(+1.60%) |
Jun 29, 2007 | 29.28 | 29.37 | 28.61 | 28.61 | 198,860 | -0.50(-1.71%) |
Jun 28, 2007 | 29.20 | 29.37 | 28.75 | 29.10 | 98,700 | -0.04(-0.13%) |
Jun 27, 2007 | 28.58 | 29.19 | 28.55 | 29.14 | 130,190 | +0.44(+1.54%) |
Jun 26, 2007 | 28.78 | 28.86 | 28.47 | 28.70 | 131,589 | +0.03(+0.11%) |
Jun 25, 2007 | 28.71 | 29.10 | 28.54 | 28.67 | 220,512 | -0.13(-0.46%) |
Jun 22, 2007 | 29.03 | 29.12 | 28.61 | 28.80 | 503,592 | -0.25(-0.85%) |
Jun 21, 2007 | 29.10 | 29.23 | 28.78 | 29.05 | 141,362 | -0.15(-0.50%) |
Jun 20, 2007 | 29.82 | 29.82 | 29.18 | 29.20 | 114,838 | -0.52(-1.75%) |
Jun 19, 2007 | 29.49 | 29.76 | 29.41 | 29.72 | 107,492 | +0.12(+0.42%) |
Jun 18, 2007 | 29.77 | 29.92 | 29.50 | 29.59 | 123,732 | -0.16(-0.55%) |
Jun 15, 2007 | 29.98 | 30.08 | 29.68 | 29.75 | 302,112 | +0.23(+0.76%) |
Jun 14, 2007 | 29.71 | 29.98 | 29.52 | 29.53 | 143,451 | -0.23(-0.76%) |
Jun 13, 2007 | 29.46 | 29.89 | 29.33 | 29.75 | 205,060 | +0.30(+1.03%) |
Jun 12, 2007 | 29.71 | 29.77 | 29.36 | 29.45 | 168,069 | -0.43(-1.45%) |
Jun 11, 2007 | 29.80 | 30.03 | 29.67 | 29.89 | 107,516 | +0.02(+0.05%) |
Jun 08, 2007 | 29.48 | 29.95 | 29.20 | 29.87 | 187,485 | +0.31(+1.05%) |
Jun 07, 2007 | 30.10 | 30.27 | 29.56 | 29.56 | 213,602 | -0.52(-1.73%) |
Jun 06, 2007 | 30.08 | 30.20 | 29.86 | 30.08 | 188,048 | -0.05(-0.18%) |
Jun 05, 2007 | 30.31 | 30.34 | 30.02 | 30.13 | 153,398 | -0.29(-0.94%) |
Jun 04, 2007 | 30.45 | 30.55 | 30.18 | 30.42 | 148,673 | -0.07(-0.23%) |