Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.58 | 36.91 | 35.91 | 36.09 | 827,985 | -0.37(-1.01%) |
Jun 27, 2008 | 36.57 | 36.79 | 35.84 | 36.46 | 1,384,976 | -0.38(-1.03%) |
Jun 26, 2008 | 38.00 | 38.15 | 36.56 | 36.84 | 1,615,256 | -1.38(-3.61%) |
Jun 25, 2008 | 37.40 | 39.23 | 37.00 | 38.22 | 3,057,372 | +2.38(+6.64%) |
Jun 24, 2008 | 35.58 | 36.44 | 35.23 | 35.84 | 1,120,599 | +0.02(+0.06%) |
Jun 23, 2008 | 36.15 | 36.48 | 35.62 | 35.82 | 689,704 | -0.29(-0.80%) |
Jun 20, 2008 | 36.80 | 36.82 | 35.81 | 36.11 | 1,225,098 | -0.82(-2.22%) |
Jun 19, 2008 | 34.94 | 37.03 | 34.86 | 36.93 | 2,979,407 | +3.44(+10.27%) |
Jun 18, 2008 | 34.08 | 34.34 | 33.42 | 33.49 | 984,386 | -0.69(-2.02%) |
Jun 17, 2008 | 34.52 | 34.81 | 34.00 | 34.18 | 518,624 | -0.30(-0.87%) |
Jun 16, 2008 | 33.90 | 34.66 | 33.90 | 34.48 | 640,126 | +0.45(+1.32%) |
Jun 13, 2008 | 33.59 | 34.05 | 33.53 | 34.03 | 1,196,824 | +0.61(+1.83%) |
Jun 12, 2008 | 33.50 | 34.04 | 33.18 | 33.42 | 1,135,345 | +0.09(+0.27%) |
Jun 11, 2008 | 34.60 | 35.01 | 33.30 | 33.33 | 1,763,055 | -1.37(-3.95%) |
Jun 10, 2008 | 34.89 | 35.22 | 34.51 | 34.70 | 773,814 | -0.54(-1.53%) |
Jun 09, 2008 | 35.82 | 35.92 | 34.78 | 35.24 | 958,945 | -0.59(-1.65%) |
Jun 06, 2008 | 36.53 | 36.84 | 35.77 | 35.83 | 897,205 | -1.01(-2.74%) |
Jun 05, 2008 | 36.39 | 36.86 | 36.15 | 36.84 | 959,665 | +0.68(+1.88%) |
Jun 04, 2008 | 35.83 | 36.46 | 35.75 | 36.16 | 1,079,921 | +0.33(+0.92%) |
Jun 03, 2008 | 36.04 | 36.13 | 35.51 | 35.83 | 1,181,261 | -0.06(-0.17%) |
Jun 02, 2008 | 36.62 | 36.99 | 35.65 | 35.89 | 1,130,176 | -0.96(-2.61%) |
May 30, 2008 | 36.67 | 37.14 | 36.31 | 36.85 | 773,965 | +0.22(+0.60%) |
May 29, 2008 | 36.80 | 36.99 | 36.38 | 36.63 | 608,835 | -0.25(-0.68%) |
May 28, 2008 | 36.67 | 36.99 | 36.38 | 36.88 | 858,698 | +0.24(+0.66%) |
May 27, 2008 | 36.79 | 37.33 | 36.07 | 36.64 | 1,249,057 | -0.03(-0.08%) |
May 26, 2008 | 36.52 | 36.97 | 36.33 | 36.67 | 1,065,362 | +0.00(+0.00%) |
May 23, 2008 | 36.52 | 36.97 | 36.33 | 36.67 | 1,065,362 | +0.16(+0.44%) |
May 22, 2008 | 37.00 | 37.35 | 36.46 | 36.51 | 947,399 | -0.43(-1.16%) |
May 21, 2008 | 37.25 | 37.65 | 36.85 | 36.94 | 1,612,086 | -0.15(-0.40%) |
May 20, 2008 | 36.54 | 37.19 | 36.54 | 37.09 | 1,743,765 | +0.05(+0.13%) |
May 19, 2008 | 36.90 | 37.34 | 36.68 | 37.04 | 917,538 | +0.23(+0.62%) |
May 16, 2008 | 36.55 | 36.89 | 36.15 | 36.81 | 796,363 | +0.48(+1.32%) |
May 15, 2008 | 35.71 | 36.46 | 35.71 | 36.33 | 667,659 | +0.32(+0.89%) |
May 14, 2008 | 36.06 | 36.67 | 35.79 | 36.01 | 712,142 | +0.05(+0.14%) |
May 13, 2008 | 35.72 | 36.08 | 35.45 | 35.96 | 601,525 | +0.32(+0.90%) |
May 12, 2008 | 34.94 | 35.72 | 34.89 | 35.64 | 470,205 | +0.62(+1.77%) |
May 09, 2008 | 34.90 | 35.33 | 34.54 | 35.02 | 677,089 | +0.07(+0.20%) |
May 08, 2008 | 35.05 | 35.45 | 34.35 | 34.95 | 792,149 | -0.01(-0.03%) |
May 07, 2008 | 35.36 | 35.99 | 34.85 | 34.96 | 1,104,621 | +0.11(+0.32%) |
May 06, 2008 | 33.80 | 35.04 | 33.43 | 34.85 | 785,679 | +0.46(+1.34%) |
May 05, 2008 | 33.99 | 34.80 | 33.62 | 34.39 | 824,709 | +0.58(+1.72%) |
May 02, 2008 | 34.85 | 34.85 | 33.43 | 33.81 | 1,283,142 | -0.85(-2.45%) |
May 01, 2008 | 33.65 | 35.00 | 33.31 | 34.66 | 1,095,338 | +0.89(+2.64%) |
Apr 30, 2008 | 35.34 | 35.65 | 33.38 | 33.77 | 2,742,992 | -1.48(-4.20%) |
Apr 29, 2008 | 34.90 | 35.70 | 34.58 | 35.25 | 1,640,320 | +0.47(+1.35%) |
Apr 28, 2008 | 34.38 | 35.02 | 34.24 | 34.78 | 1,064,202 | +0.48(+1.40%) |
Apr 25, 2008 | 33.97 | 34.32 | 33.10 | 34.30 | 955,040 | +0.45(+1.33%) |
Apr 24, 2008 | 33.47 | 34.08 | 32.49 | 33.85 | 1,200,704 | +0.36(+1.07%) |
Apr 23, 2008 | 32.45 | 33.84 | 32.42 | 33.49 | 821,367 | +1.17(+3.62%) |
Apr 22, 2008 | 33.68 | 33.73 | 32.20 | 32.32 | 1,233,894 | -1.49(-4.41%) |
Apr 21, 2008 | 32.81 | 33.95 | 32.70 | 33.81 | 798,338 | +1.00(+3.05%) |
Apr 18, 2008 | 32.78 | 33.05 | 32.28 | 32.81 | 401,505 | +0.63(+1.96%) |
Apr 17, 2008 | 32.62 | 32.89 | 31.81 | 32.18 | 386,058 | -0.62(-1.89%) |
Apr 16, 2008 | 32.11 | 33.01 | 32.02 | 32.80 | 719,979 | +0.99(+3.11%) |
Apr 15, 2008 | 31.53 | 32.02 | 31.31 | 31.81 | 660,582 | +0.26(+0.82%) |
Apr 14, 2008 | 32.06 | 32.22 | 31.45 | 31.55 | 465,662 | -0.45(-1.41%) |
Apr 11, 2008 | 32.01 | 32.99 | 31.89 | 32.00 | 416,669 | -1.07(-3.24%) |
Apr 10, 2008 | 33.02 | 33.18 | 32.53 | 33.07 | 936,840 | -0.01(-0.03%) |
Apr 09, 2008 | 33.17 | 33.31 | 32.81 | 33.08 | 947,883 | +0.07(+0.21%) |
Apr 08, 2008 | 32.48 | 33.15 | 32.32 | 33.01 | 1,365,819 | +0.23(+0.70%) |
Apr 07, 2008 | 33.50 | 33.55 | 32.48 | 32.78 | 918,478 | -0.52(-1.56%) |
Apr 04, 2008 | 33.14 | 33.71 | 32.41 | 33.30 | 591,133 | +0.23(+0.70%) |
Apr 03, 2008 | 31.64 | 33.32 | 31.64 | 33.07 | 1,093,386 | +1.06(+3.31%) |
Apr 02, 2008 | 32.44 | 32.50 | 31.78 | 32.01 | 767,928 | -0.33(-1.02%) |
Apr 01, 2008 | 31.69 | 32.39 | 31.47 | 32.34 | 937,427 | +0.80(+2.54%) |
Mar 31, 2008 | 30.95 | 31.57 | 30.90 | 31.54 | 846,692 | +0.41(+1.32%) |
Mar 28, 2008 | 31.70 | 32.05 | 30.99 | 31.13 | 1,098,652 | -0.46(-1.46%) |
Mar 27, 2008 | 31.99 | 32.44 | 31.52 | 31.59 | 1,408,187 | -0.33(-1.03%) |
Mar 26, 2008 | 32.58 | 32.80 | 31.08 | 31.92 | 2,426,649 | -1.15(-3.48%) |
Mar 25, 2008 | 31.68 | 33.49 | 31.50 | 33.07 | 1,696,279 | +1.34(+4.22%) |
Mar 24, 2008 | 32.20 | 32.80 | 31.69 | 31.73 | 1,800,578 | +0.06(+0.19%) |
Mar 21, 2008 | 30.90 | 31.92 | 30.59 | 31.67 | 1,560,706 | +0.00(+0.00%) |
Mar 20, 2008 | 30.90 | 31.92 | 30.59 | 31.67 | 1,560,706 | +0.72(+2.33%) |
Mar 19, 2008 | 31.90 | 32.02 | 30.83 | 30.95 | 1,451,722 | -1.08(-3.37%) |
Mar 18, 2008 | 30.64 | 32.08 | 30.45 | 32.03 | 1,439,725 | +1.69(+5.57%) |
Mar 17, 2008 | 29.26 | 30.63 | 29.06 | 30.34 | 1,514,800 | +0.38(+1.27%) |
Mar 14, 2008 | 29.25 | 30.35 | 28.79 | 29.96 | 2,072,806 | +0.77(+2.64%) |
Mar 13, 2008 | 28.55 | 29.40 | 28.40 | 29.19 | 1,284,107 | +0.35(+1.21%) |
Mar 12, 2008 | 28.96 | 29.26 | 28.66 | 28.84 | 1,014,091 | -0.16(-0.55%) |
Mar 11, 2008 | 28.65 | 29.38 | 28.58 | 29.00 | 1,245,588 | +0.37(+1.29%) |
Mar 10, 2008 | 29.04 | 29.42 | 28.60 | 28.63 | 674,205 | -0.42(-1.45%) |
Mar 07, 2008 | 29.51 | 29.98 | 28.73 | 29.05 | 1,169,917 | -0.55(-1.86%) |
Mar 06, 2008 | 30.26 | 30.44 | 29.58 | 29.60 | 977,429 | -0.77(-2.54%) |
Mar 05, 2008 | 30.30 | 31.34 | 30.08 | 30.37 | 1,255,229 | +0.17(+0.56%) |
Mar 04, 2008 | 30.50 | 30.83 | 29.88 | 30.20 | 1,414,642 | -0.45(-1.47%) |
Mar 03, 2008 | 30.89 | 31.22 | 30.50 | 30.65 | 817,851 | -0.30(-0.97%) |
Feb 29, 2008 | 31.49 | 31.70 | 30.80 | 30.95 | 728,625 | -0.73(-2.30%) |
Feb 28, 2008 | 32.65 | 32.78 | 31.61 | 31.68 | 840,685 | -1.19(-3.62%) |
Feb 27, 2008 | 32.10 | 33.32 | 32.10 | 32.87 | 743,120 | +0.57(+1.76%) |
Feb 26, 2008 | 31.50 | 32.67 | 31.50 | 32.30 | 888,047 | +0.70(+2.22%) |
Feb 25, 2008 | 30.70 | 31.74 | 30.40 | 31.60 | 1,025,378 | +0.88(+2.86%) |
Feb 22, 2008 | 31.54 | 31.70 | 30.08 | 30.72 | 1,271,835 | -0.79(-2.51%) |
Feb 21, 2008 | 31.95 | 32.46 | 31.31 | 31.51 | 515,904 | -0.28(-0.88%) |
Feb 20, 2008 | 31.00 | 31.80 | 30.98 | 31.79 | 723,800 | +0.60(+1.92%) |
Feb 19, 2008 | 32.05 | 32.27 | 31.06 | 31.19 | 1,048,155 | -0.77(-2.41%) |
Feb 18, 2008 | 32.36 | 32.50 | 31.67 | 31.96 | 799,313 | +0.00(+0.00%) |
Feb 15, 2008 | 32.36 | 32.50 | 31.67 | 31.96 | 799,313 | -0.37(-1.14%) |
Feb 14, 2008 | 32.69 | 33.10 | 32.33 | 32.33 | 634,119 | -0.22(-0.68%) |
Feb 13, 2008 | 31.70 | 32.66 | 31.68 | 32.55 | 851,730 | +0.87(+2.75%) |
Feb 12, 2008 | 32.05 | 33.09 | 31.51 | 31.68 | 1,474,548 | -0.35(-1.09%) |
Feb 11, 2008 | 30.90 | 32.12 | 30.90 | 32.03 | 943,611 | +1.13(+3.66%) |
Feb 08, 2008 | 30.19 | 31.38 | 30.19 | 30.90 | 807,744 | +0.58(+1.91%) |
Feb 07, 2008 | 29.57 | 30.75 | 28.84 | 30.32 | 1,023,956 | +0.55(+1.85%) |
Feb 06, 2008 | 30.10 | 30.59 | 29.61 | 29.77 | 1,267,366 | -0.23(-0.77%) |
Feb 05, 2008 | 30.90 | 31.20 | 30.00 | 30.00 | 1,399,736 | -1.30(-4.15%) |
Feb 04, 2008 | 31.84 | 31.84 | 31.11 | 31.30 | 883,158 | -0.33(-1.04%) |
Feb 01, 2008 | 31.26 | 31.71 | 30.93 | 31.63 | 1,100,823 | +0.39(+1.25%) |
Jan 31, 2008 | 31.20 | 31.62 | 30.55 | 31.24 | 2,500,069 | -0.61(-1.92%) |
Jan 30, 2008 | 32.00 | 32.25 | 31.00 | 31.85 | 3,170,925 | +3.38(+11.87%) |
Jan 29, 2008 | 29.18 | 29.18 | 28.19 | 28.47 | 794,801 | -0.44(-1.52%) |
Jan 28, 2008 | 27.95 | 29.08 | 27.57 | 28.91 | 1,194,543 | +0.97(+3.47%) |
Jan 25, 2008 | 29.46 | 29.90 | 27.89 | 27.94 | 1,185,555 | -1.25(-4.28%) |
Jan 24, 2008 | 27.01 | 29.57 | 26.73 | 29.19 | 2,184,493 | +2.30(+8.55%) |
Jan 23, 2008 | 26.22 | 27.23 | 26.06 | 26.89 | 1,509,859 | +0.09(+0.34%) |
Jan 22, 2008 | 25.39 | 27.20 | 25.39 | 26.80 | 1,502,314 | +0.13(+0.49%) |
Jan 21, 2008 | 27.15 | 27.25 | 26.48 | 26.67 | 1,660,481 | +0.00(+0.00%) |
Jan 18, 2008 | 27.15 | 27.25 | 26.48 | 26.67 | 1,660,481 | -0.23(-0.86%) |
Jan 17, 2008 | 27.17 | 27.79 | 26.78 | 26.90 | 1,753,834 | -0.11(-0.41%) |
Jan 16, 2008 | 27.95 | 28.09 | 26.19 | 27.01 | 3,517,521 | -1.22(-4.32%) |
Jan 15, 2008 | 29.95 | 30.17 | 28.02 | 28.23 | 1,733,465 | -2.02(-6.68%) |
Jan 14, 2008 | 30.26 | 30.42 | 29.57 | 30.25 | 1,018,760 | +0.26(+0.87%) |
Jan 11, 2008 | 31.17 | 31.24 | 29.84 | 29.99 | 983,055 | -1.31(-4.19%) |
Jan 10, 2008 | 31.26 | 31.45 | 30.89 | 31.30 | 1,354,986 | -0.05(-0.16%) |
Jan 09, 2008 | 31.98 | 32.49 | 30.78 | 31.35 | 1,417,354 | -0.61(-1.91%) |
Jan 08, 2008 | 33.60 | 33.99 | 31.94 | 31.96 | 1,116,991 | -1.63(-4.85%) |
Jan 07, 2008 | 34.85 | 35.00 | 33.24 | 33.59 | 1,210,240 | -1.16(-3.34%) |
Jan 04, 2008 | 35.85 | 36.01 | 34.67 | 34.75 | 991,952 | -1.74(-4.77%) |
Jan 03, 2008 | 36.90 | 37.27 | 36.49 | 36.49 | 743,446 | -0.38(-1.03%) |
Jan 02, 2008 | 37.28 | 37.93 | 36.17 | 36.87 | 989,134 | -0.56(-1.50%) |
Jan 01, 2008 | 37.54 | 37.67 | 37.30 | 37.43 | 627,428 | +0.00(+0.00%) |
Dec 31, 2007 | 37.54 | 37.67 | 37.30 | 37.43 | 627,228 | -0.24(-0.64%) |
Dec 28, 2007 | 37.58 | 37.97 | 37.52 | 37.67 | 698,647 | +0.23(+0.61%) |
Dec 27, 2007 | 37.17 | 37.80 | 36.75 | 37.44 | 988,171 | +0.12(+0.32%) |
Dec 26, 2007 | 37.00 | 37.38 | 36.80 | 37.32 | 734,958 | +0.06(+0.16%) |
Dec 24, 2007 | 36.98 | 37.82 | 36.91 | 37.26 | 531,760 | +0.28(+0.76%) |
Dec 21, 2007 | 37.36 | 37.50 | 36.86 | 36.98 | 1,353,439 | +0.56(+1.54%) |
Dec 20, 2007 | 35.90 | 36.67 | 35.90 | 36.42 | 776,317 | +0.23(+0.64%) |
Dec 19, 2007 | 35.80 | 36.60 | 35.80 | 36.19 | 986,206 | +0.40(+1.12%) |
Dec 18, 2007 | 36.40 | 36.40 | 35.70 | 35.79 | 943,498 | -0.21(-0.58%) |
Dec 17, 2007 | 36.68 | 36.81 | 35.99 | 36.00 | 679,472 | -0.84(-2.28%) |
Dec 14, 2007 | 37.26 | 37.52 | 36.76 | 36.84 | 878,832 | -0.70(-1.86%) |
Dec 13, 2007 | 37.80 | 38.09 | 37.26 | 37.54 | 682,700 | -0.44(-1.16%) |
Dec 12, 2007 | 38.46 | 38.92 | 37.59 | 37.98 | 683,612 | +0.04(+0.11%) |
Dec 11, 2007 | 38.30 | 39.08 | 37.94 | 37.94 | 653,392 | -0.67(-1.74%) |
Dec 10, 2007 | 38.43 | 39.01 | 38.37 | 38.61 | 445,564 | +0.41(+1.07%) |
Dec 07, 2007 | 38.10 | 38.63 | 37.86 | 38.20 | 902,944 | +0.28(+0.74%) |
Dec 06, 2007 | 37.29 | 38.04 | 37.16 | 37.92 | 585,750 | +0.62(+1.66%) |
Dec 05, 2007 | 38.04 | 38.19 | 36.86 | 37.30 | 1,255,564 | -0.53(-1.40%) |
Dec 04, 2007 | 37.36 | 37.90 | 37.16 | 37.83 | 1,069,154 | +0.38(+1.01%) |
Dec 03, 2007 | 36.93 | 38.04 | 36.90 | 37.45 | 1,099,559 | +0.31(+0.83%) |
Nov 30, 2007 | 37.49 | 37.67 | 36.83 | 37.14 | 1,084,298 | -0.05(-0.13%) |
Nov 29, 2007 | 37.04 | 37.49 | 36.69 | 37.19 | 533,075 | +0.01(+0.03%) |
Nov 28, 2007 | 37.18 | 37.63 | 36.88 | 37.18 | 1,131,571 | +0.34(+0.92%) |
Nov 27, 2007 | 36.41 | 36.96 | 36.09 | 36.84 | 635,247 | +0.53(+1.46%) |
Nov 26, 2007 | 36.46 | 37.14 | 36.30 | 36.31 | 906,553 | -0.25(-0.68%) |
Nov 23, 2007 | 36.16 | 36.94 | 35.99 | 36.56 | 468,058 | +0.62(+1.73%) |
Nov 21, 2007 | 35.83 | 36.30 | 35.09 | 35.94 | 826,020 | -0.06(-0.17%) |
Nov 20, 2007 | 36.44 | 37.13 | 35.80 | 36.00 | 1,283,793 | -0.43(-1.18%) |
Nov 19, 2007 | 36.70 | 37.22 | 36.43 | 36.43 | 686,242 | -0.59(-1.59%) |
Nov 16, 2007 | 37.26 | 37.55 | 36.56 | 37.02 | 798,310 | -0.04(-0.11%) |
Nov 15, 2007 | 37.95 | 38.11 | 36.82 | 37.06 | 1,069,810 | -0.91(-2.40%) |
Nov 14, 2007 | 38.76 | 38.79 | 37.86 | 37.97 | 872,329 | -0.51(-1.33%) |
Nov 13, 2007 | 38.00 | 38.79 | 38.00 | 38.48 | 1,063,259 | +0.66(+1.75%) |
Nov 12, 2007 | 38.85 | 38.93 | 37.68 | 37.82 | 1,078,646 | -1.08(-2.78%) |
Nov 09, 2007 | 39.10 | 39.38 | 38.72 | 38.90 | 1,125,405 | -0.66(-1.67%) |
Nov 08, 2007 | 41.37 | 41.74 | 39.20 | 39.56 | 1,781,221 | -1.62(-3.93%) |
Nov 07, 2007 | 41.49 | 41.99 | 41.13 | 41.18 | 656,590 | -0.65(-1.55%) |
Nov 06, 2007 | 41.43 | 42.05 | 41.43 | 41.83 | 557,939 | +0.50(+1.21%) |
Nov 05, 2007 | 42.20 | 42.43 | 41.28 | 41.33 | 1,453,636 | -0.88(-2.08%) |
Nov 02, 2007 | 43.00 | 43.00 | 41.76 | 42.21 | 1,057,514 | -0.64(-1.49%) |
Nov 01, 2007 | 43.20 | 43.65 | 42.72 | 42.85 | 724,532 | -0.85(-1.95%) |
Oct 31, 2007 | 43.27 | 43.92 | 42.80 | 43.70 | 921,210 | +0.71(+1.65%) |
Oct 30, 2007 | 43.22 | 43.55 | 42.87 | 42.99 | 802,287 | -0.53(-1.22%) |
Oct 29, 2007 | 43.57 | 43.92 | 43.05 | 43.52 | 827,304 | +0.26(+0.60%) |
Oct 26, 2007 | 44.70 | 44.89 | 43.19 | 43.26 | 1,287,588 | -1.20(-2.70%) |
Oct 25, 2007 | 44.36 | 45.15 | 43.96 | 44.46 | 2,168,863 | +0.64(+1.46%) |
Oct 24, 2007 | 43.50 | 44.67 | 41.94 | 43.82 | 4,510,291 | +2.49(+6.02%) |
Oct 23, 2007 | 41.48 | 41.57 | 39.56 | 41.33 | 2,338,027 | +0.32(+0.78%) |
Oct 22, 2007 | 40.55 | 42.05 | 40.39 | 41.01 | 1,040,700 | +0.41(+1.01%) |
Oct 19, 2007 | 41.53 | 41.60 | 40.53 | 40.60 | 643,753 | -0.93(-2.24%) |
Oct 18, 2007 | 41.49 | 42.23 | 41.19 | 41.53 | 804,811 | -0.20(-0.48%) |
Oct 17, 2007 | 41.66 | 42.86 | 41.58 | 41.73 | 920,566 | +0.39(+0.94%) |
Oct 16, 2007 | 41.19 | 42.16 | 40.91 | 41.34 | 523,931 | +0.10(+0.24%) |
Oct 15, 2007 | 41.77 | 42.22 | 41.10 | 41.24 | 848,605 | -0.18(-0.43%) |
Oct 12, 2007 | 41.24 | 41.88 | 40.99 | 41.42 | 791,407 | +0.39(+0.95%) |
Oct 11, 2007 | 42.46 | 42.84 | 40.80 | 41.03 | 856,615 | -1.17(-2.77%) |
Oct 10, 2007 | 41.92 | 42.46 | 41.73 | 42.20 | 1,115,472 | +0.12(+0.29%) |
Oct 09, 2007 | 43.21 | 43.60 | 41.88 | 42.08 | 1,568,931 | -1.46(-3.35%) |
Oct 08, 2007 | 43.00 | 44.07 | 42.85 | 43.54 | 542,531 | +0.56(+1.30%) |
Oct 05, 2007 | 42.70 | 43.36 | 42.54 | 42.98 | 660,933 | +0.38(+0.89%) |
Oct 04, 2007 | 41.39 | 42.89 | 40.97 | 42.60 | 1,206,215 | -0.25(-0.58%) |
Oct 03, 2007 | 43.73 | 43.93 | 42.62 | 42.85 | 806,547 | -1.09(-2.48%) |
Oct 02, 2007 | 43.00 | 44.02 | 42.76 | 43.94 | 715,878 | +0.86(+2.00%) |
Oct 01, 2007 | 41.77 | 43.48 | 41.63 | 43.08 | 718,659 | +1.32(+3.16%) |
Sep 28, 2007 | 42.48 | 42.48 | 41.65 | 41.76 | 789,829 | -0.78(-1.83%) |
Sep 27, 2007 | 42.48 | 42.91 | 42.42 | 42.54 | 530,862 | +0.26(+0.61%) |
Sep 26, 2007 | 42.82 | 42.82 | 42.19 | 42.28 | 663,179 | -0.48(-1.12%) |
Sep 25, 2007 | 41.31 | 42.95 | 41.13 | 42.76 | 1,008,445 | +1.20(+2.89%) |
Sep 24, 2007 | 41.53 | 41.75 | 41.00 | 41.56 | 706,111 | -0.03(-0.07%) |
Sep 21, 2007 | 41.80 | 42.18 | 41.41 | 41.59 | 1,223,455 | +0.17(+0.41%) |
Sep 20, 2007 | 41.55 | 41.56 | 41.03 | 41.42 | 578,391 | -0.14(-0.34%) |
Sep 19, 2007 | 41.45 | 42.29 | 41.04 | 41.56 | 1,124,893 | +0.28(+0.68%) |
Sep 18, 2007 | 40.86 | 41.36 | 39.93 | 41.28 | 1,503,894 | +0.68(+1.67%) |
Sep 17, 2007 | 40.11 | 40.92 | 40.11 | 40.60 | 890,558 | +0.37(+0.92%) |
Sep 14, 2007 | 39.53 | 40.42 | 39.29 | 40.23 | 1,705,533 | +0.52(+1.31%) |
Sep 13, 2007 | 38.66 | 39.80 | 38.66 | 39.71 | 1,595,228 | +1.21(+3.14%) |
Sep 12, 2007 | 38.66 | 39.42 | 38.36 | 38.50 | 837,883 | -0.14(-0.36%) |
Sep 11, 2007 | 38.04 | 38.94 | 38.04 | 38.64 | 1,005,689 | +0.49(+1.28%) |
Sep 10, 2007 | 38.17 | 38.68 | 37.10 | 38.15 | 992,141 | +0.07(+0.18%) |
Sep 07, 2007 | 37.74 | 38.16 | 37.50 | 38.08 | 924,552 | -0.02(-0.05%) |
Sep 06, 2007 | 37.54 | 38.17 | 37.02 | 38.10 | 898,722 | +0.51(+1.36%) |
Sep 05, 2007 | 37.59 | 37.92 | 37.19 | 37.59 | 673,272 | +0.01(+0.03%) |
Sep 04, 2007 | 36.64 | 37.84 | 36.64 | 37.58 | 1,037,719 | +0.66(+1.79%) |
Aug 31, 2007 | 35.33 | 37.15 | 35.18 | 36.92 | 1,497,376 | +1.50(+4.23%) |
Aug 30, 2007 | 34.81 | 35.74 | 34.60 | 35.42 | 717,628 | +0.54(+1.55%) |
Aug 29, 2007 | 34.40 | 35.03 | 34.16 | 34.88 | 637,078 | +0.75(+2.20%) |
Aug 28, 2007 | 34.43 | 34.56 | 34.04 | 34.13 | 486,199 | -0.40(-1.16%) |
Aug 27, 2007 | 35.04 | 35.44 | 34.39 | 34.53 | 546,034 | -0.56(-1.60%) |
Aug 24, 2007 | 35.04 | 35.24 | 34.73 | 35.09 | 523,394 | +0.23(+0.66%) |
Aug 23, 2007 | 35.28 | 35.43 | 34.75 | 34.86 | 712,616 | -0.24(-0.68%) |
Aug 22, 2007 | 35.07 | 35.31 | 34.82 | 35.10 | 821,103 | +0.41(+1.18%) |
Aug 21, 2007 | 34.48 | 34.88 | 34.44 | 34.69 | 426,523 | +0.07(+0.20%) |
Aug 20, 2007 | 34.88 | 35.09 | 34.43 | 34.62 | 802,768 | -0.06(-0.17%) |
Aug 17, 2007 | 35.00 | 35.20 | 34.41 | 34.68 | 1,060,087 | +0.31(+0.90%) |
Aug 16, 2007 | 35.39 | 35.74 | 33.96 | 34.37 | 2,110,833 | -1.13(-3.18%) |
Aug 15, 2007 | 35.63 | 36.22 | 35.48 | 35.50 | 1,084,336 | -0.18(-0.50%) |
Aug 14, 2007 | 35.74 | 36.64 | 35.49 | 35.68 | 663,953 | -0.20(-0.56%) |
Aug 13, 2007 | 36.94 | 37.16 | 35.53 | 35.88 | 993,969 | -1.00(-2.71%) |
Aug 10, 2007 | 36.83 | 37.94 | 36.27 | 36.88 | 1,342,524 | -0.68(-1.81%) |
Aug 09, 2007 | 35.83 | 38.09 | 35.82 | 37.56 | 2,420,015 | +1.14(+3.13%) |
Aug 08, 2007 | 35.09 | 36.99 | 35.02 | 36.42 | 1,886,365 | +1.58(+4.54%) |
Aug 07, 2007 | 34.29 | 34.99 | 33.36 | 34.84 | 1,630,409 | +0.52(+1.52%) |
Aug 06, 2007 | 34.44 | 34.68 | 33.51 | 34.32 | 1,625,268 | +0.01(+0.03%) |
Aug 03, 2007 | 34.36 | 35.26 | 34.23 | 34.31 | 1,071,682 | -0.91(-2.58%) |
Aug 02, 2007 | 34.89 | 35.41 | 34.69 | 35.22 | 1,128,388 | +0.40(+1.15%) |
Aug 01, 2007 | 34.65 | 35.19 | 34.23 | 34.82 | 1,251,548 | -0.01(-0.03%) |
Jul 31, 2007 | 35.92 | 36.30 | 34.76 | 34.83 | 1,271,088 | -0.99(-2.76%) |
Jul 30, 2007 | 34.80 | 36.19 | 34.80 | 35.82 | 1,373,679 | +0.91(+2.61%) |
Jul 27, 2007 | 35.64 | 35.94 | 34.89 | 34.91 | 1,131,371 | -0.72(-2.02%) |
Jul 26, 2007 | 35.53 | 36.54 | 35.27 | 35.63 | 1,765,791 | -0.32(-0.89%) |
Jul 25, 2007 | 37.15 | 37.63 | 35.30 | 35.95 | 2,241,783 | -0.65(-1.78%) |
Jul 24, 2007 | 37.06 | 37.25 | 36.41 | 36.60 | 1,183,950 | -0.84(-2.24%) |
Jul 23, 2007 | 37.54 | 37.73 | 36.89 | 37.44 | 1,241,957 | +0.36(+0.97%) |
Jul 20, 2007 | 37.32 | 37.67 | 36.86 | 37.08 | 981,802 | -0.30(-0.80%) |
Jul 19, 2007 | 36.35 | 37.85 | 36.33 | 37.38 | 1,993,589 | +1.03(+2.83%) |
Jul 18, 2007 | 35.98 | 36.44 | 35.84 | 36.35 | 1,300,561 | +0.22(+0.61%) |
Jul 17, 2007 | 35.44 | 36.44 | 35.44 | 36.13 | 1,135,078 | +0.71(+2.00%) |
Jul 16, 2007 | 35.60 | 35.88 | 35.38 | 35.42 | 607,819 | -0.22(-0.62%) |
Jul 13, 2007 | 35.50 | 35.95 | 35.44 | 35.64 | 803,831 | +0.14(+0.39%) |
Jul 12, 2007 | 34.94 | 35.58 | 34.78 | 35.50 | 1,043,866 | +0.72(+2.07%) |
Jul 11, 2007 | 34.79 | 35.02 | 34.50 | 34.78 | 768,413 | +0.10(+0.29%) |
Jul 10, 2007 | 34.23 | 35.06 | 34.23 | 34.68 | 833,974 | +0.07(+0.20%) |
Jul 09, 2007 | 34.40 | 34.80 | 34.40 | 34.61 | 757,969 | +0.29(+0.84%) |
Jul 06, 2007 | 34.22 | 34.40 | 34.13 | 34.32 | 715,201 | +0.15(+0.44%) |
Jul 05, 2007 | 34.57 | 34.57 | 33.93 | 34.17 | 940,615 | -0.39(-1.13%) |
Jul 03, 2007 | 34.42 | 34.64 | 34.17 | 34.56 | 505,727 | -0.04(-0.12%) |