Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.93 | 38.14 | 36.93 | 37.86 | 131,879 | +0.46(+1.23%) |
Jul 30, 2008 | 37.08 | 37.63 | 35.74 | 37.41 | 187,500 | +0.93(+2.56%) |
Jul 29, 2008 | 36.47 | 36.48 | 35.22 | 36.47 | 166,920 | +1.12(+3.17%) |
Jul 28, 2008 | 35.66 | 35.94 | 35.16 | 35.35 | 288,614 | -0.83(-2.30%) |
Jul 25, 2008 | 35.89 | 37.80 | 35.54 | 36.18 | 265,095 | -1.27(-3.38%) |
Jul 24, 2008 | 38.71 | 38.87 | 37.08 | 37.45 | 477,607 | -2.91(-7.22%) |
Jul 23, 2008 | 40.29 | 40.69 | 39.54 | 40.36 | 268,052 | +0.17(+0.42%) |
Jul 22, 2008 | 38.14 | 40.22 | 38.10 | 40.19 | 200,224 | +1.55(+4.02%) |
Jul 21, 2008 | 38.20 | 38.71 | 38.09 | 38.64 | 203,802 | +0.90(+2.39%) |
Jul 18, 2008 | 38.05 | 38.56 | 36.32 | 37.74 | 385,134 | -0.26(-0.69%) |
Jul 17, 2008 | 36.39 | 38.06 | 36.30 | 38.00 | 249,856 | +1.74(+4.80%) |
Jul 16, 2008 | 34.85 | 36.34 | 34.75 | 36.26 | 233,015 | +0.80(+2.25%) |
Jul 15, 2008 | 35.61 | 36.52 | 34.23 | 35.46 | 232,331 | -0.51(-1.42%) |
Jul 14, 2008 | 37.18 | 37.56 | 35.89 | 35.97 | 204,823 | -1.23(-3.31%) |
Jul 11, 2008 | 35.60 | 37.50 | 35.60 | 37.20 | 186,294 | +0.58(+1.58%) |
Jul 10, 2008 | 35.99 | 37.07 | 35.99 | 36.62 | 188,858 | +0.65(+1.82%) |
Jul 09, 2008 | 36.47 | 36.68 | 35.84 | 35.97 | 158,094 | -0.50(-1.37%) |
Jul 08, 2008 | 34.86 | 36.49 | 34.45 | 36.47 | 180,700 | +1.45(+4.15%) |
Jul 07, 2008 | 35.20 | 35.37 | 34.51 | 35.02 | 165,369 | -0.18(-0.51%) |
Jul 04, 2008 | 35.36 | 35.88 | 35.16 | 35.20 | 112,975 | +0.00(+0.00%) |
Jul 03, 2008 | 35.36 | 35.88 | 35.16 | 35.20 | 112,975 | -0.14(-0.41%) |
Jul 02, 2008 | 35.72 | 36.05 | 35.22 | 35.34 | 210,937 | -0.48(-1.35%) |
Jul 01, 2008 | 34.85 | 36.08 | 34.85 | 35.82 | 149,056 | +0.54(+1.54%) |
Jun 30, 2008 | 35.87 | 36.43 | 35.22 | 35.28 | 132,352 | -0.57(-1.59%) |
Jun 27, 2008 | 36.22 | 36.81 | 35.84 | 35.85 | 259,878 | -0.52(-1.43%) |
Jun 26, 2008 | 35.32 | 36.73 | 35.32 | 36.37 | 179,193 | +0.58(+1.61%) |
Jun 25, 2008 | 35.56 | 36.45 | 35.56 | 35.79 | 150,679 | +0.19(+0.53%) |
Jun 24, 2008 | 35.77 | 36.25 | 35.60 | 35.60 | 234,429 | -0.42(-1.18%) |
Jun 23, 2008 | 37.39 | 37.39 | 35.99 | 36.03 | 137,068 | -1.37(-3.66%) |
Jun 20, 2008 | 37.03 | 37.54 | 36.63 | 37.40 | 292,397 | +0.22(+0.59%) |
Jun 19, 2008 | 35.74 | 37.18 | 35.71 | 37.18 | 163,637 | +1.44(+4.02%) |
Jun 18, 2008 | 35.95 | 36.12 | 35.65 | 35.74 | 143,927 | -0.64(-1.75%) |
Jun 17, 2008 | 35.79 | 36.38 | 35.66 | 36.38 | 226,730 | +0.83(+2.34%) |
Jun 16, 2008 | 34.62 | 36.11 | 34.40 | 35.54 | 186,330 | +0.85(+2.45%) |
Jun 13, 2008 | 34.58 | 34.82 | 34.18 | 34.69 | 105,699 | +0.38(+1.11%) |
Jun 12, 2008 | 34.27 | 34.83 | 34.18 | 34.31 | 88,226 | +0.25(+0.75%) |
Jun 11, 2008 | 34.69 | 34.73 | 34.04 | 34.06 | 67,092 | -0.86(-2.46%) |
Jun 10, 2008 | 34.87 | 35.21 | 34.21 | 34.92 | 113,247 | +0.55(+1.61%) |
Jun 09, 2008 | 34.54 | 34.88 | 34.01 | 34.36 | 84,872 | -0.13(-0.37%) |
Jun 06, 2008 | 34.56 | 35.04 | 34.09 | 34.49 | 130,148 | -0.22(-0.64%) |
Jun 05, 2008 | 34.59 | 35.18 | 33.93 | 34.71 | 125,879 | +0.14(+0.42%) |
Jun 04, 2008 | 34.20 | 34.95 | 34.17 | 34.57 | 78,589 | +0.22(+0.64%) |
Jun 03, 2008 | 34.18 | 34.39 | 33.95 | 34.35 | 121,783 | +0.35(+1.02%) |
Jun 02, 2008 | 34.22 | 34.24 | 33.42 | 34.00 | 84,672 | -0.26(-0.77%) |
May 30, 2008 | 34.75 | 34.75 | 33.92 | 34.26 | 162,830 | -0.47(-1.35%) |
May 29, 2008 | 33.96 | 35.23 | 33.73 | 34.73 | 110,399 | +0.63(+1.84%) |
May 28, 2008 | 34.21 | 34.21 | 33.72 | 34.10 | 124,818 | +0.06(+0.17%) |
May 27, 2008 | 33.61 | 34.20 | 33.61 | 34.04 | 117,478 | +0.54(+1.60%) |
May 26, 2008 | 33.40 | 33.74 | 33.14 | 33.50 | 94,220 | +0.00(+0.00%) |
May 23, 2008 | 33.40 | 33.74 | 33.14 | 33.50 | 94,220 | -0.11(-0.33%) |
May 22, 2008 | 32.86 | 33.88 | 32.86 | 33.62 | 211,857 | +0.88(+2.70%) |
May 21, 2008 | 32.59 | 33.11 | 32.59 | 32.73 | 180,841 | +0.24(+0.73%) |
May 20, 2008 | 32.72 | 32.80 | 32.43 | 32.49 | 158,082 | -0.31(-0.96%) |
May 19, 2008 | 32.88 | 33.21 | 32.56 | 32.81 | 82,976 | -0.14(-0.44%) |
May 16, 2008 | 33.34 | 33.34 | 32.68 | 32.95 | 69,619 | -0.26(-0.79%) |
May 15, 2008 | 32.88 | 33.29 | 32.56 | 33.22 | 67,772 | +0.28(+0.85%) |
May 14, 2008 | 33.18 | 33.45 | 32.70 | 32.94 | 105,938 | -0.20(-0.59%) |
May 13, 2008 | 33.35 | 33.35 | 32.72 | 33.13 | 57,179 | -0.14(-0.41%) |
May 12, 2008 | 33.24 | 33.50 | 32.66 | 33.27 | 205,108 | +0.19(+0.57%) |
May 09, 2008 | 32.71 | 33.41 | 32.66 | 33.08 | 91,671 | +0.08(+0.23%) |
May 08, 2008 | 33.20 | 33.58 | 32.71 | 33.00 | 139,940 | -0.17(-0.51%) |
May 07, 2008 | 32.79 | 33.34 | 32.32 | 33.17 | 408,466 | -0.76(-2.23%) |
May 06, 2008 | 34.48 | 34.81 | 33.82 | 33.93 | 155,072 | -0.83(-2.40%) |
May 05, 2008 | 34.67 | 34.80 | 34.21 | 34.76 | 183,082 | +0.49(+1.44%) |
May 02, 2008 | 34.07 | 34.46 | 33.63 | 34.27 | 247,738 | +0.50(+1.48%) |
May 01, 2008 | 32.93 | 33.86 | 32.86 | 33.77 | 238,518 | +0.83(+2.53%) |
Apr 30, 2008 | 33.90 | 33.90 | 32.30 | 32.94 | 201,546 | -0.84(-2.49%) |
Apr 29, 2008 | 34.22 | 34.39 | 33.39 | 33.78 | 91,723 | -0.41(-1.19%) |
Apr 28, 2008 | 34.23 | 34.71 | 33.62 | 34.18 | 189,004 | -0.14(-0.42%) |
Apr 25, 2008 | 34.52 | 34.89 | 32.79 | 34.33 | 548,832 | +1.32(+3.99%) |
Apr 24, 2008 | 35.50 | 35.50 | 32.48 | 33.01 | 950,146 | -3.51(-9.61%) |
Apr 23, 2008 | 35.77 | 36.73 | 35.77 | 36.52 | 352,294 | +0.73(+2.04%) |
Apr 22, 2008 | 35.60 | 36.22 | 35.19 | 35.79 | 73,137 | -0.05(-0.14%) |
Apr 21, 2008 | 36.01 | 36.36 | 35.70 | 35.84 | 144,103 | -0.39(-1.08%) |
Apr 18, 2008 | 37.03 | 37.32 | 36.05 | 36.23 | 194,729 | -0.14(-0.40%) |
Apr 17, 2008 | 36.37 | 36.62 | 36.19 | 36.38 | 75,494 | -0.16(-0.44%) |
Apr 16, 2008 | 35.85 | 36.56 | 35.80 | 36.54 | 110,218 | +0.85(+2.38%) |
Apr 15, 2008 | 35.27 | 35.71 | 34.89 | 35.69 | 67,546 | +0.65(+1.87%) |
Apr 14, 2008 | 34.35 | 35.43 | 34.21 | 35.03 | 66,748 | +0.61(+1.78%) |
Apr 11, 2008 | 35.41 | 35.47 | 34.19 | 34.42 | 185,955 | -1.07(-3.02%) |
Apr 10, 2008 | 34.94 | 35.63 | 34.78 | 35.49 | 74,914 | +0.48(+1.36%) |
Apr 09, 2008 | 35.86 | 36.06 | 34.91 | 35.02 | 106,699 | -0.87(-2.42%) |
Apr 08, 2008 | 35.93 | 36.01 | 35.54 | 35.88 | 80,306 | -0.25(-0.71%) |
Apr 07, 2008 | 36.19 | 36.84 | 35.88 | 36.14 | 63,134 | +0.22(+0.62%) |
Apr 04, 2008 | 36.42 | 36.62 | 35.75 | 35.92 | 116,455 | -0.36(-0.98%) |
Apr 03, 2008 | 36.68 | 36.80 | 36.12 | 36.27 | 207,582 | -1.90(-4.99%) |
Apr 02, 2008 | 37.21 | 38.24 | 37.09 | 38.18 | 151,238 | +1.03(+2.77%) |
Apr 01, 2008 | 35.55 | 37.17 | 35.55 | 37.15 | 139,899 | +1.80(+5.10%) |
Mar 31, 2008 | 35.52 | 36.05 | 35.35 | 35.35 | 144,103 | -0.20(-0.57%) |
Mar 28, 2008 | 36.22 | 36.22 | 35.41 | 35.55 | 50,472 | +0.03(+0.07%) |
Mar 27, 2008 | 35.95 | 36.05 | 35.34 | 35.53 | 116,696 | -0.31(-0.85%) |
Mar 26, 2008 | 36.11 | 36.16 | 35.60 | 35.83 | 79,368 | -0.55(-1.52%) |
Mar 25, 2008 | 35.90 | 36.53 | 35.71 | 36.39 | 107,842 | +0.56(+1.57%) |
Mar 24, 2008 | 35.88 | 36.16 | 35.47 | 35.82 | 145,613 | +0.16(+0.45%) |
Mar 21, 2008 | 35.17 | 35.77 | 34.71 | 35.66 | 348,705 | +0.00(+0.00%) |
Mar 20, 2008 | 35.17 | 35.77 | 34.71 | 35.66 | 348,705 | +0.88(+2.54%) |
Mar 19, 2008 | 36.23 | 36.50 | 34.78 | 34.78 | 134,424 | -1.06(-2.96%) |
Mar 18, 2008 | 35.45 | 36.11 | 34.79 | 35.84 | 130,940 | +1.15(+3.31%) |
Mar 17, 2008 | 33.96 | 35.27 | 33.84 | 34.69 | 119,994 | +0.32(+0.94%) |
Mar 14, 2008 | 35.69 | 35.69 | 34.17 | 34.37 | 125,458 | -1.02(-2.88%) |
Mar 13, 2008 | 33.94 | 35.60 | 33.94 | 35.39 | 136,780 | +1.13(+3.30%) |
Mar 12, 2008 | 35.05 | 35.46 | 34.26 | 34.26 | 112,999 | -0.74(-2.11%) |
Mar 11, 2008 | 35.28 | 35.60 | 34.09 | 35.00 | 146,374 | +0.75(+2.18%) |
Mar 10, 2008 | 34.26 | 35.31 | 34.22 | 34.25 | 132,370 | +0.15(+0.45%) |
Mar 07, 2008 | 33.82 | 34.83 | 33.41 | 34.10 | 116,748 | -0.09(-0.27%) |
Mar 06, 2008 | 34.37 | 34.75 | 34.07 | 34.19 | 160,336 | -0.43(-1.25%) |
Mar 05, 2008 | 34.41 | 35.53 | 34.14 | 34.63 | 132,783 | +0.45(+1.32%) |
Mar 04, 2008 | 34.12 | 34.58 | 33.96 | 34.18 | 152,292 | -0.18(-0.52%) |
Mar 03, 2008 | 34.09 | 34.92 | 33.99 | 34.35 | 326,842 | +0.22(+0.65%) |
Feb 29, 2008 | 34.11 | 34.80 | 33.67 | 34.13 | 312,949 | -0.41(-1.18%) |
Feb 28, 2008 | 34.86 | 34.92 | 33.97 | 34.54 | 148,200 | -0.49(-1.41%) |
Feb 27, 2008 | 34.98 | 35.66 | 34.89 | 35.03 | 64,966 | -0.11(-0.31%) |
Feb 26, 2008 | 34.69 | 35.80 | 34.69 | 35.14 | 93,304 | +0.15(+0.44%) |
Feb 25, 2008 | 34.64 | 35.16 | 33.98 | 34.99 | 127,207 | +0.42(+1.20%) |
Feb 22, 2008 | 34.68 | 34.93 | 33.74 | 34.58 | 135,654 | -0.15(-0.44%) |
Feb 21, 2008 | 35.71 | 35.71 | 34.55 | 34.73 | 143,693 | -0.81(-2.27%) |
Feb 20, 2008 | 34.82 | 35.73 | 34.73 | 35.54 | 92,756 | +0.54(+1.53%) |
Feb 19, 2008 | 35.10 | 35.43 | 34.65 | 35.00 | 195,234 | +0.33(+0.96%) |
Feb 18, 2008 | 34.95 | 34.95 | 34.32 | 34.67 | 152,052 | +0.00(+0.00%) |
Feb 15, 2008 | 34.95 | 34.95 | 34.32 | 34.67 | 152,052 | -0.55(-1.57%) |
Feb 14, 2008 | 35.33 | 35.54 | 34.24 | 35.22 | 209,626 | +0.11(+0.31%) |
Feb 13, 2008 | 34.58 | 35.26 | 34.44 | 35.11 | 108,034 | +0.54(+1.57%) |
Feb 12, 2008 | 34.85 | 35.26 | 34.08 | 34.57 | 226,636 | -0.03(-0.10%) |
Feb 11, 2008 | 35.13 | 35.54 | 34.04 | 34.60 | 191,536 | -0.44(-1.26%) |
Feb 08, 2008 | 34.49 | 35.69 | 34.43 | 35.04 | 253,574 | +0.54(+1.55%) |
Feb 07, 2008 | 33.49 | 35.69 | 32.88 | 34.51 | 341,817 | +1.10(+3.28%) |
Feb 06, 2008 | 33.65 | 34.03 | 33.05 | 33.41 | 183,399 | +0.20(+0.59%) |
Feb 05, 2008 | 33.72 | 34.77 | 33.08 | 33.22 | 180,446 | -1.30(-3.77%) |
Feb 04, 2008 | 33.93 | 34.74 | 33.60 | 34.52 | 170,911 | +0.56(+1.65%) |
Feb 01, 2008 | 34.09 | 34.64 | 33.59 | 33.96 | 308,300 | +0.08(+0.23%) |
Jan 31, 2008 | 32.98 | 34.44 | 32.79 | 33.88 | 282,266 | +0.61(+1.84%) |
Jan 30, 2008 | 33.92 | 34.84 | 33.27 | 33.27 | 192,838 | -0.83(-2.44%) |
Jan 29, 2008 | 33.74 | 34.42 | 33.47 | 34.10 | 270,164 | +0.58(+1.72%) |
Jan 28, 2008 | 32.66 | 33.67 | 32.28 | 33.52 | 106,222 | +0.86(+2.63%) |
Jan 25, 2008 | 33.88 | 33.88 | 32.37 | 32.66 | 141,328 | -0.74(-2.21%) |
Jan 24, 2008 | 33.99 | 34.25 | 33.14 | 33.40 | 214,627 | -0.67(-1.97%) |
Jan 23, 2008 | 32.64 | 34.47 | 32.56 | 34.07 | 300,092 | +0.72(+2.17%) |
Jan 22, 2008 | 31.50 | 34.30 | 31.50 | 33.35 | 190,555 | +0.48(+1.45%) |
Jan 21, 2008 | 33.47 | 33.95 | 32.39 | 32.88 | 292,066 | +0.00(+0.00%) |
Jan 18, 2008 | 33.47 | 33.95 | 32.39 | 32.88 | 292,066 | -0.60(-1.80%) |
Jan 17, 2008 | 33.80 | 34.05 | 33.30 | 33.48 | 265,849 | -0.27(-0.81%) |
Jan 16, 2008 | 32.83 | 34.48 | 32.83 | 33.75 | 367,474 | +1.21(+3.71%) |
Jan 15, 2008 | 31.92 | 32.96 | 31.92 | 32.54 | 143,756 | +0.16(+0.50%) |
Jan 14, 2008 | 32.72 | 33.27 | 32.08 | 32.38 | 179,740 | +0.14(+0.45%) |
Jan 11, 2008 | 32.68 | 32.78 | 31.97 | 32.24 | 350,706 | -0.75(-2.27%) |
Jan 10, 2008 | 31.91 | 33.65 | 31.91 | 32.99 | 315,799 | +0.65(+2.00%) |
Jan 09, 2008 | 31.58 | 32.65 | 31.28 | 32.34 | 386,336 | +0.62(+1.96%) |
Jan 08, 2008 | 33.07 | 33.13 | 31.67 | 31.72 | 290,491 | -1.26(-3.81%) |
Jan 07, 2008 | 32.04 | 33.23 | 31.73 | 32.98 | 360,146 | +1.11(+3.49%) |
Jan 04, 2008 | 31.70 | 32.09 | 31.44 | 31.86 | 250,709 | -0.20(-0.64%) |
Jan 03, 2008 | 32.09 | 32.50 | 31.57 | 32.07 | 291,668 | +1.34(+4.37%) |
Jan 02, 2008 | 30.59 | 31.33 | 30.14 | 30.73 | 169,853 | +0.03(+0.08%) |
Jan 01, 2008 | 30.26 | 31.13 | 30.00 | 30.70 | 277,675 | +0.00(+0.00%) |
Dec 31, 2007 | 30.26 | 31.13 | 30.00 | 30.70 | 277,675 | +0.23(+0.75%) |
Dec 28, 2007 | 30.87 | 31.21 | 30.27 | 30.47 | 134,490 | -0.24(-0.77%) |
Dec 27, 2007 | 31.62 | 31.69 | 30.67 | 30.71 | 125,329 | -0.86(-2.72%) |
Dec 26, 2007 | 31.83 | 31.83 | 30.92 | 31.57 | 135,957 | -0.31(-0.96%) |
Dec 24, 2007 | 31.57 | 32.17 | 31.46 | 31.87 | 64,408 | +0.46(+1.46%) |
Dec 21, 2007 | 31.86 | 32.26 | 31.38 | 31.41 | 523,104 | +0.04(+0.14%) |
Dec 20, 2007 | 32.09 | 32.09 | 30.43 | 31.37 | 298,260 | -0.45(-1.42%) |
Dec 19, 2007 | 31.92 | 32.23 | 31.45 | 31.82 | 177,318 | -0.22(-0.69%) |
Dec 18, 2007 | 31.31 | 32.21 | 30.96 | 32.04 | 209,602 | +1.05(+3.40%) |
Dec 17, 2007 | 31.04 | 31.47 | 30.54 | 30.99 | 226,598 | -0.31(-0.98%) |
Dec 14, 2007 | 31.65 | 32.15 | 30.98 | 31.30 | 296,423 | -0.82(-2.54%) |
Dec 13, 2007 | 31.73 | 32.15 | 31.49 | 32.11 | 256,931 | +0.04(+0.13%) |
Dec 12, 2007 | 32.29 | 32.85 | 31.56 | 32.07 | 233,454 | +0.35(+1.10%) |
Dec 11, 2007 | 32.77 | 32.84 | 31.68 | 31.72 | 230,915 | -0.85(-2.61%) |
Dec 10, 2007 | 32.68 | 32.76 | 31.87 | 32.57 | 175,337 | -0.10(-0.31%) |
Dec 07, 2007 | 33.00 | 33.00 | 32.26 | 32.67 | 104,600 | -0.19(-0.57%) |
Dec 06, 2007 | 32.61 | 33.05 | 32.52 | 32.86 | 409,644 | +0.17(+0.52%) |
Dec 05, 2007 | 32.92 | 33.00 | 32.29 | 32.69 | 167,698 | +0.31(+0.94%) |
Dec 04, 2007 | 32.89 | 33.39 | 32.37 | 32.38 | 196,546 | -0.88(-2.66%) |
Dec 03, 2007 | 33.10 | 33.67 | 32.54 | 33.27 | 283,184 | +0.05(+0.15%) |
Nov 30, 2007 | 33.45 | 34.40 | 33.13 | 33.22 | 602,904 | +0.19(+0.57%) |
Nov 29, 2007 | 32.54 | 33.36 | 31.61 | 33.03 | 521,076 | +0.41(+1.25%) |
Nov 28, 2007 | 32.29 | 32.81 | 32.02 | 32.62 | 192,891 | +0.82(+2.59%) |
Nov 27, 2007 | 31.37 | 31.91 | 31.16 | 31.80 | 135,003 | +0.48(+1.55%) |
Nov 26, 2007 | 32.24 | 32.24 | 31.08 | 31.31 | 198,235 | -0.96(-2.98%) |
Nov 23, 2007 | 31.86 | 32.69 | 31.82 | 32.27 | 38,781 | +0.73(+2.32%) |
Nov 21, 2007 | 31.89 | 32.53 | 31.37 | 31.54 | 113,453 | -0.59(-1.85%) |
Nov 20, 2007 | 32.00 | 32.51 | 31.12 | 32.14 | 213,002 | +0.07(+0.21%) |
Nov 19, 2007 | 33.11 | 33.11 | 31.52 | 32.07 | 184,179 | -1.42(-4.24%) |
Nov 16, 2007 | 33.27 | 33.83 | 32.39 | 33.49 | 174,013 | +0.29(+0.87%) |
Nov 15, 2007 | 33.10 | 33.73 | 32.71 | 33.20 | 273,751 | -0.09(-0.28%) |
Nov 14, 2007 | 35.39 | 35.39 | 33.29 | 33.29 | 586,586 | -1.95(-5.52%) |
Nov 13, 2007 | 34.22 | 35.60 | 34.22 | 35.24 | 151,077 | +1.27(+3.75%) |
Nov 12, 2007 | 34.49 | 34.86 | 33.94 | 33.96 | 183,268 | -0.60(-1.75%) |
Nov 09, 2007 | 33.60 | 34.84 | 33.07 | 34.57 | 208,794 | +0.68(+2.01%) |
Nov 08, 2007 | 33.36 | 34.10 | 33.00 | 33.89 | 170,187 | +0.76(+2.28%) |
Nov 07, 2007 | 33.04 | 33.82 | 32.94 | 33.13 | 368,536 | -0.36(-1.07%) |
Nov 06, 2007 | 33.21 | 33.62 | 32.75 | 33.49 | 121,822 | +0.42(+1.26%) |
Nov 05, 2007 | 32.69 | 33.66 | 32.62 | 33.07 | 158,899 | +0.00(+0.00%) |
Nov 02, 2007 | 33.23 | 33.58 | 32.32 | 33.07 | 157,061 | +0.18(+0.54%) |
Nov 01, 2007 | 33.81 | 34.15 | 32.80 | 32.89 | 339,767 | -1.28(-3.75%) |
Oct 31, 2007 | 34.20 | 34.52 | 33.71 | 34.18 | 207,966 | +0.18(+0.52%) |
Oct 30, 2007 | 33.90 | 34.69 | 33.58 | 34.00 | 269,408 | +0.03(+0.10%) |
Oct 29, 2007 | 33.39 | 34.05 | 32.94 | 33.96 | 242,418 | +0.87(+2.62%) |
Oct 26, 2007 | 33.92 | 34.39 | 32.79 | 33.10 | 288,397 | +0.60(+1.86%) |
Oct 25, 2007 | 34.36 | 34.80 | 31.92 | 32.49 | 390,803 | +0.43(+1.35%) |
Oct 24, 2007 | 32.01 | 32.26 | 30.80 | 32.06 | 255,872 | -0.35(-1.08%) |
Oct 23, 2007 | 33.13 | 33.13 | 31.72 | 32.41 | 140,906 | -0.40(-1.22%) |
Oct 22, 2007 | 31.60 | 33.05 | 31.35 | 32.81 | 203,711 | +1.10(+3.46%) |
Oct 19, 2007 | 32.58 | 32.71 | 31.70 | 31.71 | 229,092 | -0.90(-2.76%) |
Oct 18, 2007 | 32.94 | 33.14 | 32.57 | 32.61 | 211,045 | -0.59(-1.79%) |
Oct 17, 2007 | 34.14 | 34.39 | 33.01 | 33.21 | 254,235 | -0.54(-1.61%) |
Oct 16, 2007 | 34.35 | 34.58 | 33.69 | 33.75 | 236,059 | -0.60(-1.76%) |
Oct 15, 2007 | 35.94 | 35.98 | 34.33 | 34.35 | 197,044 | -1.63(-4.53%) |
Oct 12, 2007 | 35.54 | 36.14 | 35.39 | 35.99 | 134,453 | +0.45(+1.27%) |
Oct 11, 2007 | 35.08 | 35.83 | 34.83 | 35.54 | 223,763 | +0.53(+1.51%) |
Oct 10, 2007 | 35.63 | 35.74 | 34.78 | 35.01 | 162,388 | -0.61(-1.72%) |
Oct 09, 2007 | 35.67 | 35.88 | 35.27 | 35.62 | 175,185 | -0.03(-0.07%) |
Oct 08, 2007 | 35.89 | 36.03 | 35.38 | 35.65 | 251,182 | -0.38(-1.06%) |
Oct 05, 2007 | 35.98 | 36.25 | 35.19 | 36.03 | 272,908 | +0.39(+1.10%) |
Oct 04, 2007 | 35.26 | 35.82 | 35.15 | 35.64 | 331,316 | +0.46(+1.30%) |
Oct 03, 2007 | 35.40 | 35.73 | 34.93 | 35.18 | 250,517 | -0.49(-1.38%) |
Oct 02, 2007 | 34.10 | 35.79 | 34.10 | 35.67 | 490,471 | +1.68(+4.95%) |
Oct 01, 2007 | 34.19 | 34.49 | 33.72 | 33.99 | 451,620 | -0.19(-0.55%) |
Sep 28, 2007 | 34.81 | 35.06 | 33.93 | 34.18 | 232,569 | -0.71(-2.02%) |
Sep 27, 2007 | 35.14 | 35.14 | 34.36 | 34.88 | 280,361 | -0.03(-0.07%) |
Sep 26, 2007 | 35.26 | 35.91 | 34.69 | 34.91 | 348,687 | -0.14(-0.39%) |
Sep 25, 2007 | 35.31 | 35.46 | 34.60 | 35.04 | 232,426 | -0.48(-1.36%) |
Sep 24, 2007 | 35.99 | 35.99 | 35.37 | 35.53 | 150,706 | -0.39(-1.09%) |
Sep 21, 2007 | 36.54 | 36.54 | 35.66 | 35.92 | 357,239 | -0.38(-1.05%) |
Sep 20, 2007 | 36.42 | 36.54 | 35.96 | 36.30 | 282,892 | -0.22(-0.61%) |
Sep 19, 2007 | 36.54 | 36.54 | 36.02 | 36.52 | 396,027 | +0.16(+0.44%) |
Sep 18, 2007 | 35.23 | 36.59 | 34.48 | 36.36 | 321,694 | +1.30(+3.71%) |
Sep 17, 2007 | 35.70 | 35.70 | 34.30 | 35.06 | 308,477 | -0.77(-2.16%) |
Sep 14, 2007 | 35.31 | 36.05 | 35.00 | 35.83 | 121,985 | +0.20(+0.55%) |
Sep 13, 2007 | 36.13 | 36.33 | 35.52 | 35.64 | 185,795 | -0.31(-0.85%) |
Sep 12, 2007 | 34.98 | 36.33 | 34.98 | 35.94 | 201,391 | +0.82(+2.32%) |
Sep 11, 2007 | 35.09 | 35.78 | 34.78 | 35.13 | 237,270 | +0.25(+0.71%) |
Sep 10, 2007 | 34.16 | 35.54 | 34.10 | 34.88 | 331,234 | +0.87(+2.55%) |
Sep 07, 2007 | 32.75 | 34.26 | 32.75 | 34.01 | 307,606 | +0.76(+2.27%) |
Sep 06, 2007 | 33.79 | 33.79 | 32.52 | 33.26 | 317,410 | -0.56(-1.66%) |
Sep 05, 2007 | 34.87 | 34.87 | 33.52 | 33.82 | 301,660 | -1.35(-3.84%) |
Sep 04, 2007 | 35.01 | 35.80 | 34.87 | 35.17 | 125,033 | -0.06(-0.17%) |
Aug 31, 2007 | 35.40 | 35.74 | 34.84 | 35.23 | 118,229 | +0.35(+1.00%) |
Aug 30, 2007 | 35.16 | 35.43 | 34.74 | 34.88 | 77,879 | -0.66(-1.86%) |
Aug 29, 2007 | 34.80 | 35.57 | 34.35 | 35.54 | 113,640 | +1.11(+3.23%) |
Aug 28, 2007 | 34.97 | 35.44 | 34.24 | 34.43 | 147,663 | -0.85(-2.41%) |
Aug 27, 2007 | 35.52 | 35.71 | 35.27 | 35.28 | 72,945 | -0.28(-0.79%) |
Aug 24, 2007 | 34.71 | 35.63 | 34.71 | 35.56 | 195,996 | +0.82(+2.37%) |
Aug 23, 2007 | 36.22 | 36.30 | 34.54 | 34.74 | 212,576 | -1.24(-3.45%) |
Aug 22, 2007 | 36.10 | 36.79 | 35.86 | 35.98 | 183,014 | +0.26(+0.74%) |
Aug 21, 2007 | 35.48 | 36.09 | 35.06 | 35.71 | 132,318 | +0.13(+0.36%) |
Aug 20, 2007 | 36.35 | 36.46 | 35.09 | 35.59 | 128,439 | -0.60(-1.67%) |
Aug 17, 2007 | 36.45 | 36.93 | 34.42 | 36.19 | 245,173 | +1.65(+4.77%) |
Aug 16, 2007 | 34.20 | 35.51 | 33.45 | 34.54 | 375,416 | +0.37(+1.09%) |
Aug 15, 2007 | 34.81 | 35.48 | 33.83 | 34.17 | 240,378 | -0.76(-2.19%) |
Aug 14, 2007 | 35.55 | 36.45 | 34.92 | 34.93 | 198,954 | -0.34(-0.96%) |
Aug 13, 2007 | 34.32 | 36.01 | 33.60 | 35.27 | 396,398 | +1.36(+4.01%) |
Aug 10, 2007 | 33.98 | 35.43 | 33.63 | 33.91 | 493,188 | -0.43(-1.26%) |
Aug 09, 2007 | 33.32 | 35.10 | 33.16 | 34.35 | 585,577 | +0.32(+0.95%) |
Aug 08, 2007 | 33.04 | 34.16 | 32.64 | 34.02 | 699,149 | +1.01(+3.06%) |
Aug 07, 2007 | 33.25 | 33.25 | 32.29 | 33.01 | 309,973 | -0.49(-1.47%) |
Aug 06, 2007 | 34.33 | 34.33 | 32.80 | 33.50 | 445,426 | -0.80(-2.33%) |
Aug 03, 2007 | 34.47 | 36.55 | 34.12 | 34.30 | 570,889 | -2.33(-6.36%) |
Aug 02, 2007 | 37.35 | 37.47 | 36.01 | 36.63 | 506,254 | -1.33(-3.49%) |