Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.40 | 53.00 | 52.25 | 52.40 | 61,744 | -0.50(-0.95%) |
Apr 29, 2008 | 52.90 | 53.25 | 52.00 | 52.90 | 16,650 | -1.90(-3.47%) |
Apr 28, 2008 | 54.80 | 55.40 | 54.50 | 54.80 | 116,088 | -1.76(-3.11%) |
Apr 25, 2008 | 56.75 | 57.00 | 55.50 | 56.56 | 26,378 | -0.19(-0.33%) |
Apr 24, 2008 | 56.75 | 57.50 | 55.50 | 56.75 | 254,851 | +0.20(+0.35%) |
Apr 23, 2008 | 56.55 | 56.89 | 56.20 | 56.55 | 14,503 | +1.25(+2.26%) |
Apr 22, 2008 | 55.30 | 55.90 | 55.00 | 55.30 | 12,475 | +0.10(+0.18%) |
Apr 21, 2008 | 55.20 | 55.35 | 54.45 | 55.20 | 13,571 | +1.31(+2.43%) |
Apr 18, 2008 | 53.89 | 54.35 | 53.65 | 53.89 | 90,042 | -1.11(-2.02%) |
Apr 17, 2008 | 55.00 | 55.55 | 54.70 | 55.00 | 65,130 | -0.02(-0.04%) |
Apr 16, 2008 | 55.02 | 55.50 | 54.65 | 55.02 | 123,544 | +3.02(+5.81%) |
Apr 15, 2008 | 52.00 | 52.30 | 51.50 | 52.00 | 56,310 | +1.40(+2.77%) |
Apr 14, 2008 | 50.50 | 51.00 | 50.00 | 50.60 | 17,606 | +0.10(+0.20%) |
Apr 11, 2008 | 52.48 | 51.50 | 50.50 | 50.50 | 24,679 | -1.98(-3.77%) |
Apr 10, 2008 | 52.48 | 53.15 | 52.25 | 52.48 | 5,236 | +1.23(+2.40%) |
Apr 09, 2008 | 51.25 | 51.60 | 50.85 | 51.25 | 12,196 | -1.85(-3.48%) |
Apr 08, 2008 | 52.84 | 53.15 | 52.20 | 53.10 | 19,569 | +0.26(+0.49%) |
Apr 07, 2008 | 52.84 | 52.90 | 51.90 | 52.84 | 14,586 | +0.74(+1.42%) |
Apr 04, 2008 | 52.10 | 52.36 | 51.10 | 52.10 | 9,592 | +0.01(+0.02%) |
Apr 03, 2008 | 52.09 | 52.10 | 51.10 | 52.09 | 11,742 | +1.59(+3.15%) |
Apr 02, 2008 | 50.37 | 51.15 | 49.61 | 50.50 | 20,522 | +0.13(+0.26%) |
Apr 01, 2008 | 49.55 | 50.50 | 49.50 | 50.37 | 15,369 | +0.82(+1.65%) |
Mar 31, 2008 | 49.55 | 50.20 | 49.10 | 49.55 | 25,797 | +0.70(+1.43%) |
Mar 28, 2008 | 48.90 | 49.50 | 48.70 | 48.85 | 12,905 | -0.05(-0.10%) |
Mar 27, 2008 | 49.20 | 49.71 | 48.90 | 48.90 | 24,806 | -0.30(-0.61%) |
Mar 26, 2008 | 46.40 | 49.85 | 48.55 | 49.20 | 16,886 | +2.11(+4.48%) |
Mar 25, 2008 | 6.400 | 47.09 | 47.09 | 47.09 | 1,377 | +0.00(+0.00%) |
Mar 24, 2008 | 46.54 | 47.10 | 46.10 | 47.09 | 16,413 | +0.55(+1.18%) |
Mar 21, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | +0.00(+0.00%) |
Mar 20, 2008 | 46.54 | 46.55 | 45.00 | 46.54 | 8,132 | -1.87(-3.86%) |
Mar 19, 2008 | 48.41 | 50.96 | 48.41 | 48.41 | 12,999 | -2.72(-5.32%) |
Mar 18, 2008 | 47.12 | 51.14 | 49.51 | 51.13 | 9,210 | +4.01(+8.51%) |
Mar 17, 2008 | 47.12 | 49.25 | 47.05 | 47.12 | 9,356 | -3.42(-6.77%) |
Mar 14, 2008 | 51.24 | 50.95 | 49.01 | 50.54 | 4,537 | -0.70(-1.37%) |
Mar 13, 2008 | 50.04 | 51.50 | 49.50 | 51.24 | 5,771 | +1.20(+2.40%) |
Mar 12, 2008 | 50.04 | 50.30 | 49.75 | 50.04 | 8,284 | -2.41(-4.59%) |
Mar 11, 2008 | 52.45 | 53.00 | 51.05 | 52.45 | 8,120 | +0.42(+0.81%) |
Mar 10, 2008 | 52.03 | 52.45 | 51.55 | 52.03 | 11,826 | +0.13(+0.25%) |
Mar 07, 2008 | 51.90 | 52.50 | 51.00 | 51.90 | 6,029 | -0.56(-1.07%) |
Mar 06, 2008 | 51.84 | 52.88 | 51.25 | 52.46 | 11,671 | +0.62(+1.20%) |
Mar 05, 2008 | 50.99 | 51.95 | 50.65 | 51.84 | 21,092 | +0.85(+1.67%) |
Mar 04, 2008 | 50.99 | 51.84 | 49.76 | 50.99 | 16,893 | -2.26(-4.24%) |
Mar 03, 2008 | 53.25 | 53.75 | 52.56 | 53.25 | 81,410 | +1.25(+2.40%) |
Feb 29, 2008 | 53.15 | 53.75 | 52.00 | 52.00 | 9,839 | -1.15(-2.16%) |
Feb 28, 2008 | 53.15 | 53.50 | 52.05 | 53.15 | 30,772 | -0.84(-1.56%) |
Feb 27, 2008 | 53.99 | 53.99 | 53.26 | 53.99 | 8,523 | +0.50(+0.93%) |
Feb 26, 2008 | 53.49 | 53.49 | 51.60 | 53.49 | 9,221 | +1.00(+1.91%) |
Feb 25, 2008 | 52.49 | 52.49 | 50.90 | 52.49 | 55,859 | +2.49(+4.98%) |
Feb 22, 2008 | 49.95 | 50.84 | 50.00 | 50.00 | 7,108 | +0.05(+0.10%) |
Feb 21, 2008 | 49.81 | 50.70 | 49.65 | 49.95 | 16,252 | +0.14(+0.28%) |
Feb 20, 2008 | 47.70 | 49.81 | 47.95 | 49.81 | 32,045 | +2.11(+4.42%) |
Feb 19, 2008 | 45.70 | 48.25 | 46.96 | 47.70 | 32,967 | +2.00(+4.38%) |
Feb 18, 2008 | 45.70 | 45.71 | 44.76 | 45.70 | 23,393 | +0.00(+0.00%) |
Feb 15, 2008 | 45.70 | 45.71 | 44.76 | 45.70 | 23,393 | +1.70(+3.86%) |
Feb 14, 2008 | 44.00 | 44.50 | 43.75 | 44.00 | 20,583 | +1.12(+2.61%) |
Feb 13, 2008 | 42.88 | 42.90 | 41.50 | 42.88 | 18,668 | +1.25(+3.00%) |
Feb 12, 2008 | 41.63 | 42.99 | 41.63 | 41.63 | 12,584 | +0.93(+2.29%) |
Feb 11, 2008 | 40.70 | 40.75 | 39.40 | 40.70 | 16,841 | +0.30(+0.74%) |
Feb 08, 2008 | 40.40 | 40.44 | 39.55 | 40.40 | 7,397 | -1.10(-2.65%) |
Feb 07, 2008 | 41.21 | 41.59 | 40.06 | 41.50 | 15,768 | +0.29(+0.70%) |
Feb 06, 2008 | 41.21 | 41.95 | 41.20 | 41.21 | 5,978 | -0.78(-1.86%) |
Feb 05, 2008 | 43.85 | 43.40 | 41.75 | 41.99 | 11,395 | -1.86(-4.24%) |
Feb 04, 2008 | 44.35 | 43.90 | 43.15 | 43.85 | 18,003 | -0.50(-1.13%) |
Feb 01, 2008 | 42.05 | 44.36 | 43.25 | 44.35 | 13,796 | +2.30(+5.47%) |
Jan 31, 2008 | 42.05 | 42.30 | 40.00 | 42.05 | 8,428 | +1.05(+2.56%) |
Jan 30, 2008 | 41.00 | 42.29 | 40.50 | 41.00 | 27,192 | -0.10(-0.24%) |
Jan 29, 2008 | 41.10 | 41.25 | 40.20 | 41.10 | 8,801 | -0.90(-2.14%) |
Jan 28, 2008 | 41.15 | 42.00 | 41.00 | 42.00 | 9,146 | +0.85(+2.07%) |
Jan 25, 2008 | 39.15 | 42.25 | 40.41 | 41.15 | 23,109 | +2.00(+5.11%) |
Jan 24, 2008 | 39.15 | 40.26 | 39.01 | 39.15 | 27,354 | +0.45(+1.16%) |
Jan 23, 2008 | 38.70 | 38.70 | 36.50 | 38.70 | 31,612 | +0.76(+2.00%) |
Jan 22, 2008 | 41.01 | 38.00 | 35.75 | 37.94 | 13,700 | -3.07(-7.49%) |
Jan 21, 2008 | 41.01 | 42.40 | 41.00 | 41.01 | 12,035 | +0.00(+0.00%) |
Jan 18, 2008 | 41.01 | 42.40 | 41.00 | 41.01 | 12,035 | -0.39(-0.94%) |
Jan 17, 2008 | 41.40 | 43.35 | 41.01 | 41.40 | 39,318 | -1.35(-3.16%) |
Jan 16, 2008 | 42.75 | 43.75 | 42.50 | 42.75 | 20,522 | -0.51(-1.18%) |
Jan 15, 2008 | 46.80 | 44.82 | 43.25 | 43.26 | 23,891 | -3.54(-7.56%) |
Jan 14, 2008 | 44.85 | 46.80 | 45.50 | 46.80 | 14,940 | +1.95(+4.35%) |
Jan 11, 2008 | 44.85 | 46.00 | 44.85 | 44.85 | 52,151 | -0.55(-1.21%) |
Jan 10, 2008 | 45.40 | 45.85 | 44.90 | 45.40 | 51,861 | -0.80(-1.73%) |
Jan 09, 2008 | 44.95 | 46.20 | 45.45 | 46.20 | 12,815 | +1.25(+2.78%) |
Jan 08, 2008 | 44.95 | 45.70 | 44.90 | 44.95 | 19,674 | +0.55(+1.24%) |
Jan 07, 2008 | 45.00 | 44.45 | 43.85 | 44.40 | 13,046 | -0.60(-1.33%) |
Jan 04, 2008 | 45.00 | 45.50 | 44.00 | 45.00 | 14,592 | -0.50(-1.10%) |
Jan 03, 2008 | 45.50 | 46.15 | 45.45 | 45.50 | 14,528 | +0.20(+0.44%) |
Jan 02, 2008 | 44.60 | 45.30 | 44.55 | 45.30 | 4,399 | +0.70(+1.57%) |
Jan 01, 2008 | 44.60 | 44.65 | 43.90 | 44.60 | 11,519 | +0.00(+0.00%) |
Dec 31, 2007 | 44.60 | 44.65 | 43.90 | 44.60 | 11,519 | +0.44(+1.00%) |
Dec 28, 2007 | 44.16 | 44.75 | 44.00 | 44.16 | 8,335 | +0.51(+1.17%) |
Dec 27, 2007 | 42.60 | 44.00 | 43.25 | 43.65 | 6,287 | +1.05(+2.46%) |
Dec 26, 2007 | 42.60 | 42.60 | 42.00 | 42.60 | 16,488 | +0.55(+1.31%) |
Dec 24, 2007 | 42.05 | 42.05 | 41.80 | 42.05 | 3,599 | +0.94(+2.29%) |
Dec 21, 2007 | 41.11 | 41.40 | 40.60 | 41.11 | 10,874 | +1.31(+3.29%) |
Dec 20, 2007 | 39.80 | 40.10 | 39.17 | 39.80 | 29,056 | +0.15(+0.38%) |
Dec 19, 2007 | 40.75 | 40.31 | 39.50 | 39.65 | 32,984 | -1.10(-2.70%) |
Dec 18, 2007 | 40.75 | 41.35 | 40.10 | 40.75 | 8,176 | +1.44(+3.66%) |
Dec 17, 2007 | 40.85 | 40.75 | 39.31 | 39.31 | 9,884 | -1.54(-3.77%) |
Dec 14, 2007 | 40.85 | 41.70 | 40.45 | 40.85 | 8,479 | -1.33(-3.15%) |
Dec 13, 2007 | 42.10 | 42.20 | 41.11 | 42.18 | 6,592 | +0.08(+0.19%) |
Dec 12, 2007 | 42.10 | 43.10 | 42.10 | 42.10 | 11,831 | +1.27(+3.11%) |
Dec 11, 2007 | 40.83 | 42.40 | 40.61 | 40.83 | 8,976 | -1.59(-3.75%) |
Dec 10, 2007 | 42.42 | 42.49 | 41.41 | 42.42 | 5,476 | +0.07(+0.17%) |
Dec 07, 2007 | 42.94 | 42.90 | 42.06 | 42.35 | 7,126 | -0.59(-1.37%) |
Dec 06, 2007 | 41.64 | 42.95 | 41.75 | 42.94 | 22,030 | +1.30(+3.12%) |
Dec 05, 2007 | 41.64 | 41.89 | 41.00 | 41.64 | 13,938 | -0.15(-0.36%) |
Dec 04, 2007 | 41.79 | 41.95 | 41.25 | 41.79 | 4,675 | -0.80(-1.88%) |
Dec 03, 2007 | 42.59 | 42.75 | 42.10 | 42.59 | 10,374 | -0.01(-0.02%) |
Nov 30, 2007 | 42.10 | 43.40 | 42.60 | 42.60 | 26,429 | +0.50(+1.19%) |
Nov 29, 2007 | 43.65 | 42.29 | 41.80 | 42.10 | 11,317 | -1.55(-3.55%) |
Nov 28, 2007 | 43.65 | 43.99 | 42.41 | 43.65 | 9,769 | +1.00(+2.34%) |
Nov 27, 2007 | 42.65 | 42.75 | 41.51 | 42.65 | 10,493 | +1.10(+2.65%) |
Nov 26, 2007 | 41.55 | 43.30 | 41.55 | 41.55 | 18,087 | -0.95(-2.24%) |
Nov 23, 2007 | 41.50 | 42.74 | 41.15 | 42.50 | 5,838 | +1.00(+2.41%) |
Nov 21, 2007 | 43.60 | 42.60 | 41.50 | 41.50 | 9,624 | -2.10(-4.82%) |
Nov 20, 2007 | 43.60 | 43.60 | 42.25 | 43.60 | 15,388 | +0.95(+2.23%) |
Nov 19, 2007 | 42.65 | 43.55 | 42.01 | 42.65 | 13,684 | +0.80(+1.91%) |
Nov 16, 2007 | 41.85 | 42.75 | 41.55 | 41.85 | 13,639 | -0.25(-0.59%) |
Nov 15, 2007 | 42.10 | 43.25 | 41.82 | 42.10 | 20,758 | -4.45(-9.56%) |
Nov 14, 2007 | 47.67 | 47.75 | 46.55 | 46.55 | 16,317 | -1.12(-2.35%) |
Nov 13, 2007 | 45.00 | 47.67 | 45.96 | 47.67 | 22,950 | +2.67(+5.93%) |
Nov 12, 2007 | 45.00 | 46.00 | 44.75 | 45.00 | 10,529 | -5.63(-11.12%) |
Nov 09, 2007 | 50.63 | 51.00 | 49.96 | 50.63 | 10,784 | -0.02(-0.04%) |
Nov 08, 2007 | 50.65 | 51.10 | 49.51 | 50.65 | 10,279 | +0.92(+1.85%) |
Nov 07, 2007 | 49.73 | 51.35 | 49.70 | 49.73 | 11,302 | -0.42(-0.84%) |
Nov 06, 2007 | 50.15 | 50.15 | 49.00 | 50.15 | 7,327 | +2.10(+4.37%) |
Nov 05, 2007 | 48.35 | 48.05 | 47.30 | 48.05 | 10,520 | -0.30(-0.62%) |
Nov 02, 2007 | 48.35 | 48.35 | 47.20 | 48.35 | 24,053 | +1.05(+2.22%) |
Nov 01, 2007 | 47.30 | 48.23 | 46.80 | 47.30 | 13,064 | -2.05(-4.15%) |
Oct 31, 2007 | 48.65 | 49.60 | 48.24 | 49.35 | 18,742 | +0.70(+1.44%) |
Oct 30, 2007 | 51.54 | 49.40 | 48.40 | 48.65 | 16,428 | -2.89(-5.61%) |
Oct 29, 2007 | 50.50 | 51.54 | 51.00 | 51.54 | 8,682 | +1.04(+2.06%) |
Oct 26, 2007 | 50.50 | 50.50 | 49.10 | 50.50 | 17,838 | +2.20(+4.55%) |
Oct 25, 2007 | 48.30 | 48.40 | 47.15 | 48.30 | 23,228 | +0.82(+1.73%) |
Oct 24, 2007 | 47.30 | 47.65 | 46.55 | 47.48 | 10,259 | +0.18(+0.38%) |
Oct 23, 2007 | 47.30 | 47.40 | 46.50 | 47.30 | 11,830 | -0.90(-1.87%) |
Oct 19, 2007 | 48.20 | 49.05 | 48.00 | 48.20 | 7,408 | -1.30(-2.63%) |
Oct 18, 2007 | 49.50 | 49.50 | 47.25 | 49.50 | 92,685 | +1.74(+3.64%) |
Oct 17, 2007 | 47.76 | 48.85 | 47.15 | 47.76 | 40,062 | -0.65(-1.34%) |
Oct 16, 2007 | 48.41 | 49.65 | 48.40 | 48.41 | 82,015 | -1.31(-2.63%) |
Oct 15, 2007 | 49.72 | 50.15 | 49.23 | 49.72 | 25,798 | +0.67(+1.37%) |
Oct 12, 2007 | 49.05 | 49.25 | 48.90 | 49.05 | 8,639 | +0.20(+0.41%) |
Oct 11, 2007 | 48.85 | 49.55 | 48.65 | 48.85 | 52,604 | +2.30(+4.94%) |
Oct 10, 2007 | 46.55 | 47.12 | 46.26 | 46.55 | 51,186 | -0.56(-1.19%) |
Oct 09, 2007 | 47.11 | 47.80 | 46.55 | 47.11 | 29,709 | +1.11(+2.41%) |
Oct 08, 2007 | 47.00 | 46.30 | 45.81 | 46.00 | 3,842 | -1.00(-2.13%) |
Oct 05, 2007 | 47.00 | 47.00 | 46.70 | 47.00 | 11,476 | +1.34(+2.93%) |
Oct 04, 2007 | 45.40 | 45.75 | 44.76 | 45.66 | 13,537 | +0.26(+0.57%) |
Oct 03, 2007 | 45.40 | 46.19 | 45.40 | 45.40 | 6,817 | -0.15(-0.33%) |
Oct 02, 2007 | 45.55 | 46.25 | 45.05 | 45.55 | 13,967 | -0.45(-0.98%) |
Oct 01, 2007 | 44.70 | 46.00 | 44.00 | 46.00 | 11,633 | +1.30(+2.91%) |
Sep 28, 2007 | 44.70 | 44.90 | 44.00 | 44.70 | 16,577 | +1.05(+2.41%) |
Sep 27, 2007 | 42.90 | 43.65 | 42.91 | 43.65 | 9,679 | +0.75(+1.75%) |
Sep 26, 2007 | 41.70 | 42.90 | 42.20 | 42.90 | 12,277 | +1.20(+2.88%) |
Sep 25, 2007 | 41.70 | 42.60 | 41.46 | 41.70 | 239,895 | -0.80(-1.88%) |
Sep 24, 2007 | 42.50 | 43.30 | 42.50 | 42.50 | 133,113 | +0.30(+0.71%) |
Sep 21, 2007 | 41.84 | 42.85 | 42.00 | 42.20 | 130,048 | +0.36(+0.86%) |
Sep 20, 2007 | 41.84 | 42.15 | 41.25 | 41.84 | 135,539 | +0.94(+2.30%) |
Sep 19, 2007 | 40.90 | 41.00 | 40.00 | 40.90 | 16,515 | +1.05(+2.63%) |
Sep 18, 2007 | 38.75 | 39.85 | 38.31 | 39.85 | 8,255 | +1.10(+2.84%) |
Sep 17, 2007 | 38.75 | 39.15 | 38.35 | 38.75 | 18,359 | -0.65(-1.65%) |
Sep 14, 2007 | 39.40 | 39.55 | 39.00 | 39.40 | 16,903 | -0.34(-0.86%) |
Sep 13, 2007 | 39.74 | 39.95 | 38.85 | 39.74 | 29,930 | +0.55(+1.40%) |
Sep 12, 2007 | 38.99 | 39.24 | 38.50 | 39.19 | 13,113 | +0.20(+0.51%) |
Sep 11, 2007 | 38.99 | 39.00 | 37.90 | 38.99 | 9,897 | +1.14(+3.01%) |
Sep 10, 2007 | 37.85 | 38.10 | 37.50 | 37.85 | 8,498 | -0.20(-0.53%) |
Sep 07, 2007 | 38.05 | 38.90 | 37.61 | 38.05 | 13,460 | -0.45(-1.17%) |
Sep 06, 2007 | 37.10 | 38.50 | 37.75 | 38.50 | 7,445 | +1.40(+3.77%) |
Sep 05, 2007 | 37.10 | 37.30 | 36.85 | 37.10 | 11,653 | -1.10(-2.88%) |
Sep 04, 2007 | 38.20 | 38.20 | 37.30 | 38.20 | 13,119 | +0.20(+0.53%) |
Aug 31, 2007 | 38.00 | 38.00 | 36.75 | 38.00 | 14,053 | +2.45(+6.89%) |
Aug 30, 2007 | 35.55 | 36.15 | 35.15 | 35.55 | 17,601 | -0.70(-1.93%) |
Aug 29, 2007 | 35.05 | 36.35 | 35.15 | 36.25 | 11,978 | +1.20(+3.42%) |
Aug 28, 2007 | 35.05 | 36.40 | 35.05 | 35.05 | 17,382 | -1.50(-4.10%) |
Aug 27, 2007 | 36.55 | 36.55 | 35.25 | 36.55 | 9,849 | +0.90(+2.52%) |
Aug 24, 2007 | 34.35 | 35.65 | 34.85 | 35.65 | 9,273 | +1.30(+3.78%) |
Aug 23, 2007 | 34.35 | 34.35 | 33.90 | 34.35 | 14,398 | +0.55(+1.63%) |
Aug 22, 2007 | 33.80 | 33.80 | 32.75 | 33.80 | 16,406 | +1.05(+3.21%) |
Aug 21, 2007 | 32.75 | 32.75 | 32.30 | 32.75 | 7,151 | -0.80(-2.38%) |
Aug 20, 2007 | 33.55 | 33.60 | 32.65 | 33.55 | 24,265 | +2.00(+6.34%) |
Aug 17, 2007 | 31.55 | 31.60 | 30.50 | 31.55 | 22,052 | +0.55(+1.77%) |
Aug 16, 2007 | 31.00 | 31.60 | 29.85 | 31.00 | 16,695 | -1.60(-4.91%) |
Aug 15, 2007 | 32.60 | 33.30 | 32.60 | 32.60 | 20,981 | -1.80(-5.23%) |
Aug 14, 2007 | 34.40 | 34.70 | 33.90 | 34.40 | 9,902 | -0.85(-2.41%) |
Aug 13, 2007 | 35.25 | 35.25 | 34.95 | 35.25 | 5,794 | -0.40(-1.12%) |
Aug 10, 2007 | 35.65 | 35.65 | 34.50 | 35.65 | 20,541 | -1.30(-3.52%) |
Aug 09, 2007 | 36.95 | 37.40 | 36.35 | 36.95 | 6,843 | -0.40(-1.07%) |
Aug 08, 2007 | 37.35 | 37.40 | 37.05 | 37.35 | 6,185 | +0.95(+2.61%) |
Aug 07, 2007 | 36.40 | 36.40 | 35.30 | 36.40 | 10,367 | +0.50(+1.39%) |
Aug 06, 2007 | 35.90 | 36.25 | 35.45 | 35.90 | 19,199 | -0.82(-2.23%) |
Aug 03, 2007 | 36.72 | 36.90 | 36.30 | 36.72 | 56,357 | +0.12(+0.33%) |
Aug 02, 2007 | 36.60 | 36.84 | 35.95 | 36.60 | 5,757 | +0.25(+0.69%) |
Aug 01, 2007 | 36.35 | 36.35 | 35.65 | 36.35 | 7,660 | -1.05(-2.81%) |
Jul 31, 2007 | 37.40 | 37.60 | 37.05 | 37.40 | 9,896 | +0.60(+1.63%) |
Jul 30, 2007 | 36.80 | 36.80 | 36.05 | 36.80 | 12,504 | -0.30(-0.81%) |
Jul 27, 2007 | 38.10 | 37.60 | 36.70 | 37.10 | 9,511 | -1.00(-2.62%) |
Jul 26, 2007 | 38.10 | 39.45 | 37.75 | 38.10 | 9,156 | -1.55(-3.91%) |
Jul 25, 2007 | 39.65 | 40.05 | 39.55 | 39.65 | 6,248 | +0.30(+0.76%) |
Jul 24, 2007 | 39.35 | 40.15 | 39.35 | 39.35 | 9,533 | -1.25(-3.08%) |
Jul 23, 2007 | 40.60 | 40.90 | 40.40 | 40.60 | 15,348 | -0.10(-0.25%) |
Jul 20, 2007 | 40.70 | 41.15 | 40.15 | 40.70 | 34,970 | -0.55(-1.33%) |
Jul 19, 2007 | 41.25 | 41.25 | 40.55 | 41.25 | 12,842 | +0.85(+2.10%) |
Jul 18, 2007 | 40.95 | 40.45 | 39.80 | 40.40 | 8,734 | -0.55(-1.34%) |
Jul 17, 2007 | 40.95 | 40.97 | 40.70 | 40.95 | 14,734 | +0.10(+0.24%) |
Jul 16, 2007 | 41.85 | 41.05 | 40.80 | 40.85 | 7,098 | -1.00(-2.39%) |
Jul 13, 2007 | 41.30 | 41.85 | 40.30 | 41.85 | 18,696 | +0.55(+1.33%) |
Jul 12, 2007 | 40.65 | 41.30 | 40.15 | 41.30 | 8,156 | +0.65(+1.60%) |
Jul 11, 2007 | 40.65 | 40.70 | 40.10 | 40.65 | 12,006 | +0.00(+0.00%) |
Jul 10, 2007 | 40.65 | 40.70 | 40.00 | 40.65 | 8,653 | +0.05(+0.12%) |
Jul 09, 2007 | 40.60 | 41.00 | 40.50 | 40.60 | 10,899 | -0.15(-0.37%) |
Jul 06, 2007 | 40.75 | 40.75 | 40.15 | 40.75 | 11,905 | +0.20(+0.49%) |
Jul 05, 2007 | 40.55 | 40.55 | 39.75 | 40.55 | 20,517 | +0.80(+2.01%) |
Jul 03, 2007 | 39.75 | 39.95 | 39.25 | 39.75 | 10,909 | -0.35(-0.87%) |
Jul 02, 2007 | 40.10 | 40.10 | 38.90 | 40.10 | 27,682 | +0.90(+2.30%) |
Jun 29, 2007 | 39.20 | 39.25 | 38.60 | 39.20 | 9,468 | -0.05(-0.13%) |
Jun 28, 2007 | 39.25 | 39.50 | 38.50 | 39.25 | 12,378 | +1.55(+4.11%) |
Jun 27, 2007 | 37.70 | 37.90 | 37.10 | 37.70 | 8,178 | -0.60(-1.57%) |
Jun 26, 2007 | 38.30 | 39.00 | 38.30 | 38.30 | 9,621 | -1.35(-3.40%) |
Jun 25, 2007 | 39.65 | 39.75 | 39.05 | 39.65 | 5,294 | -0.10(-0.25%) |
Jun 22, 2007 | 39.75 | 39.90 | 39.30 | 39.75 | 7,212 | +0.00(+0.00%) |
Jun 21, 2007 | 39.75 | 40.05 | 39.60 | 39.75 | 10,335 | +2.75(+7.43%) |
Jun 20, 2007 | 37.00 | 40.10 | 39.65 | 37.00 | 10,200 | +0.00(+0.00%) |
Jun 19, 2007 | 37.00 | 40.35 | 39.05 | 37.00 | 14,657 | +0.00(+0.00%) |
Jun 18, 2007 | 37.00 | 39.00 | 38.35 | 37.00 | 12,748 | +0.00(+0.00%) |
Jun 15, 2007 | 37.00 | 38.45 | 37.50 | 37.00 | 4,953 | +0.00(+0.00%) |
Jun 14, 2007 | 37.00 | 38.30 | 36.65 | 37.00 | 17,434 | +0.00(+0.00%) |
Jun 13, 2007 | 37.00 | 36.70 | 35.45 | 37.00 | 6,963 | +0.00(+0.00%) |
Jun 12, 2007 | 37.00 | 36.65 | 36.00 | 37.00 | 16,224 | +0.00(+0.00%) |
Jun 11, 2007 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 37.00 | 37.00 | 36.20 | 37.00 | 86,056 | +0.05(+0.14%) |
Jun 07, 2007 | 36.95 | 37.70 | 36.85 | 36.95 | 11,031 | +0.35(+0.96%) |
Jun 06, 2007 | 36.60 | 37.00 | 36.55 | 36.60 | 27,558 | -0.40(-1.08%) |
Jun 05, 2007 | 37.00 | 37.20 | 36.70 | 37.00 | 15,794 | +0.05(+0.14%) |
Jun 04, 2007 | 36.95 | 37.00 | 36.40 | 36.95 | 6,750 | +0.34(+0.93%) |
Jun 01, 2007 | 36.61 | 36.70 | 35.85 | 36.61 | 17,044 | +0.86(+2.41%) |
May 31, 2007 | 35.75 | 35.90 | 35.70 | 35.75 | 9,255 | -0.65(-1.79%) |
May 30, 2007 | 36.40 | 36.40 | 35.75 | 36.40 | 7,300 | -0.15(-0.41%) |
May 29, 2007 | 36.55 | 36.75 | 36.05 | 36.55 | 7,836 | -0.25(-0.68%) |
May 25, 2007 | 36.80 | 36.80 | 36.00 | 36.80 | 7,934 | +0.55(+1.52%) |
May 24, 2007 | 37.00 | 37.00 | 36.25 | 36.25 | 14,209 | -0.75(-2.03%) |
May 23, 2007 | 37.00 | 37.20 | 36.50 | 37.00 | 8,206 | +1.30(+3.64%) |
May 22, 2007 | 35.90 | 36.20 | 35.65 | 35.70 | 14,421 | -0.20(-0.56%) |
May 21, 2007 | 35.90 | 35.90 | 35.20 | 35.90 | 11,855 | +0.20(+0.56%) |
May 18, 2007 | 35.70 | 36.00 | 35.25 | 35.70 | 12,186 | -0.25(-0.70%) |
May 17, 2007 | 35.95 | 35.95 | 35.10 | 35.95 | 8,815 | +0.85(+2.42%) |
May 16, 2007 | 35.10 | 35.20 | 34.65 | 35.10 | 12,520 | -1.10(-3.04%) |
May 15, 2007 | 36.20 | 36.20 | 35.25 | 36.20 | 9,140 | +0.35(+0.98%) |
May 14, 2007 | 35.85 | 36.50 | 35.85 | 35.85 | 19,257 | +0.75(+2.14%) |
May 11, 2007 | 35.10 | 35.50 | 35.00 | 35.10 | 24,750 | -0.35(-0.99%) |
May 10, 2007 | 35.45 | 36.25 | 35.45 | 35.45 | 12,978 | -0.10(-0.28%) |
May 09, 2007 | 35.55 | 36.20 | 35.50 | 35.55 | 26,395 | -0.15(-0.42%) |
May 08, 2007 | 35.70 | 35.80 | 35.25 | 35.70 | 9,080 | +0.25(+0.71%) |
May 07, 2007 | 35.45 | 35.45 | 35.00 | 35.45 | 17,493 | +1.25(+3.65%) |
May 04, 2007 | 34.20 | 34.50 | 33.85 | 34.20 | 8,061 | +0.20(+0.59%) |
May 03, 2007 | 34.00 | 34.00 | 33.50 | 34.00 | 14,293 | +0.45(+1.34%) |
May 02, 2007 | 33.55 | 33.60 | 33.05 | 33.55 | 14,600 | +1.00(+3.07%) |