Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 25.39 | 25.67 | 25.22 | 25.28 | 372,230 | +0.00(+0.00%) |
Apr 29, 2008 | 24.93 | 25.34 | 24.90 | 25.28 | 155,888 | +0.25(+1.00%) |
Apr 28, 2008 | 25.00 | 25.76 | 24.83 | 25.03 | 121,533 | +0.14(+0.56%) |
Apr 25, 2008 | 24.97 | 24.97 | 24.44 | 24.89 | 206,230 | +0.16(+0.65%) |
Apr 24, 2008 | 24.44 | 24.91 | 24.31 | 24.73 | 226,204 | +0.33(+1.37%) |
Apr 23, 2008 | 23.99 | 24.48 | 23.99 | 24.39 | 216,596 | +0.52(+2.20%) |
Apr 22, 2008 | 23.87 | 24.05 | 23.74 | 23.87 | 256,330 | -0.12(-0.50%) |
Apr 21, 2008 | 23.87 | 24.04 | 23.79 | 23.99 | 104,852 | +0.01(+0.04%) |
Apr 18, 2008 | 23.84 | 24.08 | 23.84 | 23.98 | 212,300 | +0.41(+1.74%) |
Apr 17, 2008 | 23.71 | 23.84 | 23.45 | 23.57 | 361,608 | -0.17(-0.72%) |
Apr 16, 2008 | 23.32 | 23.79 | 23.30 | 23.74 | 376,533 | +0.53(+2.28%) |
Apr 15, 2008 | 23.33 | 23.44 | 23.07 | 23.21 | 185,045 | -0.03(-0.13%) |
Apr 14, 2008 | 23.24 | 23.51 | 23.18 | 23.24 | 146,315 | -0.12(-0.51%) |
Apr 11, 2008 | 23.53 | 23.64 | 23.21 | 23.36 | 251,274 | -0.32(-1.35%) |
Apr 10, 2008 | 23.77 | 23.90 | 23.56 | 23.68 | 374,800 | -0.10(-0.42%) |
Apr 09, 2008 | 24.29 | 24.41 | 23.72 | 23.78 | 232,861 | -0.49(-2.02%) |
Apr 08, 2008 | 24.18 | 24.39 | 24.10 | 24.27 | 193,734 | -0.09(-0.37%) |
Apr 07, 2008 | 24.25 | 24.52 | 24.20 | 24.36 | 214,158 | +0.23(+0.95%) |
Apr 04, 2008 | 24.47 | 24.47 | 23.97 | 24.13 | 441,299 | -0.20(-0.82%) |
Apr 03, 2008 | 23.79 | 24.40 | 23.79 | 24.33 | 234,216 | +0.38(+1.59%) |
Apr 02, 2008 | 24.04 | 24.33 | 23.85 | 23.95 | 368,323 | -0.24(-0.99%) |
Apr 01, 2008 | 23.64 | 24.20 | 23.64 | 24.19 | 521,643 | +0.82(+3.51%) |
Mar 31, 2008 | 23.05 | 23.49 | 23.01 | 23.37 | 192,514 | +0.30(+1.30%) |
Mar 28, 2008 | 23.40 | 23.52 | 23.01 | 23.07 | 158,800 | -0.23(-0.99%) |
Mar 27, 2008 | 23.42 | 23.62 | 23.26 | 23.30 | 170,542 | -0.08(-0.34%) |
Mar 26, 2008 | 23.74 | 23.91 | 23.18 | 23.38 | 371,826 | -0.28(-1.18%) |
Mar 25, 2008 | 24.00 | 24.00 | 23.25 | 23.66 | 352,475 | -0.13(-0.55%) |
Mar 24, 2008 | 23.16 | 23.94 | 23.01 | 23.79 | 609,278 | +0.75(+3.26%) |
Mar 21, 2008 | 22.28 | 23.08 | 22.28 | 23.04 | 199,056 | +0.00(+0.00%) |
Mar 20, 2008 | 22.28 | 23.08 | 22.28 | 23.04 | 199,056 | +0.65(+2.90%) |
Mar 19, 2008 | 23.16 | 23.16 | 22.39 | 22.39 | 774,624 | -0.53(-2.31%) |
Mar 18, 2008 | 22.49 | 22.95 | 22.31 | 22.92 | 419,069 | +0.70(+3.15%) |
Mar 17, 2008 | 21.57 | 22.43 | 21.57 | 22.22 | 695,952 | +0.03(+0.14%) |
Mar 14, 2008 | 22.71 | 22.86 | 22.06 | 22.19 | 361,970 | -0.48(-2.12%) |
Mar 13, 2008 | 22.43 | 22.91 | 22.16 | 22.67 | 378,410 | -0.12(-0.53%) |
Mar 12, 2008 | 23.15 | 23.26 | 22.76 | 22.79 | 312,435 | -0.42(-1.81%) |
Mar 11, 2008 | 22.42 | 23.21 | 22.00 | 23.21 | 218,118 | +0.63(+2.79%) |
Mar 10, 2008 | 23.08 | 23.16 | 22.53 | 22.58 | 306,062 | -0.52(-2.25%) |
Mar 07, 2008 | 22.95 | 23.33 | 22.90 | 23.10 | 354,139 | -0.12(-0.52%) |
Mar 06, 2008 | 23.56 | 23.89 | 23.19 | 23.22 | 306,033 | -0.55(-2.31%) |
Mar 05, 2008 | 23.35 | 23.87 | 23.35 | 23.77 | 306,288 | +0.40(+1.71%) |
Mar 04, 2008 | 23.23 | 23.49 | 23.00 | 23.37 | 623,659 | -0.21(-0.89%) |
Mar 03, 2008 | 23.51 | 23.71 | 23.39 | 23.58 | 312,655 | -0.03(-0.13%) |
Feb 29, 2008 | 24.13 | 24.20 | 23.60 | 23.61 | 189,727 | -0.77(-3.16%) |
Feb 28, 2008 | 24.01 | 24.84 | 23.89 | 24.38 | 414,294 | +0.05(+0.21%) |
Feb 27, 2008 | 24.41 | 24.62 | 24.32 | 24.33 | 332,481 | -0.24(-0.98%) |
Feb 26, 2008 | 23.93 | 24.75 | 23.93 | 24.57 | 425,138 | +0.16(+0.66%) |
Feb 25, 2008 | 24.29 | 24.50 | 23.90 | 24.41 | 349,174 | +0.31(+1.29%) |
Feb 22, 2008 | 23.86 | 24.10 | 23.47 | 24.10 | 279,551 | +0.30(+1.26%) |
Feb 21, 2008 | 24.15 | 24.59 | 23.77 | 23.80 | 485,944 | -0.30(-1.24%) |
Feb 20, 2008 | 24.13 | 24.50 | 23.50 | 24.10 | 594,004 | -0.46(-1.87%) |
Feb 19, 2008 | 25.46 | 25.70 | 24.53 | 24.56 | 561,623 | -0.90(-3.53%) |
Feb 18, 2008 | 24.83 | 25.53 | 24.83 | 25.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.83 | 25.53 | 24.83 | 25.46 | 212,427 | -0.03(-0.12%) |
Feb 14, 2008 | 25.93 | 26.11 | 25.49 | 25.49 | 323,436 | -0.61(-2.34%) |
Feb 13, 2008 | 25.83 | 26.16 | 25.56 | 26.10 | 292,450 | +0.67(+2.63%) |
Feb 12, 2008 | 25.30 | 25.67 | 25.28 | 25.43 | 357,775 | +0.36(+1.44%) |
Feb 11, 2008 | 24.43 | 25.25 | 24.43 | 25.07 | 193,300 | +0.14(+0.56%) |
Feb 08, 2008 | 25.02 | 25.20 | 24.74 | 24.93 | 423,795 | -0.12(-0.48%) |
Feb 07, 2008 | 24.88 | 25.24 | 24.71 | 25.05 | 370,438 | -0.01(-0.04%) |
Feb 06, 2008 | 25.63 | 25.63 | 25.03 | 25.06 | 352,723 | -0.34(-1.35%) |
Feb 05, 2008 | 26.31 | 26.31 | 25.30 | 25.40 | 376,907 | -1.22(-4.58%) |
Feb 04, 2008 | 26.53 | 26.73 | 26.46 | 26.62 | 336,972 | +0.06(+0.23%) |
Feb 01, 2008 | 26.39 | 26.70 | 26.20 | 26.56 | 718,029 | +0.30(+1.14%) |
Jan 31, 2008 | 25.14 | 26.54 | 25.14 | 26.26 | 1,660,168 | +0.39(+1.51%) |
Jan 30, 2008 | 25.94 | 26.48 | 25.70 | 25.87 | 275,887 | -0.41(-1.56%) |
Jan 29, 2008 | 25.50 | 26.29 | 25.50 | 26.28 | 261,168 | +0.80(+3.14%) |
Jan 28, 2008 | 24.78 | 25.48 | 24.56 | 25.48 | 433,650 | +0.50(+2.00%) |
Jan 25, 2008 | 25.07 | 25.42 | 24.83 | 24.98 | 847,679 | +0.01(+0.04%) |
Jan 24, 2008 | 25.35 | 25.35 | 24.50 | 24.97 | 564,724 | -0.11(-0.44%) |
Jan 23, 2008 | 23.96 | 25.20 | 23.39 | 25.08 | 702,451 | +0.22(+0.88%) |
Jan 22, 2008 | 0.1600 | 24.96 | 23.59 | 24.86 | 795,501 | -0.36(-1.43%) |
Jan 21, 2008 | 26.41 | 26.41 | 24.79 | 25.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.41 | 26.41 | 24.79 | 25.22 | 447,182 | -1.21(-4.58%) |
Jan 17, 2008 | 27.19 | 27.19 | 26.34 | 26.43 | 1,158,842 | -0.69(-2.54%) |
Jan 16, 2008 | 26.90 | 27.48 | 26.90 | 27.12 | 1,308,837 | +0.12(+0.44%) |
Jan 15, 2008 | 27.47 | 27.52 | 27.00 | 27.00 | 970,595 | -0.94(-3.36%) |
Jan 14, 2008 | 27.46 | 27.94 | 27.43 | 27.94 | 432,780 | +0.62(+2.27%) |
Jan 11, 2008 | 27.91 | 28.24 | 27.22 | 27.32 | 275,462 | -0.81(-2.88%) |
Jan 10, 2008 | 27.25 | 28.25 | 27.25 | 28.13 | 1,012,219 | +0.53(+1.92%) |
Jan 09, 2008 | 27.64 | 27.86 | 26.90 | 27.60 | 553,335 | -0.04(-0.14%) |
Jan 08, 2008 | 28.76 | 29.20 | 27.49 | 27.64 | 1,074,459 | -1.02(-3.56%) |
Jan 07, 2008 | 28.49 | 28.77 | 28.31 | 28.66 | 210,838 | +0.31(+1.09%) |
Jan 04, 2008 | 28.88 | 29.01 | 28.29 | 28.35 | 551,829 | -0.65(-2.24%) |
Jan 03, 2008 | 29.11 | 31.71 | 28.95 | 29.00 | 583,770 | -0.17(-0.58%) |
Jan 02, 2008 | 29.43 | 29.71 | 28.96 | 29.17 | 454,784 | -0.35(-1.19%) |
Jan 01, 2008 | 29.59 | 30.05 | 29.40 | 29.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.59 | 30.05 | 29.40 | 29.52 | 387,080 | -0.33(-1.11%) |
Dec 28, 2007 | 30.15 | 30.15 | 29.74 | 29.85 | 136,770 | -0.01(-0.03%) |
Dec 27, 2007 | 30.46 | 30.46 | 29.81 | 29.86 | 525,536 | -0.63(-2.07%) |
Dec 26, 2007 | 30.13 | 30.60 | 30.13 | 30.49 | 130,300 | +0.12(+0.40%) |
Dec 24, 2007 | 30.21 | 30.38 | 30.21 | 30.37 | 80,100 | +0.11(+0.36%) |
Dec 21, 2007 | 29.88 | 30.28 | 29.80 | 30.26 | 212,900 | +0.63(+2.13%) |
Dec 20, 2007 | 29.19 | 29.63 | 29.12 | 29.63 | 649,150 | +0.60(+2.07%) |
Dec 19, 2007 | 29.07 | 29.29 | 28.86 | 29.03 | 719,400 | -0.20(-0.68%) |
Dec 18, 2007 | 28.94 | 29.30 | 28.83 | 29.23 | 881,260 | +0.36(+1.25%) |
Dec 17, 2007 | 29.20 | 29.35 | 28.81 | 28.87 | 277,820 | -0.56(-1.90%) |
Dec 14, 2007 | 29.57 | 29.82 | 29.41 | 29.43 | 326,100 | -0.31(-1.04%) |
Dec 13, 2007 | 29.71 | 30.00 | 29.45 | 29.74 | 355,400 | -0.20(-0.67%) |
Dec 12, 2007 | 30.58 | 30.59 | 29.57 | 29.94 | 688,800 | +1.08(+3.74%) |
Dec 11, 2007 | 30.38 | 30.50 | 28.86 | 28.86 | 316,000 | -1.22(-4.06%) |
Dec 10, 2007 | 29.96 | 30.45 | 29.96 | 30.08 | 163,101 | +0.05(+0.17%) |
Dec 07, 2007 | 29.87 | 30.06 | 29.82 | 30.03 | 221,550 | +0.14(+0.47%) |
Dec 06, 2007 | 29.41 | 29.90 | 29.06 | 29.89 | 201,100 | +0.25(+0.84%) |
Dec 05, 2007 | 29.34 | 29.65 | 29.34 | 29.64 | 377,800 | +0.47(+1.61%) |
Dec 04, 2007 | 29.04 | 29.33 | 29.04 | 29.17 | 120,600 | -0.05(-0.17%) |
Dec 03, 2007 | 29.03 | 29.40 | 29.03 | 29.22 | 264,950 | -0.03(-0.10%) |
Nov 30, 2007 | 29.15 | 29.54 | 29.15 | 29.25 | 216,200 | +0.21(+0.72%) |
Nov 29, 2007 | 28.57 | 29.13 | 28.50 | 29.04 | 1,732,001 | +0.13(+0.45%) |
Nov 28, 2007 | 28.25 | 28.93 | 28.17 | 28.91 | 454,131 | +1.00(+3.58%) |
Nov 27, 2007 | 27.81 | 28.07 | 27.61 | 27.91 | 882,000 | +0.14(+0.50%) |
Nov 26, 2007 | 28.59 | 28.63 | 27.77 | 27.77 | 277,300 | -0.73(-2.56%) |
Nov 23, 2007 | 28.41 | 28.58 | 28.22 | 28.50 | 82,500 | +0.28(+0.99%) |
Nov 21, 2007 | 28.48 | 28.55 | 27.95 | 28.22 | 412,780 | -0.58(-2.01%) |
Nov 20, 2007 | 29.00 | 29.13 | 28.39 | 28.80 | 467,100 | -0.08(-0.28%) |
Nov 19, 2007 | 29.53 | 29.53 | 28.68 | 28.88 | 291,950 | -0.87(-2.92%) |
Nov 16, 2007 | 29.61 | 29.84 | 29.48 | 29.75 | 349,000 | +0.32(+1.09%) |
Nov 15, 2007 | 29.41 | 29.74 | 29.30 | 29.43 | 156,697 | -0.21(-0.71%) |
Nov 14, 2007 | 29.75 | 30.05 | 29.53 | 29.64 | 203,100 | +0.00(+0.00%) |
Nov 13, 2007 | 29.17 | 29.64 | 29.13 | 29.64 | 322,200 | +0.65(+2.24%) |
Nov 12, 2007 | 29.17 | 29.51 | 28.89 | 28.99 | 302,716 | -0.29(-0.99%) |
Nov 09, 2007 | 29.68 | 29.80 | 29.26 | 29.28 | 760,600 | -1.16(-3.81%) |
Nov 08, 2007 | 30.47 | 30.65 | 29.96 | 30.44 | 1,021,323 | +0.30(+1.00%) |
Nov 07, 2007 | 31.20 | 31.20 | 30.13 | 30.14 | 428,975 | -1.19(-3.80%) |
Nov 06, 2007 | 31.12 | 31.45 | 31.08 | 31.33 | 628,178 | +0.09(+0.29%) |
Nov 05, 2007 | 31.95 | 31.95 | 31.21 | 31.24 | 876,462 | -0.41(-1.30%) |
Nov 02, 2007 | 31.36 | 31.68 | 31.31 | 31.65 | 749,300 | +0.35(+1.12%) |
Nov 01, 2007 | 32.24 | 32.24 | 31.23 | 31.30 | 1,055,100 | -1.04(-3.22%) |
Oct 31, 2007 | 32.25 | 32.34 | 31.95 | 32.34 | 332,500 | +0.27(+0.84%) |
Oct 30, 2007 | 32.31 | 32.37 | 32.02 | 32.07 | 251,500 | -0.51(-1.57%) |
Oct 29, 2007 | 32.52 | 32.68 | 32.49 | 32.58 | 618,200 | +0.13(+0.40%) |
Oct 26, 2007 | 32.26 | 32.45 | 32.04 | 32.45 | 255,700 | +0.30(+0.93%) |
Oct 25, 2007 | 32.31 | 32.31 | 31.84 | 32.15 | 405,100 | -0.16(-0.50%) |
Oct 24, 2007 | 32.62 | 32.62 | 31.96 | 32.31 | 364,200 | -0.41(-1.25%) |
Oct 23, 2007 | 32.67 | 32.77 | 32.47 | 32.72 | 200,800 | +0.18(+0.55%) |
Oct 22, 2007 | 32.46 | 32.81 | 32.20 | 32.54 | 1,275,300 | -0.22(-0.67%) |
Oct 19, 2007 | 33.11 | 33.20 | 32.68 | 32.76 | 162,900 | -0.43(-1.30%) |
Oct 18, 2007 | 33.26 | 33.35 | 33.09 | 33.19 | 308,700 | -0.11(-0.33%) |
Oct 17, 2007 | 33.23 | 33.33 | 32.87 | 33.30 | 496,600 | +0.23(+0.70%) |
Oct 16, 2007 | 33.19 | 33.31 | 32.99 | 33.07 | 351,100 | -0.38(-1.14%) |
Oct 15, 2007 | 33.18 | 33.95 | 33.18 | 33.45 | 278,700 | -0.40(-1.18%) |
Oct 12, 2007 | 33.94 | 33.94 | 33.74 | 33.85 | 94,300 | +0.17(+0.50%) |
Oct 11, 2007 | 33.86 | 34.08 | 33.52 | 33.68 | 673,300 | -0.16(-0.47%) |
Oct 10, 2007 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 34.03 | 34.05 | 33.79 | 33.84 | 121,500 | -0.34(-0.99%) |
Oct 05, 2007 | 34.28 | 34.75 | 34.00 | 34.18 | 154,500 | +0.02(+0.06%) |
Oct 04, 2007 | 34.01 | 34.16 | 33.89 | 34.16 | 492,000 | +0.22(+0.65%) |
Oct 03, 2007 | 34.06 | 34.12 | 33.87 | 33.94 | 265,000 | -0.31(-0.91%) |
Oct 02, 2007 | 34.10 | 34.25 | 34.06 | 34.25 | 432,600 | +0.03(+0.09%) |
Oct 01, 2007 | 33.95 | 34.32 | 33.95 | 34.22 | 1,623,400 | +0.37(+1.09%) |
Sep 28, 2007 | 34.10 | 34.26 | 33.75 | 33.85 | 172,600 | -0.18(-0.53%) |
Sep 27, 2007 | 34.04 | 34.21 | 33.94 | 34.03 | 485,100 | -0.06(-0.18%) |
Sep 26, 2007 | 33.88 | 34.09 | 33.84 | 34.09 | 101,700 | +0.30(+0.89%) |
Sep 25, 2007 | 33.32 | 33.79 | 33.32 | 33.79 | 270,900 | +0.21(+0.63%) |
Sep 24, 2007 | 33.73 | 34.06 | 33.58 | 33.58 | 381,900 | -0.27(-0.80%) |
Sep 21, 2007 | 33.82 | 34.00 | 33.81 | 33.85 | 177,700 | +0.18(+0.53%) |
Sep 20, 2007 | 33.82 | 33.83 | 33.52 | 33.67 | 328,600 | +0.04(+0.12%) |
Sep 19, 2007 | 33.53 | 33.85 | 33.50 | 33.63 | 575,300 | +0.35(+1.05%) |
Sep 18, 2007 | 32.65 | 33.28 | 32.64 | 33.28 | 342,400 | +0.76(+2.34%) |
Sep 17, 2007 | 32.54 | 32.69 | 32.41 | 32.52 | 485,200 | -0.11(-0.34%) |
Sep 14, 2007 | 32.70 | 33.00 | 32.48 | 32.63 | 257,000 | -0.04(-0.12%) |
Sep 13, 2007 | 32.53 | 32.79 | 32.53 | 32.67 | 497,800 | +0.23(+0.71%) |
Sep 12, 2007 | 32.46 | 32.67 | 32.31 | 32.44 | 257,100 | -0.14(-0.43%) |
Sep 11, 2007 | 32.50 | 32.71 | 32.50 | 32.58 | 160,000 | +0.16(+0.49%) |
Sep 10, 2007 | 32.95 | 32.95 | 32.23 | 32.42 | 472,200 | -0.20(-0.61%) |
Sep 07, 2007 | 32.87 | 32.96 | 32.42 | 32.62 | 202,100 | -0.56(-1.69%) |
Sep 06, 2007 | 33.39 | 33.45 | 33.06 | 33.18 | 441,700 | -0.16(-0.48%) |
Sep 05, 2007 | 33.46 | 33.50 | 33.00 | 33.34 | 201,000 | -0.30(-0.89%) |
Sep 04, 2007 | 33.25 | 33.77 | 33.25 | 33.64 | 580,800 | +0.45(+1.36%) |
Aug 31, 2007 | 33.40 | 33.40 | 32.89 | 33.19 | 1,678,400 | +0.25(+0.76%) |
Aug 30, 2007 | 32.82 | 33.10 | 32.76 | 32.94 | 191,900 | -0.14(-0.42%) |
Aug 29, 2007 | 32.62 | 33.14 | 32.52 | 33.08 | 175,100 | +0.74(+2.29%) |
Aug 28, 2007 | 33.05 | 33.10 | 32.33 | 32.34 | 201,500 | -0.84(-2.53%) |
Aug 27, 2007 | 33.16 | 33.38 | 33.09 | 33.18 | 139,400 | +0.01(+0.03%) |
Aug 24, 2007 | 32.73 | 33.21 | 32.70 | 33.17 | 287,500 | +0.40(+1.22%) |
Aug 23, 2007 | 32.80 | 32.96 | 32.63 | 32.77 | 663,400 | +0.08(+0.24%) |
Aug 22, 2007 | 32.53 | 32.73 | 32.39 | 32.69 | 266,600 | +0.47(+1.46%) |
Aug 21, 2007 | 31.79 | 32.38 | 31.73 | 32.22 | 554,100 | +0.34(+1.07%) |
Aug 20, 2007 | 32.04 | 32.12 | 31.68 | 31.88 | 134,200 | -0.20(-0.62%) |
Aug 17, 2007 | 31.76 | 32.08 | 31.19 | 32.08 | 411,000 | +0.79(+2.52%) |
Aug 16, 2007 | 30.88 | 31.29 | 30.13 | 31.29 | 916,500 | -0.06(-0.19%) |
Aug 15, 2007 | 31.44 | 31.94 | 31.16 | 31.35 | 682,175 | -0.34(-1.07%) |
Aug 14, 2007 | 32.58 | 32.65 | 31.69 | 31.69 | 346,700 | -0.91(-2.79%) |
Aug 13, 2007 | 32.32 | 32.77 | 32.23 | 32.60 | 511,200 | +0.49(+1.53%) |
Aug 10, 2007 | 31.62 | 32.25 | 31.16 | 32.11 | 771,600 | +0.08(+0.25%) |
Aug 09, 2007 | 32.22 | 33.50 | 31.51 | 32.03 | 877,500 | -0.78(-2.38%) |
Aug 08, 2007 | 33.06 | 33.45 | 32.31 | 32.81 | 376,200 | -0.23(-0.70%) |
Aug 07, 2007 | 32.73 | 33.18 | 32.67 | 33.04 | 918,100 | +0.13(+0.40%) |
Aug 06, 2007 | 33.03 | 33.20 | 32.37 | 32.91 | 453,000 | -0.03(-0.09%) |
Aug 03, 2007 | 33.26 | 33.84 | 32.88 | 32.94 | 672,000 | -0.90(-2.66%) |
Aug 02, 2007 | 33.61 | 33.87 | 33.49 | 33.84 | 723,600 | +0.35(+1.05%) |
Aug 01, 2007 | 33.37 | 33.53 | 32.92 | 33.49 | 963,800 | +0.09(+0.27%) |
Jul 31, 2007 | 33.76 | 34.06 | 33.28 | 33.40 | 696,800 | -0.22(-0.65%) |
Jul 30, 2007 | 33.28 | 33.67 | 33.06 | 33.62 | 260,500 | +0.37(+1.11%) |
Jul 27, 2007 | 33.72 | 33.77 | 33.02 | 33.25 | 2,164,200 | -0.41(-1.22%) |
Jul 26, 2007 | 34.00 | 34.24 | 33.36 | 33.66 | 1,158,616 | -1.04(-3.00%) |
Jul 25, 2007 | 34.83 | 34.90 | 34.35 | 34.70 | 194,800 | +0.12(+0.35%) |
Jul 24, 2007 | 34.83 | 34.98 | 34.49 | 34.58 | 649,700 | -0.45(-1.28%) |
Jul 23, 2007 | 34.85 | 35.16 | 34.79 | 35.03 | 318,000 | +0.31(+0.89%) |
Jul 20, 2007 | 34.87 | 34.95 | 34.63 | 34.72 | 209,700 | -0.29(-0.83%) |
Jul 19, 2007 | 35.08 | 35.13 | 34.97 | 35.01 | 73,800 | +0.17(+0.49%) |
Jul 18, 2007 | 34.79 | 34.89 | 34.60 | 34.84 | 135,800 | -0.16(-0.46%) |
Jul 17, 2007 | 35.06 | 35.15 | 34.91 | 35.00 | 253,800 | -0.07(-0.20%) |
Jul 16, 2007 | 34.90 | 35.18 | 34.86 | 35.07 | 315,300 | +0.26(+0.75%) |
Jul 13, 2007 | 34.80 | 34.98 | 34.73 | 34.81 | 198,560 | +0.03(+0.09%) |
Jul 12, 2007 | 34.45 | 34.78 | 34.42 | 34.78 | 187,100 | +0.44(+1.28%) |
Jul 11, 2007 | 33.99 | 34.34 | 33.90 | 34.34 | 281,400 | +0.33(+0.97%) |
Jul 10, 2007 | 34.54 | 34.60 | 33.96 | 34.01 | 766,100 | -0.69(-1.99%) |
Jul 09, 2007 | 34.75 | 34.75 | 34.49 | 34.70 | 153,400 | +0.02(+0.06%) |
Jul 06, 2007 | 34.51 | 34.71 | 34.48 | 34.68 | 347,700 | +0.23(+0.67%) |
Jul 05, 2007 | 34.46 | 34.61 | 34.14 | 34.45 | 1,781,700 | -0.12(-0.35%) |
Jul 03, 2007 | 34.47 | 34.58 | 34.45 | 34.57 | 325,600 | +0.23(+0.67%) |
Jul 02, 2007 | 34.08 | 34.39 | 33.60 | 34.34 | 561,250 | +0.63(+1.87%) |
Jun 29, 2007 | 33.83 | 33.99 | 33.53 | 33.71 | 277,100 | -0.09(-0.27%) |
Jun 28, 2007 | 33.56 | 33.93 | 33.56 | 33.80 | 523,000 | +0.18(+0.54%) |
Jun 27, 2007 | 33.20 | 33.77 | 33.17 | 33.62 | 385,800 | +0.30(+0.90%) |
Jun 26, 2007 | 33.70 | 33.81 | 33.32 | 33.32 | 3,302,900 | -0.35(-1.04%) |
Jun 25, 2007 | 34.00 | 34.10 | 33.57 | 33.67 | 354,950 | -0.11(-0.33%) |
Jun 22, 2007 | 33.93 | 33.98 | 33.61 | 33.78 | 189,700 | -0.20(-0.59%) |
Jun 21, 2007 | 33.87 | 34.04 | 33.68 | 33.98 | 350,300 | +0.10(+0.30%) |
Jun 20, 2007 | 34.41 | 34.41 | 33.83 | 33.88 | 336,300 | -0.34(-0.99%) |
Jun 19, 2007 | 34.17 | 34.28 | 34.05 | 34.22 | 996,100 | -0.02(-0.06%) |
Jun 18, 2007 | 34.16 | 34.25 | 34.11 | 34.24 | 622,400 | +0.12(+0.35%) |
Jun 15, 2007 | 34.36 | 34.38 | 34.12 | 34.12 | 511,800 | +0.00(+0.00%) |
Jun 14, 2007 | 34.07 | 34.33 | 33.98 | 34.12 | 382,700 | +0.24(+0.71%) |
Jun 13, 2007 | 33.64 | 33.88 | 33.56 | 33.88 | 246,600 | +0.30(+0.89%) |
Jun 12, 2007 | 33.81 | 34.02 | 33.52 | 33.58 | 171,100 | -0.47(-1.38%) |
Jun 11, 2007 | 34.02 | 34.22 | 33.98 | 34.05 | 521,100 | -0.06(-0.18%) |
Jun 08, 2007 | 33.64 | 34.11 | 33.58 | 34.11 | 168,100 | +0.55(+1.64%) |
Jun 07, 2007 | 34.10 | 34.16 | 33.49 | 33.56 | 710,900 | -0.61(-1.79%) |
Jun 06, 2007 | 34.30 | 34.42 | 34.15 | 34.17 | 418,000 | -0.32(-0.93%) |
Jun 05, 2007 | 34.59 | 34.62 | 34.36 | 34.49 | 896,500 | -0.18(-0.52%) |
Jun 04, 2007 | 34.54 | 34.72 | 34.46 | 34.67 | 468,800 | +0.13(+0.38%) |
Jun 01, 2007 | 34.68 | 34.74 | 34.44 | 34.54 | 2,693,300 | -0.09(-0.26%) |
May 31, 2007 | 34.61 | 34.71 | 34.48 | 34.63 | 346,300 | +0.13(+0.38%) |
May 30, 2007 | 33.90 | 34.50 | 33.81 | 34.50 | 1,377,100 | +0.49(+1.44%) |
May 29, 2007 | 34.00 | 34.12 | 33.88 | 34.01 | 1,399,500 | +0.13(+0.38%) |
May 25, 2007 | 33.80 | 33.89 | 33.67 | 33.88 | 334,670 | +0.25(+0.74%) |
May 24, 2007 | 33.90 | 34.06 | 33.62 | 33.63 | 143,800 | -0.27(-0.80%) |
May 23, 2007 | 33.92 | 34.10 | 33.87 | 33.90 | 236,000 | +0.17(+0.50%) |
May 22, 2007 | 33.83 | 33.89 | 33.73 | 33.73 | 194,800 | -0.03(-0.09%) |
May 21, 2007 | 33.63 | 33.91 | 33.63 | 33.76 | 507,700 | +0.36(+1.08%) |
May 18, 2007 | 33.39 | 33.44 | 33.26 | 33.40 | 246,800 | +0.13(+0.39%) |
May 17, 2007 | 33.30 | 33.35 | 33.20 | 33.27 | 303,500 | -0.07(-0.21%) |
May 16, 2007 | 33.16 | 33.37 | 33.03 | 33.34 | 190,500 | +0.28(+0.85%) |
May 15, 2007 | 32.91 | 33.30 | 32.91 | 33.06 | 210,000 | +0.14(+0.43%) |
May 14, 2007 | 33.00 | 33.04 | 32.85 | 32.92 | 242,200 | -0.05(-0.15%) |
May 11, 2007 | 32.66 | 32.97 | 32.63 | 32.97 | 139,300 | +0.33(+1.01%) |
May 10, 2007 | 32.93 | 32.94 | 32.52 | 32.64 | 179,700 | -0.39(-1.18%) |
May 09, 2007 | 32.77 | 33.16 | 32.77 | 33.03 | 589,300 | +0.23(+0.70%) |
May 08, 2007 | 32.68 | 32.80 | 32.52 | 32.80 | 383,100 | +0.01(+0.03%) |
May 07, 2007 | 32.83 | 32.89 | 32.75 | 32.79 | 268,600 | +0.00(+0.00%) |
May 04, 2007 | 32.68 | 32.83 | 32.58 | 32.79 | 873,100 | +0.18(+0.55%) |
May 03, 2007 | 32.28 | 32.69 | 32.28 | 32.61 | 473,900 | +0.43(+1.34%) |
May 02, 2007 | 31.87 | 32.28 | 31.87 | 32.18 | 193,875 | +0.47(+1.48%) |