Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.06 | 30.23 | 29.69 | 29.91 | 3,450,594 | -0.22(-0.74%) |
Apr 29, 2008 | 30.73 | 30.73 | 29.88 | 30.14 | 3,693,533 | -0.56(-1.84%) |
Apr 28, 2008 | 30.34 | 31.09 | 30.14 | 30.70 | 3,348,794 | +0.52(+1.73%) |
Apr 25, 2008 | 30.63 | 30.95 | 29.53 | 30.18 | 8,148,613 | -1.70(-5.33%) |
Apr 24, 2008 | 31.61 | 31.94 | 31.39 | 31.88 | 2,150,090 | +0.48(+1.53%) |
Apr 23, 2008 | 31.25 | 31.43 | 30.96 | 31.40 | 2,024,596 | +0.48(+1.56%) |
Apr 22, 2008 | 31.31 | 31.56 | 30.66 | 30.92 | 1,343,096 | -0.59(-1.87%) |
Apr 21, 2008 | 31.58 | 31.58 | 31.12 | 31.51 | 1,776,127 | -0.07(-0.24%) |
Apr 18, 2008 | 30.14 | 31.85 | 30.12 | 31.58 | 3,376,325 | +1.78(+5.99%) |
Apr 17, 2008 | 29.77 | 30.05 | 29.70 | 29.80 | 1,568,460 | -0.01(-0.03%) |
Apr 16, 2008 | 29.13 | 30.10 | 28.95 | 29.80 | 2,050,747 | +0.85(+2.95%) |
Apr 15, 2008 | 29.08 | 29.29 | 28.60 | 28.95 | 2,542,679 | -0.01(-0.03%) |
Apr 14, 2008 | 29.16 | 29.16 | 28.30 | 28.96 | 3,609,708 | -0.27(-0.91%) |
Apr 11, 2008 | 29.65 | 29.84 | 29.22 | 29.22 | 1,677,253 | -0.74(-2.46%) |
Apr 10, 2008 | 30.24 | 30.40 | 29.73 | 29.96 | 2,082,789 | -0.34(-1.12%) |
Apr 09, 2008 | 30.77 | 31.02 | 30.13 | 30.30 | 1,667,174 | -0.50(-1.62%) |
Apr 08, 2008 | 31.36 | 31.41 | 30.75 | 30.80 | 2,325,066 | -0.47(-1.51%) |
Apr 07, 2008 | 31.75 | 31.75 | 31.22 | 31.27 | 1,231,563 | -0.37(-1.18%) |
Apr 04, 2008 | 31.45 | 31.75 | 31.26 | 31.65 | 1,850,955 | +0.35(+1.11%) |
Apr 03, 2008 | 31.34 | 31.66 | 31.06 | 31.30 | 1,856,608 | -0.09(-0.29%) |
Apr 02, 2008 | 31.64 | 32.23 | 31.28 | 31.39 | 2,581,116 | -0.13(-0.42%) |
Apr 01, 2008 | 31.90 | 31.90 | 31.15 | 31.52 | 2,976,764 | -0.12(-0.37%) |
Mar 31, 2008 | 31.08 | 31.66 | 31.08 | 31.64 | 2,361,823 | +0.24(+0.77%) |
Mar 28, 2008 | 32.09 | 32.09 | 31.30 | 31.40 | 965,000 | -0.49(-1.53%) |
Mar 27, 2008 | 32.55 | 32.73 | 31.70 | 31.89 | 2,544,068 | -0.46(-1.44%) |
Mar 26, 2008 | 33.04 | 33.04 | 32.14 | 32.35 | 2,322,041 | -0.95(-2.84%) |
Mar 25, 2008 | 33.52 | 33.79 | 33.17 | 33.30 | 7,436,029 | -0.05(-0.15%) |
Mar 24, 2008 | 32.34 | 33.49 | 32.23 | 33.35 | 1,867,115 | +1.20(+3.74%) |
Mar 21, 2008 | 31.51 | 32.14 | 31.22 | 32.14 | 2,275,629 | +0.00(+0.00%) |
Mar 20, 2008 | 31.51 | 32.14 | 31.22 | 32.14 | 2,275,629 | +0.66(+2.11%) |
Mar 19, 2008 | 30.90 | 32.22 | 30.25 | 31.48 | 4,823,549 | +0.58(+1.88%) |
Mar 18, 2008 | 30.67 | 30.92 | 30.26 | 30.90 | 3,310,554 | +0.78(+2.59%) |
Mar 17, 2008 | 30.70 | 31.04 | 29.64 | 30.12 | 2,895,025 | -1.13(-3.61%) |
Mar 14, 2008 | 32.32 | 32.35 | 30.93 | 31.25 | 2,372,310 | -1.01(-3.14%) |
Mar 13, 2008 | 31.99 | 32.47 | 31.55 | 32.26 | 2,105,577 | -0.16(-0.49%) |
Mar 12, 2008 | 32.81 | 32.96 | 32.33 | 32.42 | 1,240,463 | -0.27(-0.84%) |
Mar 11, 2008 | 32.50 | 32.69 | 31.98 | 32.69 | 1,844,366 | +0.93(+2.92%) |
Mar 10, 2008 | 32.38 | 32.63 | 31.65 | 31.76 | 1,717,405 | -0.59(-1.82%) |
Mar 07, 2008 | 33.06 | 33.10 | 31.99 | 32.35 | 2,232,155 | -0.90(-2.72%) |
Mar 06, 2008 | 34.10 | 34.14 | 33.24 | 33.26 | 1,387,807 | -0.85(-2.48%) |
Mar 05, 2008 | 33.99 | 34.70 | 33.93 | 34.10 | 1,924,563 | +0.26(+0.76%) |
Mar 04, 2008 | 33.69 | 34.01 | 33.44 | 33.84 | 1,036,251 | -0.17(-0.51%) |
Mar 03, 2008 | 34.31 | 34.43 | 33.70 | 34.02 | 1,118,339 | -0.40(-1.16%) |
Feb 29, 2008 | 34.83 | 35.00 | 34.24 | 34.42 | 1,655,907 | -0.63(-1.80%) |
Feb 28, 2008 | 34.84 | 35.11 | 34.52 | 35.05 | 1,358,661 | -0.29(-0.82%) |
Feb 27, 2008 | 34.91 | 35.55 | 34.91 | 35.34 | 1,180,777 | +0.12(+0.35%) |
Feb 26, 2008 | 35.01 | 35.56 | 34.66 | 35.21 | 1,267,647 | +0.12(+0.35%) |
Feb 25, 2008 | 34.58 | 35.14 | 34.28 | 35.09 | 982,438 | +0.65(+1.88%) |
Feb 22, 2008 | 34.67 | 34.67 | 33.81 | 34.44 | 1,009,669 | -0.03(-0.10%) |
Feb 21, 2008 | 34.62 | 34.90 | 34.27 | 34.48 | 1,188,747 | +0.12(+0.36%) |
Feb 20, 2008 | 33.55 | 34.43 | 33.26 | 34.35 | 1,505,077 | +0.63(+1.87%) |
Feb 19, 2008 | 34.72 | 34.94 | 33.55 | 33.72 | 2,270,725 | -1.15(-3.31%) |
Feb 18, 2008 | 33.61 | 34.88 | 33.47 | 34.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.61 | 34.88 | 33.47 | 34.87 | 1,857,061 | +1.19(+3.55%) |
Feb 14, 2008 | 33.71 | 34.06 | 32.97 | 33.68 | 5,983,557 | -1.74(-4.92%) |
Feb 13, 2008 | 35.68 | 35.77 | 35.22 | 35.42 | 1,928,916 | +0.10(+0.28%) |
Feb 12, 2008 | 34.91 | 35.52 | 34.68 | 35.32 | 1,515,800 | +0.39(+1.12%) |
Feb 11, 2008 | 34.48 | 35.18 | 34.41 | 34.93 | 1,350,284 | +0.43(+1.25%) |
Feb 08, 2008 | 34.73 | 35.12 | 34.27 | 34.50 | 1,835,473 | -0.30(-0.86%) |
Feb 07, 2008 | 34.79 | 35.00 | 34.34 | 34.80 | 1,831,160 | -0.03(-0.10%) |
Feb 06, 2008 | 35.29 | 36.13 | 34.81 | 34.83 | 2,237,563 | -0.28(-0.80%) |
Feb 05, 2008 | 35.52 | 35.76 | 34.68 | 35.11 | 1,596,723 | -0.97(-2.69%) |
Feb 04, 2008 | 36.11 | 36.13 | 35.65 | 36.08 | 2,296,888 | +0.02(+0.05%) |
Feb 01, 2008 | 35.11 | 36.36 | 34.91 | 36.07 | 2,792,788 | +0.88(+2.50%) |
Jan 31, 2008 | 33.89 | 35.43 | 33.89 | 35.19 | 2,055,420 | +0.68(+1.97%) |
Jan 30, 2008 | 34.99 | 35.05 | 34.37 | 34.51 | 2,577,379 | -0.46(-1.30%) |
Jan 29, 2008 | 34.41 | 35.36 | 34.23 | 34.96 | 2,905,687 | +0.69(+2.01%) |
Jan 28, 2008 | 32.90 | 34.33 | 32.90 | 34.28 | 2,455,321 | +0.95(+2.86%) |
Jan 25, 2008 | 33.51 | 34.14 | 33.02 | 33.32 | 2,615,608 | -0.12(-0.35%) |
Jan 24, 2008 | 32.65 | 33.51 | 32.28 | 33.44 | 2,710,454 | +1.08(+3.33%) |
Jan 23, 2008 | 30.97 | 32.41 | 30.19 | 32.36 | 5,058,322 | +0.74(+2.33%) |
Jan 22, 2008 | 30.73 | 32.03 | 30.73 | 31.62 | 1,806,356 | -0.27(-0.86%) |
Jan 21, 2008 | 31.64 | 32.34 | 31.32 | 31.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.64 | 32.34 | 31.32 | 31.90 | 3,439,029 | +0.43(+1.37%) |
Jan 17, 2008 | 31.11 | 31.59 | 31.04 | 31.46 | 3,786,130 | +0.40(+1.28%) |
Jan 16, 2008 | 30.77 | 31.51 | 30.54 | 31.07 | 3,066,810 | +0.38(+1.24%) |
Jan 15, 2008 | 31.43 | 31.57 | 30.63 | 30.68 | 2,767,740 | -1.24(-3.90%) |
Jan 14, 2008 | 31.13 | 32.07 | 30.38 | 31.93 | 3,856,920 | +1.06(+3.44%) |
Jan 11, 2008 | 31.01 | 31.51 | 30.63 | 30.87 | 2,750,718 | -0.46(-1.46%) |
Jan 10, 2008 | 31.74 | 32.22 | 31.18 | 31.32 | 2,399,434 | -0.53(-1.67%) |
Jan 09, 2008 | 31.40 | 31.98 | 31.28 | 31.85 | 1,724,426 | +0.28(+0.89%) |
Jan 08, 2008 | 32.12 | 32.66 | 31.50 | 31.57 | 2,812,686 | -0.46(-1.42%) |
Jan 07, 2008 | 33.22 | 33.28 | 31.86 | 32.03 | 3,833,661 | -1.05(-3.16%) |
Jan 04, 2008 | 33.50 | 33.75 | 32.88 | 33.07 | 2,627,998 | -0.56(-1.65%) |
Jan 03, 2008 | 33.49 | 33.77 | 33.31 | 33.63 | 1,555,220 | +0.18(+0.55%) |
Jan 02, 2008 | 34.35 | 34.87 | 33.41 | 33.45 | 2,370,397 | -1.05(-3.05%) |
Jan 01, 2008 | 34.67 | 34.76 | 34.42 | 34.50 | 1,065,722 | +0.00(+0.00%) |
Dec 31, 2007 | 34.67 | 34.76 | 34.42 | 34.50 | 1,065,722 | -0.35(-1.00%) |
Dec 28, 2007 | 34.85 | 34.89 | 34.36 | 34.85 | 1,048,212 | +0.41(+1.18%) |
Dec 27, 2007 | 35.08 | 35.11 | 34.44 | 34.44 | 1,036,263 | -0.71(-2.03%) |
Dec 26, 2007 | 35.40 | 35.45 | 34.75 | 35.16 | 1,122,324 | -0.34(-0.96%) |
Dec 24, 2007 | 35.11 | 35.69 | 35.11 | 35.50 | 325,835 | +0.43(+1.23%) |
Dec 21, 2007 | 35.50 | 35.75 | 34.95 | 35.06 | 3,003,380 | -0.24(-0.68%) |
Dec 20, 2007 | 35.21 | 35.43 | 34.97 | 35.30 | 826,011 | +0.35(+1.00%) |
Dec 19, 2007 | 35.40 | 35.48 | 34.94 | 34.96 | 1,687,833 | -0.37(-1.06%) |
Dec 18, 2007 | 36.07 | 36.13 | 35.19 | 35.33 | 1,037,577 | -0.33(-0.93%) |
Dec 17, 2007 | 36.10 | 36.10 | 35.50 | 35.66 | 1,029,982 | -0.43(-1.20%) |
Dec 14, 2007 | 35.70 | 36.28 | 35.63 | 36.09 | 846,143 | +0.13(+0.37%) |
Dec 13, 2007 | 35.94 | 36.38 | 35.55 | 35.96 | 630,357 | -0.23(-0.64%) |
Dec 12, 2007 | 37.14 | 37.25 | 35.60 | 36.19 | 1,359,399 | -0.06(-0.16%) |
Dec 11, 2007 | 37.71 | 37.73 | 36.17 | 36.25 | 1,219,133 | -1.33(-3.53%) |
Dec 10, 2007 | 37.33 | 37.80 | 37.01 | 37.58 | 766,701 | +0.33(+0.89%) |
Dec 07, 2007 | 36.76 | 37.30 | 36.69 | 37.25 | 2,475,012 | +0.56(+1.51%) |
Dec 06, 2007 | 36.64 | 36.91 | 36.43 | 36.69 | 3,647,559 | +0.03(+0.09%) |
Dec 05, 2007 | 35.80 | 36.66 | 35.61 | 36.66 | 6,531,540 | +1.24(+3.51%) |
Dec 04, 2007 | 35.45 | 35.69 | 35.35 | 35.41 | 1,416,482 | -0.32(-0.88%) |
Dec 03, 2007 | 36.00 | 36.02 | 35.58 | 35.73 | 851,337 | -0.12(-0.35%) |
Nov 30, 2007 | 36.50 | 36.67 | 35.50 | 35.85 | 1,813,221 | -0.41(-1.14%) |
Nov 29, 2007 | 36.10 | 36.39 | 35.96 | 36.27 | 754,139 | +0.00(+0.00%) |
Nov 28, 2007 | 35.72 | 36.28 | 35.71 | 36.27 | 1,153,008 | +0.63(+1.77%) |
Nov 27, 2007 | 35.39 | 35.89 | 35.15 | 35.64 | 1,871,867 | +0.37(+1.03%) |
Nov 26, 2007 | 35.51 | 36.18 | 35.25 | 35.27 | 1,789,004 | -0.31(-0.86%) |
Nov 23, 2007 | 35.40 | 35.61 | 35.04 | 35.58 | 356,603 | +0.34(+0.97%) |
Nov 21, 2007 | 35.16 | 35.62 | 34.69 | 35.24 | 1,335,457 | -0.02(-0.05%) |
Nov 20, 2007 | 35.48 | 35.83 | 34.63 | 35.26 | 1,401,621 | -0.24(-0.68%) |
Nov 19, 2007 | 35.67 | 36.59 | 35.21 | 35.50 | 2,151,443 | -0.15(-0.42%) |
Nov 16, 2007 | 36.03 | 36.24 | 35.35 | 35.64 | 2,689,804 | -0.22(-0.62%) |
Nov 15, 2007 | 35.75 | 36.32 | 35.65 | 35.87 | 1,462,933 | -0.10(-0.28%) |
Nov 14, 2007 | 36.29 | 36.41 | 35.83 | 35.97 | 1,184,648 | -0.31(-0.85%) |
Nov 13, 2007 | 35.81 | 36.29 | 35.44 | 36.28 | 2,323,971 | +0.69(+1.93%) |
Nov 12, 2007 | 36.33 | 36.33 | 35.38 | 35.59 | 1,989,683 | +0.93(+2.68%) |
Nov 09, 2007 | 34.01 | 35.06 | 33.95 | 34.66 | 2,307,454 | +0.23(+0.67%) |
Nov 08, 2007 | 35.06 | 35.26 | 33.55 | 34.43 | 2,251,668 | -0.61(-1.73%) |
Nov 07, 2007 | 35.86 | 36.13 | 35.01 | 35.03 | 1,765,219 | -1.29(-3.54%) |
Nov 06, 2007 | 36.15 | 36.44 | 35.64 | 36.32 | 1,090,982 | +0.12(+0.32%) |
Nov 05, 2007 | 35.61 | 36.47 | 35.61 | 36.20 | 1,849,135 | -0.03(-0.09%) |
Nov 02, 2007 | 37.46 | 37.46 | 35.85 | 36.23 | 3,167,702 | -1.07(-2.87%) |
Nov 01, 2007 | 38.05 | 38.18 | 37.23 | 37.30 | 1,144,625 | -0.92(-2.41%) |
Oct 31, 2007 | 37.77 | 38.29 | 36.91 | 38.22 | 1,538,373 | +0.60(+1.59%) |
Oct 30, 2007 | 37.66 | 38.03 | 37.58 | 37.63 | 980,797 | -0.12(-0.33%) |
Oct 29, 2007 | 37.86 | 37.95 | 37.65 | 37.75 | 1,302,667 | -0.03(-0.09%) |
Oct 26, 2007 | 38.76 | 38.76 | 37.22 | 37.78 | 2,465,737 | -0.56(-1.45%) |
Oct 25, 2007 | 39.88 | 40.22 | 38.33 | 38.34 | 5,051,549 | -0.36(-0.92%) |
Oct 24, 2007 | 38.99 | 39.08 | 38.68 | 38.70 | 3,677,871 | -0.37(-0.96%) |
Oct 23, 2007 | 39.44 | 39.44 | 38.83 | 39.07 | 1,700,724 | +0.02(+0.04%) |
Oct 22, 2007 | 38.47 | 39.39 | 38.30 | 39.05 | 2,607,143 | +0.27(+0.71%) |
Oct 19, 2007 | 38.99 | 39.21 | 38.62 | 38.78 | 1,583,670 | -0.32(-0.83%) |
Oct 18, 2007 | 39.14 | 39.43 | 38.95 | 39.10 | 1,075,068 | -0.04(-0.11%) |
Oct 17, 2007 | 39.54 | 39.54 | 38.59 | 39.15 | 3,376,374 | +0.05(+0.13%) |
Oct 16, 2007 | 39.09 | 39.16 | 38.78 | 39.10 | 2,067,438 | -0.06(-0.15%) |
Oct 15, 2007 | 39.82 | 39.87 | 38.89 | 39.15 | 2,671,516 | -0.55(-1.38%) |
Oct 12, 2007 | 39.37 | 40.07 | 39.29 | 39.70 | 1,385,003 | +0.60(+1.53%) |
Oct 11, 2007 | 39.06 | 40.06 | 38.93 | 39.10 | 2,569,049 | +0.07(+0.19%) |
Oct 10, 2007 | 39.43 | 39.43 | 38.84 | 39.03 | 4,171,525 | -0.43(-1.09%) |
Oct 09, 2007 | 38.47 | 39.66 | 38.32 | 39.46 | 1,967,382 | +1.17(+3.05%) |
Oct 08, 2007 | 38.20 | 38.33 | 38.10 | 38.29 | 1,181,152 | -0.02(-0.06%) |
Oct 05, 2007 | 37.31 | 38.62 | 37.25 | 38.32 | 4,123,666 | +1.27(+3.43%) |
Oct 04, 2007 | 36.83 | 37.05 | 36.69 | 37.05 | 2,439,216 | +0.35(+0.95%) |
Oct 03, 2007 | 36.50 | 36.96 | 36.26 | 36.70 | 4,510,030 | -0.15(-0.41%) |
Oct 02, 2007 | 36.74 | 36.92 | 36.59 | 36.85 | 1,537,017 | +0.11(+0.29%) |
Oct 01, 2007 | 37.09 | 37.15 | 36.56 | 36.74 | 3,272,942 | -0.07(-0.18%) |
Sep 28, 2007 | 37.04 | 37.20 | 36.52 | 36.81 | 1,339,555 | -0.39(-1.05%) |
Sep 27, 2007 | 37.42 | 37.54 | 37.10 | 37.20 | 1,104,120 | -0.01(-0.02%) |
Sep 26, 2007 | 37.30 | 37.51 | 37.05 | 37.20 | 2,254,050 | +0.20(+0.54%) |
Sep 25, 2007 | 36.51 | 37.05 | 36.50 | 37.01 | 2,589,422 | +0.27(+0.75%) |
Sep 24, 2007 | 37.25 | 37.40 | 36.63 | 36.73 | 1,821,275 | -0.70(-1.86%) |
Sep 21, 2007 | 38.22 | 38.32 | 37.43 | 37.43 | 2,738,301 | -0.72(-1.89%) |
Sep 20, 2007 | 38.17 | 38.32 | 37.93 | 38.15 | 1,575,713 | -0.09(-0.24%) |
Sep 19, 2007 | 37.54 | 38.41 | 37.30 | 38.24 | 3,420,978 | +0.85(+2.29%) |
Sep 18, 2007 | 37.08 | 37.41 | 36.51 | 37.39 | 2,542,407 | +0.51(+1.37%) |
Sep 17, 2007 | 38.10 | 38.10 | 36.78 | 36.88 | 3,294,641 | -1.52(-3.95%) |
Sep 14, 2007 | 37.67 | 38.47 | 37.52 | 38.40 | 1,471,196 | +0.43(+1.14%) |
Sep 13, 2007 | 38.20 | 38.20 | 37.77 | 37.97 | 1,147,277 | +0.10(+0.26%) |
Sep 12, 2007 | 37.28 | 38.33 | 37.28 | 37.87 | 1,642,378 | +0.56(+1.49%) |
Sep 11, 2007 | 36.90 | 37.31 | 36.11 | 37.31 | 2,399,314 | +0.24(+0.65%) |
Sep 10, 2007 | 36.83 | 37.59 | 36.81 | 37.07 | 2,859,454 | -0.19(-0.51%) |
Sep 07, 2007 | 38.17 | 38.71 | 37.23 | 37.26 | 2,407,873 | -1.74(-4.47%) |
Sep 06, 2007 | 39.24 | 39.24 | 38.32 | 39.00 | 2,153,150 | -0.81(-2.04%) |
Sep 05, 2007 | 39.56 | 39.94 | 39.35 | 39.82 | 9,538,789 | -0.14(-0.35%) |
Sep 04, 2007 | 39.67 | 40.24 | 39.45 | 39.96 | 1,632,854 | +0.64(+1.62%) |
Aug 31, 2007 | 39.40 | 39.48 | 38.83 | 39.32 | 738,973 | +0.36(+0.94%) |
Aug 30, 2007 | 38.86 | 39.40 | 38.69 | 38.95 | 615,530 | -0.20(-0.51%) |
Aug 29, 2007 | 38.84 | 39.30 | 38.64 | 39.15 | 743,554 | +0.59(+1.53%) |
Aug 28, 2007 | 39.44 | 39.55 | 38.48 | 38.56 | 704,496 | -1.04(-2.62%) |
Aug 27, 2007 | 39.90 | 40.10 | 39.50 | 39.60 | 394,320 | -0.39(-0.97%) |
Aug 24, 2007 | 39.52 | 39.99 | 39.40 | 39.99 | 1,026,607 | +0.38(+0.96%) |
Aug 23, 2007 | 40.02 | 40.27 | 39.53 | 39.61 | 1,570,530 | -0.26(-0.65%) |
Aug 22, 2007 | 40.65 | 40.85 | 39.77 | 39.87 | 1,335,698 | -0.24(-0.60%) |
Aug 21, 2007 | 39.82 | 40.49 | 39.81 | 40.11 | 1,693,718 | +0.23(+0.58%) |
Aug 20, 2007 | 39.87 | 40.34 | 39.24 | 39.88 | 972,238 | +0.01(+0.02%) |
Aug 17, 2007 | 38.99 | 40.37 | 38.06 | 39.87 | 2,464,305 | +0.84(+2.15%) |
Aug 16, 2007 | 38.35 | 39.27 | 36.17 | 39.03 | 3,092,553 | +0.06(+0.15%) |
Aug 15, 2007 | 40.05 | 40.80 | 38.79 | 38.97 | 1,447,640 | -1.04(-2.59%) |
Aug 14, 2007 | 41.06 | 41.24 | 39.95 | 40.01 | 1,018,771 | -1.01(-2.47%) |
Aug 13, 2007 | 41.31 | 42.22 | 40.87 | 41.02 | 1,319,785 | -0.08(-0.20%) |
Aug 10, 2007 | 41.14 | 41.67 | 39.49 | 41.10 | 1,445,519 | -0.13(-0.32%) |
Aug 09, 2007 | 41.48 | 42.64 | 41.24 | 41.24 | 2,494,790 | -0.90(-2.15%) |
Aug 08, 2007 | 41.67 | 44.16 | 41.44 | 42.14 | 2,817,744 | +0.82(+1.99%) |
Aug 07, 2007 | 40.66 | 41.90 | 40.29 | 41.32 | 3,104,567 | -0.07(-0.16%) |
Aug 06, 2007 | 41.24 | 41.77 | 40.31 | 41.39 | 2,572,512 | +0.07(+0.16%) |
Aug 03, 2007 | 41.45 | 41.92 | 41.23 | 41.32 | 2,043,690 | -0.60(-1.42%) |
Aug 02, 2007 | 41.48 | 42.13 | 41.16 | 41.92 | 1,797,165 | +0.68(+1.65%) |
Aug 01, 2007 | 41.81 | 42.65 | 40.90 | 41.24 | 4,391,104 | +0.07(+0.16%) |
Jul 31, 2007 | 42.46 | 42.75 | 41.16 | 41.17 | 3,074,308 | -1.00(-2.36%) |
Jul 30, 2007 | 42.22 | 42.39 | 41.25 | 42.16 | 3,190,606 | +0.27(+0.63%) |
Jul 27, 2007 | 43.23 | 43.25 | 41.87 | 41.90 | 3,129,849 | -1.59(-3.66%) |
Jul 26, 2007 | 45.04 | 45.04 | 42.75 | 43.49 | 2,867,893 | -1.97(-4.32%) |
Jul 25, 2007 | 44.79 | 46.33 | 44.15 | 45.46 | 2,456,652 | -0.86(-1.86%) |
Jul 24, 2007 | 46.51 | 46.93 | 46.09 | 46.32 | 1,049,521 | -0.36(-0.78%) |
Jul 23, 2007 | 46.58 | 47.01 | 46.53 | 46.69 | 881,705 | +0.03(+0.07%) |
Jul 20, 2007 | 47.62 | 47.62 | 46.50 | 46.65 | 1,074,888 | -0.95(-2.00%) |
Jul 19, 2007 | 47.20 | 47.66 | 47.18 | 47.61 | 708,112 | +0.57(+1.22%) |
Jul 18, 2007 | 47.13 | 47.36 | 46.58 | 47.03 | 911,489 | +0.00(+0.00%) |
Jul 17, 2007 | 47.60 | 47.63 | 46.99 | 47.03 | 1,310,382 | -0.80(-1.68%) |
Jul 16, 2007 | 46.54 | 47.95 | 46.54 | 47.84 | 1,276,758 | +0.61(+1.28%) |
Jul 13, 2007 | 46.98 | 47.45 | 46.94 | 47.23 | 541,030 | +0.27(+0.57%) |
Jul 12, 2007 | 46.61 | 46.97 | 46.28 | 46.97 | 917,750 | +0.58(+1.25%) |
Jul 11, 2007 | 45.77 | 46.61 | 45.70 | 46.39 | 868,806 | +0.62(+1.36%) |
Jul 10, 2007 | 46.20 | 46.29 | 45.73 | 45.77 | 599,135 | -0.50(-1.08%) |
Jul 09, 2007 | 46.66 | 46.90 | 46.03 | 46.26 | 838,548 | -0.44(-0.94%) |
Jul 06, 2007 | 46.64 | 46.89 | 46.17 | 46.70 | 816,969 | -0.06(-0.12%) |
Jul 05, 2007 | 45.53 | 46.89 | 45.11 | 46.76 | 2,008,730 | +1.39(+3.05%) |
Jul 03, 2007 | 45.47 | 45.67 | 45.27 | 45.38 | 294,986 | -0.07(-0.15%) |
Jul 02, 2007 | 45.04 | 45.69 | 45.04 | 45.44 | 967,296 | +0.41(+0.92%) |
Jun 29, 2007 | 45.15 | 45.38 | 44.60 | 45.03 | 1,052,887 | -0.29(-0.64%) |
Jun 28, 2007 | 44.94 | 45.60 | 44.85 | 45.32 | 937,032 | +0.18(+0.40%) |
Jun 27, 2007 | 43.97 | 45.33 | 43.62 | 45.13 | 1,952,675 | +1.09(+2.47%) |
Jun 26, 2007 | 44.44 | 44.52 | 43.77 | 44.05 | 1,493,016 | -0.38(-0.86%) |
Jun 25, 2007 | 44.67 | 44.71 | 44.24 | 44.43 | 1,269,401 | -0.20(-0.45%) |
Jun 22, 2007 | 45.40 | 45.47 | 44.47 | 44.63 | 1,822,360 | -0.85(-1.88%) |
Jun 21, 2007 | 45.56 | 45.72 | 45.20 | 45.48 | 950,901 | -0.08(-0.18%) |
Jun 20, 2007 | 45.70 | 45.87 | 45.41 | 45.57 | 1,161,261 | -0.13(-0.29%) |
Jun 19, 2007 | 44.93 | 45.93 | 44.74 | 45.70 | 1,816,091 | +0.75(+1.68%) |
Jun 18, 2007 | 45.21 | 45.26 | 44.78 | 44.94 | 1,077,599 | +0.14(+0.31%) |
Jun 15, 2007 | 45.25 | 45.52 | 44.78 | 44.80 | 1,481,925 | -0.22(-0.50%) |
Jun 14, 2007 | 45.13 | 45.17 | 44.70 | 45.03 | 1,635,024 | -0.17(-0.39%) |
Jun 13, 2007 | 44.21 | 45.20 | 44.21 | 45.20 | 1,661,786 | +1.30(+2.97%) |
Jun 12, 2007 | 43.48 | 44.44 | 43.24 | 43.90 | 1,838,996 | +0.32(+0.72%) |
Jun 11, 2007 | 43.33 | 43.82 | 42.97 | 43.58 | 839,271 | +0.25(+0.57%) |
Jun 08, 2007 | 42.69 | 43.38 | 42.68 | 43.33 | 2,717,205 | -0.36(-0.84%) |
Jun 07, 2007 | 44.11 | 44.16 | 43.69 | 43.70 | 1,411,290 | -0.41(-0.92%) |
Jun 06, 2007 | 44.27 | 44.27 | 43.92 | 44.11 | 1,274,579 | -0.17(-0.37%) |
Jun 05, 2007 | 44.37 | 44.31 | 43.82 | 44.27 | 726,316 | -0.10(-0.22%) |
Jun 04, 2007 | 44.53 | 44.75 | 44.18 | 44.37 | 1,458,418 | -0.35(-0.78%) |
Jun 01, 2007 | 44.76 | 44.88 | 44.59 | 44.72 | 1,647,320 | -0.01(-0.02%) |
May 31, 2007 | 43.31 | 45.04 | 43.25 | 44.73 | 3,247,923 | +1.48(+3.41%) |
May 30, 2007 | 41.70 | 43.25 | 41.39 | 43.25 | 2,202,214 | +1.55(+3.72%) |
May 29, 2007 | 41.62 | 41.76 | 41.39 | 41.70 | 950,660 | +0.12(+0.28%) |
May 25, 2007 | 41.52 | 41.78 | 41.39 | 41.58 | 679,783 | +0.02(+0.06%) |
May 24, 2007 | 41.67 | 41.97 | 41.36 | 41.56 | 1,557,028 | -0.10(-0.24%) |
May 23, 2007 | 41.86 | 41.92 | 41.46 | 41.66 | 2,191,605 | -0.48(-1.14%) |
May 22, 2007 | 42.15 | 42.27 | 41.50 | 42.14 | 1,632,975 | -0.18(-0.43%) |
May 21, 2007 | 42.12 | 42.32 | 42.07 | 42.32 | 1,355,022 | +0.12(+0.28%) |
May 18, 2007 | 41.78 | 42.23 | 41.61 | 42.21 | 1,159,319 | +0.51(+1.23%) |
May 17, 2007 | 41.73 | 42.01 | 41.68 | 41.69 | 947,405 | +0.12(+0.28%) |
May 16, 2007 | 41.72 | 41.72 | 41.34 | 41.58 | 716,551 | -0.14(-0.34%) |
May 15, 2007 | 41.64 | 42.00 | 41.53 | 41.72 | 1,833,209 | +0.09(+0.22%) |
May 14, 2007 | 41.97 | 42.26 | 41.43 | 41.63 | 862,899 | -0.35(-0.83%) |
May 11, 2007 | 41.73 | 42.23 | 41.70 | 41.97 | 1,615,857 | +0.30(+0.72%) |
May 10, 2007 | 41.87 | 42.02 | 41.56 | 41.68 | 1,204,780 | -0.20(-0.48%) |
May 09, 2007 | 41.66 | 41.96 | 41.50 | 41.87 | 959,388 | +0.22(+0.52%) |
May 08, 2007 | 41.84 | 41.96 | 41.29 | 41.66 | 1,100,528 | -0.35(-0.83%) |
May 07, 2007 | 42.19 | 42.46 | 41.93 | 42.01 | 634,336 | -0.21(-0.49%) |
May 04, 2007 | 42.19 | 42.32 | 41.57 | 42.21 | 2,528,206 | +0.05(+0.12%) |
May 03, 2007 | 41.89 | 42.26 | 41.53 | 42.16 | 1,160,659 | +0.46(+1.11%) |
May 02, 2007 | 41.94 | 42.18 | 41.66 | 41.70 | 773,812 | -0.28(-0.67%) |