Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.73 | 46.82 | 44.48 | 46.56 | 659,969 | +0.62(+1.35%) |
Jan 30, 2008 | 46.11 | 46.75 | 45.19 | 45.94 | 451,287 | -0.44(-0.95%) |
Jan 29, 2008 | 46.85 | 46.85 | 45.81 | 46.38 | 511,699 | -0.74(-1.56%) |
Jan 28, 2008 | 46.58 | 47.53 | 45.72 | 47.12 | 462,599 | +0.31(+0.67%) |
Jan 25, 2008 | 49.15 | 49.80 | 46.53 | 46.80 | 571,630 | -1.13(-2.36%) |
Jan 24, 2008 | 48.78 | 49.07 | 47.50 | 47.93 | 543,109 | +0.94(+2.01%) |
Jan 23, 2008 | 45.70 | 47.12 | 42.41 | 46.99 | 1,988,073 | +0.36(+0.77%) |
Jan 22, 2008 | 43.68 | 47.74 | 43.65 | 46.63 | 1,193,949 | +0.31(+0.67%) |
Jan 21, 2008 | 45.98 | 47.78 | 44.57 | 46.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.98 | 47.78 | 44.57 | 46.32 | 1,494,422 | -0.07(-0.15%) |
Jan 17, 2008 | 46.83 | 47.72 | 45.93 | 46.39 | 2,499,770 | -0.77(-1.64%) |
Jan 16, 2008 | 48.19 | 48.47 | 45.40 | 47.17 | 1,718,020 | -1.78(-3.63%) |
Jan 15, 2008 | 50.28 | 50.35 | 48.11 | 48.94 | 1,005,465 | -1.76(-3.47%) |
Jan 14, 2008 | 50.14 | 51.00 | 49.81 | 50.70 | 546,240 | +1.35(+2.73%) |
Jan 11, 2008 | 49.35 | 50.09 | 48.49 | 49.36 | 342,496 | -0.33(-0.66%) |
Jan 10, 2008 | 49.40 | 50.00 | 48.87 | 49.69 | 321,797 | -0.42(-0.84%) |
Jan 09, 2008 | 50.35 | 51.10 | 48.73 | 50.11 | 784,717 | -0.36(-0.71%) |
Jan 08, 2008 | 50.69 | 51.91 | 50.36 | 50.46 | 335,035 | +0.25(+0.49%) |
Jan 07, 2008 | 51.95 | 52.24 | 49.46 | 50.22 | 684,981 | -1.75(-3.37%) |
Jan 04, 2008 | 53.18 | 53.51 | 51.68 | 51.97 | 448,981 | -1.54(-2.87%) |
Jan 03, 2008 | 51.84 | 53.97 | 51.84 | 53.51 | 632,283 | +1.23(+2.35%) |
Jan 02, 2008 | 51.52 | 52.67 | 51.52 | 52.28 | 356,336 | +0.46(+0.89%) |
Jan 01, 2008 | 51.93 | 52.35 | 51.15 | 51.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.93 | 52.35 | 51.15 | 51.82 | 459,095 | +0.32(+0.62%) |
Dec 28, 2007 | 52.07 | 52.30 | 51.31 | 51.50 | 162,944 | -0.08(-0.15%) |
Dec 27, 2007 | 51.62 | 52.35 | 51.34 | 51.58 | 317,465 | -0.15(-0.30%) |
Dec 26, 2007 | 51.61 | 52.23 | 50.86 | 51.73 | 160,342 | -0.06(-0.11%) |
Dec 24, 2007 | 51.10 | 52.02 | 50.29 | 51.79 | 167,325 | +0.66(+1.30%) |
Dec 21, 2007 | 51.52 | 51.52 | 50.07 | 51.12 | 459,771 | +0.67(+1.33%) |
Dec 20, 2007 | 49.65 | 50.90 | 49.41 | 50.45 | 327,333 | +0.62(+1.24%) |
Dec 19, 2007 | 48.99 | 50.55 | 48.82 | 49.83 | 585,927 | +0.82(+1.68%) |
Dec 18, 2007 | 49.82 | 50.70 | 48.20 | 49.01 | 499,845 | -0.76(-1.52%) |
Dec 17, 2007 | 51.31 | 51.37 | 48.94 | 49.77 | 424,354 | -1.47(-2.87%) |
Dec 14, 2007 | 51.52 | 51.87 | 50.69 | 51.24 | 312,240 | -0.81(-1.55%) |
Dec 13, 2007 | 52.35 | 52.79 | 51.55 | 52.04 | 487,192 | -0.56(-1.07%) |
Dec 12, 2007 | 51.48 | 52.77 | 50.90 | 52.61 | 809,970 | +2.07(+4.10%) |
Dec 11, 2007 | 50.96 | 51.90 | 49.72 | 50.53 | 801,462 | -0.43(-0.85%) |
Dec 10, 2007 | 49.71 | 51.86 | 49.71 | 50.97 | 642,341 | +1.31(+2.64%) |
Dec 07, 2007 | 50.24 | 50.56 | 48.78 | 49.66 | 483,021 | -0.33(-0.66%) |
Dec 06, 2007 | 48.36 | 50.63 | 48.36 | 49.99 | 778,861 | +1.15(+2.36%) |
Dec 05, 2007 | 49.75 | 49.75 | 48.20 | 48.84 | 533,842 | +0.09(+0.19%) |
Dec 04, 2007 | 50.27 | 50.48 | 48.44 | 48.74 | 629,635 | -1.48(-2.95%) |
Dec 03, 2007 | 48.20 | 50.72 | 48.20 | 50.23 | 1,080,085 | +1.51(+3.10%) |
Nov 30, 2007 | 49.81 | 50.33 | 48.32 | 48.71 | 771,400 | -1.15(-2.30%) |
Nov 29, 2007 | 48.74 | 50.52 | 48.55 | 49.86 | 1,171,902 | +1.56(+3.23%) |
Nov 28, 2007 | 49.30 | 50.84 | 47.45 | 48.30 | 1,084,863 | -1.11(-2.24%) |
Nov 27, 2007 | 50.69 | 51.05 | 48.65 | 49.41 | 1,174,369 | -1.67(-3.27%) |
Nov 26, 2007 | 51.09 | 53.00 | 50.48 | 51.08 | 670,793 | -1.53(-2.91%) |
Nov 23, 2007 | 52.99 | 53.02 | 52.35 | 52.61 | 245,752 | +0.65(+1.26%) |
Nov 21, 2007 | 53.28 | 53.33 | 51.52 | 51.96 | 512,421 | -1.60(-2.99%) |
Nov 20, 2007 | 52.34 | 54.01 | 51.93 | 53.56 | 590,247 | +0.33(+0.62%) |
Nov 19, 2007 | 54.76 | 54.82 | 52.18 | 53.23 | 979,702 | -1.83(-3.32%) |
Nov 16, 2007 | 54.70 | 55.26 | 53.97 | 55.05 | 413,018 | +1.47(+2.75%) |
Nov 15, 2007 | 55.30 | 55.62 | 53.02 | 53.58 | 506,404 | -2.02(-3.64%) |
Nov 14, 2007 | 56.47 | 56.98 | 55.19 | 55.60 | 1,235,203 | +1.50(+2.76%) |
Nov 13, 2007 | 54.71 | 55.25 | 53.62 | 54.11 | 1,293,569 | -0.71(-1.30%) |
Nov 12, 2007 | 59.70 | 59.70 | 53.81 | 54.82 | 2,178,925 | -4.93(-8.25%) |
Nov 09, 2007 | 61.53 | 61.66 | 59.44 | 59.75 | 538,656 | -1.92(-3.11%) |
Nov 08, 2007 | 61.81 | 62.61 | 60.42 | 61.66 | 612,306 | +0.47(+0.76%) |
Nov 07, 2007 | 63.05 | 63.14 | 61.00 | 61.20 | 412,488 | -1.35(-2.15%) |
Nov 06, 2007 | 61.92 | 62.74 | 60.27 | 62.54 | 785,427 | +1.67(+2.75%) |
Nov 05, 2007 | 63.12 | 64.61 | 59.85 | 60.87 | 448,064 | -0.75(-1.22%) |
Nov 02, 2007 | 60.73 | 62.29 | 60.55 | 61.62 | 586,553 | +1.67(+2.79%) |
Nov 01, 2007 | 59.66 | 60.70 | 58.77 | 59.95 | 515,550 | -0.69(-1.14%) |
Oct 31, 2007 | 58.82 | 60.63 | 58.16 | 60.63 | 867,674 | +2.51(+4.31%) |
Oct 30, 2007 | 59.44 | 59.93 | 58.10 | 58.13 | 679,698 | -1.52(-2.54%) |
Oct 29, 2007 | 60.17 | 60.86 | 58.38 | 59.65 | 709,784 | -0.01(-0.01%) |
Oct 26, 2007 | 58.77 | 59.96 | 57.81 | 59.65 | 699,194 | +1.97(+3.41%) |
Oct 25, 2007 | 54.28 | 58.17 | 52.84 | 57.69 | 1,054,447 | +4.31(+8.08%) |
Oct 24, 2007 | 54.21 | 54.26 | 52.15 | 53.38 | 372,823 | -0.40(-0.75%) |
Oct 23, 2007 | 53.39 | 54.31 | 52.39 | 53.78 | 457,063 | +1.16(+2.19%) |
Oct 22, 2007 | 52.81 | 53.09 | 50.03 | 52.62 | 1,029,897 | -1.43(-2.65%) |
Oct 19, 2007 | 56.67 | 56.81 | 53.71 | 54.06 | 917,978 | -2.98(-5.22%) |
Oct 18, 2007 | 56.51 | 57.37 | 56.26 | 57.04 | 381,969 | +0.55(+0.97%) |
Oct 17, 2007 | 55.42 | 57.13 | 55.42 | 56.49 | 586,793 | -0.35(-0.61%) |
Oct 16, 2007 | 56.51 | 57.42 | 55.83 | 56.84 | 762,254 | -0.22(-0.38%) |
Oct 15, 2007 | 56.51 | 59.11 | 56.51 | 57.05 | 932,178 | +1.66(+3.00%) |
Oct 12, 2007 | 56.92 | 57.07 | 54.78 | 55.39 | 380,525 | -0.37(-0.66%) |
Oct 11, 2007 | 54.84 | 58.29 | 54.84 | 55.76 | 723,263 | +1.17(+2.14%) |
Oct 10, 2007 | 53.20 | 55.03 | 53.20 | 54.59 | 197,122 | +1.01(+1.88%) |
Oct 09, 2007 | 54.22 | 54.74 | 53.29 | 53.58 | 347,551 | -0.08(-0.15%) |
Oct 08, 2007 | 54.18 | 54.74 | 53.26 | 53.67 | 372,101 | +0.64(+1.20%) |
Oct 05, 2007 | 52.49 | 53.66 | 52.20 | 53.03 | 344,903 | +0.96(+1.84%) |
Oct 04, 2007 | 51.66 | 52.45 | 48.24 | 52.07 | 436,123 | -0.26(-0.50%) |
Oct 03, 2007 | 52.64 | 52.91 | 51.93 | 52.33 | 334,794 | -0.75(-1.41%) |
Oct 02, 2007 | 53.41 | 53.60 | 52.28 | 53.08 | 424,330 | -0.01(-0.02%) |
Oct 01, 2007 | 52.93 | 53.18 | 52.57 | 53.09 | 465,006 | +0.17(+0.31%) |
Sep 28, 2007 | 53.13 | 54.00 | 52.87 | 52.93 | 592,329 | +0.27(+0.52%) |
Sep 27, 2007 | 52.11 | 52.67 | 52.04 | 52.65 | 276,548 | +1.09(+2.12%) |
Sep 26, 2007 | 50.35 | 52.09 | 50.15 | 51.56 | 903,296 | +1.34(+2.66%) |
Sep 25, 2007 | 49.85 | 50.37 | 49.36 | 50.22 | 340,812 | -0.24(-0.48%) |
Sep 24, 2007 | 51.94 | 52.23 | 49.92 | 50.46 | 544,192 | -0.86(-1.68%) |
Sep 21, 2007 | 50.07 | 52.26 | 50.02 | 51.32 | 963,949 | +1.24(+2.47%) |
Sep 20, 2007 | 49.55 | 51.30 | 49.74 | 50.09 | 503,275 | +0.54(+1.09%) |
Sep 19, 2007 | 49.63 | 49.84 | 48.91 | 49.55 | 326,852 | +0.56(+1.14%) |
Sep 18, 2007 | 48.08 | 49.21 | 48.24 | 48.99 | 452,009 | +0.91(+1.89%) |
Sep 17, 2007 | 47.58 | 49.12 | 47.58 | 48.08 | 453,212 | +0.17(+0.36%) |
Sep 14, 2007 | 47.41 | 48.47 | 46.92 | 47.90 | 407,241 | +0.49(+1.04%) |
Sep 13, 2007 | 47.02 | 47.82 | 46.94 | 47.41 | 380,044 | +0.39(+0.83%) |
Sep 12, 2007 | 45.71 | 47.46 | 45.71 | 47.02 | 403,149 | +0.79(+1.72%) |
Sep 11, 2007 | 46.00 | 46.66 | 45.32 | 46.23 | 351,402 | +0.22(+0.49%) |
Sep 10, 2007 | 45.80 | 46.23 | 45.00 | 46.00 | 423,126 | -0.10(-0.21%) |
Sep 07, 2007 | 46.24 | 46.43 | 45.51 | 46.10 | 481,132 | -0.88(-1.87%) |
Sep 06, 2007 | 47.32 | 47.73 | 46.65 | 46.97 | 356,697 | -0.34(-0.73%) |
Sep 05, 2007 | 46.39 | 47.36 | 46.30 | 47.32 | 319,631 | +0.33(+0.70%) |
Sep 04, 2007 | 46.54 | 47.58 | 46.24 | 46.99 | 414,943 | +0.42(+0.89%) |
Aug 31, 2007 | 46.33 | 46.91 | 45.91 | 46.58 | 290,749 | +0.79(+1.71%) |
Aug 30, 2007 | 45.23 | 46.50 | 44.82 | 45.79 | 877,783 | +0.56(+1.23%) |
Aug 29, 2007 | 45.16 | 45.70 | 44.89 | 45.23 | 1,540,875 | +0.17(+0.39%) |
Aug 28, 2007 | 44.90 | 45.49 | 44.30 | 45.06 | 309,041 | -0.09(-0.20%) |
Aug 27, 2007 | 45.78 | 45.78 | 44.26 | 45.15 | 295,081 | -0.22(-0.49%) |
Aug 24, 2007 | 44.34 | 45.68 | 44.14 | 45.37 | 280,159 | +1.39(+3.16%) |
Aug 23, 2007 | 43.31 | 45.20 | 43.35 | 43.98 | 430,106 | +0.66(+1.53%) |
Aug 22, 2007 | 43.51 | 43.70 | 42.59 | 43.31 | 370,657 | +0.41(+0.96%) |
Aug 21, 2007 | 43.66 | 44.80 | 42.46 | 42.90 | 595,217 | -0.76(-1.73%) |
Aug 20, 2007 | 41.63 | 44.30 | 41.55 | 43.66 | 921,107 | +1.71(+4.08%) |
Aug 17, 2007 | 43.00 | 43.43 | 41.85 | 41.95 | 1,104,029 | -0.27(-0.65%) |
Aug 16, 2007 | 43.06 | 42.73 | 40.13 | 42.22 | 1,337,013 | -0.84(-1.94%) |
Aug 15, 2007 | 43.75 | 44.08 | 42.50 | 43.06 | 769,715 | -1.08(-2.45%) |
Aug 14, 2007 | 45.48 | 45.93 | 43.84 | 44.14 | 389,430 | -1.49(-3.27%) |
Aug 13, 2007 | 47.30 | 47.29 | 45.35 | 45.63 | 484,742 | -1.67(-3.54%) |
Aug 10, 2007 | 46.33 | 47.44 | 45.70 | 47.30 | 589,200 | +0.41(+0.87%) |
Aug 09, 2007 | 45.66 | 48.14 | 45.10 | 46.90 | 1,013,049 | -0.10(-0.20%) |
Aug 08, 2007 | 45.22 | 48.13 | 45.03 | 46.99 | 1,566,869 | +2.44(+5.48%) |
Aug 07, 2007 | 42.94 | 45.25 | 42.90 | 44.55 | 544,432 | +1.60(+3.73%) |
Aug 06, 2007 | 43.17 | 43.18 | 41.76 | 42.94 | 596,180 | -0.06(-0.14%) |
Aug 03, 2007 | 43.13 | 44.09 | 42.79 | 43.00 | 450,083 | -1.09(-2.48%) |
Aug 02, 2007 | 44.30 | 44.49 | 43.31 | 44.09 | 575,481 | +0.30(+0.68%) |
Aug 01, 2007 | 44.13 | 45.22 | 42.76 | 43.80 | 619,286 | -0.92(-2.06%) |
Jul 31, 2007 | 43.57 | 45.23 | 43.58 | 44.72 | 1,004,866 | +1.15(+2.64%) |
Jul 30, 2007 | 42.96 | 44.17 | 42.69 | 43.57 | 753,830 | +0.91(+2.13%) |
Jul 27, 2007 | 42.30 | 43.70 | 41.82 | 42.66 | 975,502 | +0.68(+1.61%) |
Jul 26, 2007 | 42.48 | 43.35 | 41.22 | 41.98 | 1,078,034 | -0.43(-1.01%) |
Jul 25, 2007 | 41.95 | 42.48 | 41.07 | 42.41 | 554,060 | +0.39(+0.92%) |
Jul 24, 2007 | 42.47 | 42.67 | 41.59 | 42.02 | 515,309 | -1.03(-2.40%) |
Jul 23, 2007 | 43.05 | 43.73 | 42.56 | 43.06 | 475,837 | -0.40(-0.93%) |
Jul 20, 2007 | 42.90 | 43.46 | 42.69 | 43.46 | 433,476 | +0.56(+1.31%) |
Jul 19, 2007 | 42.15 | 43.03 | 41.80 | 42.90 | 709,303 | +0.34(+0.79%) |
Jul 18, 2007 | 42.11 | 43.26 | 41.87 | 42.56 | 609,658 | -0.03(-0.08%) |
Jul 17, 2007 | 42.79 | 43.56 | 42.37 | 42.59 | 783,916 | -1.62(-3.66%) |
Jul 16, 2007 | 44.46 | 44.71 | 43.96 | 44.21 | 872,970 | +0.04(+0.09%) |
Jul 13, 2007 | 44.01 | 44.37 | 43.59 | 44.17 | 415,665 | +0.44(+1.00%) |
Jul 12, 2007 | 42.88 | 44.27 | 42.77 | 43.73 | 703,526 | +0.76(+1.78%) |
Jul 11, 2007 | 42.27 | 43.05 | 42.08 | 42.97 | 427,218 | +0.17(+0.41%) |
Jul 10, 2007 | 42.92 | 43.37 | 42.49 | 42.79 | 482,095 | -0.85(-1.94%) |
Jul 09, 2007 | 44.37 | 44.37 | 43.43 | 43.64 | 389,671 | +0.26(+0.60%) |
Jul 06, 2007 | 42.98 | 43.68 | 42.96 | 43.38 | 382,691 | +0.27(+0.62%) |
Jul 05, 2007 | 43.07 | 43.26 | 42.24 | 43.11 | 532,157 | +0.05(+0.11%) |
Jul 03, 2007 | 43.17 | 43.60 | 43.06 | 43.07 | 249,591 | +0.07(+0.16%) |
Jul 02, 2007 | 42.62 | 43.15 | 42.29 | 43.00 | 547,561 | +0.75(+1.77%) |
Jun 29, 2007 | 41.94 | 43.16 | 41.94 | 42.25 | 800,042 | +0.88(+2.14%) |
Jun 28, 2007 | 41.28 | 42.63 | 41.24 | 41.37 | 1,285,266 | +0.39(+0.95%) |
Jun 27, 2007 | 39.05 | 41.39 | 39.05 | 40.97 | 1,830,661 | +3.13(+8.27%) |
Jun 26, 2007 | 38.68 | 38.83 | 37.58 | 37.85 | 393,041 | -0.83(-2.15%) |
Jun 25, 2007 | 39.35 | 39.41 | 38.34 | 38.68 | 495,092 | -0.71(-1.80%) |
Jun 22, 2007 | 39.65 | 39.65 | 38.50 | 39.39 | 219,506 | -0.10(-0.24%) |
Jun 21, 2007 | 39.05 | 39.60 | 38.39 | 39.48 | 373,545 | +0.57(+1.46%) |
Jun 20, 2007 | 39.87 | 40.55 | 38.77 | 38.91 | 602,438 | -0.96(-2.41%) |
Jun 19, 2007 | 39.53 | 40.07 | 39.14 | 39.87 | 368,009 | +0.40(+1.01%) |
Jun 18, 2007 | 39.14 | 39.69 | 39.01 | 39.47 | 458,507 | +0.23(+0.59%) |
Jun 15, 2007 | 38.99 | 39.50 | 38.99 | 39.24 | 317,706 | +0.33(+0.85%) |
Jun 14, 2007 | 37.64 | 39.07 | 37.64 | 38.91 | 514,347 | +1.20(+3.20%) |
Jun 13, 2007 | 37.97 | 38.01 | 37.40 | 37.70 | 413,740 | +0.48(+1.29%) |
Jun 12, 2007 | 37.33 | 37.73 | 37.12 | 37.22 | 268,365 | -0.21(-0.55%) |
Jun 11, 2007 | 37.21 | 37.81 | 37.21 | 37.43 | 268,365 | -0.00(-0.01%) |
Jun 08, 2007 | 37.13 | 37.43 | 36.79 | 37.43 | 475,596 | +0.20(+0.55%) |
Jun 07, 2007 | 38.21 | 38.42 | 37.04 | 37.23 | 477,040 | -0.88(-2.30%) |
Jun 06, 2007 | 38.87 | 38.87 | 37.95 | 38.11 | 527,584 | -0.69(-1.77%) |
Jun 05, 2007 | 39.75 | 39.75 | 38.44 | 38.79 | 299,173 | -0.17(-0.45%) |
Jun 04, 2007 | 38.22 | 39.05 | 38.11 | 38.97 | 521,567 | +0.66(+1.72%) |
Jun 01, 2007 | 38.22 | 38.58 | 38.00 | 38.31 | 396,410 | +0.11(+0.29%) |
May 31, 2007 | 38.49 | 38.52 | 37.74 | 38.19 | 533,361 | +0.10(+0.25%) |
May 30, 2007 | 36.99 | 38.18 | 36.67 | 38.10 | 618,083 | +1.11(+3.01%) |
May 29, 2007 | 37.14 | 37.24 | 36.61 | 36.99 | 554,060 | -0.15(-0.41%) |
May 25, 2007 | 37.33 | 37.59 | 36.46 | 37.14 | 785,275 | -0.09(-0.25%) |
May 24, 2007 | 38.03 | 38.43 | 37.10 | 37.23 | 1,424,510 | -0.90(-2.36%) |
May 23, 2007 | 38.22 | 38.43 | 37.90 | 38.13 | 619,527 | -0.06(-0.15%) |
May 22, 2007 | 39.65 | 39.75 | 38.10 | 38.19 | 772,844 | -1.46(-3.68%) |
May 21, 2007 | 39.81 | 40.20 | 39.17 | 39.65 | 931,938 | -0.10(-0.24%) |
May 18, 2007 | 39.35 | 39.79 | 39.15 | 39.74 | 638,059 | +0.56(+1.43%) |
May 17, 2007 | 38.38 | 39.37 | 38.03 | 39.18 | 754,311 | +0.64(+1.66%) |
May 16, 2007 | 38.49 | 38.55 | 37.80 | 38.54 | 375,470 | -0.01(-0.03%) |
May 15, 2007 | 38.92 | 39.23 | 38.33 | 38.56 | 409,167 | -0.26(-0.67%) |
May 14, 2007 | 38.89 | 39.14 | 38.53 | 38.82 | 327,092 | -0.01(-0.02%) |
May 11, 2007 | 38.15 | 39.01 | 38.09 | 38.83 | 334,313 | +0.59(+1.54%) |
May 10, 2007 | 39.28 | 39.28 | 38.01 | 38.24 | 780,137 | -1.04(-2.65%) |
May 09, 2007 | 39.30 | 39.46 | 38.49 | 39.28 | 1,071,055 | -0.11(-0.27%) |
May 08, 2007 | 39.51 | 39.52 | 38.32 | 39.39 | 645,039 | -0.27(-0.67%) |
May 07, 2007 | 39.64 | 39.89 | 39.37 | 39.65 | 542,748 | +0.42(+1.08%) |
May 04, 2007 | 39.22 | 39.84 | 38.87 | 39.23 | 478,484 | -0.05(-0.13%) |
May 03, 2007 | 39.34 | 39.47 | 38.71 | 39.28 | 546,117 | -0.06(-0.16%) |
May 02, 2007 | 38.54 | 39.42 | 38.45 | 39.34 | 874,173 | +1.01(+2.64%) |
May 01, 2007 | 37.83 | 38.51 | 37.72 | 38.33 | 833,256 | +0.55(+1.46%) |
Apr 30, 2007 | 38.85 | 39.31 | 37.74 | 37.78 | 744,941 | -1.12(-2.88%) |
Apr 27, 2007 | 38.37 | 39.01 | 38.07 | 38.90 | 761,322 | +0.42(+1.10%) |
Apr 26, 2007 | 38.41 | 38.61 | 38.08 | 38.47 | 587,275 | +0.07(+0.19%) |
Apr 25, 2007 | 37.00 | 38.62 | 37.00 | 38.40 | 1,719,710 | +1.59(+4.31%) |
Apr 24, 2007 | 37.06 | 37.08 | 35.96 | 36.81 | 1,475,071 | +0.79(+2.18%) |
Apr 23, 2007 | 35.63 | 36.38 | 35.58 | 36.03 | 896,797 | +0.50(+1.42%) |
Apr 20, 2007 | 35.64 | 36.19 | 35.09 | 35.52 | 603,401 | +0.30(+0.85%) |
Apr 19, 2007 | 36.10 | 36.10 | 34.94 | 35.22 | 960,820 | -0.92(-2.54%) |
Apr 18, 2007 | 36.25 | 36.25 | 35.97 | 36.14 | 438,049 | -0.46(-1.26%) |
Apr 17, 2007 | 36.99 | 37.19 | 36.48 | 36.60 | 689,357 | -0.49(-1.31%) |
Apr 16, 2007 | 37.03 | 37.28 | 36.41 | 37.09 | 731,687 | +0.40(+1.09%) |
Apr 13, 2007 | 37.02 | 37.10 | 36.48 | 36.69 | 682,346 | -0.20(-0.54%) |
Apr 12, 2007 | 36.46 | 37.11 | 36.26 | 36.89 | 681,864 | +0.52(+1.42%) |
Apr 11, 2007 | 36.77 | 36.80 | 36.27 | 36.38 | 992,109 | -0.37(-1.00%) |
Apr 10, 2007 | 36.15 | 36.81 | 36.15 | 36.74 | 1,919,234 | +0.47(+1.29%) |
Apr 09, 2007 | 36.81 | 37.03 | 36.18 | 36.27 | 846,735 | +0.02(+0.06%) |
Apr 05, 2007 | 35.19 | 36.62 | 35.19 | 36.25 | 1,988,792 | +1.06(+3.02%) |
Apr 04, 2007 | 34.63 | 35.19 | 34.16 | 35.19 | 401,465 | +0.30(+0.85%) |
Apr 03, 2007 | 35.07 | 35.07 | 34.57 | 34.89 | 438,771 | -0.21(-0.60%) |
Apr 02, 2007 | 34.83 | 35.17 | 34.56 | 35.10 | 315,780 | +0.27(+0.79%) |
Mar 30, 2007 | 35.32 | 35.53 | 34.65 | 34.83 | 273,419 | -0.49(-1.38%) |
Mar 29, 2007 | 35.20 | 35.58 | 34.69 | 35.32 | 333,350 | +0.66(+1.92%) |
Mar 28, 2007 | 35.09 | 35.09 | 34.24 | 34.65 | 568,260 | -0.39(-1.10%) |
Mar 27, 2007 | 35.33 | 35.33 | 34.80 | 35.04 | 169,443 | -0.40(-1.13%) |
Mar 26, 2007 | 35.42 | 35.44 | 34.70 | 35.44 | 466,931 | +0.23(+0.65%) |
Mar 23, 2007 | 35.61 | 35.63 | 34.90 | 35.21 | 574,518 | -0.17(-0.49%) |
Mar 22, 2007 | 35.31 | 35.71 | 34.92 | 35.38 | 629,395 | +0.47(+1.34%) |
Mar 21, 2007 | 34.24 | 35.15 | 34.08 | 34.91 | 645,521 | +0.97(+2.85%) |
Mar 20, 2007 | 34.17 | 34.53 | 33.66 | 33.94 | 486,908 | -0.22(-0.64%) |
Mar 19, 2007 | 33.56 | 34.27 | 33.55 | 34.16 | 392,559 | +0.88(+2.65%) |
Mar 16, 2007 | 33.69 | 33.90 | 33.24 | 33.28 | 190,383 | -0.32(-0.94%) |
Mar 15, 2007 | 33.38 | 33.95 | 33.29 | 33.60 | 243,093 | -0.17(-0.49%) |
Mar 14, 2007 | 33.24 | 34.07 | 33.20 | 33.77 | 534,805 | +0.59(+1.77%) |
Mar 13, 2007 | 33.84 | 34.00 | 32.99 | 33.18 | 403,390 | -0.66(-1.94%) |
Mar 12, 2007 | 33.43 | 33.87 | 33.34 | 33.84 | 294,600 | +0.24(+0.70%) |
Mar 09, 2007 | 33.80 | 34.14 | 33.34 | 33.60 | 363,918 | -0.00(-0.01%) |
Mar 08, 2007 | 34.26 | 34.41 | 33.48 | 33.60 | 633,005 | +0.43(+1.30%) |
Mar 07, 2007 | 32.62 | 33.88 | 32.57 | 33.17 | 527,103 | +0.47(+1.42%) |
Mar 06, 2007 | 32.20 | 32.91 | 32.05 | 32.71 | 655,630 | +1.34(+4.26%) |
Mar 05, 2007 | 31.04 | 31.80 | 30.98 | 31.37 | 1,055,651 | -0.57(-1.80%) |
Mar 02, 2007 | 32.64 | 32.64 | 31.73 | 31.94 | 471,264 | -0.70(-2.14%) |
Mar 01, 2007 | 31.99 | 33.25 | 31.72 | 32.64 | 530,473 | -0.13(-0.41%) |
Feb 28, 2007 | 33.06 | 33.13 | 32.25 | 32.77 | 648,409 | -0.28(-0.84%) |
Feb 27, 2007 | 33.20 | 33.51 | 32.42 | 33.05 | 847,938 | -0.64(-1.89%) |
Feb 26, 2007 | 33.86 | 33.91 | 33.55 | 33.69 | 550,329 | +0.50(+1.50%) |
Feb 23, 2007 | 33.39 | 33.85 | 33.07 | 33.19 | 365,602 | -0.05(-0.15%) |
Feb 22, 2007 | 33.24 | 33.43 | 32.84 | 33.24 | 759,365 | +0.05(+0.16%) |
Feb 21, 2007 | 32.95 | 33.33 | 32.81 | 33.18 | 859,250 | +0.25(+0.77%) |
Feb 20, 2007 | 32.77 | 33.06 | 32.51 | 32.93 | 480,169 | -0.30(-0.90%) |
Feb 16, 2007 | 32.92 | 33.44 | 32.64 | 33.23 | 684,753 | +0.47(+1.42%) |
Feb 15, 2007 | 34.28 | 34.48 | 31.40 | 32.76 | 1,927,417 | -0.29(-0.88%) |
Feb 14, 2007 | 33.12 | 33.48 | 32.55 | 33.06 | 806,769 | -0.15(-0.45%) |
Feb 13, 2007 | 32.98 | 33.55 | 32.92 | 33.20 | 484,826 | +0.33(+1.00%) |
Feb 12, 2007 | 33.30 | 33.35 | 32.42 | 32.88 | 756,696 | -1.05(-3.09%) |
Feb 09, 2007 | 34.50 | 34.78 | 33.78 | 33.92 | 1,035,674 | -0.60(-1.74%) |
Feb 08, 2007 | 34.28 | 34.68 | 34.26 | 34.53 | 611,584 | -0.01(-0.04%) |
Feb 07, 2007 | 35.10 | 35.14 | 34.18 | 34.54 | 743,480 | -0.35(-1.01%) |
Feb 06, 2007 | 34.65 | 35.06 | 34.53 | 34.89 | 1,300,429 | +0.60(+1.76%) |
Feb 05, 2007 | 33.87 | 34.53 | 33.87 | 34.29 | 1,178,882 | +0.42(+1.24%) |
Feb 02, 2007 | 34.32 | 34.43 | 33.57 | 33.87 | 716,042 | -0.41(-1.19%) |