Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.39 | 38.26 | 35.36 | 37.72 | 507,273 | +0.70(+1.88%) |
Jan 30, 2008 | 37.82 | 38.39 | 36.93 | 37.02 | 442,972 | -1.00(-2.64%) |
Jan 29, 2008 | 38.39 | 38.51 | 37.39 | 38.02 | 474,755 | -0.10(-0.26%) |
Jan 28, 2008 | 39.37 | 39.52 | 37.83 | 38.12 | 537,051 | -1.41(-3.57%) |
Jan 25, 2008 | 39.45 | 40.24 | 39.01 | 39.53 | 393,498 | +0.65(+1.67%) |
Jan 24, 2008 | 39.19 | 39.86 | 38.64 | 38.88 | 337,663 | -0.13(-0.32%) |
Jan 23, 2008 | 38.14 | 39.07 | 37.08 | 39.01 | 474,871 | +0.45(+1.17%) |
Jan 22, 2008 | 37.82 | 39.14 | 37.59 | 38.56 | 469,372 | -0.90(-2.29%) |
Jan 21, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 397,381 | -0.61(-1.51%) |
Jan 17, 2008 | 42.28 | 42.34 | 39.94 | 40.07 | 322,516 | -2.08(-4.94%) |
Jan 16, 2008 | 42.27 | 42.86 | 41.69 | 42.15 | 414,174 | +0.06(+0.15%) |
Jan 15, 2008 | 42.20 | 42.74 | 41.81 | 42.08 | 363,230 | -0.56(-1.32%) |
Jan 14, 2008 | 40.56 | 42.96 | 39.93 | 42.64 | 464,502 | +1.59(+3.88%) |
Jan 11, 2008 | 42.22 | 42.35 | 40.75 | 41.05 | 234,451 | -1.55(-3.63%) |
Jan 10, 2008 | 41.67 | 43.82 | 41.50 | 42.60 | 319,088 | +0.54(+1.29%) |
Jan 09, 2008 | 41.84 | 42.11 | 40.62 | 42.06 | 391,840 | +0.04(+0.09%) |
Jan 08, 2008 | 42.97 | 43.45 | 41.89 | 42.02 | 431,864 | -0.83(-1.94%) |
Jan 07, 2008 | 43.26 | 43.41 | 42.13 | 42.85 | 275,305 | -0.22(-0.50%) |
Jan 04, 2008 | 44.64 | 44.64 | 42.76 | 43.07 | 250,914 | -2.06(-4.57%) |
Jan 03, 2008 | 44.18 | 45.13 | 44.18 | 45.13 | 289,678 | +1.11(+2.53%) |
Jan 02, 2008 | 45.25 | 45.37 | 43.65 | 44.02 | 211,509 | -1.38(-3.05%) |
Jan 01, 2008 | 45.51 | 45.87 | 44.70 | 45.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.51 | 45.87 | 44.70 | 45.40 | 163,414 | -0.14(-0.32%) |
Dec 28, 2007 | 46.37 | 46.81 | 45.50 | 45.55 | 162,640 | -0.82(-1.78%) |
Dec 27, 2007 | 47.04 | 47.05 | 45.50 | 46.37 | 210,793 | -0.73(-1.56%) |
Dec 26, 2007 | 47.28 | 47.42 | 46.86 | 47.10 | 175,002 | -0.42(-0.88%) |
Dec 24, 2007 | 47.44 | 47.98 | 47.31 | 47.52 | 63,574 | +0.27(+0.57%) |
Dec 21, 2007 | 46.02 | 47.51 | 46.02 | 47.25 | 662,612 | +1.68(+3.69%) |
Dec 20, 2007 | 45.43 | 45.59 | 44.34 | 45.57 | 164,298 | +0.52(+1.14%) |
Dec 19, 2007 | 45.07 | 45.49 | 44.63 | 45.05 | 138,316 | +0.03(+0.06%) |
Dec 18, 2007 | 44.50 | 45.11 | 43.60 | 45.02 | 309,469 | +0.97(+2.20%) |
Dec 17, 2007 | 45.53 | 45.58 | 44.06 | 44.06 | 215,600 | -1.67(-3.66%) |
Dec 14, 2007 | 46.79 | 47.27 | 45.73 | 45.73 | 192,492 | -1.59(-3.36%) |
Dec 13, 2007 | 47.55 | 47.70 | 46.52 | 47.32 | 174,581 | -0.69(-1.43%) |
Dec 12, 2007 | 48.49 | 48.86 | 47.32 | 48.01 | 211,614 | +0.75(+1.59%) |
Dec 11, 2007 | 48.31 | 48.75 | 47.26 | 47.26 | 249,543 | -0.90(-1.88%) |
Dec 10, 2007 | 48.74 | 48.74 | 47.78 | 48.16 | 157,554 | -0.56(-1.15%) |
Dec 07, 2007 | 48.97 | 48.97 | 48.12 | 48.72 | 174,362 | -0.12(-0.24%) |
Dec 06, 2007 | 47.96 | 48.84 | 47.76 | 48.84 | 326,275 | +0.98(+2.04%) |
Dec 05, 2007 | 48.26 | 48.27 | 47.79 | 47.86 | 281,386 | +0.42(+0.88%) |
Dec 04, 2007 | 48.02 | 48.02 | 47.09 | 47.45 | 250,702 | -0.35(-0.74%) |
Dec 03, 2007 | 48.84 | 48.95 | 47.75 | 47.80 | 261,271 | -0.99(-2.02%) |
Nov 30, 2007 | 49.25 | 49.67 | 48.52 | 48.79 | 296,975 | -0.05(-0.11%) |
Nov 29, 2007 | 49.77 | 49.78 | 48.26 | 48.84 | 262,059 | -1.15(-2.30%) |
Nov 28, 2007 | 49.36 | 50.03 | 49.01 | 49.99 | 393,498 | +1.28(+2.64%) |
Nov 27, 2007 | 48.13 | 49.10 | 47.80 | 48.70 | 280,391 | +0.96(+2.01%) |
Nov 26, 2007 | 48.60 | 48.76 | 47.75 | 47.75 | 350,932 | -0.76(-1.57%) |
Nov 23, 2007 | 48.32 | 48.84 | 47.67 | 48.51 | 78,279 | +0.61(+1.28%) |
Nov 21, 2007 | 48.58 | 48.70 | 47.80 | 47.89 | 359,223 | -0.89(-1.82%) |
Nov 20, 2007 | 48.70 | 49.11 | 47.94 | 48.78 | 456,741 | -0.06(-0.13%) |
Nov 19, 2007 | 48.99 | 49.25 | 48.53 | 48.84 | 282,381 | -0.59(-1.19%) |
Nov 16, 2007 | 49.46 | 49.87 | 48.55 | 49.43 | 324,504 | -0.01(-0.02%) |
Nov 15, 2007 | 49.07 | 49.54 | 48.76 | 49.44 | 313,449 | +0.26(+0.53%) |
Nov 14, 2007 | 49.93 | 49.93 | 49.12 | 49.17 | 267,565 | -0.62(-1.25%) |
Nov 13, 2007 | 49.44 | 49.89 | 48.64 | 49.80 | 328,486 | +0.72(+1.47%) |
Nov 12, 2007 | 48.91 | 49.76 | 48.52 | 49.08 | 537,674 | +0.16(+0.33%) |
Nov 09, 2007 | 47.87 | 49.04 | 47.44 | 48.91 | 483,055 | +0.32(+0.65%) |
Nov 08, 2007 | 48.01 | 48.82 | 47.10 | 48.60 | 448,228 | +0.91(+1.92%) |
Nov 07, 2007 | 49.36 | 49.36 | 47.68 | 47.68 | 381,778 | -2.20(-4.41%) |
Nov 06, 2007 | 48.67 | 49.95 | 48.34 | 49.88 | 182,431 | +0.90(+1.83%) |
Nov 05, 2007 | 49.28 | 49.59 | 48.17 | 48.99 | 286,996 | -0.46(-0.93%) |
Nov 02, 2007 | 49.40 | 49.79 | 48.70 | 49.45 | 279,838 | +0.29(+0.59%) |
Nov 01, 2007 | 50.35 | 50.50 | 48.98 | 49.16 | 421,471 | -1.75(-3.45%) |
Oct 31, 2007 | 50.31 | 51.07 | 49.55 | 50.91 | 306,152 | +1.29(+2.61%) |
Oct 30, 2007 | 49.20 | 50.28 | 49.16 | 49.62 | 319,862 | +0.46(+0.94%) |
Oct 29, 2007 | 50.22 | 50.38 | 48.89 | 49.16 | 439,824 | -0.86(-1.72%) |
Oct 26, 2007 | 48.84 | 51.36 | 48.83 | 50.02 | 909,060 | +2.98(+6.35%) |
Oct 25, 2007 | 47.03 | 47.83 | 46.53 | 47.03 | 276,521 | -0.01(-0.02%) |
Oct 24, 2007 | 46.81 | 47.17 | 46.08 | 47.04 | 291,337 | +0.10(+0.21%) |
Oct 23, 2007 | 46.54 | 47.06 | 45.93 | 46.94 | 289,789 | +0.94(+2.04%) |
Oct 22, 2007 | 44.63 | 46.15 | 44.20 | 46.00 | 342,086 | +0.70(+1.54%) |
Oct 19, 2007 | 45.59 | 46.28 | 44.92 | 45.30 | 468,682 | -0.37(-0.81%) |
Oct 18, 2007 | 44.82 | 45.77 | 44.63 | 45.67 | 178,229 | +0.68(+1.51%) |
Oct 17, 2007 | 44.94 | 45.54 | 44.34 | 45.00 | 238,929 | +0.60(+1.34%) |
Oct 16, 2007 | 44.09 | 44.82 | 44.04 | 44.40 | 321,963 | +0.36(+0.82%) |
Oct 15, 2007 | 45.67 | 45.97 | 43.86 | 44.04 | 372,049 | -1.68(-3.68%) |
Oct 12, 2007 | 44.49 | 46.25 | 43.43 | 45.72 | 216,263 | +0.58(+1.28%) |
Oct 11, 2007 | 46.29 | 46.61 | 44.84 | 45.14 | 245,784 | -1.10(-2.39%) |
Oct 10, 2007 | 46.58 | 46.58 | 45.82 | 46.24 | 196,030 | -0.32(-0.68%) |
Oct 09, 2007 | 46.28 | 46.81 | 45.96 | 46.56 | 530,930 | +0.28(+0.61%) |
Oct 08, 2007 | 46.27 | 46.48 | 45.71 | 46.28 | 248,880 | +0.09(+0.20%) |
Oct 05, 2007 | 45.96 | 46.72 | 45.65 | 46.19 | 403,449 | +0.81(+1.79%) |
Oct 04, 2007 | 44.95 | 45.58 | 44.69 | 45.38 | 174,470 | +0.48(+1.07%) |
Oct 03, 2007 | 45.40 | 46.15 | 44.63 | 44.90 | 386,532 | -0.81(-1.78%) |
Oct 02, 2007 | 43.98 | 45.86 | 43.72 | 45.71 | 694,012 | +1.91(+4.36%) |
Oct 01, 2007 | 43.03 | 44.08 | 42.64 | 43.80 | 351,484 | +0.84(+1.96%) |
Sep 28, 2007 | 44.15 | 45.05 | 42.46 | 42.96 | 529,934 | -1.40(-3.16%) |
Sep 27, 2007 | 44.32 | 45.45 | 44.09 | 44.36 | 348,719 | +0.08(+0.18%) |
Sep 26, 2007 | 43.58 | 44.32 | 42.74 | 44.28 | 372,159 | +1.15(+2.66%) |
Sep 25, 2007 | 42.52 | 43.42 | 42.46 | 43.13 | 273,536 | +0.43(+1.02%) |
Sep 24, 2007 | 43.05 | 43.49 | 42.47 | 42.70 | 143,623 | -0.44(-1.03%) |
Sep 21, 2007 | 43.88 | 43.94 | 43.13 | 43.14 | 451,876 | -0.67(-1.53%) |
Sep 20, 2007 | 44.09 | 44.35 | 43.45 | 43.81 | 200,121 | -0.24(-0.53%) |
Sep 19, 2007 | 43.78 | 44.89 | 43.65 | 44.05 | 250,317 | +0.77(+1.78%) |
Sep 18, 2007 | 41.75 | 43.29 | 41.70 | 43.28 | 333,019 | +1.68(+4.04%) |
Sep 17, 2007 | 42.28 | 42.49 | 41.54 | 41.60 | 386,864 | -0.73(-1.73%) |
Sep 14, 2007 | 41.80 | 42.44 | 41.60 | 42.33 | 236,276 | +0.10(+0.24%) |
Sep 13, 2007 | 42.48 | 42.80 | 42.23 | 42.23 | 212,283 | -0.12(-0.28%) |
Sep 12, 2007 | 42.02 | 42.63 | 41.79 | 42.35 | 186,964 | +0.35(+0.84%) |
Sep 11, 2007 | 41.00 | 42.03 | 41.17 | 41.99 | 162,750 | +0.99(+2.43%) |
Sep 10, 2007 | 40.54 | 41.42 | 39.98 | 41.00 | 173,917 | +0.63(+1.57%) |
Sep 07, 2007 | 41.20 | 41.23 | 40.25 | 40.37 | 174,359 | -1.43(-3.42%) |
Sep 06, 2007 | 41.48 | 41.79 | 40.74 | 41.79 | 125,158 | +0.32(+0.76%) |
Sep 05, 2007 | 41.23 | 41.67 | 40.78 | 41.48 | 176,681 | +0.06(+0.15%) |
Sep 04, 2007 | 41.15 | 41.87 | 40.71 | 41.41 | 132,898 | +0.17(+0.42%) |
Aug 31, 2007 | 41.60 | 41.97 | 41.19 | 41.24 | 137,873 | +0.16(+0.40%) |
Aug 30, 2007 | 40.32 | 41.60 | 40.28 | 41.08 | 141,854 | +0.32(+0.78%) |
Aug 29, 2007 | 39.05 | 40.99 | 39.01 | 40.76 | 162,308 | +1.78(+4.57%) |
Aug 28, 2007 | 40.73 | 41.04 | 38.93 | 38.98 | 200,563 | -1.85(-4.54%) |
Aug 27, 2007 | 40.71 | 41.13 | 40.33 | 40.84 | 127,922 | -0.04(-0.09%) |
Aug 24, 2007 | 40.75 | 40.93 | 40.31 | 40.87 | 188,401 | -0.01(-0.02%) |
Aug 23, 2007 | 42.36 | 42.39 | 40.56 | 40.88 | 150,367 | -1.11(-2.65%) |
Aug 22, 2007 | 41.03 | 42.13 | 39.90 | 41.99 | 157,885 | +1.29(+3.18%) |
Aug 21, 2007 | 41.18 | 42.05 | 40.27 | 40.70 | 207,860 | -0.71(-1.70%) |
Aug 20, 2007 | 41.21 | 41.71 | 40.32 | 41.41 | 165,293 | +0.37(+0.90%) |
Aug 17, 2007 | 40.50 | 42.41 | 40.50 | 41.03 | 562,661 | +0.33(+0.82%) |
Aug 16, 2007 | 40.86 | 41.94 | 39.86 | 40.70 | 499,861 | -0.15(-0.38%) |
Aug 15, 2007 | 41.33 | 42.74 | 40.75 | 40.85 | 216,706 | -0.47(-1.14%) |
Aug 14, 2007 | 41.64 | 42.70 | 41.22 | 41.32 | 197,910 | -0.29(-0.70%) |
Aug 13, 2007 | 42.71 | 43.12 | 41.22 | 41.61 | 274,199 | -0.82(-1.94%) |
Aug 10, 2007 | 42.56 | 44.87 | 42.35 | 42.44 | 487,588 | -1.25(-2.86%) |
Aug 09, 2007 | 42.34 | 44.19 | 42.19 | 43.69 | 757,034 | +1.13(+2.66%) |
Aug 08, 2007 | 41.60 | 43.40 | 41.60 | 42.55 | 686,715 | +1.51(+3.68%) |
Aug 07, 2007 | 40.44 | 41.45 | 39.95 | 41.04 | 385,537 | +0.61(+1.50%) |
Aug 06, 2007 | 40.24 | 40.53 | 39.11 | 40.44 | 361,877 | +0.97(+2.45%) |
Aug 03, 2007 | 40.16 | 40.74 | 39.24 | 39.47 | 303,167 | -1.18(-2.91%) |
Aug 02, 2007 | 40.29 | 40.81 | 40.02 | 40.66 | 150,920 | +0.44(+1.10%) |
Aug 01, 2007 | 40.44 | 40.44 | 39.34 | 40.21 | 218,475 | +0.80(+2.04%) |
Jul 31, 2007 | 40.37 | 41.23 | 39.33 | 39.41 | 277,516 | -0.97(-2.40%) |
Jul 30, 2007 | 39.52 | 40.66 | 38.48 | 40.37 | 314,445 | +0.79(+1.99%) |
Jul 27, 2007 | 40.70 | 41.17 | 39.05 | 39.59 | 609,099 | -1.53(-3.72%) |
Jul 26, 2007 | 41.47 | 42.84 | 40.48 | 41.12 | 404,112 | -1.97(-4.58%) |
Jul 25, 2007 | 43.12 | 43.55 | 42.61 | 43.09 | 271,103 | +0.19(+0.44%) |
Jul 24, 2007 | 43.01 | 43.36 | 42.57 | 42.90 | 261,263 | -0.80(-1.84%) |
Jul 23, 2007 | 43.78 | 44.19 | 43.41 | 43.70 | 110,011 | +0.19(+0.44%) |
Jul 20, 2007 | 44.82 | 44.82 | 42.96 | 43.51 | 242,578 | -1.40(-3.12%) |
Jul 19, 2007 | 44.50 | 45.00 | 44.40 | 44.91 | 95,859 | +0.63(+1.43%) |
Jul 18, 2007 | 44.24 | 44.44 | 43.59 | 44.28 | 138,426 | -0.28(-0.63%) |
Jul 17, 2007 | 44.09 | 44.92 | 44.01 | 44.56 | 129,249 | +0.54(+1.23%) |
Jul 16, 2007 | 44.18 | 44.26 | 43.76 | 44.02 | 258,278 | -0.37(-0.84%) |
Jul 13, 2007 | 44.68 | 44.99 | 44.30 | 44.39 | 122,615 | -0.47(-1.05%) |
Jul 12, 2007 | 43.73 | 44.95 | 43.53 | 44.86 | 163,966 | +1.47(+3.40%) |
Jul 11, 2007 | 43.20 | 43.67 | 42.87 | 43.39 | 240,588 | +0.08(+0.19%) |
Jul 10, 2007 | 43.52 | 43.70 | 43.07 | 43.31 | 231,521 | -0.67(-1.52%) |
Jul 09, 2007 | 43.84 | 44.29 | 43.34 | 43.97 | 117,751 | +0.29(+0.66%) |
Jul 06, 2007 | 44.06 | 44.16 | 43.49 | 43.69 | 160,539 | -0.47(-1.07%) |
Jul 05, 2007 | 43.40 | 44.16 | 43.25 | 44.16 | 158,549 | +0.74(+1.71%) |
Jul 03, 2007 | 43.07 | 43.44 | 43.02 | 43.41 | 92,100 | +0.50(+1.16%) |
Jul 02, 2007 | 42.43 | 43.09 | 42.36 | 42.92 | 198,794 | +0.76(+1.80%) |
Jun 29, 2007 | 42.82 | 43.83 | 42.07 | 42.16 | 474,652 | -0.43(-1.02%) |
Jun 28, 2007 | 42.55 | 43.05 | 42.33 | 42.59 | 213,057 | +0.08(+0.19%) |
Jun 27, 2007 | 41.56 | 42.51 | 41.33 | 42.51 | 184,974 | +0.77(+1.84%) |
Jun 26, 2007 | 41.70 | 42.03 | 40.90 | 41.74 | 216,927 | +0.27(+0.65%) |
Jun 25, 2007 | 41.73 | 41.97 | 40.90 | 41.47 | 323,953 | -0.25(-0.61%) |
Jun 22, 2007 | 41.90 | 42.45 | 41.57 | 41.72 | 456,741 | -0.19(-0.45%) |
Jun 21, 2007 | 42.10 | 42.46 | 41.51 | 41.91 | 205,428 | -0.38(-0.90%) |
Jun 20, 2007 | 42.49 | 42.79 | 42.27 | 42.29 | 221,902 | -0.17(-0.40%) |
Jun 19, 2007 | 42.26 | 42.65 | 41.81 | 42.46 | 227,541 | +0.10(+0.23%) |
Jun 18, 2007 | 42.44 | 42.85 | 42.04 | 42.36 | 214,715 | -0.07(-0.17%) |
Jun 15, 2007 | 42.46 | 42.93 | 41.92 | 42.44 | 452,539 | +1.08(+2.60%) |
Jun 14, 2007 | 40.56 | 41.44 | 40.56 | 41.36 | 224,998 | +0.74(+1.83%) |
Jun 13, 2007 | 39.75 | 40.70 | 39.70 | 40.62 | 104,815 | +0.96(+2.42%) |
Jun 12, 2007 | 40.02 | 40.19 | 39.54 | 39.66 | 180,662 | -0.52(-1.31%) |
Jun 11, 2007 | 40.25 | 40.67 | 39.80 | 40.18 | 219,027 | -0.20(-0.49%) |
Jun 08, 2007 | 39.46 | 40.45 | 39.10 | 40.38 | 160,649 | +0.76(+1.92%) |
Jun 07, 2007 | 40.56 | 40.77 | 39.58 | 39.62 | 208,856 | -1.16(-2.84%) |
Jun 06, 2007 | 40.48 | 40.98 | 40.44 | 40.78 | 194,814 | +0.07(+0.18%) |
Jun 05, 2007 | 40.70 | 41.09 | 40.28 | 40.71 | 173,475 | -0.44(-1.08%) |
Jun 04, 2007 | 41.52 | 41.85 | 40.97 | 41.15 | 189,728 | -0.43(-1.04%) |
Jun 01, 2007 | 42.46 | 41.59 | 40.78 | 41.59 | 552,821 | +0.82(+2.02%) |
May 31, 2007 | 40.47 | 40.86 | 40.35 | 40.76 | 247,885 | +0.43(+1.08%) |
May 30, 2007 | 40.08 | 40.37 | 39.48 | 40.33 | 191,608 | +0.25(+0.63%) |
May 29, 2007 | 40.25 | 40.38 | 39.46 | 40.08 | 158,659 | -0.09(-0.23%) |
May 25, 2007 | 39.47 | 40.21 | 39.47 | 40.17 | 270,219 | +0.92(+2.35%) |
May 24, 2007 | 40.05 | 40.42 | 39.18 | 39.24 | 245,010 | -0.87(-2.16%) |
May 23, 2007 | 40.56 | 40.85 | 40.02 | 40.11 | 282,049 | -0.35(-0.87%) |
May 22, 2007 | 40.62 | 40.70 | 39.92 | 40.47 | 251,202 | -0.20(-0.49%) |
May 21, 2007 | 39.77 | 40.66 | 39.74 | 40.66 | 505,168 | +0.90(+2.25%) |
May 18, 2007 | 39.91 | 39.97 | 39.48 | 39.77 | 245,895 | -0.13(-0.32%) |
May 17, 2007 | 40.09 | 40.09 | 39.05 | 39.90 | 505,279 | -0.23(-0.56%) |
May 16, 2007 | 39.56 | 40.12 | 39.26 | 40.12 | 335,231 | +0.62(+1.56%) |
May 15, 2007 | 40.07 | 40.58 | 39.39 | 39.51 | 458,399 | -1.35(-3.30%) |
May 14, 2007 | 40.47 | 41.54 | 40.47 | 40.85 | 571,949 | +0.43(+1.05%) |
May 11, 2007 | 40.21 | 40.64 | 40.01 | 40.43 | 258,278 | +0.27(+0.68%) |
May 10, 2007 | 40.37 | 40.51 | 40.05 | 40.16 | 260,379 | -0.43(-1.07%) |
May 09, 2007 | 39.79 | 40.65 | 39.61 | 40.59 | 461,385 | +0.71(+1.79%) |
May 08, 2007 | 39.46 | 39.89 | 38.96 | 39.88 | 311,596 | +0.28(+0.71%) |
May 07, 2007 | 39.68 | 40.27 | 39.34 | 39.60 | 235,502 | -0.18(-0.45%) |
May 04, 2007 | 40.07 | 40.51 | 39.31 | 39.78 | 330,145 | -0.06(-0.16%) |
May 03, 2007 | 39.94 | 40.14 | 39.43 | 39.84 | 253,966 | -0.06(-0.16%) |
May 02, 2007 | 39.50 | 40.10 | 39.50 | 39.90 | 401,127 | +0.27(+0.68%) |
May 01, 2007 | 38.98 | 39.93 | 38.78 | 39.63 | 319,752 | +0.66(+1.69%) |
Apr 30, 2007 | 40.33 | 40.39 | 38.96 | 38.97 | 836,863 | -1.86(-4.56%) |
Apr 27, 2007 | 37.99 | 42.35 | 37.98 | 40.84 | 1,437,225 | +2.93(+7.73%) |
Apr 26, 2007 | 37.40 | 37.98 | 37.13 | 37.91 | 240,256 | +0.30(+0.79%) |
Apr 25, 2007 | 37.17 | 37.76 | 37.07 | 37.61 | 478,411 | +0.59(+1.59%) |
Apr 24, 2007 | 36.73 | 37.02 | 36.45 | 37.02 | 260,489 | +0.30(+0.81%) |
Apr 23, 2007 | 36.69 | 36.86 | 36.60 | 36.72 | 330,476 | -0.01(-0.02%) |
Apr 20, 2007 | 36.54 | 37.21 | 36.54 | 36.73 | 195,920 | +0.46(+1.27%) |
Apr 19, 2007 | 36.09 | 36.65 | 35.83 | 36.27 | 157,111 | -0.04(-0.10%) |
Apr 18, 2007 | 36.13 | 36.65 | 35.86 | 36.30 | 195,256 | -0.05(-0.15%) |
Apr 17, 2007 | 36.24 | 36.70 | 36.14 | 36.36 | 125,822 | +0.06(+0.17%) |
Apr 16, 2007 | 35.69 | 36.30 | 35.36 | 36.30 | 199,126 | +0.79(+2.22%) |
Apr 13, 2007 | 35.27 | 35.51 | 34.87 | 35.51 | 482,502 | +0.21(+0.59%) |
Apr 12, 2007 | 34.60 | 35.30 | 34.38 | 35.30 | 236,607 | +0.65(+1.88%) |
Apr 11, 2007 | 34.83 | 34.85 | 34.16 | 34.65 | 214,273 | -0.17(-0.49%) |
Apr 10, 2007 | 34.60 | 35.02 | 34.60 | 34.82 | 197,362 | +0.15(+0.44%) |
Apr 09, 2007 | 34.88 | 34.90 | 34.39 | 34.67 | 211,399 | -0.24(-0.70%) |
Apr 05, 2007 | 35.09 | 35.09 | 34.80 | 34.91 | 226,988 | -0.18(-0.52%) |
Apr 04, 2007 | 35.19 | 35.22 | 34.87 | 35.09 | 141,854 | -0.04(-0.10%) |
Apr 03, 2007 | 34.86 | 35.26 | 34.59 | 35.13 | 236,607 | +0.37(+1.07%) |
Apr 02, 2007 | 34.97 | 35.01 | 34.38 | 34.76 | 232,406 | -0.10(-0.29%) |
Mar 30, 2007 | 35.11 | 35.54 | 34.65 | 34.86 | 260,600 | -0.25(-0.72%) |
Mar 29, 2007 | 34.69 | 35.23 | 34.47 | 35.11 | 404,223 | +0.73(+2.13%) |
Mar 28, 2007 | 34.69 | 35.04 | 34.25 | 34.38 | 503,620 | -0.52(-1.48%) |
Mar 27, 2007 | 34.92 | 34.96 | 34.56 | 34.89 | 166,178 | -0.20(-0.57%) |
Mar 26, 2007 | 35.27 | 35.66 | 34.93 | 35.09 | 208,745 | -0.24(-0.67%) |
Mar 23, 2007 | 35.16 | 35.42 | 35.07 | 35.33 | 113,991 | +0.11(+0.31%) |
Mar 22, 2007 | 35.30 | 35.30 | 34.88 | 35.22 | 144,839 | +0.06(+0.18%) |
Mar 21, 2007 | 34.29 | 35.18 | 34.29 | 35.16 | 194,040 | +0.85(+2.48%) |
Mar 20, 2007 | 34.24 | 34.31 | 33.96 | 34.31 | 106,694 | +0.11(+0.32%) |
Mar 19, 2007 | 33.73 | 34.48 | 33.54 | 34.20 | 190,723 | +0.70(+2.08%) |
Mar 16, 2007 | 33.77 | 33.87 | 33.46 | 33.50 | 482,171 | -0.26(-0.78%) |
Mar 15, 2007 | 32.91 | 33.76 | 32.91 | 33.76 | 298,634 | +0.90(+2.72%) |
Mar 14, 2007 | 32.45 | 32.95 | 32.08 | 32.87 | 190,944 | +0.42(+1.28%) |
Mar 13, 2007 | 32.83 | 32.87 | 32.34 | 32.45 | 308,916 | -0.38(-1.16%) |
Mar 12, 2007 | 32.56 | 33.00 | 32.27 | 32.83 | 176,239 | +0.19(+0.58%) |
Mar 09, 2007 | 32.11 | 32.74 | 31.90 | 32.64 | 214,163 | +0.82(+2.59%) |
Mar 08, 2007 | 32.11 | 32.25 | 31.66 | 31.82 | 178,119 | +0.01(+0.03%) |
Mar 07, 2007 | 31.43 | 32.00 | 31.37 | 31.81 | 183,094 | +0.31(+0.98%) |
Mar 06, 2007 | 31.43 | 31.77 | 31.06 | 31.50 | 221,681 | +0.40(+1.28%) |
Mar 05, 2007 | 30.91 | 32.29 | 30.69 | 31.10 | 276,742 | -0.22(-0.69%) |
Mar 02, 2007 | 31.83 | 32.11 | 31.28 | 31.32 | 216,595 | -0.72(-2.26%) |
Mar 01, 2007 | 31.64 | 32.41 | 30.94 | 32.04 | 267,366 | +0.41(+1.29%) |
Feb 28, 2007 | 31.38 | 31.86 | 29.66 | 31.64 | 437,945 | +0.37(+1.19%) |
Feb 27, 2007 | 32.20 | 32.24 | 31.19 | 31.27 | 241,030 | -1.40(-4.29%) |
Feb 26, 2007 | 33.24 | 33.25 | 32.50 | 32.67 | 182,320 | -0.56(-1.69%) |
Feb 23, 2007 | 33.37 | 33.38 | 32.96 | 33.23 | 152,910 | -0.27(-0.81%) |
Feb 22, 2007 | 33.39 | 33.50 | 32.94 | 33.50 | 246,779 | +0.11(+0.33%) |
Feb 21, 2007 | 33.24 | 33.46 | 33.08 | 33.39 | 183,757 | +0.12(+0.35%) |
Feb 20, 2007 | 33.22 | 33.38 | 33.03 | 33.27 | 323,069 | +0.04(+0.11%) |
Feb 16, 2007 | 33.15 | 33.25 | 32.75 | 33.24 | 295,649 | +0.09(+0.27%) |
Feb 15, 2007 | 32.99 | 33.31 | 32.95 | 33.15 | 526,949 | +0.07(+0.22%) |
Feb 14, 2007 | 33.34 | 33.43 | 33.05 | 33.08 | 553,374 | -0.29(-0.87%) |
Feb 13, 2007 | 32.71 | 33.41 | 32.49 | 33.37 | 317,492 | +0.83(+2.56%) |
Feb 12, 2007 | 33.11 | 33.21 | 32.27 | 32.53 | 317,374 | -0.58(-1.75%) |
Feb 09, 2007 | 32.93 | 34.32 | 31.76 | 33.11 | 1,111,392 | -2.95(-8.18%) |
Feb 08, 2007 | 36.11 | 36.24 | 35.86 | 36.06 | 275,526 | -0.06(-0.18%) |
Feb 07, 2007 | 36.18 | 36.27 | 35.93 | 36.12 | 252,307 | +0.00(+0.00%) |
Feb 06, 2007 | 36.07 | 36.58 | 36.02 | 36.12 | 290,784 | +0.26(+0.73%) |
Feb 05, 2007 | 36.18 | 36.50 | 35.73 | 35.86 | 445,242 | +0.22(+0.61%) |
Feb 02, 2007 | 35.51 | 35.75 | 35.16 | 35.64 | 141,190 | +0.30(+0.84%) |