Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 44.00 | 47.00 | 43.95 | 46.50 | 249,700 | +1.69(+3.77%) |
Jan 30, 2008 | 44.90 | 46.24 | 44.76 | 44.81 | 197,400 | -0.22(-0.49%) |
Jan 29, 2008 | 44.96 | 45.25 | 44.36 | 45.03 | 189,710 | +0.43(+0.96%) |
Jan 28, 2008 | 43.59 | 44.60 | 43.16 | 44.60 | 291,928 | +0.61(+1.39%) |
Jan 25, 2008 | 45.35 | 45.63 | 43.95 | 43.99 | 263,500 | -0.79(-1.76%) |
Jan 24, 2008 | 43.58 | 45.34 | 43.32 | 44.78 | 879,408 | +1.34(+3.08%) |
Jan 23, 2008 | 42.74 | 43.88 | 42.68 | 43.44 | 420,400 | -0.46(-1.05%) |
Jan 22, 2008 | 43.71 | 44.75 | 43.65 | 43.90 | 298,500 | -1.30(-2.88%) |
Jan 21, 2008 | 44.91 | 46.04 | 44.51 | 45.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.91 | 46.04 | 44.51 | 45.20 | 320,694 | -0.20(-0.44%) |
Jan 17, 2008 | 47.16 | 47.27 | 45.24 | 45.40 | 227,000 | -1.69(-3.59%) |
Jan 16, 2008 | 46.21 | 47.84 | 46.21 | 47.09 | 278,639 | +0.66(+1.42%) |
Jan 15, 2008 | 46.71 | 47.01 | 46.26 | 46.43 | 261,600 | -0.62(-1.32%) |
Jan 14, 2008 | 46.36 | 47.27 | 45.83 | 47.05 | 247,600 | +0.94(+2.04%) |
Jan 11, 2008 | 47.26 | 47.57 | 46.10 | 46.11 | 179,800 | -1.63(-3.41%) |
Jan 10, 2008 | 46.53 | 48.23 | 46.14 | 47.74 | 234,300 | +0.74(+1.57%) |
Jan 09, 2008 | 46.17 | 47.00 | 45.41 | 47.00 | 326,900 | +0.56(+1.21%) |
Jan 08, 2008 | 49.11 | 49.11 | 46.43 | 46.44 | 429,300 | -2.55(-5.21%) |
Jan 07, 2008 | 50.10 | 50.11 | 48.69 | 48.99 | 358,300 | -0.92(-1.84%) |
Jan 04, 2008 | 50.83 | 50.83 | 49.76 | 49.91 | 289,800 | -1.50(-2.92%) |
Jan 03, 2008 | 50.30 | 51.41 | 50.30 | 51.41 | 304,715 | +1.02(+2.02%) |
Jan 02, 2008 | 51.46 | 51.55 | 49.79 | 50.39 | 197,980 | -1.36(-2.63%) |
Jan 01, 2008 | 51.58 | 52.09 | 50.88 | 51.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.58 | 52.09 | 50.88 | 51.75 | 203,600 | -0.18(-0.35%) |
Dec 28, 2007 | 51.50 | 52.32 | 51.42 | 51.93 | 233,400 | +0.80(+1.56%) |
Dec 27, 2007 | 52.27 | 52.34 | 51.04 | 51.13 | 159,100 | -1.20(-2.29%) |
Dec 26, 2007 | 52.20 | 52.60 | 52.05 | 52.33 | 189,300 | -0.01(-0.02%) |
Dec 24, 2007 | 52.54 | 52.69 | 52.34 | 52.34 | 115,600 | -0.16(-0.30%) |
Dec 21, 2007 | 51.84 | 52.55 | 51.64 | 52.50 | 352,200 | +1.50(+2.94%) |
Dec 20, 2007 | 50.50 | 51.04 | 50.05 | 51.00 | 196,100 | +0.96(+1.92%) |
Dec 19, 2007 | 50.01 | 50.31 | 49.72 | 50.04 | 359,700 | -0.48(-0.95%) |
Dec 18, 2007 | 50.91 | 50.95 | 49.82 | 50.52 | 381,700 | +0.44(+0.88%) |
Dec 17, 2007 | 50.03 | 50.64 | 49.88 | 50.08 | 293,900 | -0.20(-0.40%) |
Dec 14, 2007 | 50.62 | 51.02 | 50.12 | 50.28 | 199,730 | -0.29(-0.57%) |
Dec 13, 2007 | 49.80 | 50.84 | 49.38 | 50.57 | 394,900 | +0.17(+0.34%) |
Dec 12, 2007 | 51.67 | 51.90 | 50.10 | 50.40 | 315,200 | -0.74(-1.45%) |
Dec 11, 2007 | 51.75 | 51.98 | 50.92 | 51.14 | 442,824 | -0.46(-0.89%) |
Dec 10, 2007 | 50.29 | 51.67 | 50.10 | 51.60 | 502,750 | +1.53(+3.06%) |
Dec 07, 2007 | 52.40 | 52.60 | 48.80 | 50.07 | 1,280,200 | -2.93(-5.53%) |
Dec 06, 2007 | 52.03 | 53.27 | 52.03 | 53.00 | 541,700 | +0.68(+1.30%) |
Dec 05, 2007 | 53.00 | 53.08 | 51.90 | 52.32 | 247,900 | +0.37(+0.71%) |
Dec 04, 2007 | 51.48 | 52.45 | 51.19 | 51.95 | 193,690 | +0.10(+0.19%) |
Dec 03, 2007 | 52.36 | 52.46 | 51.75 | 51.85 | 206,900 | -0.37(-0.71%) |
Nov 30, 2007 | 53.15 | 53.25 | 52.05 | 52.22 | 410,000 | +0.05(+0.10%) |
Nov 29, 2007 | 52.06 | 52.40 | 51.81 | 52.17 | 134,900 | +0.07(+0.13%) |
Nov 28, 2007 | 50.60 | 52.17 | 50.60 | 52.10 | 250,319 | +2.15(+4.30%) |
Nov 27, 2007 | 49.98 | 50.50 | 49.44 | 49.95 | 226,900 | +0.20(+0.40%) |
Nov 26, 2007 | 52.39 | 52.39 | 49.61 | 49.75 | 326,600 | -2.48(-4.75%) |
Nov 23, 2007 | 50.97 | 52.38 | 50.72 | 52.23 | 72,100 | +1.75(+3.47%) |
Nov 21, 2007 | 50.75 | 51.30 | 50.38 | 50.48 | 166,100 | -0.37(-0.73%) |
Nov 20, 2007 | 51.24 | 51.69 | 49.95 | 50.85 | 138,400 | -0.48(-0.94%) |
Nov 19, 2007 | 51.86 | 52.43 | 50.96 | 51.33 | 215,452 | -1.08(-2.06%) |
Nov 16, 2007 | 52.29 | 52.48 | 51.70 | 52.41 | 304,300 | +0.23(+0.44%) |
Nov 15, 2007 | 52.60 | 52.94 | 51.92 | 52.18 | 309,900 | -0.65(-1.23%) |
Nov 14, 2007 | 54.23 | 54.23 | 52.42 | 52.83 | 160,300 | -0.94(-1.75%) |
Nov 13, 2007 | 52.85 | 53.77 | 52.80 | 53.77 | 119,200 | +1.22(+2.32%) |
Nov 12, 2007 | 52.93 | 53.75 | 52.50 | 52.55 | 286,700 | -0.65(-1.22%) |
Nov 09, 2007 | 53.48 | 54.09 | 52.68 | 53.20 | 240,200 | -0.80(-1.48%) |
Nov 08, 2007 | 54.25 | 54.67 | 52.94 | 54.00 | 374,716 | +0.13(+0.24%) |
Nov 07, 2007 | 54.50 | 54.80 | 53.72 | 53.87 | 307,100 | -1.06(-1.93%) |
Nov 06, 2007 | 54.03 | 55.02 | 53.73 | 54.93 | 202,500 | +1.00(+1.85%) |
Nov 05, 2007 | 54.00 | 54.34 | 53.75 | 53.93 | 286,500 | -0.38(-0.70%) |
Nov 02, 2007 | 54.34 | 54.61 | 53.75 | 54.31 | 255,900 | +0.18(+0.33%) |
Nov 01, 2007 | 54.18 | 54.79 | 53.38 | 54.13 | 318,100 | -0.65(-1.19%) |
Oct 31, 2007 | 53.85 | 55.13 | 53.63 | 54.78 | 691,900 | +1.28(+2.39%) |
Oct 30, 2007 | 54.10 | 54.15 | 53.36 | 53.50 | 215,700 | -0.65(-1.20%) |
Oct 29, 2007 | 54.35 | 54.64 | 53.50 | 54.15 | 196,100 | +0.00(+0.00%) |
Oct 26, 2007 | 54.64 | 54.83 | 53.72 | 54.15 | 137,500 | +0.38(+0.71%) |
Oct 25, 2007 | 54.16 | 54.16 | 53.35 | 53.77 | 259,800 | -0.10(-0.19%) |
Oct 24, 2007 | 53.46 | 53.87 | 53.20 | 53.87 | 436,500 | +0.13(+0.24%) |
Oct 23, 2007 | 53.25 | 53.81 | 52.57 | 53.74 | 360,600 | +0.69(+1.30%) |
Oct 22, 2007 | 51.58 | 53.05 | 51.12 | 53.05 | 225,200 | +0.60(+1.14%) |
Oct 19, 2007 | 53.53 | 53.53 | 52.35 | 52.45 | 444,200 | -1.08(-2.02%) |
Oct 18, 2007 | 53.53 | 53.82 | 53.10 | 53.53 | 186,000 | -0.11(-0.21%) |
Oct 17, 2007 | 55.15 | 55.15 | 53.55 | 53.64 | 271,100 | -1.00(-1.83%) |
Oct 16, 2007 | 53.81 | 54.75 | 53.56 | 54.64 | 448,700 | +0.79(+1.47%) |
Oct 15, 2007 | 54.60 | 54.83 | 53.39 | 53.85 | 343,500 | -0.45(-0.83%) |
Oct 12, 2007 | 53.84 | 54.50 | 53.81 | 54.30 | 374,100 | +0.28(+0.52%) |
Oct 11, 2007 | 55.00 | 55.08 | 53.60 | 54.02 | 549,200 | -0.87(-1.58%) |
Oct 10, 2007 | 54.88 | 55.40 | 54.75 | 54.89 | 1,675,900 | -2.89(-5.00%) |
Oct 09, 2007 | 56.35 | 58.32 | 56.35 | 57.78 | 361,100 | +1.48(+2.63%) |
Oct 08, 2007 | 56.30 | 57.26 | 55.84 | 56.30 | 214,100 | -0.20(-0.35%) |
Oct 05, 2007 | 56.75 | 57.25 | 56.27 | 56.50 | 393,800 | +0.26(+0.46%) |
Oct 04, 2007 | 55.48 | 56.53 | 54.08 | 56.24 | 568,200 | -1.16(-2.02%) |
Oct 03, 2007 | 57.96 | 58.30 | 57.03 | 57.40 | 277,000 | -0.66(-1.14%) |
Oct 02, 2007 | 58.00 | 58.80 | 57.80 | 58.06 | 243,200 | +0.06(+0.10%) |
Oct 01, 2007 | 56.80 | 59.20 | 56.80 | 58.00 | 377,200 | +0.95(+1.67%) |
Sep 28, 2007 | 57.05 | 57.40 | 56.01 | 57.05 | 219,000 | +0.05(+0.09%) |
Sep 27, 2007 | 55.65 | 57.00 | 54.88 | 57.00 | 338,100 | +1.71(+3.09%) |
Sep 26, 2007 | 55.21 | 55.68 | 54.63 | 55.29 | 181,000 | +0.30(+0.55%) |
Sep 25, 2007 | 54.21 | 55.21 | 53.50 | 54.99 | 232,400 | +0.67(+1.23%) |
Sep 24, 2007 | 55.00 | 55.24 | 54.02 | 54.32 | 198,900 | -0.61(-1.11%) |
Sep 21, 2007 | 54.58 | 55.25 | 53.90 | 54.93 | 331,600 | +0.78(+1.44%) |
Sep 20, 2007 | 54.31 | 54.49 | 53.85 | 54.15 | 141,600 | -0.47(-0.86%) |
Sep 19, 2007 | 54.11 | 56.00 | 53.51 | 54.62 | 386,000 | +0.37(+0.68%) |
Sep 18, 2007 | 51.90 | 54.31 | 51.56 | 54.25 | 287,800 | +2.49(+4.81%) |
Sep 17, 2007 | 51.94 | 52.39 | 51.68 | 51.76 | 352,300 | -0.22(-0.42%) |
Sep 14, 2007 | 51.90 | 52.55 | 50.89 | 51.98 | 261,200 | +0.08(+0.15%) |
Sep 13, 2007 | 52.00 | 53.38 | 51.21 | 51.90 | 240,200 | -0.04(-0.08%) |
Sep 12, 2007 | 50.98 | 52.49 | 50.88 | 51.94 | 353,200 | +0.96(+1.88%) |
Sep 11, 2007 | 50.20 | 51.13 | 50.05 | 50.98 | 293,100 | +0.78(+1.55%) |
Sep 10, 2007 | 49.65 | 51.14 | 49.55 | 50.20 | 403,300 | +1.26(+2.57%) |
Sep 07, 2007 | 50.20 | 50.32 | 48.75 | 48.94 | 177,200 | -1.95(-3.83%) |
Sep 06, 2007 | 50.58 | 51.25 | 50.48 | 50.89 | 289,500 | +0.31(+0.61%) |
Sep 05, 2007 | 51.08 | 51.09 | 50.20 | 50.58 | 224,100 | -0.47(-0.92%) |
Sep 04, 2007 | 50.18 | 51.86 | 50.10 | 51.05 | 246,300 | +0.56(+1.11%) |
Aug 31, 2007 | 52.00 | 52.20 | 50.42 | 50.49 | 590,100 | +0.64(+1.28%) |
Aug 30, 2007 | 48.30 | 50.75 | 48.23 | 49.85 | 257,700 | +1.13(+2.32%) |
Aug 29, 2007 | 48.00 | 48.85 | 47.92 | 48.72 | 150,000 | +0.97(+2.03%) |
Aug 28, 2007 | 49.75 | 49.75 | 47.52 | 47.75 | 122,200 | -2.22(-4.44%) |
Aug 27, 2007 | 50.49 | 50.49 | 49.76 | 49.97 | 125,200 | -0.58(-1.15%) |
Aug 24, 2007 | 49.85 | 50.55 | 49.62 | 50.55 | 124,200 | +0.82(+1.65%) |
Aug 23, 2007 | 51.00 | 51.40 | 49.38 | 49.73 | 220,200 | -0.32(-0.64%) |
Aug 22, 2007 | 49.78 | 50.29 | 49.50 | 50.05 | 150,700 | +0.87(+1.77%) |
Aug 21, 2007 | 49.40 | 49.95 | 48.17 | 49.18 | 131,400 | -0.02(-0.04%) |
Aug 20, 2007 | 49.40 | 50.26 | 48.42 | 49.20 | 136,000 | +0.00(+0.00%) |
Aug 17, 2007 | 47.50 | 50.05 | 47.50 | 49.20 | 277,300 | +1.70(+3.58%) |
Aug 16, 2007 | 45.40 | 47.50 | 45.22 | 47.50 | 316,600 | +2.10(+4.63%) |
Aug 15, 2007 | 46.42 | 47.63 | 45.40 | 45.40 | 147,300 | -1.00(-2.16%) |
Aug 14, 2007 | 48.18 | 48.30 | 46.32 | 46.40 | 154,900 | -1.90(-3.93%) |
Aug 13, 2007 | 50.40 | 50.35 | 48.28 | 48.30 | 234,300 | -2.10(-4.17%) |
Aug 10, 2007 | 52.00 | 52.00 | 48.75 | 50.40 | 534,500 | -2.27(-4.31%) |
Aug 09, 2007 | 49.97 | 52.77 | 48.40 | 52.67 | 637,600 | +2.70(+5.40%) |
Aug 08, 2007 | 48.60 | 52.09 | 48.50 | 49.97 | 598,000 | +1.97(+4.10%) |
Aug 07, 2007 | 47.50 | 48.92 | 47.31 | 48.00 | 351,300 | +0.50(+1.05%) |
Aug 06, 2007 | 45.61 | 47.75 | 45.10 | 47.50 | 268,000 | +1.88(+4.12%) |
Aug 03, 2007 | 46.45 | 47.85 | 45.62 | 45.62 | 232,100 | -2.23(-4.66%) |
Aug 02, 2007 | 47.40 | 48.15 | 47.14 | 47.85 | 197,700 | +0.60(+1.27%) |
Aug 01, 2007 | 46.25 | 47.54 | 45.91 | 47.25 | 197,900 | +0.96(+2.07%) |
Jul 31, 2007 | 46.96 | 47.99 | 46.29 | 46.29 | 199,700 | -0.67(-1.43%) |
Jul 30, 2007 | 46.31 | 47.18 | 45.61 | 46.96 | 294,100 | +0.80(+1.73%) |
Jul 27, 2007 | 47.50 | 47.91 | 46.13 | 46.16 | 286,800 | -1.47(-3.09%) |
Jul 26, 2007 | 49.10 | 49.55 | 46.89 | 47.63 | 352,500 | -2.40(-4.80%) |
Jul 25, 2007 | 48.50 | 50.07 | 48.15 | 50.03 | 415,800 | +1.54(+3.18%) |
Jul 24, 2007 | 49.89 | 49.89 | 48.35 | 48.49 | 222,000 | -1.92(-3.81%) |
Jul 23, 2007 | 50.62 | 51.26 | 50.36 | 50.41 | 132,600 | -0.21(-0.41%) |
Jul 20, 2007 | 51.75 | 51.81 | 50.46 | 50.62 | 193,700 | -1.24(-2.39%) |
Jul 19, 2007 | 51.60 | 51.86 | 51.30 | 51.86 | 165,800 | +0.52(+1.01%) |
Jul 18, 2007 | 50.60 | 52.00 | 50.59 | 51.34 | 295,800 | +0.60(+1.18%) |
Jul 17, 2007 | 50.47 | 51.31 | 50.37 | 50.74 | 191,900 | +0.76(+1.52%) |
Jul 16, 2007 | 50.55 | 50.55 | 49.84 | 49.98 | 105,900 | -0.62(-1.23%) |
Jul 13, 2007 | 50.24 | 50.68 | 49.88 | 50.60 | 111,800 | +0.37(+0.74%) |
Jul 12, 2007 | 50.20 | 50.23 | 49.61 | 50.23 | 171,200 | +0.24(+0.48%) |
Jul 11, 2007 | 49.47 | 50.17 | 49.32 | 49.99 | 120,700 | +0.54(+1.09%) |
Jul 10, 2007 | 49.80 | 49.93 | 49.25 | 49.45 | 224,800 | -0.56(-1.12%) |
Jul 09, 2007 | 48.96 | 50.03 | 48.90 | 50.01 | 135,200 | +1.05(+2.14%) |
Jul 06, 2007 | 50.12 | 50.12 | 48.85 | 48.96 | 120,200 | -1.21(-2.41%) |
Jul 05, 2007 | 49.74 | 50.20 | 49.55 | 50.17 | 160,400 | +0.77(+1.56%) |
Jul 03, 2007 | 49.20 | 49.63 | 49.06 | 49.40 | 40,600 | +0.30(+0.61%) |
Jul 02, 2007 | 48.51 | 49.14 | 48.50 | 49.10 | 172,200 | +0.79(+1.64%) |
Jun 29, 2007 | 48.50 | 49.10 | 48.27 | 48.31 | 176,400 | +0.03(+0.06%) |
Jun 28, 2007 | 48.54 | 48.93 | 48.21 | 48.28 | 92,400 | -0.17(-0.35%) |
Jun 27, 2007 | 48.56 | 48.63 | 48.06 | 48.45 | 133,400 | -0.41(-0.84%) |
Jun 26, 2007 | 49.06 | 49.26 | 48.25 | 48.86 | 158,200 | +0.05(+0.10%) |
Jun 25, 2007 | 48.23 | 49.57 | 47.76 | 48.81 | 235,500 | +0.83(+1.73%) |
Jun 22, 2007 | 48.40 | 48.50 | 47.17 | 47.98 | 279,400 | -0.42(-0.87%) |
Jun 21, 2007 | 48.38 | 48.58 | 47.82 | 48.40 | 133,200 | -0.14(-0.29%) |
Jun 20, 2007 | 49.60 | 50.05 | 48.40 | 48.54 | 242,300 | -0.88(-1.78%) |
Jun 19, 2007 | 48.80 | 49.76 | 48.72 | 49.42 | 201,900 | +0.45(+0.92%) |
Jun 18, 2007 | 49.15 | 49.36 | 48.49 | 48.97 | 263,800 | -0.20(-0.41%) |
Jun 15, 2007 | 48.10 | 49.25 | 48.00 | 49.17 | 330,600 | +2.02(+4.28%) |
Jun 14, 2007 | 47.22 | 47.36 | 47.01 | 47.15 | 151,700 | +0.09(+0.19%) |
Jun 13, 2007 | 46.41 | 47.40 | 46.32 | 47.06 | 254,100 | +0.85(+1.84%) |
Jun 12, 2007 | 45.85 | 46.70 | 45.63 | 46.21 | 234,100 | +0.12(+0.26%) |
Jun 11, 2007 | 46.15 | 46.25 | 45.50 | 46.09 | 148,200 | -0.23(-0.50%) |
Jun 08, 2007 | 45.77 | 46.56 | 45.30 | 46.32 | 220,900 | +0.85(+1.87%) |
Jun 07, 2007 | 46.02 | 46.11 | 45.43 | 45.47 | 288,700 | -0.68(-1.47%) |
Jun 06, 2007 | 46.02 | 46.57 | 45.76 | 46.15 | 161,700 | -0.12(-0.26%) |
Jun 05, 2007 | 46.75 | 46.85 | 45.71 | 46.27 | 195,200 | -0.73(-1.55%) |
Jun 04, 2007 | 47.00 | 47.40 | 46.70 | 47.00 | 202,700 | -0.73(-1.53%) |
Jun 01, 2007 | 46.10 | 48.29 | 46.06 | 47.73 | 784,300 | +2.23(+4.90%) |
May 31, 2007 | 44.36 | 45.50 | 44.09 | 45.50 | 291,100 | +1.24(+2.80%) |
May 30, 2007 | 43.70 | 44.50 | 43.48 | 44.26 | 149,700 | +0.31(+0.71%) |
May 29, 2007 | 43.70 | 43.99 | 43.44 | 43.95 | 194,700 | +0.49(+1.13%) |
May 25, 2007 | 42.58 | 43.63 | 42.57 | 43.46 | 223,300 | +1.13(+2.67%) |
May 24, 2007 | 42.80 | 43.10 | 42.17 | 42.33 | 126,500 | -0.40(-0.94%) |
May 23, 2007 | 42.86 | 43.04 | 42.56 | 42.73 | 228,200 | +0.11(+0.26%) |
May 22, 2007 | 42.94 | 43.02 | 42.19 | 42.62 | 216,800 | -0.32(-0.75%) |
May 21, 2007 | 42.98 | 43.30 | 42.19 | 42.94 | 218,000 | -0.27(-0.62%) |
May 18, 2007 | 43.14 | 43.73 | 42.70 | 43.21 | 129,100 | +0.09(+0.21%) |
May 17, 2007 | 42.90 | 43.30 | 42.50 | 43.12 | 290,500 | +0.32(+0.75%) |
May 16, 2007 | 42.74 | 42.83 | 42.05 | 42.80 | 93,900 | +0.28(+0.66%) |
May 15, 2007 | 43.18 | 43.89 | 42.40 | 42.52 | 262,700 | -0.60(-1.39%) |
May 14, 2007 | 43.07 | 43.35 | 42.60 | 43.12 | 291,200 | +0.15(+0.35%) |
May 11, 2007 | 42.52 | 43.03 | 42.52 | 42.97 | 111,700 | +0.62(+1.46%) |
May 10, 2007 | 42.90 | 42.90 | 42.03 | 42.35 | 220,500 | -0.85(-1.97%) |
May 09, 2007 | 42.92 | 43.37 | 42.71 | 43.20 | 120,800 | +0.17(+0.40%) |
May 08, 2007 | 43.00 | 43.35 | 42.77 | 43.03 | 172,800 | -0.12(-0.28%) |
May 07, 2007 | 43.09 | 43.48 | 42.99 | 43.15 | 198,000 | +0.11(+0.26%) |
May 04, 2007 | 42.75 | 43.04 | 42.46 | 43.04 | 88,000 | +0.44(+1.03%) |
May 03, 2007 | 43.00 | 43.08 | 42.51 | 42.60 | 89,700 | -0.34(-0.79%) |
May 02, 2007 | 42.05 | 43.38 | 41.97 | 42.94 | 151,400 | +0.97(+2.31%) |
May 01, 2007 | 41.83 | 42.36 | 41.76 | 41.97 | 185,800 | +0.24(+0.58%) |
Apr 30, 2007 | 42.37 | 42.51 | 41.73 | 41.73 | 219,600 | -0.49(-1.16%) |
Apr 27, 2007 | 42.26 | 42.73 | 42.18 | 42.22 | 209,800 | -0.09(-0.21%) |
Apr 26, 2007 | 42.86 | 42.86 | 42.00 | 42.31 | 179,800 | -0.56(-1.31%) |
Apr 25, 2007 | 42.30 | 43.07 | 42.21 | 42.87 | 301,100 | +0.71(+1.68%) |
Apr 24, 2007 | 42.30 | 42.35 | 41.87 | 42.16 | 114,900 | -0.07(-0.17%) |
Apr 23, 2007 | 42.20 | 42.35 | 42.03 | 42.23 | 74,500 | -0.05(-0.12%) |
Apr 20, 2007 | 41.80 | 42.55 | 41.80 | 42.28 | 160,900 | +1.04(+2.52%) |
Apr 19, 2007 | 41.15 | 41.35 | 40.90 | 41.24 | 151,500 | -0.12(-0.29%) |
Apr 18, 2007 | 41.21 | 41.52 | 41.12 | 41.36 | 149,500 | +0.09(+0.22%) |
Apr 17, 2007 | 41.24 | 41.45 | 41.01 | 41.27 | 262,700 | +0.02(+0.05%) |
Apr 16, 2007 | 41.04 | 41.50 | 40.95 | 41.25 | 160,900 | +0.38(+0.93%) |
Apr 13, 2007 | 40.75 | 40.87 | 40.39 | 40.87 | 77,000 | +0.06(+0.15%) |
Apr 12, 2007 | 40.65 | 40.85 | 40.10 | 40.81 | 217,600 | -0.05(-0.12%) |
Apr 11, 2007 | 41.40 | 41.50 | 40.52 | 40.86 | 409,300 | -0.44(-1.07%) |
Apr 10, 2007 | 41.18 | 41.62 | 41.06 | 41.30 | 94,700 | +0.08(+0.19%) |
Apr 09, 2007 | 41.28 | 41.38 | 41.07 | 41.22 | 99,900 | -0.08(-0.19%) |
Apr 05, 2007 | 41.68 | 41.68 | 41.19 | 41.30 | 73,400 | -0.35(-0.84%) |
Apr 04, 2007 | 41.82 | 41.92 | 41.17 | 41.65 | 157,300 | -0.10(-0.24%) |
Apr 03, 2007 | 41.41 | 41.98 | 41.05 | 41.75 | 234,000 | +0.43(+1.04%) |
Apr 02, 2007 | 40.24 | 41.32 | 40.24 | 41.32 | 128,600 | +0.25(+0.61%) |
Mar 30, 2007 | 40.78 | 41.32 | 40.48 | 41.07 | 164,500 | +0.32(+0.79%) |
Mar 29, 2007 | 40.75 | 40.75 | 40.20 | 40.75 | 102,400 | +0.21(+0.52%) |
Mar 28, 2007 | 41.00 | 41.07 | 40.20 | 40.54 | 276,700 | -0.61(-1.48%) |
Mar 27, 2007 | 41.24 | 41.24 | 40.75 | 41.15 | 131,000 | -0.24(-0.58%) |
Mar 26, 2007 | 41.82 | 41.85 | 40.88 | 41.39 | 134,500 | -0.35(-0.84%) |
Mar 23, 2007 | 41.46 | 41.80 | 41.20 | 41.74 | 138,700 | +0.45(+1.09%) |
Mar 22, 2007 | 41.14 | 41.46 | 41.00 | 41.29 | 134,300 | +0.25(+0.61%) |
Mar 21, 2007 | 40.55 | 41.11 | 40.17 | 41.04 | 212,000 | +0.63(+1.56%) |
Mar 20, 2007 | 39.71 | 40.42 | 39.42 | 40.41 | 171,100 | +0.61(+1.53%) |
Mar 19, 2007 | 39.55 | 40.01 | 39.43 | 39.80 | 129,900 | +0.44(+1.12%) |
Mar 16, 2007 | 39.52 | 40.01 | 39.22 | 39.36 | 262,200 | -0.15(-0.38%) |
Mar 15, 2007 | 39.30 | 39.64 | 39.02 | 39.51 | 160,500 | +0.31(+0.79%) |
Mar 14, 2007 | 38.85 | 39.36 | 38.42 | 39.20 | 201,000 | +0.32(+0.82%) |
Mar 13, 2007 | 39.75 | 39.80 | 38.81 | 38.88 | 179,700 | -0.87(-2.19%) |
Mar 12, 2007 | 39.57 | 39.82 | 39.41 | 39.75 | 269,700 | +0.06(+0.15%) |
Mar 09, 2007 | 39.45 | 39.88 | 39.06 | 39.69 | 332,700 | +0.54(+1.38%) |
Mar 08, 2007 | 39.40 | 39.64 | 39.02 | 39.15 | 337,600 | +0.00(+0.00%) |
Mar 07, 2007 | 39.50 | 39.78 | 39.08 | 39.15 | 303,100 | -0.45(-1.14%) |
Mar 06, 2007 | 40.05 | 40.25 | 38.60 | 39.60 | 563,000 | -0.25(-0.63%) |
Mar 05, 2007 | 40.76 | 40.95 | 39.26 | 39.85 | 526,500 | -0.91(-2.23%) |
Mar 02, 2007 | 40.55 | 41.09 | 40.02 | 40.76 | 472,700 | -0.03(-0.07%) |
Mar 01, 2007 | 40.15 | 41.16 | 39.63 | 40.79 | 416,783 | -0.11(-0.27%) |
Feb 28, 2007 | 40.90 | 41.17 | 39.62 | 40.90 | 563,700 | -0.05(-0.12%) |
Feb 27, 2007 | 40.30 | 41.95 | 40.30 | 40.95 | 526,600 | -1.25(-2.96%) |
Feb 26, 2007 | 42.35 | 42.47 | 41.70 | 42.20 | 373,614 | +0.08(+0.19%) |
Feb 23, 2007 | 42.11 | 42.39 | 41.95 | 42.12 | 379,800 | -0.13(-0.31%) |
Feb 22, 2007 | 41.25 | 42.55 | 41.00 | 42.25 | 369,400 | +1.25(+3.05%) |
Feb 21, 2007 | 39.70 | 41.10 | 39.66 | 41.00 | 431,400 | +1.28(+3.22%) |
Feb 20, 2007 | 39.55 | 39.89 | 39.30 | 39.72 | 169,600 | +0.25(+0.63%) |
Feb 16, 2007 | 39.61 | 39.79 | 39.20 | 39.47 | 122,000 | -0.13(-0.33%) |
Feb 15, 2007 | 39.38 | 39.84 | 39.37 | 39.60 | 108,500 | +0.22(+0.56%) |
Feb 14, 2007 | 39.47 | 39.76 | 39.31 | 39.38 | 100,000 | +0.01(+0.03%) |
Feb 13, 2007 | 39.30 | 39.47 | 39.09 | 39.37 | 132,839 | +0.43(+1.10%) |
Feb 12, 2007 | 39.15 | 39.24 | 38.80 | 38.94 | 232,541 | -0.20(-0.51%) |
Feb 09, 2007 | 39.40 | 39.48 | 38.90 | 39.14 | 203,900 | -0.11(-0.28%) |
Feb 08, 2007 | 39.25 | 39.41 | 38.97 | 39.25 | 353,300 | +0.05(+0.13%) |
Feb 07, 2007 | 39.18 | 39.48 | 38.89 | 39.20 | 305,300 | +0.21(+0.54%) |
Feb 06, 2007 | 38.90 | 39.28 | 38.79 | 38.99 | 329,500 | +0.39(+1.01%) |
Feb 05, 2007 | 38.63 | 38.87 | 38.31 | 38.60 | 449,200 | -0.03(-0.08%) |
Feb 02, 2007 | 39.55 | 39.60 | 38.15 | 38.63 | 622,600 | -0.86(-2.18%) |