Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.96 | 32.76 | 30.60 | 32.28 | 463,509 | +0.92(+2.92%) |
Jan 30, 2008 | 31.04 | 32.38 | 30.72 | 31.36 | 523,127 | +0.47(+1.51%) |
Jan 29, 2008 | 30.17 | 31.01 | 29.44 | 30.90 | 325,168 | +0.75(+2.48%) |
Jan 28, 2008 | 28.34 | 30.16 | 28.08 | 30.15 | 437,894 | +1.59(+5.56%) |
Jan 25, 2008 | 29.38 | 29.68 | 28.55 | 28.56 | 635,673 | -0.37(-1.29%) |
Jan 24, 2008 | 27.11 | 29.21 | 26.90 | 28.93 | 719,465 | +1.85(+6.83%) |
Jan 23, 2008 | 24.76 | 27.70 | 24.50 | 27.09 | 1,168,894 | +1.58(+6.19%) |
Jan 22, 2008 | 25.03 | 26.83 | 24.64 | 25.51 | 543,437 | +0.13(+0.50%) |
Jan 21, 2008 | 25.94 | 26.49 | 24.85 | 25.38 | 420,864 | +0.00(+0.00%) |
Jan 18, 2008 | 25.94 | 26.49 | 24.85 | 25.38 | 420,864 | -0.60(-2.32%) |
Jan 17, 2008 | 27.09 | 27.42 | 25.65 | 25.98 | 399,123 | -0.71(-2.67%) |
Jan 16, 2008 | 26.10 | 27.10 | 25.94 | 26.69 | 354,759 | +0.64(+2.48%) |
Jan 15, 2008 | 26.29 | 26.44 | 25.46 | 26.05 | 360,945 | -0.61(-2.29%) |
Jan 14, 2008 | 26.88 | 27.36 | 26.33 | 26.66 | 189,877 | +0.03(+0.13%) |
Jan 11, 2008 | 26.73 | 27.62 | 26.33 | 26.63 | 320,441 | -0.36(-1.32%) |
Jan 10, 2008 | 25.74 | 27.35 | 25.28 | 26.98 | 346,876 | +1.04(+3.99%) |
Jan 09, 2008 | 25.24 | 25.95 | 24.79 | 25.95 | 303,781 | +0.64(+2.51%) |
Jan 08, 2008 | 27.11 | 27.56 | 25.31 | 25.31 | 305,844 | -1.65(-6.11%) |
Jan 07, 2008 | 26.30 | 27.64 | 26.12 | 26.96 | 261,681 | +0.82(+3.15%) |
Jan 04, 2008 | 26.76 | 26.78 | 26.07 | 26.13 | 238,098 | -0.96(-3.54%) |
Jan 03, 2008 | 27.42 | 28.18 | 27.09 | 27.09 | 233,731 | -0.31(-1.11%) |
Jan 02, 2008 | 28.03 | 28.39 | 27.07 | 27.40 | 267,601 | -0.71(-2.54%) |
Jan 01, 2008 | 27.85 | 28.63 | 27.61 | 28.11 | 207,195 | +0.00(+0.00%) |
Dec 31, 2007 | 27.85 | 28.63 | 27.61 | 28.11 | 207,195 | +0.03(+0.09%) |
Dec 28, 2007 | 28.56 | 29.20 | 28.09 | 28.09 | 117,648 | -0.66(-2.30%) |
Dec 27, 2007 | 29.84 | 30.16 | 28.75 | 28.75 | 142,325 | -1.32(-4.37%) |
Dec 26, 2007 | 30.01 | 30.32 | 29.50 | 30.06 | 229,582 | +0.11(+0.37%) |
Dec 24, 2007 | 29.25 | 30.01 | 29.25 | 29.95 | 77,951 | +0.64(+2.17%) |
Dec 21, 2007 | 28.08 | 29.42 | 27.99 | 29.32 | 572,179 | +1.51(+5.43%) |
Dec 20, 2007 | 27.98 | 28.02 | 27.25 | 27.81 | 321,860 | -0.08(-0.27%) |
Dec 19, 2007 | 28.61 | 28.77 | 27.59 | 27.88 | 372,413 | -0.90(-3.12%) |
Dec 18, 2007 | 27.31 | 29.00 | 27.31 | 28.78 | 616,229 | +1.39(+5.08%) |
Dec 17, 2007 | 27.60 | 28.21 | 27.39 | 27.39 | 375,891 | -0.44(-1.59%) |
Dec 14, 2007 | 28.21 | 28.54 | 27.76 | 27.83 | 383,390 | -0.74(-2.58%) |
Dec 13, 2007 | 28.54 | 28.77 | 27.97 | 28.57 | 343,952 | -0.28(-0.97%) |
Dec 12, 2007 | 29.27 | 29.85 | 28.49 | 28.85 | 279,441 | -0.09(-0.32%) |
Dec 11, 2007 | 30.53 | 30.95 | 28.92 | 28.94 | 289,242 | -1.77(-5.77%) |
Dec 10, 2007 | 30.33 | 31.00 | 30.24 | 30.72 | 270,380 | +0.39(+1.29%) |
Dec 07, 2007 | 30.74 | 30.84 | 30.13 | 30.33 | 415,249 | -0.49(-1.60%) |
Dec 06, 2007 | 29.94 | 30.82 | 29.49 | 30.82 | 546,125 | +0.76(+2.51%) |
Dec 05, 2007 | 29.92 | 30.08 | 29.48 | 30.06 | 331,095 | +0.65(+2.22%) |
Dec 04, 2007 | 29.16 | 29.60 | 29.05 | 29.41 | 275,843 | -0.08(-0.26%) |
Dec 03, 2007 | 29.89 | 30.18 | 29.36 | 29.49 | 255,252 | -0.48(-1.61%) |
Nov 30, 2007 | 29.89 | 31.13 | 29.75 | 29.97 | 407,577 | +0.46(+1.55%) |
Nov 29, 2007 | 29.53 | 29.78 | 29.12 | 29.51 | 361,424 | -0.14(-0.49%) |
Nov 28, 2007 | 28.12 | 29.68 | 28.09 | 29.66 | 505,135 | +1.90(+6.85%) |
Nov 27, 2007 | 27.36 | 27.97 | 26.99 | 27.76 | 362,755 | +0.59(+2.19%) |
Nov 26, 2007 | 28.56 | 28.56 | 27.08 | 27.16 | 196,921 | -1.46(-5.10%) |
Nov 23, 2007 | 28.00 | 28.95 | 27.94 | 28.62 | 143,249 | +0.79(+2.84%) |
Nov 21, 2007 | 27.88 | 28.74 | 27.71 | 27.83 | 302,222 | -0.26(-0.94%) |
Nov 20, 2007 | 27.85 | 28.52 | 27.18 | 28.09 | 228,750 | +0.20(+0.70%) |
Nov 19, 2007 | 28.85 | 28.85 | 27.59 | 27.90 | 284,317 | -1.21(-4.17%) |
Nov 16, 2007 | 29.40 | 29.64 | 28.54 | 29.11 | 216,223 | -0.21(-0.72%) |
Nov 15, 2007 | 30.07 | 30.51 | 29.01 | 29.33 | 365,841 | -0.94(-3.11%) |
Nov 14, 2007 | 31.45 | 32.10 | 30.09 | 30.27 | 345,805 | -1.09(-3.49%) |
Nov 13, 2007 | 30.25 | 31.49 | 30.16 | 31.36 | 321,485 | +1.33(+4.44%) |
Nov 12, 2007 | 29.50 | 30.81 | 29.45 | 30.03 | 360,694 | +0.55(+1.87%) |
Nov 09, 2007 | 28.74 | 30.02 | 27.82 | 29.48 | 351,141 | +0.39(+1.34%) |
Nov 08, 2007 | 28.38 | 29.24 | 27.82 | 29.09 | 472,092 | +0.93(+3.32%) |
Nov 07, 2007 | 29.20 | 29.43 | 28.15 | 28.15 | 377,461 | -1.43(-4.85%) |
Nov 06, 2007 | 28.62 | 29.61 | 28.61 | 29.59 | 485,045 | +0.98(+3.44%) |
Nov 05, 2007 | 28.71 | 29.24 | 28.21 | 28.60 | 560,811 | -0.58(-1.98%) |
Nov 02, 2007 | 30.01 | 30.04 | 28.78 | 29.18 | 531,366 | -0.53(-1.80%) |
Nov 01, 2007 | 30.60 | 30.92 | 29.46 | 29.72 | 466,924 | -1.46(-4.68%) |
Oct 31, 2007 | 30.56 | 31.37 | 30.31 | 31.18 | 275,379 | +0.78(+2.57%) |
Oct 30, 2007 | 30.72 | 30.84 | 30.12 | 30.39 | 302,993 | -0.54(-1.76%) |
Oct 29, 2007 | 31.62 | 31.63 | 30.73 | 30.94 | 315,704 | -0.58(-1.83%) |
Oct 26, 2007 | 31.05 | 31.77 | 30.60 | 31.51 | 263,284 | +0.93(+3.05%) |
Oct 25, 2007 | 30.45 | 30.69 | 29.86 | 30.58 | 372,478 | +0.15(+0.50%) |
Oct 24, 2007 | 31.25 | 31.28 | 30.03 | 30.43 | 590,360 | -1.03(-3.26%) |
Oct 23, 2007 | 30.40 | 31.62 | 30.12 | 31.46 | 424,953 | +0.98(+3.23%) |
Oct 22, 2007 | 30.54 | 31.69 | 29.66 | 30.47 | 1,156,227 | -2.06(-6.34%) |
Oct 19, 2007 | 33.73 | 33.75 | 32.53 | 32.53 | 254,420 | -1.12(-3.33%) |
Oct 18, 2007 | 33.61 | 34.07 | 33.18 | 33.65 | 251,756 | -0.64(-1.86%) |
Oct 17, 2007 | 34.95 | 35.50 | 33.87 | 34.29 | 276,159 | -0.34(-0.98%) |
Oct 16, 2007 | 35.34 | 35.40 | 34.63 | 34.63 | 185,260 | -0.87(-2.44%) |
Oct 15, 2007 | 36.39 | 36.52 | 35.07 | 35.49 | 245,781 | -0.96(-2.63%) |
Oct 12, 2007 | 37.51 | 37.61 | 36.33 | 36.45 | 209,376 | -1.10(-2.94%) |
Oct 11, 2007 | 37.97 | 38.42 | 37.49 | 37.56 | 212,488 | -0.59(-1.54%) |
Oct 10, 2007 | 38.16 | 38.19 | 37.73 | 38.14 | 124,301 | -0.13(-0.33%) |
Oct 09, 2007 | 38.07 | 38.39 | 37.67 | 38.27 | 159,381 | +0.27(+0.71%) |
Oct 08, 2007 | 38.18 | 38.35 | 37.78 | 38.00 | 219,788 | -0.34(-0.89%) |
Oct 05, 2007 | 37.76 | 38.62 | 37.75 | 38.34 | 162,795 | +0.70(+1.87%) |
Oct 04, 2007 | 37.21 | 37.73 | 37.01 | 37.63 | 242,475 | +0.45(+1.21%) |
Oct 03, 2007 | 37.34 | 37.53 | 36.68 | 37.18 | 303,676 | -0.29(-0.77%) |
Oct 02, 2007 | 37.07 | 37.49 | 36.85 | 37.47 | 242,929 | +0.42(+1.15%) |
Oct 01, 2007 | 36.14 | 37.22 | 36.09 | 37.05 | 458,531 | +0.82(+2.27%) |
Sep 28, 2007 | 37.23 | 37.34 | 36.19 | 36.22 | 314,507 | -1.09(-2.93%) |
Sep 27, 2007 | 37.84 | 38.02 | 37.13 | 37.32 | 352,912 | -0.53(-1.39%) |
Sep 26, 2007 | 38.04 | 38.57 | 37.53 | 37.84 | 257,159 | +0.03(+0.07%) |
Sep 25, 2007 | 38.31 | 38.35 | 37.22 | 37.82 | 367,922 | -0.43(-1.13%) |
Sep 24, 2007 | 38.33 | 38.61 | 37.85 | 38.25 | 347,784 | -0.08(-0.22%) |
Sep 21, 2007 | 38.42 | 38.59 | 38.08 | 38.34 | 426,491 | +0.22(+0.58%) |
Sep 20, 2007 | 38.27 | 38.60 | 37.78 | 38.12 | 154,929 | -0.26(-0.69%) |
Sep 19, 2007 | 38.38 | 38.85 | 38.00 | 38.38 | 331,698 | +0.14(+0.35%) |
Sep 18, 2007 | 37.34 | 38.72 | 36.97 | 38.24 | 403,351 | +1.06(+2.85%) |
Sep 17, 2007 | 37.25 | 37.46 | 36.63 | 37.18 | 158,586 | -0.10(-0.27%) |
Sep 14, 2007 | 36.74 | 37.32 | 36.14 | 37.28 | 178,330 | +0.48(+1.31%) |
Sep 13, 2007 | 36.52 | 37.17 | 36.14 | 36.80 | 119,927 | +0.41(+1.12%) |
Sep 12, 2007 | 36.60 | 36.70 | 36.12 | 36.39 | 157,931 | -0.27(-0.74%) |
Sep 11, 2007 | 35.60 | 36.69 | 35.54 | 36.67 | 210,353 | +1.18(+3.32%) |
Sep 10, 2007 | 35.91 | 36.05 | 35.03 | 35.49 | 141,265 | -0.34(-0.95%) |
Sep 07, 2007 | 36.04 | 36.21 | 35.60 | 35.83 | 171,936 | -0.67(-1.84%) |
Sep 06, 2007 | 36.30 | 36.63 | 35.88 | 36.50 | 142,655 | +0.27(+0.75%) |
Sep 05, 2007 | 36.93 | 37.29 | 36.07 | 36.22 | 259,841 | -0.76(-2.06%) |
Sep 04, 2007 | 36.56 | 37.62 | 36.50 | 36.99 | 403,084 | +0.38(+1.04%) |
Aug 31, 2007 | 36.28 | 36.79 | 36.05 | 36.61 | 211,302 | +0.76(+2.11%) |
Aug 30, 2007 | 35.99 | 36.53 | 35.77 | 35.85 | 120,531 | -0.58(-1.58%) |
Aug 29, 2007 | 35.73 | 36.48 | 35.26 | 36.43 | 203,970 | +0.83(+2.34%) |
Aug 28, 2007 | 36.18 | 36.26 | 35.55 | 35.60 | 150,171 | -0.78(-2.15%) |
Aug 27, 2007 | 36.60 | 36.61 | 36.18 | 36.38 | 156,739 | -0.40(-1.08%) |
Aug 24, 2007 | 36.11 | 36.78 | 35.67 | 36.78 | 170,333 | +0.62(+1.71%) |
Aug 23, 2007 | 36.86 | 36.86 | 35.70 | 36.16 | 170,669 | -0.68(-1.84%) |
Aug 22, 2007 | 37.00 | 37.76 | 36.44 | 36.83 | 240,641 | -0.09(-0.25%) |
Aug 21, 2007 | 36.20 | 37.23 | 36.20 | 36.93 | 207,841 | +0.57(+1.56%) |
Aug 20, 2007 | 37.96 | 38.10 | 36.06 | 36.36 | 284,106 | -1.58(-4.16%) |
Aug 17, 2007 | 37.61 | 38.27 | 36.89 | 37.94 | 495,231 | +1.41(+3.86%) |
Aug 16, 2007 | 32.99 | 36.53 | 32.89 | 36.53 | 642,817 | +3.45(+10.44%) |
Aug 15, 2007 | 33.18 | 34.78 | 32.92 | 33.08 | 249,636 | -0.18(-0.53%) |
Aug 14, 2007 | 33.84 | 34.02 | 33.25 | 33.25 | 134,924 | -0.55(-1.63%) |
Aug 13, 2007 | 34.69 | 35.27 | 33.68 | 33.81 | 272,543 | -0.72(-2.09%) |
Aug 10, 2007 | 34.20 | 35.56 | 33.56 | 34.53 | 404,235 | -0.17(-0.49%) |
Aug 09, 2007 | 34.12 | 36.05 | 34.02 | 34.70 | 652,445 | -0.05(-0.15%) |
Aug 08, 2007 | 33.79 | 36.59 | 33.79 | 34.75 | 775,139 | +1.09(+3.25%) |
Aug 07, 2007 | 33.70 | 34.15 | 33.09 | 33.65 | 633,548 | -0.31(-0.90%) |
Aug 06, 2007 | 33.11 | 34.03 | 32.75 | 33.96 | 480,893 | +0.91(+2.75%) |
Aug 03, 2007 | 33.09 | 34.53 | 33.00 | 33.05 | 371,173 | -1.41(-4.09%) |
Aug 02, 2007 | 33.79 | 34.73 | 33.75 | 34.46 | 335,348 | +0.71(+2.11%) |
Aug 01, 2007 | 33.41 | 34.19 | 32.93 | 33.75 | 363,652 | +0.31(+0.91%) |
Jul 31, 2007 | 33.81 | 34.43 | 33.42 | 33.44 | 345,212 | -0.18(-0.53%) |
Jul 30, 2007 | 33.16 | 34.15 | 32.67 | 33.62 | 379,769 | +0.42(+1.25%) |
Jul 27, 2007 | 32.53 | 33.98 | 32.10 | 33.20 | 424,918 | +0.56(+1.72%) |
Jul 26, 2007 | 32.97 | 33.46 | 31.95 | 32.64 | 430,398 | -0.70(-2.11%) |
Jul 25, 2007 | 32.97 | 33.62 | 32.77 | 33.35 | 553,459 | +0.78(+2.40%) |
Jul 24, 2007 | 33.59 | 33.77 | 32.41 | 32.57 | 574,051 | -1.37(-4.05%) |
Jul 23, 2007 | 34.36 | 35.07 | 33.52 | 33.94 | 373,284 | -0.52(-1.50%) |
Jul 20, 2007 | 35.41 | 35.49 | 34.13 | 34.46 | 449,583 | -1.03(-2.89%) |
Jul 19, 2007 | 35.61 | 36.11 | 35.32 | 35.49 | 289,523 | -0.16(-0.45%) |
Jul 18, 2007 | 36.53 | 36.53 | 35.29 | 35.65 | 465,986 | -0.94(-2.57%) |
Jul 17, 2007 | 36.74 | 37.11 | 36.56 | 36.59 | 201,152 | -0.20(-0.53%) |
Jul 16, 2007 | 37.07 | 37.26 | 36.71 | 36.78 | 129,905 | -0.30(-0.80%) |
Jul 13, 2007 | 37.17 | 37.23 | 36.94 | 37.08 | 67,265 | -0.22(-0.59%) |
Jul 12, 2007 | 36.49 | 37.30 | 36.45 | 37.30 | 112,067 | +0.88(+2.42%) |
Jul 11, 2007 | 36.51 | 36.72 | 36.27 | 36.42 | 169,364 | -0.15(-0.42%) |
Jul 10, 2007 | 36.63 | 36.74 | 36.44 | 36.57 | 259,105 | -0.31(-0.85%) |
Jul 09, 2007 | 36.90 | 37.15 | 36.86 | 36.89 | 279,006 | -0.08(-0.23%) |
Jul 06, 2007 | 37.22 | 37.33 | 36.91 | 36.97 | 136,694 | -0.35(-0.93%) |
Jul 05, 2007 | 37.41 | 37.41 | 37.00 | 37.32 | 151,596 | -0.10(-0.27%) |
Jul 03, 2007 | 37.35 | 37.55 | 37.26 | 37.42 | 89,740 | +0.07(+0.18%) |
Jul 02, 2007 | 37.41 | 37.84 | 37.30 | 37.35 | 280,300 | +0.14(+0.39%) |
Jun 29, 2007 | 37.90 | 38.07 | 37.00 | 37.21 | 164,187 | -0.57(-1.50%) |
Jun 28, 2007 | 38.08 | 38.08 | 37.56 | 37.78 | 219,475 | -0.31(-0.80%) |
Jun 27, 2007 | 37.83 | 38.18 | 37.63 | 38.08 | 183,628 | +0.05(+0.13%) |
Jun 26, 2007 | 37.80 | 38.12 | 37.68 | 38.03 | 387,895 | +0.35(+0.92%) |
Jun 25, 2007 | 37.72 | 38.07 | 37.49 | 37.68 | 181,433 | -0.14(-0.38%) |
Jun 22, 2007 | 38.07 | 38.25 | 37.68 | 37.83 | 489,943 | -0.33(-0.87%) |
Jun 21, 2007 | 38.53 | 38.74 | 38.06 | 38.16 | 165,634 | -0.36(-0.95%) |
Jun 20, 2007 | 39.43 | 39.43 | 38.46 | 38.52 | 165,579 | -0.88(-2.24%) |
Jun 19, 2007 | 39.13 | 39.50 | 38.80 | 39.41 | 112,193 | +0.11(+0.28%) |
Jun 18, 2007 | 39.22 | 39.46 | 38.76 | 39.30 | 163,104 | -0.04(-0.11%) |
Jun 15, 2007 | 39.19 | 39.42 | 38.91 | 39.34 | 306,174 | +0.64(+1.67%) |
Jun 14, 2007 | 38.73 | 38.89 | 38.50 | 38.69 | 155,090 | -0.06(-0.15%) |
Jun 13, 2007 | 38.72 | 39.03 | 38.52 | 38.75 | 195,159 | +0.04(+0.11%) |
Jun 12, 2007 | 38.80 | 39.16 | 38.54 | 38.71 | 251,492 | -0.37(-0.96%) |
Jun 11, 2007 | 38.87 | 39.19 | 38.55 | 39.08 | 96,136 | +0.16(+0.41%) |
Jun 08, 2007 | 38.42 | 39.01 | 38.37 | 38.92 | 103,554 | +0.44(+1.15%) |
Jun 07, 2007 | 38.91 | 38.95 | 38.40 | 38.48 | 216,156 | -0.51(-1.31%) |
Jun 06, 2007 | 39.31 | 39.32 | 38.74 | 38.99 | 122,574 | -0.41(-1.03%) |
Jun 05, 2007 | 39.60 | 39.66 | 39.30 | 39.40 | 172,199 | -0.32(-0.81%) |
Jun 04, 2007 | 39.69 | 39.86 | 39.27 | 39.72 | 159,420 | -0.02(-0.04%) |
Jun 01, 2007 | 38.98 | 39.75 | 38.98 | 39.74 | 224,081 | +0.80(+2.05%) |
May 31, 2007 | 38.93 | 39.09 | 38.66 | 38.94 | 189,137 | +0.01(+0.02%) |
May 30, 2007 | 38.70 | 38.95 | 38.54 | 38.93 | 114,394 | +0.07(+0.17%) |
May 29, 2007 | 38.81 | 38.97 | 38.56 | 38.86 | 133,855 | +0.12(+0.31%) |
May 25, 2007 | 38.66 | 38.79 | 38.38 | 38.74 | 135,452 | +0.10(+0.26%) |
May 24, 2007 | 38.77 | 39.38 | 38.47 | 38.64 | 144,537 | -0.25(-0.65%) |
May 23, 2007 | 39.18 | 39.62 | 38.86 | 38.90 | 323,090 | -0.25(-0.65%) |
May 22, 2007 | 38.68 | 39.46 | 38.50 | 39.15 | 230,960 | +0.36(+0.94%) |
May 21, 2007 | 38.40 | 38.89 | 38.25 | 38.79 | 237,287 | +0.36(+0.93%) |
May 18, 2007 | 38.31 | 38.48 | 37.96 | 38.43 | 284,636 | +0.11(+0.29%) |
May 17, 2007 | 37.93 | 38.65 | 37.49 | 38.32 | 322,128 | +0.44(+1.16%) |
May 16, 2007 | 37.40 | 38.18 | 37.40 | 37.88 | 412,955 | -0.06(-0.16%) |
May 15, 2007 | 38.36 | 38.55 | 37.90 | 37.94 | 154,430 | -0.52(-1.35%) |
May 14, 2007 | 38.93 | 38.93 | 38.36 | 38.46 | 208,885 | -0.55(-1.41%) |
May 11, 2007 | 38.65 | 39.09 | 38.11 | 39.01 | 95,450 | +0.48(+1.26%) |
May 10, 2007 | 39.00 | 39.02 | 38.52 | 38.52 | 195,420 | -0.56(-1.43%) |
May 09, 2007 | 38.60 | 39.37 | 38.60 | 39.08 | 159,798 | +0.33(+0.85%) |
May 08, 2007 | 39.25 | 39.25 | 38.70 | 38.75 | 357,847 | -0.56(-1.42%) |
May 07, 2007 | 39.16 | 39.60 | 39.16 | 39.31 | 146,043 | +0.05(+0.13%) |
May 04, 2007 | 39.32 | 39.35 | 38.77 | 39.26 | 177,204 | +0.02(+0.04%) |
May 03, 2007 | 38.97 | 39.37 | 38.83 | 39.24 | 178,520 | +0.38(+0.98%) |
May 02, 2007 | 38.74 | 39.03 | 38.65 | 38.86 | 493,852 | +0.05(+0.13%) |
May 01, 2007 | 36.95 | 38.98 | 36.91 | 38.81 | 963,439 | +2.34(+6.42%) |
Apr 30, 2007 | 37.27 | 37.51 | 36.39 | 36.47 | 356,063 | -0.81(-2.18%) |
Apr 27, 2007 | 37.78 | 37.87 | 37.27 | 37.28 | 119,655 | -0.50(-1.33%) |
Apr 26, 2007 | 37.66 | 37.92 | 37.32 | 37.79 | 170,487 | +0.01(+0.03%) |
Apr 25, 2007 | 37.75 | 37.92 | 37.41 | 37.77 | 217,583 | +0.06(+0.17%) |
Apr 24, 2007 | 38.46 | 38.61 | 37.56 | 37.71 | 250,041 | -0.75(-1.94%) |
Apr 23, 2007 | 36.94 | 39.03 | 36.94 | 38.46 | 483,776 | +1.88(+5.13%) |
Apr 20, 2007 | 37.28 | 37.28 | 36.41 | 36.58 | 307,795 | -0.33(-0.90%) |
Apr 19, 2007 | 36.95 | 37.28 | 36.49 | 36.91 | 255,282 | -0.38(-1.02%) |
Apr 18, 2007 | 37.56 | 37.74 | 37.27 | 37.29 | 155,489 | -0.31(-0.81%) |
Apr 17, 2007 | 37.67 | 37.84 | 37.42 | 37.60 | 165,801 | -0.11(-0.29%) |
Apr 16, 2007 | 37.32 | 38.10 | 37.32 | 37.71 | 151,725 | +0.37(+1.00%) |
Apr 13, 2007 | 36.75 | 37.34 | 36.75 | 37.34 | 335,614 | +0.49(+1.34%) |
Apr 12, 2007 | 36.80 | 37.01 | 36.44 | 36.84 | 218,266 | -0.06(-0.16%) |
Apr 11, 2007 | 37.28 | 37.29 | 36.84 | 36.90 | 235,725 | -0.25(-0.69%) |
Apr 10, 2007 | 36.72 | 37.34 | 36.67 | 37.16 | 183,380 | +0.38(+1.04%) |
Apr 09, 2007 | 36.86 | 37.04 | 36.66 | 36.78 | 160,599 | -0.15(-0.41%) |
Apr 05, 2007 | 37.33 | 37.33 | 36.79 | 36.93 | 151,187 | -0.33(-0.89%) |
Apr 04, 2007 | 37.85 | 37.99 | 37.22 | 37.26 | 227,053 | -0.53(-1.41%) |
Apr 03, 2007 | 37.33 | 38.20 | 37.33 | 37.79 | 137,451 | +0.47(+1.25%) |
Apr 02, 2007 | 37.85 | 37.92 | 37.08 | 37.33 | 115,172 | -0.53(-1.39%) |
Mar 30, 2007 | 38.05 | 38.24 | 37.62 | 37.85 | 131,155 | -0.13(-0.33%) |
Mar 29, 2007 | 38.18 | 38.32 | 37.57 | 37.98 | 137,786 | -0.03(-0.09%) |
Mar 28, 2007 | 38.22 | 38.35 | 37.76 | 38.01 | 335,845 | -0.26(-0.69%) |
Mar 27, 2007 | 38.49 | 38.49 | 38.18 | 38.28 | 130,219 | -0.25(-0.66%) |
Mar 26, 2007 | 38.49 | 38.63 | 38.27 | 38.53 | 121,179 | -0.01(-0.02%) |
Mar 23, 2007 | 38.21 | 38.61 | 38.01 | 38.54 | 144,024 | +0.42(+1.11%) |
Mar 22, 2007 | 38.18 | 38.35 | 37.96 | 38.12 | 143,935 | -0.08(-0.20%) |
Mar 21, 2007 | 37.52 | 38.19 | 37.06 | 38.19 | 237,498 | +0.76(+2.04%) |
Mar 20, 2007 | 37.61 | 37.61 | 37.26 | 37.43 | 189,585 | -0.12(-0.32%) |
Mar 19, 2007 | 37.34 | 37.84 | 37.27 | 37.55 | 189,788 | +0.34(+0.91%) |
Mar 16, 2007 | 37.43 | 37.54 | 37.17 | 37.21 | 376,158 | -0.21(-0.57%) |
Mar 15, 2007 | 36.49 | 37.42 | 36.45 | 37.42 | 173,869 | +0.98(+2.70%) |
Mar 14, 2007 | 36.37 | 36.52 | 35.66 | 36.44 | 335,165 | -0.05(-0.14%) |
Mar 13, 2007 | 38.18 | 37.95 | 36.36 | 36.49 | 389,640 | -1.69(-4.42%) |
Mar 12, 2007 | 38.13 | 38.27 | 37.98 | 38.18 | 109,222 | -0.01(-0.02%) |
Mar 09, 2007 | 38.08 | 38.52 | 38.02 | 38.18 | 105,241 | +0.20(+0.54%) |
Mar 08, 2007 | 37.85 | 38.40 | 37.85 | 37.98 | 182,507 | +0.36(+0.95%) |
Mar 07, 2007 | 38.64 | 38.74 | 37.61 | 37.62 | 224,833 | -1.13(-2.91%) |
Mar 06, 2007 | 38.00 | 38.99 | 37.90 | 38.75 | 272,728 | +0.85(+2.24%) |
Mar 05, 2007 | 38.50 | 38.50 | 37.88 | 37.90 | 210,050 | -0.67(-1.74%) |
Mar 02, 2007 | 38.82 | 38.99 | 38.57 | 38.57 | 204,213 | -0.39(-1.00%) |
Mar 01, 2007 | 38.61 | 39.33 | 38.19 | 38.96 | 217,702 | +0.07(+0.17%) |
Feb 28, 2007 | 38.85 | 39.15 | 38.74 | 38.90 | 275,149 | +0.08(+0.20%) |
Feb 27, 2007 | 39.24 | 39.29 | 38.80 | 38.82 | 307,604 | -0.65(-1.66%) |
Feb 26, 2007 | 39.64 | 39.68 | 39.28 | 39.47 | 165,776 | -0.17(-0.43%) |
Feb 23, 2007 | 39.98 | 39.98 | 39.45 | 39.64 | 103,336 | -0.47(-1.16%) |
Feb 22, 2007 | 40.03 | 40.17 | 39.79 | 40.11 | 145,513 | +0.01(+0.02%) |
Feb 21, 2007 | 39.92 | 40.15 | 39.80 | 40.10 | 147,257 | +0.12(+0.30%) |
Feb 20, 2007 | 39.69 | 40.08 | 39.45 | 39.98 | 117,047 | +0.12(+0.30%) |
Feb 16, 2007 | 39.79 | 40.00 | 39.57 | 39.86 | 164,020 | +0.08(+0.19%) |
Feb 15, 2007 | 40.04 | 40.07 | 39.52 | 39.79 | 174,749 | -0.13(-0.32%) |
Feb 14, 2007 | 39.52 | 40.09 | 39.49 | 39.92 | 138,178 | +0.38(+0.97%) |
Feb 13, 2007 | 39.53 | 39.60 | 39.43 | 39.53 | 156,489 | +0.01(+0.02%) |
Feb 12, 2007 | 39.48 | 39.64 | 39.30 | 39.52 | 160,357 | +0.18(+0.45%) |
Feb 09, 2007 | 39.52 | 39.79 | 39.34 | 39.35 | 302,905 | -0.27(-0.69%) |
Feb 08, 2007 | 39.79 | 39.87 | 39.52 | 39.62 | 113,925 | -0.32(-0.81%) |
Feb 07, 2007 | 39.97 | 40.08 | 39.77 | 39.94 | 130,924 | +0.04(+0.11%) |
Feb 06, 2007 | 39.61 | 39.94 | 39.40 | 39.90 | 177,897 | +0.32(+0.81%) |
Feb 05, 2007 | 39.81 | 39.83 | 39.28 | 39.58 | 126,582 | -0.13(-0.32%) |
Feb 02, 2007 | 38.86 | 39.81 | 38.86 | 39.70 | 347,323 | +0.84(+2.16%) |