Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 23.90 | 24.00 | 23.30 | 23.75 | 636,286 | -0.25(-1.04%) |
Jan 30, 2008 | 24.00 | 24.17 | 23.60 | 24.00 | 1,574,931 | +0.00(+0.00%) |
Jan 29, 2008 | 26.46 | 26.50 | 23.82 | 24.00 | 669,245 | -1.85(-7.16%) |
Jan 28, 2008 | 26.15 | 26.15 | 25.50 | 25.85 | 161,773 | -0.40(-1.52%) |
Jan 25, 2008 | 26.87 | 26.87 | 25.79 | 26.25 | 442,878 | +0.08(+0.31%) |
Jan 24, 2008 | 26.89 | 26.89 | 25.96 | 26.17 | 601,275 | -0.07(-0.27%) |
Jan 23, 2008 | 25.50 | 26.57 | 25.48 | 26.24 | 329,551 | +0.74(+2.90%) |
Jan 22, 2008 | 25.34 | 25.88 | 25.13 | 25.50 | 331,474 | -0.40(-1.54%) |
Jan 21, 2008 | 25.65 | 26.00 | 25.50 | 25.90 | 164,794 | -0.05(-0.19%) |
Jan 18, 2008 | 25.68 | 26.44 | 25.68 | 25.95 | 378,777 | +0.27(+1.05%) |
Jan 17, 2008 | 26.00 | 26.22 | 25.67 | 25.68 | 273,165 | -0.37(-1.42%) |
Jan 16, 2008 | 26.22 | 26.34 | 25.76 | 26.05 | 242,669 | -0.35(-1.33%) |
Jan 15, 2008 | 26.31 | 26.68 | 26.25 | 26.40 | 186,635 | +0.09(+0.34%) |
Jan 14, 2008 | 26.22 | 26.94 | 26.17 | 26.31 | 131,208 | -0.01(-0.04%) |
Jan 11, 2008 | 27.16 | 27.25 | 26.16 | 26.32 | 458,702 | -1.31(-4.74%) |
Jan 10, 2008 | 27.08 | 27.79 | 27.00 | 27.63 | 480,857 | +0.63(+2.33%) |
Jan 09, 2008 | 27.75 | 27.80 | 27.00 | 27.00 | 495,718 | -0.50(-1.82%) |
Jan 08, 2008 | 28.12 | 28.12 | 27.14 | 27.50 | 456,639 | -0.37(-1.33%) |
Jan 07, 2008 | 27.50 | 28.27 | 27.10 | 27.87 | 441,403 | +0.47(+1.72%) |
Jan 04, 2008 | 27.89 | 27.89 | 27.09 | 27.40 | 222,296 | -0.10(-0.36%) |
Jan 03, 2008 | 27.60 | 27.63 | 27.04 | 27.50 | 113,451 | +0.15(+0.55%) |
Jan 02, 2008 | 26.55 | 27.55 | 26.55 | 27.35 | 122,502 | +1.00(+3.80%) |
Jan 01, 2008 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.62 | 26.70 | 26.25 | 26.35 | 74,311 | -0.25(-0.94%) |
Dec 28, 2007 | 26.89 | 27.00 | 26.49 | 26.60 | 104,521 | -0.30(-1.12%) |
Dec 27, 2007 | 27.00 | 27.11 | 26.42 | 26.90 | 100,576 | -0.10(-0.37%) |
Dec 26, 2007 | 27.03 | 27.25 | 27.00 | 27.00 | 143,363 | +0.00(+0.00%) |
Dec 24, 2007 | 27.03 | 27.25 | 27.00 | 27.00 | 143,363 | -0.49(-1.78%) |
Dec 21, 2007 | 27.38 | 28.00 | 27.10 | 27.49 | 222,959 | +0.12(+0.44%) |
Dec 20, 2007 | 26.86 | 27.82 | 26.31 | 27.37 | 1,784,355 | +0.76(+2.86%) |
Dec 19, 2007 | 26.40 | 26.68 | 26.27 | 26.61 | 407,172 | +0.21(+0.80%) |
Dec 18, 2007 | 26.00 | 26.78 | 25.30 | 26.40 | 620,056 | +0.20(+0.76%) |
Dec 17, 2007 | 26.60 | 26.89 | 26.00 | 26.20 | 386,691 | -0.56(-2.09%) |
Dec 14, 2007 | 27.05 | 27.41 | 26.50 | 26.76 | 655,960 | -0.64(-2.34%) |
Dec 13, 2007 | 27.25 | 27.59 | 27.14 | 27.40 | 153,214 | -0.20(-0.72%) |
Dec 12, 2007 | 28.25 | 28.25 | 27.33 | 27.60 | 209,554 | -0.08(-0.29%) |
Dec 11, 2007 | 28.06 | 28.42 | 27.30 | 27.68 | 442,422 | -0.38(-1.35%) |
Dec 10, 2007 | 27.71 | 28.18 | 27.52 | 28.06 | 627,509 | +0.33(+1.19%) |
Dec 07, 2007 | 28.10 | 28.25 | 27.44 | 27.73 | 402,517 | -0.57(-2.01%) |
Dec 06, 2007 | 27.95 | 28.30 | 27.65 | 28.30 | 364,426 | +0.43(+1.54%) |
Dec 05, 2007 | 28.30 | 28.90 | 27.51 | 27.87 | 530,399 | -0.32(-1.14%) |
Dec 04, 2007 | 29.15 | 29.15 | 28.10 | 28.19 | 289,425 | -0.81(-2.79%) |
Dec 03, 2007 | 29.25 | 29.75 | 28.70 | 29.00 | 192,581 | +0.00(+0.00%) |
Nov 30, 2007 | 28.98 | 29.17 | 28.75 | 29.00 | 1,289,864 | +0.15(+0.52%) |
Nov 29, 2007 | 29.40 | 29.40 | 28.51 | 28.85 | 375,575 | -0.55(-1.87%) |
Nov 28, 2007 | 28.71 | 29.75 | 28.65 | 29.40 | 1,597,704 | +0.90(+3.16%) |
Nov 27, 2007 | 28.65 | 28.85 | 28.05 | 28.50 | 452,971 | -0.10(-0.35%) |
Nov 26, 2007 | 27.50 | 29.00 | 27.50 | 28.60 | 10,523,947 | +1.53(+5.65%) |
Nov 23, 2007 | 27.05 | 27.85 | 27.00 | 27.07 | 209,117 | -0.40(-1.46%) |
Nov 21, 2007 | 28.94 | 28.94 | 27.03 | 27.47 | 377,937 | -1.73(-5.92%) |
Nov 20, 2007 | 29.00 | 29.26 | 27.75 | 29.20 | 461,709 | +0.20(+0.69%) |
Nov 19, 2007 | 30.00 | 30.03 | 28.76 | 29.00 | 225,249 | -1.00(-3.33%) |
Nov 16, 2007 | 31.00 | 31.00 | 30.00 | 30.00 | 277,104 | -2.07(-6.45%) |
Nov 15, 2007 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 32.41 | 32.45 | 32.06 | 32.07 | 150,628 | -0.02(-0.06%) |
Nov 13, 2007 | 32.50 | 32.62 | 32.08 | 32.09 | 247,448 | -0.40(-1.23%) |
Nov 12, 2007 | 32.51 | 32.77 | 32.46 | 32.49 | 102,311 | +0.00(+0.00%) |
Nov 09, 2007 | 32.70 | 33.00 | 32.49 | 32.49 | 130,878 | -0.50(-1.52%) |
Nov 08, 2007 | 32.55 | 33.36 | 32.45 | 32.99 | 318,334 | +0.54(+1.66%) |
Nov 07, 2007 | 32.80 | 32.80 | 32.00 | 32.45 | 284,796 | -0.35(-1.07%) |
Nov 06, 2007 | 34.65 | 34.65 | 32.70 | 32.80 | 475,452 | -2.20(-6.29%) |
Nov 05, 2007 | 34.76 | 35.00 | 34.57 | 35.00 | 148,914 | +0.24(+0.69%) |
Nov 02, 2007 | 34.54 | 35.00 | 34.54 | 34.76 | 203,798 | +0.22(+0.64%) |
Nov 01, 2007 | 35.01 | 35.02 | 34.54 | 34.54 | 123,901 | -0.99(-2.79%) |
Oct 31, 2007 | 34.26 | 35.53 | 34.26 | 35.53 | 458,256 | +1.27(+3.71%) |
Oct 30, 2007 | 34.25 | 34.36 | 34.13 | 34.26 | 129,801 | +0.00(+0.00%) |
Oct 29, 2007 | 34.95 | 34.95 | 34.14 | 34.26 | 157,257 | -0.69(-1.97%) |
Oct 26, 2007 | 34.70 | 34.95 | 34.31 | 34.95 | 64,183 | +0.23(+0.66%) |
Oct 25, 2007 | 34.31 | 34.84 | 34.31 | 34.72 | 142,068 | +0.22(+0.64%) |
Oct 24, 2007 | 34.78 | 34.78 | 34.22 | 34.50 | 128,396 | -0.15(-0.43%) |
Oct 23, 2007 | 34.61 | 34.85 | 34.59 | 34.65 | 129,696 | +0.70(+2.06%) |
Oct 19, 2007 | 34.37 | 34.55 | 33.25 | 33.95 | 87,969 | -0.42(-1.22%) |
Oct 18, 2007 | 34.60 | 34.60 | 34.08 | 34.37 | 210,626 | +0.07(+0.20%) |
Oct 17, 2007 | 34.11 | 34.44 | 33.94 | 34.30 | 265,926 | +0.39(+1.15%) |
Oct 16, 2007 | 34.26 | 34.40 | 33.91 | 33.91 | 88,009 | -0.35(-1.02%) |
Oct 15, 2007 | 34.82 | 34.82 | 34.02 | 34.26 | 113,822 | -0.32(-0.93%) |
Oct 12, 2007 | 34.22 | 34.93 | 34.22 | 34.58 | 79,998 | +0.23(+0.67%) |
Oct 11, 2007 | 34.72 | 34.76 | 34.20 | 34.35 | 197,523 | -0.39(-1.12%) |
Oct 10, 2007 | 35.05 | 35.20 | 34.74 | 34.74 | 366,020 | -0.21(-0.60%) |
Oct 09, 2007 | 35.10 | 35.20 | 34.93 | 34.95 | 205,606 | -0.15(-0.43%) |
Oct 08, 2007 | 35.10 | 35.55 | 34.91 | 35.10 | 90,637 | +0.00(+0.00%) |
Oct 05, 2007 | 35.10 | 35.55 | 34.91 | 35.10 | 90,637 | -0.15(-0.43%) |
Oct 04, 2007 | 35.23 | 35.27 | 34.92 | 35.25 | 545,021 | -0.07(-0.20%) |
Oct 03, 2007 | 35.59 | 35.85 | 35.21 | 35.32 | 250,732 | +0.02(+0.06%) |
Oct 02, 2007 | 34.80 | 35.40 | 34.80 | 35.30 | 105,775 | +0.23(+0.66%) |
Oct 01, 2007 | 35.37 | 35.50 | 35.00 | 35.07 | 124,180 | +0.07(+0.20%) |
Sep 28, 2007 | 34.90 | 35.20 | 34.61 | 35.00 | 185,388 | +0.19(+0.55%) |
Sep 27, 2007 | 35.49 | 35.49 | 34.64 | 34.81 | 137,698 | +0.17(+0.49%) |
Sep 26, 2007 | 34.56 | 34.89 | 34.43 | 34.64 | 153,013 | -0.25(-0.72%) |
Sep 25, 2007 | 34.90 | 35.47 | 34.41 | 34.89 | 270,879 | +0.33(+0.95%) |
Sep 24, 2007 | 34.70 | 34.79 | 34.51 | 34.56 | 111,900 | -0.20(-0.58%) |
Sep 21, 2007 | 35.33 | 35.33 | 34.55 | 34.76 | 438,143 | -0.09(-0.26%) |
Sep 20, 2007 | 35.26 | 35.32 | 34.78 | 34.85 | 220,490 | -0.26(-0.74%) |
Sep 19, 2007 | 35.23 | 35.40 | 34.91 | 35.11 | 120,544 | +0.11(+0.31%) |
Sep 18, 2007 | 35.26 | 35.26 | 34.75 | 35.00 | 207,609 | -0.06(-0.17%) |
Sep 17, 2007 | 35.23 | 35.37 | 34.88 | 35.06 | 181,168 | -0.17(-0.48%) |
Sep 14, 2007 | 35.30 | 35.39 | 34.66 | 35.23 | 312,807 | -0.03(-0.09%) |
Sep 13, 2007 | 35.35 | 35.36 | 35.00 | 35.26 | 201,684 | +0.06(+0.17%) |
Sep 12, 2007 | 35.57 | 35.57 | 34.95 | 35.20 | 300,912 | -0.01(-0.03%) |
Sep 11, 2007 | 35.10 | 36.94 | 34.60 | 35.21 | 497,989 | +0.21(+0.60%) |
Sep 10, 2007 | 35.35 | 35.35 | 34.61 | 35.00 | 200,339 | -0.12(-0.34%) |
Sep 07, 2007 | 34.98 | 35.67 | 34.61 | 35.12 | 843,340 | +0.24(+0.69%) |
Sep 06, 2007 | 35.00 | 36.07 | 34.25 | 34.88 | 554,679 | -0.05(-0.14%) |
Sep 05, 2007 | 35.69 | 35.70 | 34.76 | 34.93 | 504,039 | -0.63(-1.77%) |
Sep 04, 2007 | 35.64 | 37.22 | 35.25 | 35.56 | 298,053 | +0.62(+1.77%) |
Aug 31, 2007 | 35.00 | 35.15 | 34.60 | 34.94 | 103,364 | +0.20(+0.58%) |
Aug 30, 2007 | 34.42 | 35.15 | 34.40 | 34.74 | 309,770 | -0.15(-0.43%) |
Aug 29, 2007 | 35.22 | 35.47 | 34.57 | 34.89 | 82,787 | -0.22(-0.63%) |
Aug 28, 2007 | 34.64 | 35.12 | 34.41 | 35.11 | 635,276 | +0.49(+1.42%) |
Aug 27, 2007 | 34.59 | 34.67 | 34.11 | 34.62 | 363,882 | +0.22(+0.64%) |
Aug 24, 2007 | 34.22 | 35.07 | 33.84 | 34.40 | 461,742 | +0.19(+0.56%) |
Aug 23, 2007 | 34.49 | 34.50 | 33.76 | 34.21 | 431,651 | +0.17(+0.50%) |
Aug 22, 2007 | 33.95 | 34.40 | 33.92 | 34.04 | 182,513 | +0.07(+0.21%) |
Aug 21, 2007 | 33.95 | 34.27 | 33.70 | 33.97 | 393,385 | -0.09(-0.26%) |
Aug 20, 2007 | 34.47 | 34.47 | 33.50 | 34.06 | 358,577 | -0.38(-1.10%) |
Aug 17, 2007 | 34.93 | 34.93 | 34.06 | 34.44 | 228,436 | +0.39(+1.15%) |
Aug 16, 2007 | 34.66 | 34.66 | 33.71 | 34.05 | 354,103 | -0.61(-1.76%) |
Aug 15, 2007 | 35.28 | 35.59 | 33.92 | 34.66 | 479,019 | -0.62(-1.76%) |
Aug 14, 2007 | 36.10 | 36.29 | 35.04 | 35.28 | 407,837 | -1.02(-2.81%) |
Aug 13, 2007 | 36.47 | 37.29 | 36.25 | 36.30 | 547,656 | -0.92(-2.47%) |
Aug 10, 2007 | 37.25 | 37.90 | 35.87 | 37.22 | 312,375 | -0.18(-0.48%) |
Aug 09, 2007 | 38.35 | 38.35 | 37.00 | 37.40 | 164,786 | -0.51(-1.35%) |
Aug 08, 2007 | 37.80 | 38.08 | 37.70 | 37.91 | 184,043 | -0.08(-0.21%) |
Aug 07, 2007 | 38.30 | 38.30 | 37.70 | 37.99 | 215,518 | -0.31(-0.81%) |
Aug 06, 2007 | 38.55 | 38.86 | 38.11 | 38.30 | 143,488 | +0.00(+0.00%) |
Aug 03, 2007 | 38.55 | 38.86 | 38.11 | 38.30 | 143,488 | +0.00(+0.00%) |
Aug 02, 2007 | 38.00 | 38.79 | 38.00 | 38.30 | 108,500 | +0.16(+0.42%) |
Aug 01, 2007 | 37.76 | 38.44 | 37.76 | 38.14 | 84,144 | +0.14(+0.37%) |
Jul 31, 2007 | 38.67 | 38.67 | 37.93 | 38.00 | 204,345 | -0.22(-0.58%) |
Jul 30, 2007 | 38.04 | 38.22 | 37.25 | 38.22 | 89,829 | +0.30(+0.79%) |
Jul 27, 2007 | 38.20 | 38.50 | 37.90 | 37.92 | 76,396 | -0.49(-1.28%) |
Jul 26, 2007 | 38.07 | 38.72 | 38.07 | 38.41 | 123,452 | +0.41(+1.08%) |
Jul 25, 2007 | 38.52 | 38.52 | 37.77 | 38.00 | 7,150 | -0.82(-2.11%) |
Jul 24, 2007 | 38.50 | 39.00 | 38.82 | 38.82 | 500 | +0.20(+0.52%) |
Jul 23, 2007 | 38.48 | 38.84 | 38.33 | 38.62 | 126,774 | -0.12(-0.31%) |
Jul 20, 2007 | 38.79 | 39.10 | 38.69 | 38.74 | 61,644 | -0.05(-0.13%) |
Jul 19, 2007 | 38.89 | 39.00 | 38.31 | 38.79 | 63,417 | -0.21(-0.54%) |
Jul 18, 2007 | 38.75 | 39.24 | 38.74 | 39.00 | 155,587 | +0.09(+0.23%) |
Jul 17, 2007 | 39.00 | 39.22 | 38.70 | 38.91 | 102,919 | -0.19(-0.49%) |
Jul 16, 2007 | 39.49 | 39.49 | 38.87 | 39.10 | 213,936 | -0.20(-0.51%) |
Jul 13, 2007 | 39.30 | 39.42 | 38.87 | 39.30 | 139,231 | +0.00(+0.00%) |
Jul 12, 2007 | 38.25 | 39.47 | 38.22 | 39.30 | 127,507 | +0.95(+2.48%) |
Jul 11, 2007 | 38.34 | 38.52 | 38.23 | 38.35 | 104,820 | +0.15(+0.39%) |
Jul 10, 2007 | 38.14 | 38.47 | 38.00 | 38.20 | 169,171 | -0.36(-0.93%) |
Jul 09, 2007 | 37.75 | 38.65 | 37.56 | 38.56 | 158,898 | +0.81(+2.15%) |
Jul 06, 2007 | 37.51 | 37.89 | 37.45 | 37.75 | 154,413 | +0.02(+0.05%) |
Jul 05, 2007 | 38.40 | 38.43 | 37.30 | 37.73 | 99,236 | -0.17(-0.45%) |
Jul 03, 2007 | 37.58 | 37.90 | 37.20 | 37.90 | 103,426 | +0.58(+1.55%) |
Jul 02, 2007 | 37.74 | 38.00 | 37.30 | 37.32 | 263,510 | +0.00(+0.00%) |
Jun 29, 2007 | 37.74 | 38.00 | 37.30 | 37.32 | 263,510 | -0.28(-0.74%) |
Jun 28, 2007 | 37.60 | 37.60 | 37.11 | 37.60 | 86,906 | +0.10(+0.27%) |
Jun 27, 2007 | 37.76 | 37.95 | 37.00 | 37.50 | 145,802 | -0.25(-0.66%) |
Jun 26, 2007 | 37.74 | 38.07 | 37.50 | 37.75 | 61,138 | +0.12(+0.32%) |
Jun 25, 2007 | 37.36 | 37.69 | 37.29 | 37.63 | 44,434 | +0.21(+0.56%) |
Jun 22, 2007 | 37.35 | 37.73 | 37.34 | 37.42 | 263,134 | -0.06(-0.16%) |
Jun 21, 2007 | 37.68 | 37.87 | 37.35 | 37.48 | 117,997 | -0.20(-0.53%) |
Jun 20, 2007 | 37.20 | 37.88 | 37.20 | 37.68 | 83,033 | +0.17(+0.45%) |
Jun 19, 2007 | 37.15 | 37.90 | 37.15 | 37.51 | 260,977 | +0.21(+0.56%) |
Jun 18, 2007 | 37.40 | 37.40 | 37.04 | 37.30 | 76,389 | -0.10(-0.27%) |
Jun 15, 2007 | 37.06 | 37.40 | 37.01 | 37.40 | 106,572 | +0.11(+0.29%) |
Jun 14, 2007 | 37.23 | 37.46 | 37.08 | 37.29 | 114,760 | +0.29(+0.78%) |
Jun 13, 2007 | 37.38 | 37.47 | 36.98 | 37.00 | 181,619 | -0.33(-0.88%) |
Jun 12, 2007 | 37.02 | 37.48 | 36.95 | 37.33 | 168,987 | +0.32(+0.86%) |
Jun 11, 2007 | 37.46 | 37.79 | 36.50 | 37.01 | 212,031 | -0.19(-0.51%) |
Jun 08, 2007 | 36.93 | 37.30 | 36.70 | 37.20 | 36,330 | +0.59(+1.61%) |
Jun 07, 2007 | 36.32 | 36.97 | 36.32 | 36.61 | 209,447 | -0.19(-0.52%) |
Jun 06, 2007 | 36.30 | 36.93 | 36.30 | 36.80 | 351,213 | -0.45(-1.21%) |
Jun 05, 2007 | 37.11 | 37.71 | 37.11 | 37.25 | 69,160 | -0.09(-0.24%) |
Jun 04, 2007 | 37.57 | 37.57 | 37.25 | 37.34 | 68,169 | -0.04(-0.11%) |
Jun 01, 2007 | 37.69 | 37.69 | 37.26 | 37.38 | 274,838 | -0.31(-0.82%) |
May 31, 2007 | 37.95 | 37.95 | 37.51 | 37.69 | 222,689 | +0.11(+0.29%) |
May 30, 2007 | 37.66 | 37.95 | 37.51 | 37.58 | 87,980 | -0.07(-0.19%) |
May 29, 2007 | 38.05 | 38.05 | 37.65 | 37.65 | 66,221 | +0.00(+0.00%) |
May 25, 2007 | 37.50 | 38.00 | 37.50 | 37.65 | 436,754 | -0.09(-0.24%) |
May 24, 2007 | 38.18 | 38.47 | 37.51 | 37.74 | 154,454 | -0.42(-1.10%) |
May 23, 2007 | 38.28 | 38.62 | 38.16 | 38.16 | 216,529 | -0.01(-0.03%) |
May 22, 2007 | 38.04 | 38.39 | 38.04 | 38.17 | 127,587 | +0.08(+0.21%) |
May 21, 2007 | 38.41 | 38.41 | 38.05 | 38.09 | 91,811 | +0.00(+0.00%) |
May 18, 2007 | 38.41 | 38.41 | 38.05 | 38.09 | 91,811 | -0.58(-1.50%) |
May 17, 2007 | 38.25 | 38.67 | 38.02 | 38.67 | 102,226 | +0.38(+0.99%) |
May 16, 2007 | 38.50 | 38.60 | 38.28 | 38.29 | 146,669 | -0.27(-0.70%) |
May 15, 2007 | 38.00 | 38.70 | 37.88 | 38.56 | 86,173 | +0.55(+1.45%) |
May 14, 2007 | 38.61 | 38.68 | 38.00 | 38.01 | 148,999 | -0.89(-2.29%) |
May 11, 2007 | 38.80 | 39.07 | 38.39 | 38.90 | 79,991 | +0.07(+0.18%) |
May 10, 2007 | 38.63 | 39.25 | 38.34 | 38.83 | 103,299 | +0.43(+1.12%) |
May 09, 2007 | 38.59 | 38.75 | 38.10 | 38.40 | 158,191 | -0.19(-0.49%) |
May 08, 2007 | 38.02 | 38.59 | 38.02 | 38.59 | 66,972 | +0.59(+1.55%) |
May 07, 2007 | 38.03 | 38.22 | 37.78 | 38.00 | 164,511 | -0.22(-0.58%) |
May 04, 2007 | 38.20 | 38.33 | 38.09 | 38.22 | 206,545 | -0.11(-0.29%) |
May 03, 2007 | 38.73 | 38.95 | 38.00 | 38.33 | 177,397 | -0.64(-1.64%) |
May 02, 2007 | 39.18 | 39.40 | 38.90 | 38.97 | 176,883 | -0.11(-0.28%) |
May 01, 2007 | 38.56 | 39.17 | 38.56 | 39.08 | 208,676 | +0.33(+0.85%) |
Apr 30, 2007 | 38.85 | 38.99 | 38.66 | 38.75 | 179,962 | -0.42(-1.07%) |
Apr 27, 2007 | 39.49 | 39.49 | 38.25 | 39.17 | 259,115 | -0.68(-1.71%) |
Apr 26, 2007 | 38.00 | 41.78 | 37.90 | 39.85 | 500,808 | +1.85(+4.87%) |
Apr 25, 2007 | 38.12 | 38.12 | 37.94 | 38.00 | 86,781 | +0.00(+0.00%) |
Apr 24, 2007 | 38.00 | 38.24 | 37.85 | 38.00 | 251,117 | +0.06(+0.16%) |
Apr 23, 2007 | 37.95 | 38.45 | 37.90 | 37.94 | 100,408 | -0.06(-0.16%) |
Apr 20, 2007 | 38.00 | 38.12 | 37.81 | 38.00 | 175,122 | +0.23(+0.61%) |
Apr 19, 2007 | 37.90 | 38.10 | 37.60 | 37.77 | 356,655 | -0.17(-0.45%) |
Apr 18, 2007 | 37.50 | 38.11 | 37.30 | 37.94 | 563,286 | +0.27(+0.72%) |
Apr 17, 2007 | 38.20 | 38.20 | 37.51 | 37.67 | 440,726 | -0.28(-0.74%) |
Apr 16, 2007 | 37.30 | 38.14 | 37.30 | 37.95 | 317,405 | +0.59(+1.58%) |
Apr 13, 2007 | 37.29 | 37.50 | 37.10 | 37.36 | 331,799 | +0.07(+0.19%) |
Apr 12, 2007 | 37.01 | 37.36 | 36.75 | 37.29 | 854,664 | +0.34(+0.92%) |
Apr 11, 2007 | 37.05 | 37.10 | 36.88 | 36.95 | 141,721 | -0.08(-0.22%) |
Apr 10, 2007 | 36.80 | 37.09 | 36.51 | 37.03 | 224,701 | +0.13(+0.35%) |
Apr 09, 2007 | 36.72 | 37.00 | 36.72 | 36.90 | 80,572 | +0.07(+0.19%) |
Apr 05, 2007 | 37.24 | 37.34 | 36.79 | 36.83 | 105,910 | -0.32(-0.86%) |
Apr 04, 2007 | 37.25 | 37.47 | 36.78 | 37.15 | 356,659 | -0.03(-0.08%) |
Apr 03, 2007 | 36.90 | 37.20 | 36.71 | 37.18 | 163,643 | +0.44(+1.20%) |
Apr 02, 2007 | 36.50 | 36.92 | 35.50 | 36.74 | 151,892 | +0.24(+0.66%) |
Mar 30, 2007 | 36.93 | 36.95 | 36.20 | 36.50 | 192,132 | -0.30(-0.82%) |
Mar 29, 2007 | 36.99 | 37.00 | 36.75 | 36.80 | 187,442 | +0.00(+0.00%) |
Mar 28, 2007 | 36.72 | 37.00 | 36.68 | 36.80 | 155,476 | -0.20(-0.54%) |
Mar 27, 2007 | 36.58 | 37.00 | 36.57 | 37.00 | 232,910 | +0.29(+0.79%) |
Mar 26, 2007 | 37.15 | 37.24 | 36.50 | 36.71 | 141,535 | -0.53(-1.42%) |
Mar 23, 2007 | 37.06 | 37.25 | 36.75 | 37.24 | 710,540 | +0.07(+0.19%) |
Mar 22, 2007 | 37.09 | 37.30 | 36.77 | 37.17 | 149,239 | +0.00(+0.00%) |
Mar 21, 2007 | 37.02 | 37.20 | 36.53 | 37.17 | 750,226 | +0.15(+0.41%) |
Mar 20, 2007 | 37.02 | 37.45 | 37.01 | 37.02 | 325,360 | -0.29(-0.78%) |
Mar 19, 2007 | 37.44 | 37.63 | 37.21 | 37.31 | 167,553 | -0.21(-0.56%) |
Mar 16, 2007 | 37.85 | 37.85 | 36.79 | 37.52 | 522,428 | -0.29(-0.77%) |
Mar 15, 2007 | 37.85 | 38.37 | 37.70 | 37.81 | 307,394 | -0.18(-0.47%) |
Mar 14, 2007 | 38.40 | 38.48 | 37.70 | 37.99 | 270,924 | -0.23(-0.60%) |
Mar 13, 2007 | 38.40 | 38.97 | 38.20 | 38.22 | 332,199 | -0.25(-0.65%) |
Mar 12, 2007 | 37.97 | 38.54 | 37.85 | 38.47 | 544,194 | +0.52(+1.37%) |
Mar 09, 2007 | 38.18 | 38.20 | 37.88 | 37.95 | 581,982 | -0.38(-0.99%) |
Mar 08, 2007 | 39.76 | 39.85 | 37.75 | 38.33 | 6,554,888 | -0.99(-2.52%) |
Mar 07, 2007 | 39.98 | 39.98 | 39.31 | 39.32 | 72,371 | -0.57(-1.43%) |
Mar 06, 2007 | 39.35 | 40.50 | 39.35 | 39.89 | 360,458 | +0.75(+1.92%) |
Mar 05, 2007 | 38.82 | 39.18 | 38.76 | 39.14 | 149,630 | -0.21(-0.53%) |
Mar 02, 2007 | 39.49 | 39.59 | 39.11 | 39.35 | 272,911 | +0.09(+0.23%) |
Mar 01, 2007 | 39.50 | 39.71 | 39.00 | 39.26 | 227,362 | -0.04(-0.10%) |
Feb 28, 2007 | 39.43 | 40.15 | 39.30 | 39.30 | 298,686 | -0.08(-0.20%) |
Feb 27, 2007 | 40.29 | 40.30 | 39.36 | 39.38 | 179,922 | -0.87(-2.16%) |
Feb 26, 2007 | 40.02 | 40.70 | 40.00 | 40.25 | 137,282 | +0.25(+0.62%) |
Feb 23, 2007 | 39.85 | 40.15 | 39.77 | 40.00 | 128,929 | +0.24(+0.60%) |
Feb 22, 2007 | 39.70 | 40.00 | 39.08 | 39.76 | 266,471 | -0.04(-0.10%) |
Feb 21, 2007 | 39.47 | 40.83 | 39.13 | 39.80 | 271,411 | +0.33(+0.84%) |
Feb 20, 2007 | 39.00 | 39.57 | 38.43 | 39.47 | 90,868 | +0.78(+2.02%) |
Feb 16, 2007 | 38.48 | 39.19 | 38.16 | 38.69 | 112,657 | +0.53(+1.39%) |
Feb 15, 2007 | 37.60 | 38.64 | 37.60 | 38.16 | 149,537 | +0.41(+1.09%) |
Feb 14, 2007 | 38.10 | 38.24 | 37.75 | 37.75 | 223,024 | -0.24(-0.63%) |
Feb 13, 2007 | 38.60 | 38.84 | 37.67 | 37.99 | 101,747 | -0.50(-1.30%) |
Feb 12, 2007 | 38.69 | 38.69 | 38.47 | 38.49 | 69,440 | -0.11(-0.28%) |
Feb 09, 2007 | 38.44 | 38.67 | 38.01 | 38.60 | 266,226 | +0.40(+1.05%) |
Feb 08, 2007 | 38.33 | 38.59 | 38.09 | 38.20 | 159,646 | +0.19(+0.50%) |
Feb 07, 2007 | 38.75 | 38.75 | 38.01 | 38.01 | 110,410 | -0.63(-1.63%) |
Feb 06, 2007 | 38.50 | 38.75 | 38.40 | 38.64 | 138,100 | +0.14(+0.36%) |
Feb 05, 2007 | 37.70 | 38.95 | 37.50 | 38.50 | 171,423 | +0.78(+2.07%) |
Feb 02, 2007 | 37.44 | 37.79 | 37.20 | 37.72 | 177,675 | +0.33(+0.88%) |