Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.87 | 40.69 | 37.13 | 40.29 | 4,515,794 | +1.41(+3.64%) |
Jan 30, 2008 | 38.58 | 40.36 | 38.08 | 38.87 | 3,905,590 | +0.37(+0.96%) |
Jan 29, 2008 | 37.83 | 38.68 | 36.86 | 38.50 | 2,565,861 | +0.95(+2.54%) |
Jan 28, 2008 | 35.94 | 37.55 | 35.28 | 37.55 | 3,180,988 | +1.41(+3.91%) |
Jan 25, 2008 | 37.69 | 39.77 | 34.76 | 36.13 | 5,308,961 | -0.45(-1.23%) |
Jan 24, 2008 | 36.05 | 37.26 | 36.05 | 36.59 | 6,665,384 | +0.18(+0.50%) |
Jan 23, 2008 | 34.38 | 36.85 | 33.25 | 36.40 | 10,715,626 | +0.90(+2.52%) |
Jan 22, 2008 | 34.20 | 37.12 | 33.50 | 35.51 | 5,179,662 | -0.50(-1.40%) |
Jan 21, 2008 | 36.14 | 36.97 | 35.00 | 36.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.14 | 36.97 | 35.00 | 36.01 | 4,533,736 | +0.07(+0.18%) |
Jan 17, 2008 | 38.26 | 38.33 | 35.71 | 35.94 | 5,434,530 | -2.24(-5.87%) |
Jan 16, 2008 | 38.65 | 39.55 | 38.01 | 38.19 | 3,408,393 | -0.72(-1.85%) |
Jan 15, 2008 | 40.41 | 40.79 | 38.87 | 38.91 | 2,711,037 | -1.94(-4.74%) |
Jan 14, 2008 | 39.42 | 41.07 | 39.16 | 40.85 | 4,105,073 | +1.82(+4.67%) |
Jan 11, 2008 | 38.81 | 40.12 | 38.01 | 39.03 | 2,740,102 | -0.30(-0.76%) |
Jan 10, 2008 | 36.94 | 40.11 | 36.89 | 39.32 | 4,569,867 | +1.92(+5.14%) |
Jan 09, 2008 | 37.66 | 37.75 | 36.03 | 37.40 | 4,577,826 | -0.25(-0.66%) |
Jan 08, 2008 | 39.27 | 39.52 | 37.52 | 37.65 | 3,558,370 | -1.35(-3.46%) |
Jan 07, 2008 | 39.39 | 39.40 | 38.58 | 39.00 | 3,519,040 | -0.08(-0.20%) |
Jan 04, 2008 | 39.19 | 39.88 | 38.87 | 39.08 | 3,590,772 | -0.92(-2.31%) |
Jan 03, 2008 | 40.64 | 41.02 | 39.83 | 40.00 | 1,804,310 | -0.42(-1.05%) |
Jan 02, 2008 | 40.19 | 41.12 | 39.94 | 40.42 | 3,050,934 | +0.28(+0.71%) |
Jan 01, 2008 | 39.65 | 40.76 | 39.19 | 40.14 | 1,496,146 | +0.00(+0.00%) |
Dec 31, 2007 | 39.65 | 40.76 | 39.19 | 40.14 | 1,496,146 | +0.29(+0.73%) |
Dec 28, 2007 | 40.45 | 40.96 | 39.71 | 39.85 | 1,279,576 | -0.58(-1.44%) |
Dec 27, 2007 | 40.53 | 41.39 | 40.40 | 40.43 | 1,552,932 | -0.63(-1.53%) |
Dec 26, 2007 | 41.43 | 41.43 | 40.81 | 41.06 | 949,724 | -0.78(-1.86%) |
Dec 24, 2007 | 41.34 | 42.03 | 40.63 | 41.84 | 892,360 | +1.00(+2.44%) |
Dec 21, 2007 | 40.74 | 41.11 | 39.97 | 40.84 | 3,172,277 | +0.98(+2.47%) |
Dec 20, 2007 | 39.22 | 40.38 | 38.96 | 39.86 | 2,077,640 | +0.45(+1.15%) |
Dec 19, 2007 | 39.86 | 40.10 | 38.77 | 39.40 | 3,719,828 | -0.07(-0.18%) |
Dec 18, 2007 | 39.96 | 40.52 | 38.89 | 39.48 | 2,913,779 | -0.26(-0.66%) |
Dec 17, 2007 | 39.40 | 40.41 | 39.33 | 39.74 | 2,686,373 | +0.09(+0.24%) |
Dec 14, 2007 | 40.79 | 40.79 | 39.56 | 39.65 | 2,671,565 | -1.50(-3.65%) |
Dec 13, 2007 | 41.28 | 41.50 | 39.85 | 41.15 | 2,071,922 | -0.42(-1.02%) |
Dec 12, 2007 | 42.21 | 43.23 | 40.74 | 41.57 | 3,440,316 | +0.37(+0.90%) |
Dec 11, 2007 | 43.96 | 43.96 | 40.99 | 41.20 | 3,031,831 | -2.79(-6.34%) |
Dec 10, 2007 | 43.26 | 44.31 | 43.08 | 43.99 | 3,274,113 | +0.76(+1.77%) |
Dec 07, 2007 | 43.85 | 44.85 | 42.96 | 43.22 | 5,684,948 | -0.94(-2.13%) |
Dec 06, 2007 | 42.65 | 44.34 | 42.17 | 44.16 | 1,921,010 | +1.33(+3.09%) |
Dec 05, 2007 | 41.79 | 43.02 | 41.27 | 42.84 | 3,284,272 | +1.97(+4.81%) |
Dec 04, 2007 | 41.94 | 42.23 | 40.81 | 40.87 | 2,550,914 | -1.41(-3.33%) |
Dec 03, 2007 | 43.16 | 43.16 | 41.99 | 42.27 | 1,938,102 | -0.47(-1.11%) |
Nov 30, 2007 | 42.89 | 43.94 | 42.45 | 42.75 | 6,004,904 | +0.82(+1.96%) |
Nov 29, 2007 | 42.99 | 42.99 | 40.93 | 41.92 | 3,698,763 | -1.11(-2.59%) |
Nov 28, 2007 | 41.20 | 43.18 | 41.20 | 43.04 | 3,232,649 | +2.22(+5.44%) |
Nov 27, 2007 | 39.61 | 40.85 | 39.58 | 40.82 | 3,138,810 | +1.33(+3.38%) |
Nov 26, 2007 | 42.32 | 42.49 | 39.38 | 39.48 | 2,942,382 | -2.75(-6.50%) |
Nov 23, 2007 | 40.78 | 42.46 | 40.78 | 42.23 | 959,509 | +1.64(+4.04%) |
Nov 21, 2007 | 40.61 | 41.43 | 39.88 | 40.59 | 3,127,200 | -0.28(-0.70%) |
Nov 20, 2007 | 40.53 | 41.92 | 40.24 | 40.88 | 4,519,291 | +0.34(+0.83%) |
Nov 19, 2007 | 42.25 | 42.28 | 40.18 | 40.54 | 3,822,134 | -2.07(-4.85%) |
Nov 16, 2007 | 43.72 | 43.98 | 42.00 | 42.61 | 3,985,548 | -0.85(-1.96%) |
Nov 15, 2007 | 45.06 | 45.54 | 42.88 | 43.46 | 2,259,306 | -2.00(-4.39%) |
Nov 14, 2007 | 45.12 | 46.00 | 44.66 | 45.46 | 2,674,672 | +0.52(+1.17%) |
Nov 13, 2007 | 42.81 | 44.97 | 42.66 | 44.93 | 2,099,772 | +2.40(+5.63%) |
Nov 12, 2007 | 41.82 | 43.70 | 41.68 | 42.54 | 3,427,678 | +0.56(+1.34%) |
Nov 09, 2007 | 41.73 | 42.75 | 40.69 | 41.98 | 2,794,238 | -0.39(-0.93%) |
Nov 08, 2007 | 41.19 | 42.52 | 40.88 | 42.37 | 3,837,182 | +1.38(+3.36%) |
Nov 07, 2007 | 43.20 | 43.22 | 40.99 | 40.99 | 2,933,823 | -2.63(-6.03%) |
Nov 06, 2007 | 42.17 | 43.63 | 42.06 | 43.62 | 2,427,141 | +1.41(+3.35%) |
Nov 05, 2007 | 42.97 | 43.28 | 41.50 | 42.21 | 3,549,183 | -1.79(-4.07%) |
Nov 02, 2007 | 44.20 | 44.28 | 42.86 | 44.00 | 3,201,957 | -0.09(-0.21%) |
Nov 01, 2007 | 44.73 | 44.94 | 43.30 | 44.10 | 2,766,874 | -1.78(-3.87%) |
Oct 31, 2007 | 45.38 | 45.92 | 44.61 | 45.87 | 1,854,422 | +0.78(+1.73%) |
Oct 30, 2007 | 45.69 | 45.87 | 44.86 | 45.09 | 1,913,321 | -0.47(-1.04%) |
Oct 29, 2007 | 46.26 | 46.51 | 45.36 | 45.57 | 2,711,270 | -0.90(-1.94%) |
Oct 26, 2007 | 47.43 | 50.44 | 45.73 | 46.47 | 2,509,174 | +0.38(+0.82%) |
Oct 25, 2007 | 46.72 | 48.80 | 45.10 | 46.09 | 3,457,460 | -1.84(-3.83%) |
Oct 24, 2007 | 47.12 | 47.93 | 45.02 | 47.93 | 3,545,739 | +0.28(+0.60%) |
Oct 23, 2007 | 46.02 | 47.81 | 45.84 | 47.64 | 2,388,631 | +1.63(+3.55%) |
Oct 22, 2007 | 43.98 | 46.06 | 43.05 | 46.01 | 2,399,477 | +1.65(+3.71%) |
Oct 19, 2007 | 46.50 | 46.83 | 44.16 | 44.36 | 3,109,284 | -2.61(-5.57%) |
Oct 18, 2007 | 45.88 | 47.42 | 45.76 | 46.98 | 1,776,439 | +0.71(+1.53%) |
Oct 17, 2007 | 46.92 | 48.07 | 45.04 | 46.27 | 2,394,534 | -1.18(-2.49%) |
Oct 16, 2007 | 47.21 | 47.77 | 46.70 | 47.45 | 2,383,139 | +0.24(+0.51%) |
Oct 15, 2007 | 48.40 | 48.40 | 46.83 | 47.21 | 1,904,122 | -1.03(-2.13%) |
Oct 12, 2007 | 47.34 | 48.41 | 47.34 | 48.24 | 1,531,968 | +1.03(+2.18%) |
Oct 11, 2007 | 48.73 | 48.98 | 46.87 | 47.21 | 2,107,865 | -0.96(-2.00%) |
Oct 10, 2007 | 48.62 | 48.72 | 47.99 | 48.17 | 1,276,554 | -0.55(-1.14%) |
Oct 09, 2007 | 47.82 | 48.80 | 47.70 | 48.73 | 1,349,319 | +1.03(+2.15%) |
Oct 08, 2007 | 47.82 | 48.06 | 47.66 | 47.70 | 801,107 | -0.35(-0.73%) |
Oct 05, 2007 | 47.85 | 48.09 | 47.69 | 48.05 | 1,635,576 | +0.68(+1.45%) |
Oct 04, 2007 | 46.69 | 47.39 | 46.69 | 47.37 | 1,583,130 | +0.75(+1.61%) |
Oct 03, 2007 | 46.53 | 46.82 | 46.38 | 46.62 | 1,566,517 | -0.31(-0.67%) |
Oct 02, 2007 | 46.84 | 47.02 | 46.37 | 46.93 | 2,047,182 | +0.23(+0.50%) |
Oct 01, 2007 | 46.07 | 46.70 | 45.89 | 46.70 | 1,859,776 | +0.73(+1.58%) |
Sep 28, 2007 | 45.91 | 46.02 | 45.45 | 45.97 | 1,654,248 | +0.12(+0.25%) |
Sep 27, 2007 | 44.85 | 45.96 | 44.78 | 45.85 | 2,128,185 | +1.01(+2.24%) |
Sep 26, 2007 | 44.50 | 45.14 | 44.39 | 44.85 | 1,584,777 | +0.60(+1.35%) |
Sep 25, 2007 | 44.55 | 44.74 | 44.10 | 44.25 | 1,669,213 | -0.58(-1.28%) |
Sep 24, 2007 | 44.35 | 45.32 | 44.34 | 44.82 | 2,109,376 | +0.23(+0.51%) |
Sep 21, 2007 | 44.91 | 45.16 | 44.53 | 44.60 | 2,002,287 | -0.07(-0.16%) |
Sep 20, 2007 | 45.02 | 45.15 | 44.60 | 44.67 | 1,992,676 | -0.35(-0.78%) |
Sep 19, 2007 | 45.20 | 45.33 | 44.32 | 45.02 | 2,983,798 | +0.39(+0.88%) |
Sep 18, 2007 | 42.99 | 45.03 | 43.01 | 44.63 | 2,849,195 | +1.64(+3.81%) |
Sep 17, 2007 | 42.62 | 43.27 | 42.27 | 42.99 | 1,307,307 | +0.04(+0.10%) |
Sep 14, 2007 | 43.36 | 43.12 | 42.59 | 42.94 | 1,613,472 | -0.42(-0.96%) |
Sep 13, 2007 | 43.51 | 43.88 | 43.09 | 43.36 | 2,091,528 | +0.23(+0.54%) |
Sep 12, 2007 | 42.79 | 43.50 | 42.29 | 43.13 | 1,334,492 | +0.15(+0.34%) |
Sep 11, 2007 | 42.04 | 43.37 | 42.33 | 42.98 | 1,634,340 | +0.94(+2.23%) |
Sep 10, 2007 | 43.17 | 43.37 | 41.81 | 42.04 | 2,595,806 | -0.85(-1.99%) |
Sep 07, 2007 | 43.70 | 43.73 | 42.69 | 42.89 | 2,075,464 | -1.46(-3.30%) |
Sep 06, 2007 | 43.82 | 44.53 | 43.20 | 44.36 | 1,886,960 | +0.42(+0.96%) |
Sep 05, 2007 | 44.32 | 44.91 | 43.15 | 43.94 | 1,755,708 | -1.06(-2.36%) |
Sep 04, 2007 | 44.26 | 45.44 | 43.88 | 45.00 | 1,973,730 | +0.56(+1.26%) |
Aug 31, 2007 | 44.42 | 46.35 | 43.62 | 44.44 | 2,312,570 | +0.68(+1.55%) |
Aug 30, 2007 | 44.49 | 44.59 | 42.29 | 43.76 | 1,495,537 | -0.73(-1.64%) |
Aug 29, 2007 | 43.16 | 44.49 | 42.57 | 44.49 | 1,907,829 | +1.65(+3.86%) |
Aug 28, 2007 | 44.29 | 44.61 | 42.81 | 42.84 | 1,914,007 | -1.81(-4.06%) |
Aug 27, 2007 | 44.94 | 45.03 | 44.42 | 44.65 | 1,198,353 | -0.46(-1.02%) |
Aug 24, 2007 | 44.28 | 45.16 | 43.80 | 45.11 | 1,931,581 | +0.72(+1.62%) |
Aug 23, 2007 | 44.82 | 45.16 | 43.67 | 44.39 | 1,669,899 | -0.44(-0.97%) |
Aug 22, 2007 | 43.30 | 45.12 | 43.18 | 44.82 | 2,318,885 | +2.01(+4.70%) |
Aug 21, 2007 | 42.06 | 43.45 | 41.71 | 42.81 | 2,085,624 | +0.42(+1.00%) |
Aug 20, 2007 | 42.78 | 42.86 | 41.39 | 42.39 | 1,897,806 | -0.17(-0.41%) |
Aug 17, 2007 | 45.70 | 49.53 | 40.41 | 42.57 | 4,131,845 | +2.19(+5.41%) |
Aug 16, 2007 | 39.75 | 40.94 | 37.37 | 40.38 | 5,104,020 | +0.41(+1.02%) |
Aug 15, 2007 | 39.65 | 41.27 | 38.81 | 39.97 | 2,959,144 | -0.23(-0.58%) |
Aug 14, 2007 | 42.12 | 42.64 | 40.21 | 40.21 | 2,379,569 | -1.71(-4.08%) |
Aug 13, 2007 | 43.78 | 44.82 | 41.84 | 41.92 | 2,841,287 | -0.81(-1.89%) |
Aug 10, 2007 | 41.91 | 43.77 | 39.40 | 42.73 | 5,642,347 | +0.90(+2.14%) |
Aug 09, 2007 | 44.04 | 44.66 | 41.83 | 41.83 | 5,598,002 | -2.21(-5.01%) |
Aug 08, 2007 | 42.67 | 45.95 | 42.41 | 44.04 | 4,862,109 | +1.27(+2.98%) |
Aug 07, 2007 | 41.30 | 43.36 | 40.61 | 42.76 | 4,127,589 | +0.79(+1.89%) |
Aug 06, 2007 | 39.49 | 41.97 | 39.00 | 41.97 | 3,693,055 | +1.39(+3.43%) |
Aug 03, 2007 | 40.99 | 42.61 | 40.53 | 40.58 | 4,722,413 | -2.03(-4.77%) |
Aug 02, 2007 | 42.97 | 44.61 | 42.35 | 42.61 | 2,619,421 | -0.20(-0.46%) |
Aug 01, 2007 | 43.69 | 44.11 | 41.58 | 42.81 | 3,964,041 | -1.09(-2.49%) |
Jul 31, 2007 | 44.71 | 45.49 | 43.73 | 43.90 | 4,201,178 | -0.34(-0.76%) |
Jul 30, 2007 | 42.08 | 44.54 | 41.70 | 44.23 | 3,260,581 | +2.16(+5.14%) |
Jul 27, 2007 | 43.98 | 44.06 | 41.95 | 42.07 | 4,222,322 | -1.84(-4.18%) |
Jul 26, 2007 | 45.52 | 45.52 | 43.22 | 43.91 | 3,852,496 | -0.79(-1.76%) |
Jul 25, 2007 | 45.65 | 45.87 | 43.56 | 44.69 | 3,353,876 | -0.34(-0.74%) |
Jul 24, 2007 | 46.19 | 46.51 | 44.63 | 45.03 | 2,159,727 | -1.57(-3.38%) |
Jul 23, 2007 | 46.21 | 47.67 | 46.21 | 46.60 | 1,872,545 | +0.57(+1.23%) |
Jul 20, 2007 | 48.32 | 48.32 | 45.84 | 46.03 | 3,484,259 | -2.29(-4.75%) |
Jul 19, 2007 | 48.01 | 48.44 | 47.77 | 48.33 | 1,148,171 | +0.65(+1.36%) |
Jul 18, 2007 | 47.85 | 48.33 | 46.83 | 47.68 | 1,722,757 | -0.65(-1.34%) |
Jul 17, 2007 | 48.07 | 48.74 | 47.72 | 48.33 | 1,465,332 | +0.63(+1.31%) |
Jul 16, 2007 | 47.75 | 48.18 | 47.31 | 47.70 | 1,220,390 | -0.43(-0.89%) |
Jul 13, 2007 | 47.89 | 48.25 | 47.53 | 48.13 | 957,072 | +0.06(+0.12%) |
Jul 12, 2007 | 47.16 | 48.07 | 46.76 | 48.07 | 1,238,112 | +1.31(+2.80%) |
Jul 11, 2007 | 46.11 | 46.94 | 45.87 | 46.76 | 1,267,218 | +0.66(+1.42%) |
Jul 10, 2007 | 47.41 | 47.41 | 45.75 | 46.11 | 1,746,784 | -1.51(-3.17%) |
Jul 09, 2007 | 47.90 | 48.12 | 47.56 | 47.61 | 1,078,714 | -0.22(-0.46%) |
Jul 06, 2007 | 47.59 | 47.85 | 47.24 | 47.83 | 750,171 | +0.32(+0.67%) |
Jul 05, 2007 | 47.95 | 48.19 | 47.23 | 47.51 | 844,629 | -0.36(-0.76%) |
Jul 03, 2007 | 47.88 | 48.47 | 47.70 | 47.88 | 847,375 | +0.44(+0.92%) |
Jul 02, 2007 | 46.91 | 48.19 | 46.65 | 47.44 | 1,490,045 | +1.14(+2.45%) |
Jun 29, 2007 | 47.16 | 47.67 | 45.78 | 46.30 | 1,450,367 | -0.67(-1.43%) |
Jun 28, 2007 | 46.56 | 47.59 | 46.27 | 46.97 | 1,732,051 | +0.21(+0.45%) |
Jun 27, 2007 | 45.74 | 46.78 | 45.33 | 46.76 | 1,840,555 | +0.54(+1.17%) |
Jun 26, 2007 | 47.06 | 46.91 | 46.19 | 46.22 | 1,950,253 | -0.25(-0.53%) |
Jun 25, 2007 | 47.04 | 47.77 | 46.39 | 46.47 | 1,405,472 | -0.44(-0.93%) |
Jun 22, 2007 | 48.15 | 48.31 | 46.84 | 46.91 | 1,969,748 | -1.51(-3.11%) |
Jun 21, 2007 | 47.62 | 48.59 | 46.79 | 48.41 | 1,679,235 | +0.79(+1.67%) |
Jun 20, 2007 | 49.09 | 49.13 | 47.59 | 47.62 | 1,185,666 | -1.14(-2.35%) |
Jun 19, 2007 | 48.36 | 48.91 | 48.29 | 48.76 | 1,818,314 | +0.48(+1.00%) |
Jun 18, 2007 | 48.12 | 48.57 | 47.72 | 48.28 | 1,050,020 | +0.16(+0.33%) |
Jun 15, 2007 | 47.99 | 48.23 | 47.73 | 48.12 | 2,138,757 | +0.79(+1.68%) |
Jun 14, 2007 | 47.13 | 47.43 | 47.08 | 47.33 | 1,299,482 | +0.18(+0.39%) |
Jun 13, 2007 | 46.02 | 47.15 | 45.92 | 47.15 | 1,086,814 | +1.43(+3.14%) |
Jun 12, 2007 | 46.38 | 46.81 | 45.67 | 45.71 | 1,321,998 | -0.84(-1.81%) |
Jun 11, 2007 | 46.27 | 46.83 | 45.96 | 46.56 | 939,087 | +0.34(+0.72%) |
Jun 08, 2007 | 45.57 | 46.40 | 45.60 | 46.22 | 2,094,851 | +0.02(+0.05%) |
Jun 07, 2007 | 46.41 | 46.82 | 46.00 | 46.20 | 1,916,797 | -0.20(-0.44%) |
Jun 06, 2007 | 46.25 | 46.55 | 46.03 | 46.40 | 1,497,459 | -0.25(-0.53%) |
Jun 05, 2007 | 47.20 | 46.96 | 46.54 | 46.65 | 1,375,405 | -0.55(-1.16%) |
Jun 04, 2007 | 46.21 | 47.28 | 45.99 | 47.20 | 2,278,521 | +1.09(+2.37%) |
Jun 01, 2007 | 45.78 | 46.16 | 45.60 | 46.11 | 1,705,733 | +0.33(+0.72%) |
May 31, 2007 | 45.16 | 45.89 | 44.96 | 45.78 | 3,458,923 | +0.80(+1.78%) |
May 30, 2007 | 44.92 | 45.06 | 44.59 | 44.98 | 1,311,289 | -0.05(-0.11%) |
May 29, 2007 | 44.77 | 45.18 | 44.66 | 45.03 | 1,398,690 | +0.27(+0.60%) |
May 25, 2007 | 44.72 | 45.01 | 44.63 | 44.76 | 910,063 | +0.29(+0.66%) |
May 24, 2007 | 44.61 | 45.26 | 44.24 | 44.47 | 1,571,048 | -0.35(-0.78%) |
May 23, 2007 | 45.16 | 45.57 | 44.74 | 44.82 | 1,047,548 | -0.12(-0.28%) |
May 22, 2007 | 45.29 | 45.46 | 44.82 | 44.94 | 861,928 | -0.35(-0.77%) |
May 21, 2007 | 44.94 | 45.49 | 44.84 | 45.29 | 1,832,318 | +0.54(+1.20%) |
May 18, 2007 | 44.79 | 45.02 | 44.63 | 44.75 | 1,024,208 | +0.05(+0.11%) |
May 17, 2007 | 44.45 | 44.89 | 44.45 | 44.70 | 930,986 | -0.19(-0.42%) |
May 16, 2007 | 44.59 | 44.89 | 44.47 | 44.89 | 1,482,494 | +0.42(+0.93%) |
May 15, 2007 | 43.99 | 44.97 | 43.95 | 44.47 | 2,048,967 | +0.56(+1.28%) |
May 14, 2007 | 44.43 | 44.76 | 43.70 | 43.91 | 1,194,452 | -0.53(-1.20%) |
May 11, 2007 | 43.70 | 44.45 | 43.70 | 44.45 | 907,793 | +0.93(+2.13%) |
May 10, 2007 | 44.26 | 44.53 | 43.52 | 43.52 | 1,102,328 | -0.86(-1.94%) |
May 09, 2007 | 45.65 | 45.65 | 43.80 | 44.38 | 807,559 | +0.13(+0.30%) |
May 08, 2007 | 44.58 | 44.58 | 43.97 | 44.25 | 825,819 | -0.37(-0.83%) |
May 07, 2007 | 44.91 | 45.00 | 44.49 | 44.62 | 656,537 | -0.05(-0.11%) |
May 04, 2007 | 44.28 | 44.76 | 44.14 | 44.67 | 991,395 | +0.55(+1.25%) |
May 03, 2007 | 43.92 | 44.36 | 43.80 | 44.12 | 938,043 | +0.17(+0.40%) |
May 02, 2007 | 43.30 | 44.12 | 43.30 | 43.94 | 1,008,282 | +0.48(+1.11%) |
May 01, 2007 | 43.68 | 43.77 | 42.86 | 43.46 | 1,455,035 | +0.15(+0.34%) |
Apr 30, 2007 | 44.09 | 44.09 | 43.32 | 43.32 | 1,630,447 | -0.76(-1.73%) |
Apr 27, 2007 | 44.36 | 44.42 | 43.99 | 44.08 | 1,262,138 | -0.56(-1.26%) |
Apr 26, 2007 | 44.56 | 44.79 | 44.12 | 44.64 | 1,861,296 | +0.07(+0.15%) |
Apr 25, 2007 | 44.61 | 44.93 | 44.07 | 44.58 | 2,019,923 | +0.98(+2.26%) |
Apr 24, 2007 | 44.09 | 44.32 | 43.50 | 43.59 | 1,603,861 | -0.52(-1.19%) |
Apr 23, 2007 | 44.24 | 44.47 | 43.85 | 44.12 | 911,628 | -0.23(-0.53%) |
Apr 20, 2007 | 43.53 | 44.61 | 43.45 | 44.35 | 1,768,888 | +0.83(+1.91%) |
Apr 19, 2007 | 43.42 | 45.14 | 43.41 | 43.52 | 1,441,169 | -0.53(-1.21%) |
Apr 18, 2007 | 43.44 | 44.59 | 43.44 | 44.05 | 2,051,987 | +0.62(+1.43%) |
Apr 17, 2007 | 44.10 | 44.26 | 43.27 | 43.43 | 2,061,504 | -0.62(-1.41%) |
Apr 16, 2007 | 43.05 | 44.06 | 42.59 | 44.05 | 1,712,893 | +0.50(+1.14%) |
Apr 13, 2007 | 43.18 | 43.62 | 43.01 | 43.56 | 860,649 | +0.35(+0.81%) |
Apr 12, 2007 | 43.48 | 43.52 | 42.98 | 43.21 | 878,815 | -0.19(-0.44%) |
Apr 11, 2007 | 43.48 | 43.81 | 43.21 | 43.40 | 1,344,102 | -0.19(-0.43%) |
Apr 10, 2007 | 43.61 | 43.74 | 43.37 | 43.59 | 1,569,964 | -0.06(-0.13%) |
Apr 09, 2007 | 42.75 | 43.70 | 42.73 | 43.64 | 1,341,219 | +0.28(+0.64%) |
Apr 05, 2007 | 43.18 | 43.70 | 42.92 | 43.37 | 1,359,342 | +0.18(+0.42%) |
Apr 04, 2007 | 42.39 | 43.25 | 42.10 | 43.18 | 1,592,466 | +0.94(+2.22%) |
Apr 03, 2007 | 42.43 | 42.80 | 42.17 | 42.25 | 1,862,659 | -0.07(-0.15%) |
Apr 02, 2007 | 41.69 | 42.43 | 41.49 | 42.31 | 1,732,358 | +0.69(+1.66%) |
Mar 30, 2007 | 41.82 | 42.17 | 41.03 | 41.62 | 1,113,175 | -0.12(-0.28%) |
Mar 29, 2007 | 41.80 | 41.95 | 41.16 | 41.74 | 985,795 | +0.49(+1.18%) |
Mar 28, 2007 | 41.40 | 42.03 | 40.82 | 41.25 | 1,856,481 | -0.65(-1.55%) |
Mar 27, 2007 | 41.59 | 42.00 | 41.55 | 41.90 | 1,300,717 | -0.01(-0.02%) |
Mar 26, 2007 | 42.43 | 42.47 | 41.50 | 41.90 | 1,444,795 | -0.64(-1.51%) |
Mar 23, 2007 | 42.64 | 42.74 | 42.27 | 42.54 | 870,303 | +0.00(+0.00%) |
Mar 22, 2007 | 43.13 | 43.27 | 42.48 | 42.54 | 713,102 | -0.62(-1.43%) |
Mar 21, 2007 | 42.00 | 43.27 | 41.78 | 43.16 | 1,267,584 | +1.17(+2.77%) |
Mar 20, 2007 | 41.80 | 42.11 | 41.66 | 42.00 | 1,232,483 | +0.10(+0.24%) |
Mar 19, 2007 | 40.79 | 41.96 | 40.79 | 41.90 | 2,897,852 | +1.73(+4.30%) |
Mar 16, 2007 | 40.64 | 41.31 | 40.04 | 40.17 | 3,129,834 | -0.26(-0.65%) |
Mar 15, 2007 | 40.69 | 41.04 | 40.20 | 40.43 | 1,692,053 | +0.33(+0.82%) |
Mar 14, 2007 | 39.72 | 40.20 | 38.61 | 40.10 | 4,748,338 | +0.38(+0.95%) |
Mar 13, 2007 | 42.43 | 42.23 | 39.68 | 39.73 | 3,520,877 | -2.71(-6.39%) |
Mar 12, 2007 | 42.36 | 42.73 | 42.22 | 42.43 | 1,213,441 | -0.09(-0.22%) |
Mar 09, 2007 | 42.76 | 42.97 | 42.11 | 42.53 | 1,143,242 | +0.12(+0.27%) |
Mar 08, 2007 | 42.25 | 42.84 | 42.17 | 42.41 | 983,721 | +0.58(+1.39%) |
Mar 07, 2007 | 41.95 | 42.50 | 41.83 | 41.83 | 1,473,021 | -0.34(-0.81%) |
Mar 06, 2007 | 41.20 | 42.24 | 40.88 | 42.17 | 1,886,686 | +1.46(+3.60%) |
Mar 05, 2007 | 41.42 | 41.54 | 40.71 | 40.71 | 2,116,927 | -0.93(-2.22%) |
Mar 02, 2007 | 42.32 | 42.51 | 41.63 | 41.63 | 1,663,584 | -0.68(-1.62%) |
Mar 01, 2007 | 42.25 | 42.74 | 41.33 | 42.32 | 2,062,057 | -0.25(-0.60%) |
Feb 28, 2007 | 42.33 | 43.00 | 42.24 | 42.57 | 2,402,909 | +0.23(+0.55%) |
Feb 27, 2007 | 44.68 | 44.68 | 41.33 | 42.34 | 4,418,239 | -2.34(-5.23%) |
Feb 26, 2007 | 45.70 | 46.96 | 44.50 | 44.68 | 1,497,906 | -0.94(-2.06%) |
Feb 23, 2007 | 45.85 | 45.85 | 45.20 | 45.62 | 936,341 | -0.21(-0.46%) |
Feb 22, 2007 | 45.70 | 45.91 | 45.60 | 45.83 | 1,055,237 | +0.13(+0.29%) |
Feb 21, 2007 | 45.70 | 45.95 | 45.36 | 45.70 | 1,625,828 | -0.09(-0.21%) |
Feb 20, 2007 | 45.42 | 45.85 | 44.76 | 45.79 | 1,299,619 | +0.37(+0.82%) |
Feb 16, 2007 | 45.12 | 45.57 | 45.05 | 45.42 | 1,187,313 | +0.09(+0.19%) |
Feb 15, 2007 | 45.42 | 45.63 | 45.15 | 45.33 | 1,251,704 | -0.23(-0.51%) |
Feb 14, 2007 | 44.56 | 45.94 | 44.55 | 45.57 | 2,063,524 | +1.05(+2.36%) |
Feb 13, 2007 | 43.96 | 44.82 | 43.91 | 44.52 | 1,810,073 | +0.63(+1.44%) |
Feb 12, 2007 | 43.78 | 44.01 | 43.51 | 43.88 | 1,219,874 | +0.11(+0.25%) |
Feb 09, 2007 | 44.52 | 44.96 | 43.32 | 43.77 | 1,776,165 | -0.90(-2.01%) |
Feb 08, 2007 | 44.78 | 44.98 | 44.47 | 44.67 | 1,616,080 | -0.03(-0.07%) |
Feb 07, 2007 | 44.77 | 45.01 | 44.39 | 44.70 | 1,443,914 | +0.12(+0.26%) |
Feb 06, 2007 | 43.88 | 44.65 | 43.80 | 44.58 | 1,933,228 | +0.89(+2.03%) |
Feb 05, 2007 | 43.53 | 43.77 | 43.35 | 43.69 | 1,636,263 | +0.17(+0.38%) |
Feb 02, 2007 | 43.16 | 43.59 | 43.11 | 43.53 | 1,575,991 | +0.52(+1.22%) |