Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.01 | 41.07 | 40.92 | 41.07 | 24,497 | +0.44(+1.09%) |
Jan 30, 2008 | 40.92 | 40.93 | 40.63 | 40.63 | 8,165 | -0.37(-0.91%) |
Jan 29, 2008 | 41.06 | 41.07 | 40.89 | 41.00 | 14,242 | -0.09(-0.23%) |
Jan 28, 2008 | 41.29 | 41.29 | 41.09 | 41.09 | 26,966 | -0.08(-0.20%) |
Jan 25, 2008 | 40.72 | 41.22 | 40.53 | 41.18 | 48,995 | +0.38(+0.93%) |
Jan 24, 2008 | 41.04 | 41.13 | 40.73 | 40.80 | 101,598 | -0.43(-1.05%) |
Jan 23, 2008 | 41.60 | 41.82 | 41.23 | 41.23 | 63,323 | +0.20(+0.50%) |
Jan 22, 2008 | 41.23 | 41.23 | 40.95 | 41.03 | 15,951 | +0.05(+0.12%) |
Jan 21, 2008 | 41.05 | 41.12 | 40.97 | 40.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.05 | 41.12 | 40.97 | 40.98 | 8,925 | -0.32(-0.78%) |
Jan 17, 2008 | 40.93 | 41.33 | 40.93 | 41.30 | 18,610 | +0.45(+1.11%) |
Jan 16, 2008 | 41.07 | 41.20 | 40.85 | 40.85 | 25,826 | -0.22(-0.54%) |
Jan 15, 2008 | 41.00 | 41.07 | 40.91 | 41.07 | 17,119 | +0.37(+0.92%) |
Jan 14, 2008 | 42.01 | 42.01 | 40.67 | 40.69 | 26,776 | -0.14(-0.34%) |
Jan 11, 2008 | 40.56 | 40.83 | 40.47 | 40.83 | 30,384 | +0.31(+0.77%) |
Jan 10, 2008 | 40.86 | 40.86 | 40.40 | 40.52 | 10,064 | -0.27(-0.66%) |
Jan 09, 2008 | 40.92 | 41.01 | 40.79 | 40.79 | 20,889 | -0.22(-0.54%) |
Jan 08, 2008 | 40.88 | 41.01 | 40.77 | 41.01 | 19,560 | -0.03(-0.06%) |
Jan 07, 2008 | 40.89 | 41.04 | 40.77 | 41.04 | 28,865 | +0.10(+0.24%) |
Jan 04, 2008 | 40.97 | 41.06 | 40.89 | 40.94 | 20,129 | +0.07(+0.17%) |
Jan 03, 2008 | 40.75 | 40.87 | 40.65 | 40.87 | 37,221 | +0.03(+0.06%) |
Jan 02, 2008 | 40.49 | 40.88 | 40.49 | 40.84 | 60,009 | +0.40(+0.99%) |
Jan 01, 2008 | 40.37 | 40.46 | 40.31 | 40.44 | 7,406 | +0.00(+0.00%) |
Dec 31, 2007 | 40.37 | 40.46 | 40.31 | 40.44 | 7,406 | +0.24(+0.59%) |
Dec 28, 2007 | 39.89 | 40.25 | 39.89 | 40.20 | 58,490 | +0.47(+1.18%) |
Dec 27, 2007 | 39.63 | 39.78 | 39.57 | 39.74 | 36,461 | +0.41(+1.04%) |
Dec 26, 2007 | 39.56 | 39.69 | 39.32 | 39.33 | 20,699 | -0.29(-0.73%) |
Dec 24, 2007 | 39.60 | 39.65 | 39.59 | 39.61 | 7,548 | -0.36(-0.90%) |
Dec 21, 2007 | 40.28 | 40.28 | 39.95 | 39.97 | 13,862 | -0.47(-1.16%) |
Dec 20, 2007 | 40.48 | 40.69 | 40.37 | 40.44 | 94,387 | +0.09(+0.23%) |
Dec 19, 2007 | 40.22 | 40.42 | 39.94 | 40.35 | 66,846 | +0.31(+0.78%) |
Dec 18, 2007 | 39.91 | 40.07 | 39.90 | 40.04 | 24,117 | +0.24(+0.60%) |
Dec 17, 2007 | 39.64 | 39.80 | 39.57 | 39.80 | 36,172 | +0.31(+0.77%) |
Dec 14, 2007 | 39.58 | 39.58 | 39.48 | 39.49 | 7,026 | -0.17(-0.44%) |
Dec 13, 2007 | 39.84 | 39.92 | 39.66 | 39.67 | 16,331 | -0.34(-0.84%) |
Dec 12, 2007 | 39.78 | 40.13 | 39.77 | 40.00 | 33,926 | -0.33(-0.82%) |
Dec 11, 2007 | 39.69 | 40.34 | 39.69 | 40.34 | 36,653 | +0.66(+1.66%) |
Dec 10, 2007 | 39.85 | 39.85 | 39.51 | 39.68 | 6,836 | -0.16(-0.40%) |
Dec 07, 2007 | 40.08 | 40.08 | 39.70 | 39.84 | 21,079 | -0.42(-1.05%) |
Dec 06, 2007 | 40.42 | 40.56 | 40.18 | 40.26 | 65,896 | -0.29(-0.73%) |
Dec 05, 2007 | 40.78 | 40.89 | 40.55 | 40.55 | 20,319 | -0.46(-1.13%) |
Dec 04, 2007 | 41.02 | 41.07 | 40.79 | 41.02 | 126,475 | -0.03(-0.06%) |
Dec 03, 2007 | 41.03 | 41.04 | 40.89 | 41.04 | 116,980 | +0.03(+0.08%) |
Nov 30, 2007 | 40.82 | 41.01 | 40.80 | 41.01 | 96,660 | -0.07(-0.18%) |
Nov 29, 2007 | 41.12 | 41.19 | 41.08 | 41.08 | 3,987 | +0.24(+0.58%) |
Nov 28, 2007 | 40.92 | 41.01 | 40.78 | 40.85 | 19,829 | -0.06(-0.15%) |
Nov 27, 2007 | 41.14 | 41.17 | 40.77 | 40.91 | 68,935 | -0.54(-1.30%) |
Nov 26, 2007 | 41.15 | 41.51 | 40.77 | 41.45 | 55,073 | +0.79(+1.94%) |
Nov 23, 2007 | 40.66 | 40.74 | 40.66 | 40.66 | 4,367 | +0.01(+0.01%) |
Nov 21, 2007 | 40.73 | 40.73 | 40.53 | 40.65 | 8,023 | +0.08(+0.21%) |
Nov 20, 2007 | 40.63 | 40.65 | 40.52 | 40.57 | 39,120 | -0.07(-0.17%) |
Nov 19, 2007 | 40.40 | 40.70 | 40.36 | 40.64 | 28,295 | +0.26(+0.65%) |
Nov 16, 2007 | 40.36 | 40.46 | 40.36 | 40.37 | 7,216 | -0.03(-0.07%) |
Nov 15, 2007 | 40.34 | 40.41 | 40.18 | 40.40 | 51,594 | +0.18(+0.45%) |
Nov 14, 2007 | 40.08 | 40.22 | 40.08 | 40.22 | 32,283 | +0.02(+0.05%) |
Nov 13, 2007 | 40.28 | 40.32 | 40.19 | 40.20 | 13,103 | -0.03(-0.07%) |
Nov 12, 2007 | 40.18 | 40.28 | 40.15 | 40.23 | 14,432 | +0.11(+0.28%) |
Nov 09, 2007 | 40.02 | 40.19 | 40.02 | 40.12 | 43,108 | +0.13(+0.33%) |
Nov 08, 2007 | 40.06 | 40.10 | 39.98 | 39.98 | 10,064 | +0.04(+0.11%) |
Nov 07, 2007 | 40.12 | 40.12 | 38.97 | 39.94 | 20,369 | -0.11(-0.26%) |
Nov 06, 2007 | 40.03 | 40.19 | 39.99 | 40.05 | 42,728 | -0.13(-0.33%) |
Nov 05, 2007 | 40.33 | 40.33 | 40.18 | 40.18 | 28,865 | -0.05(-0.12%) |
Nov 02, 2007 | 40.06 | 40.42 | 40.05 | 40.23 | 80,709 | +0.02(+0.05%) |
Nov 01, 2007 | 40.14 | 40.28 | 40.10 | 40.20 | 16,711 | +0.12(+0.30%) |
Oct 31, 2007 | 40.22 | 40.27 | 39.97 | 40.08 | 11,014 | -0.24(-0.60%) |
Oct 30, 2007 | 40.32 | 40.38 | 40.23 | 40.33 | 5,697 | -0.02(-0.05%) |
Oct 29, 2007 | 40.12 | 40.36 | 40.12 | 40.35 | 6,646 | +0.12(+0.29%) |
Oct 26, 2007 | 40.24 | 40.43 | 40.23 | 40.23 | 15,951 | -0.13(-0.31%) |
Oct 25, 2007 | 40.44 | 40.45 | 40.36 | 40.36 | 7,216 | -0.04(-0.09%) |
Oct 24, 2007 | 40.24 | 40.48 | 40.24 | 40.39 | 20,129 | +0.20(+0.50%) |
Oct 23, 2007 | 40.17 | 40.23 | 40.11 | 40.19 | 12,343 | +0.02(+0.05%) |
Oct 22, 2007 | 40.19 | 40.19 | 40.02 | 40.17 | 5,317 | -0.04(-0.10%) |
Oct 19, 2007 | 39.99 | 40.24 | 39.96 | 40.22 | 33,233 | +0.42(+1.05%) |
Oct 18, 2007 | 39.75 | 39.82 | 39.72 | 39.80 | 25,257 | +0.17(+0.43%) |
Oct 17, 2007 | 39.33 | 39.69 | 39.28 | 39.63 | 169,963 | +0.33(+0.84%) |
Oct 16, 2007 | 39.28 | 39.34 | 39.23 | 39.30 | 62,478 | +0.07(+0.19%) |
Oct 15, 2007 | 39.15 | 39.29 | 39.15 | 39.23 | 6,836 | +0.05(+0.13%) |
Oct 12, 2007 | 39.11 | 39.32 | 39.11 | 39.17 | 3,228 | -0.18(-0.47%) |
Oct 11, 2007 | 39.13 | 39.36 | 39.13 | 39.36 | 23,168 | +0.01(+0.01%) |
Oct 10, 2007 | 39.34 | 39.43 | 39.28 | 39.35 | 10,064 | +0.06(+0.16%) |
Oct 09, 2007 | 39.34 | 39.35 | 39.14 | 39.29 | 65,896 | -0.10(-0.25%) |
Oct 08, 2007 | 39.23 | 39.39 | 39.19 | 39.39 | 15,572 | +0.08(+0.20%) |
Oct 05, 2007 | 39.33 | 39.35 | 39.13 | 39.31 | 93,812 | -0.32(-0.81%) |
Oct 04, 2007 | 39.57 | 39.63 | 39.57 | 39.63 | 1,899 | +0.10(+0.25%) |
Oct 03, 2007 | 39.66 | 39.66 | 39.42 | 39.53 | 61,718 | -0.06(-0.16%) |
Oct 02, 2007 | 39.46 | 39.61 | 39.43 | 39.59 | 9,495 | +0.23(+0.58%) |
Oct 01, 2007 | 39.37 | 39.37 | 39.34 | 39.37 | 3,608 | +0.00(+0.00%) |
Sep 28, 2007 | 39.58 | 39.61 | 39.26 | 39.37 | 35,511 | -0.06(-0.16%) |
Sep 27, 2007 | 39.23 | 39.43 | 39.23 | 39.43 | 7,786 | +0.30(+0.77%) |
Sep 26, 2007 | 39.03 | 39.13 | 39.03 | 39.13 | 4,937 | -0.03(-0.07%) |
Sep 25, 2007 | 39.39 | 39.43 | 39.16 | 39.16 | 5,697 | -0.08(-0.21%) |
Sep 24, 2007 | 39.13 | 39.24 | 39.13 | 39.24 | 22,408 | +0.05(+0.13%) |
Sep 21, 2007 | 38.94 | 39.19 | 38.94 | 39.19 | 37,221 | +0.38(+0.98%) |
Sep 20, 2007 | 39.15 | 39.21 | 38.74 | 38.81 | 33,612 | -0.56(-1.43%) |
Sep 19, 2007 | 39.35 | 39.37 | 39.19 | 39.37 | 46,906 | -0.23(-0.59%) |
Sep 18, 2007 | 39.60 | 39.64 | 39.32 | 39.60 | 8,355 | -0.08(-0.20%) |
Sep 17, 2007 | 39.56 | 39.68 | 39.53 | 39.68 | 11,774 | +0.07(+0.17%) |
Sep 14, 2007 | 39.79 | 39.86 | 39.56 | 39.61 | 24,877 | +0.10(+0.25%) |
Sep 13, 2007 | 39.73 | 39.73 | 39.49 | 39.51 | 9,874 | -0.29(-0.74%) |
Sep 12, 2007 | 39.95 | 39.95 | 39.76 | 39.81 | 31,334 | -0.08(-0.21%) |
Sep 11, 2007 | 39.97 | 39.97 | 39.89 | 39.89 | 1,329 | -0.12(-0.29%) |
Sep 10, 2007 | 39.89 | 40.09 | 39.87 | 40.01 | 71,213 | +0.23(+0.58%) |
Sep 07, 2007 | 39.62 | 39.84 | 39.57 | 39.78 | 58,300 | +0.34(+0.87%) |
Sep 06, 2007 | 39.55 | 39.55 | 39.35 | 39.44 | 4,177 | -0.05(-0.12%) |
Sep 05, 2007 | 39.31 | 39.55 | 39.31 | 39.48 | 18,230 | +0.34(+0.86%) |
Sep 04, 2007 | 39.32 | 39.32 | 39.01 | 39.15 | 22,408 | -0.48(-1.21%) |
Aug 31, 2007 | 39.35 | 39.63 | 39.29 | 39.63 | 6,836 | +0.25(+0.64%) |
Aug 30, 2007 | 39.29 | 39.41 | 39.29 | 39.37 | 5,127 | +0.15(+0.39%) |
Aug 29, 2007 | 39.31 | 39.38 | 39.14 | 39.22 | 31,524 | -0.12(-0.31%) |
Aug 28, 2007 | 39.25 | 39.36 | 39.17 | 39.34 | 7,975 | +0.08(+0.21%) |
Aug 27, 2007 | 39.08 | 39.26 | 39.08 | 39.26 | 12,723 | +0.19(+0.50%) |
Aug 24, 2007 | 39.05 | 39.09 | 38.97 | 39.06 | 18,420 | +0.15(+0.38%) |
Aug 23, 2007 | 38.77 | 38.96 | 38.77 | 38.91 | 5,127 | +0.13(+0.33%) |
Aug 22, 2007 | 38.71 | 38.85 | 38.58 | 38.79 | 31,524 | -0.09(-0.24%) |
Aug 21, 2007 | 38.81 | 38.88 | 38.66 | 38.88 | 5,697 | +0.15(+0.40%) |
Aug 20, 2007 | 38.62 | 38.84 | 38.62 | 38.73 | 22,978 | +0.07(+0.17%) |
Aug 17, 2007 | 38.47 | 38.66 | 38.47 | 38.66 | 18,420 | +0.08(+0.20%) |
Aug 16, 2007 | 38.65 | 38.88 | 38.58 | 38.58 | 15,382 | +0.01(+0.01%) |
Aug 15, 2007 | 38.68 | 38.68 | 38.50 | 38.58 | 19,180 | -0.09(-0.23%) |
Aug 14, 2007 | 38.44 | 38.70 | 38.44 | 38.67 | 9,495 | +0.23(+0.60%) |
Aug 13, 2007 | 38.31 | 38.52 | 38.31 | 38.44 | 101,408 | -0.07(-0.18%) |
Aug 10, 2007 | 38.68 | 38.69 | 38.49 | 38.50 | 5,317 | +0.04(+0.10%) |
Aug 09, 2007 | 38.51 | 38.66 | 38.38 | 38.47 | 4,367 | -0.08(-0.20%) |
Aug 08, 2007 | 38.51 | 38.55 | 38.40 | 38.55 | 28,675 | -0.15(-0.39%) |
Aug 07, 2007 | 38.92 | 38.95 | 38.60 | 38.70 | 63,427 | -0.12(-0.31%) |
Aug 06, 2007 | 38.99 | 39.03 | 38.82 | 38.82 | 10,634 | -0.14(-0.36%) |
Aug 03, 2007 | 39.06 | 39.06 | 38.78 | 38.96 | 15,192 | +0.18(+0.46%) |
Aug 02, 2007 | 38.75 | 38.79 | 38.69 | 38.78 | 15,192 | +0.08(+0.20%) |
Aug 01, 2007 | 38.78 | 38.80 | 38.61 | 38.70 | 48,615 | -0.12(-0.30%) |
Jul 31, 2007 | 38.74 | 38.82 | 38.74 | 38.82 | 32,093 | +0.11(+0.29%) |
Jul 30, 2007 | 38.75 | 38.76 | 38.69 | 38.71 | 4,937 | +0.01(+0.01%) |
Jul 27, 2007 | 38.89 | 38.97 | 38.41 | 38.70 | 74,822 | -0.24(-0.61%) |
Jul 26, 2007 | 38.88 | 39.08 | 38.84 | 38.94 | 37,790 | +0.17(+0.43%) |
Jul 25, 2007 | 38.72 | 38.81 | 38.71 | 38.77 | 41,398 | +0.08(+0.21%) |
Jul 24, 2007 | 38.73 | 38.73 | 38.53 | 38.69 | 31,524 | +0.05(+0.14%) |
Jul 23, 2007 | 38.57 | 38.68 | 38.55 | 38.64 | 16,331 | -0.03(-0.08%) |
Jul 20, 2007 | 38.53 | 38.74 | 38.52 | 38.67 | 80,519 | +0.25(+0.66%) |
Jul 19, 2007 | 38.28 | 38.42 | 38.28 | 38.42 | 596,107 | -0.02(-0.04%) |
Jul 18, 2007 | 38.39 | 38.54 | 38.39 | 38.44 | 13,293 | +0.09(+0.25%) |
Jul 17, 2007 | 38.28 | 38.36 | 38.21 | 38.34 | 16,331 | -0.08(-0.22%) |
Jul 16, 2007 | 38.19 | 38.42 | 38.17 | 38.42 | 24,307 | +0.25(+0.66%) |
Jul 13, 2007 | 38.20 | 38.22 | 37.97 | 38.17 | 24,877 | +0.12(+0.30%) |
Jul 12, 2007 | 38.23 | 38.23 | 37.98 | 38.06 | 18,990 | -0.15(-0.39%) |
Jul 11, 2007 | 38.37 | 38.40 | 38.20 | 38.20 | 6,076 | -0.12(-0.30%) |
Jul 10, 2007 | 38.29 | 38.32 | 38.22 | 38.32 | 21,459 | +0.33(+0.86%) |
Jul 09, 2007 | 38.06 | 38.06 | 37.99 | 37.99 | 4,747 | +0.11(+0.29%) |
Jul 06, 2007 | 37.91 | 37.92 | 37.83 | 37.88 | 26,966 | -0.15(-0.39%) |
Jul 05, 2007 | 38.18 | 38.18 | 37.98 | 38.03 | 17,091 | -0.33(-0.85%) |
Jul 03, 2007 | 38.42 | 38.42 | 38.36 | 38.36 | 6,266 | -0.18(-0.48%) |
Jul 02, 2007 | 38.37 | 38.56 | 38.36 | 38.54 | 21,459 | +0.02(+0.05%) |
Jun 29, 2007 | 38.38 | 38.54 | 38.36 | 38.52 | 188,194 | +0.27(+0.72%) |
Jun 28, 2007 | 38.30 | 38.30 | 38.25 | 38.25 | 10,444 | +0.00(+0.00%) |
Jun 27, 2007 | 38.36 | 38.40 | 38.25 | 38.25 | 21,079 | +0.04(+0.10%) |
Jun 26, 2007 | 38.28 | 38.28 | 38.15 | 38.21 | 12,913 | -0.01(-0.03%) |
Jun 25, 2007 | 38.20 | 38.24 | 38.15 | 38.22 | 13,103 | +0.19(+0.50%) |
Jun 22, 2007 | 37.90 | 38.03 | 37.75 | 38.03 | 23,168 | +0.13(+0.33%) |
Jun 21, 2007 | 38.07 | 38.07 | 37.90 | 37.90 | 35,701 | -0.19(-0.50%) |
Jun 20, 2007 | 38.17 | 38.18 | 38.08 | 38.09 | 53,362 | -0.19(-0.50%) |
Jun 19, 2007 | 38.08 | 38.28 | 38.08 | 38.28 | 20,129 | +0.22(+0.59%) |
Jun 18, 2007 | 37.97 | 38.06 | 37.90 | 38.06 | 17,281 | -0.00(-0.01%) |
Jun 15, 2007 | 37.99 | 38.06 | 37.97 | 38.06 | 1,899 | +0.30(+0.79%) |
Jun 14, 2007 | 37.93 | 37.93 | 37.76 | 37.76 | 24,687 | -0.01(-0.03%) |
Jun 13, 2007 | 37.65 | 37.82 | 37.64 | 37.77 | 50,704 | +0.21(+0.56%) |
Jun 12, 2007 | 37.76 | 37.76 | 37.53 | 37.56 | 46,526 | -0.43(-1.12%) |
Jun 11, 2007 | 37.98 | 38.07 | 37.97 | 37.99 | 32,473 | -0.14(-0.37%) |
Jun 08, 2007 | 38.07 | 38.16 | 37.93 | 38.13 | 82,038 | -0.04(-0.11%) |
Jun 07, 2007 | 38.48 | 38.49 | 38.09 | 38.17 | 111,093 | -0.55(-1.41%) |
Jun 06, 2007 | 38.68 | 38.74 | 38.68 | 38.72 | 19,749 | -0.02(-0.04%) |
Jun 05, 2007 | 38.84 | 38.87 | 38.72 | 38.74 | 21,079 | -0.17(-0.43%) |
Jun 04, 2007 | 38.85 | 38.90 | 38.81 | 38.90 | 21,649 | +0.16(+0.41%) |
Jun 01, 2007 | 38.89 | 38.89 | 38.74 | 38.75 | 40,829 | -0.36(-0.92%) |
May 31, 2007 | 39.12 | 39.12 | 38.98 | 39.10 | 45,576 | -0.01(-0.03%) |
May 30, 2007 | 39.22 | 39.22 | 39.11 | 39.11 | 41,019 | +0.05(+0.12%) |
May 29, 2007 | 39.14 | 39.14 | 39.07 | 39.07 | 80,709 | +0.00(+0.00%) |
May 25, 2007 | 39.07 | 39.10 | 39.04 | 39.07 | 152,872 | -0.06(-0.16%) |
May 24, 2007 | 39.07 | 39.13 | 38.93 | 39.13 | 12,723 | +0.06(+0.15%) |
May 23, 2007 | 39.21 | 39.22 | 39.04 | 39.07 | 50,894 | -0.15(-0.38%) |
May 22, 2007 | 39.35 | 39.38 | 39.20 | 39.22 | 66,846 | -0.12(-0.29%) |
May 21, 2007 | 39.27 | 39.34 | 39.25 | 39.34 | 11,774 | +0.05(+0.12%) |
May 18, 2007 | 39.41 | 39.47 | 39.26 | 39.29 | 37,600 | -0.17(-0.44%) |
May 17, 2007 | 39.51 | 39.54 | 39.46 | 39.46 | 7,406 | -0.15(-0.39%) |
May 16, 2007 | 39.61 | 39.64 | 39.61 | 39.61 | 4,177 | -0.01(-0.01%) |
May 15, 2007 | 39.72 | 39.72 | 39.55 | 39.62 | 10,444 | -0.04(-0.11%) |
May 14, 2007 | 39.76 | 39.76 | 39.66 | 39.66 | 14,432 | -0.05(-0.13%) |
May 11, 2007 | 39.89 | 39.89 | 39.71 | 39.71 | 10,824 | -0.08(-0.21%) |
May 10, 2007 | 39.80 | 39.84 | 39.77 | 39.80 | 75,581 | +0.02(+0.05%) |
May 09, 2007 | 39.86 | 39.88 | 39.76 | 39.78 | 11,204 | -0.14(-0.36%) |
May 08, 2007 | 39.93 | 39.98 | 39.91 | 39.92 | 8,735 | -0.01(-0.03%) |
May 07, 2007 | 39.91 | 39.95 | 39.90 | 39.93 | 29,245 | +0.06(+0.15%) |
May 04, 2007 | 39.77 | 39.89 | 39.77 | 39.87 | 21,269 | +0.17(+0.44%) |
May 03, 2007 | 39.78 | 39.80 | 39.66 | 39.70 | 20,509 | -0.15(-0.37%) |
May 02, 2007 | 39.79 | 39.85 | 39.79 | 39.85 | 14,812 | +0.04(+0.09%) |
May 01, 2007 | 39.88 | 39.95 | 39.61 | 39.81 | 54,502 | -0.17(-0.42%) |
Apr 30, 2007 | 39.79 | 39.98 | 39.79 | 39.98 | 24,687 | +0.31(+0.78%) |
Apr 27, 2007 | 39.74 | 39.75 | 39.65 | 39.67 | 15,192 | -0.06(-0.15%) |
Apr 26, 2007 | 39.85 | 39.85 | 39.70 | 39.73 | 70,454 | -0.20(-0.50%) |
Apr 25, 2007 | 39.94 | 39.98 | 39.88 | 39.93 | 65,136 | -0.08(-0.20%) |
Apr 24, 2007 | 39.92 | 40.02 | 39.92 | 40.00 | 48,045 | +0.13(+0.33%) |
Apr 23, 2007 | 39.76 | 39.89 | 39.76 | 39.87 | 7,216 | +0.08(+0.21%) |
Apr 20, 2007 | 39.86 | 39.86 | 39.75 | 39.79 | 12,913 | -0.03(-0.07%) |
Apr 19, 2007 | 39.89 | 39.89 | 39.78 | 39.81 | 22,408 | -0.02(-0.05%) |
Apr 18, 2007 | 39.81 | 39.89 | 39.81 | 39.84 | 22,788 | +0.13(+0.32%) |
Apr 17, 2007 | 39.68 | 39.72 | 39.66 | 39.71 | 33,992 | +0.20(+0.51%) |
Apr 16, 2007 | 39.51 | 39.51 | 39.51 | 39.51 | 569 | +0.13(+0.33%) |
Apr 13, 2007 | 39.44 | 39.44 | 39.35 | 39.38 | 31,144 | -0.08(-0.20%) |
Apr 12, 2007 | 39.45 | 39.46 | 39.41 | 39.46 | 3,608 | +0.05(+0.12%) |
Apr 11, 2007 | 39.41 | 39.46 | 39.39 | 39.41 | 49,185 | -0.06(-0.15%) |