Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 33.00 | 33.41 | 32.84 | 33.26 | 207,900 | +0.12(+0.36%) |
Feb 28, 2008 | 32.26 | 33.50 | 32.20 | 33.14 | 330,850 | +0.90(+2.79%) |
Feb 27, 2008 | 32.17 | 32.42 | 32.10 | 32.24 | 163,999 | +0.05(+0.16%) |
Feb 26, 2008 | 32.01 | 32.47 | 32.01 | 32.19 | 107,225 | -0.08(-0.25%) |
Feb 25, 2008 | 32.01 | 32.34 | 32.00 | 32.27 | 80,500 | +0.25(+0.78%) |
Feb 22, 2008 | 32.02 | 32.20 | 31.93 | 32.02 | 116,860 | -0.05(-0.16%) |
Feb 21, 2008 | 32.17 | 32.34 | 31.94 | 32.07 | 94,600 | -0.18(-0.56%) |
Feb 20, 2008 | 31.94 | 32.40 | 31.85 | 32.25 | 183,314 | +0.12(+0.37%) |
Feb 19, 2008 | 32.45 | 32.46 | 31.96 | 32.13 | 179,300 | +0.13(+0.41%) |
Feb 18, 2008 | 32.00 | 32.40 | 31.72 | 32.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.00 | 32.40 | 31.72 | 32.00 | 107,700 | -0.02(-0.06%) |
Feb 14, 2008 | 31.89 | 32.47 | 31.89 | 32.02 | 160,000 | +0.03(+0.09%) |
Feb 13, 2008 | 32.33 | 32.33 | 31.89 | 31.99 | 758,035 | -0.08(-0.25%) |
Feb 12, 2008 | 32.09 | 32.35 | 32.01 | 32.07 | 179,650 | +0.09(+0.28%) |
Feb 11, 2008 | 32.84 | 32.95 | 31.75 | 31.98 | 228,968 | -0.69(-2.11%) |
Feb 08, 2008 | 32.95 | 33.05 | 32.67 | 32.67 | 99,750 | -0.28(-0.85%) |
Feb 07, 2008 | 32.67 | 33.05 | 32.65 | 32.95 | 228,200 | +0.22(+0.67%) |
Feb 06, 2008 | 32.88 | 33.24 | 32.50 | 32.73 | 167,900 | -0.23(-0.70%) |
Feb 05, 2008 | 33.18 | 33.18 | 32.51 | 32.96 | 206,500 | -0.04(-0.12%) |
Feb 04, 2008 | 32.47 | 33.09 | 32.46 | 33.00 | 158,300 | +0.54(+1.66%) |
Feb 01, 2008 | 33.33 | 33.52 | 32.44 | 32.46 | 197,300 | -0.57(-1.73%) |
Jan 31, 2008 | 32.38 | 33.05 | 32.08 | 33.03 | 211,560 | +0.43(+1.32%) |
Jan 30, 2008 | 32.11 | 32.73 | 31.92 | 32.60 | 116,496 | +0.17(+0.52%) |
Jan 29, 2008 | 32.40 | 32.85 | 32.31 | 32.43 | 199,500 | -0.13(-0.40%) |
Jan 28, 2008 | 32.20 | 32.76 | 31.94 | 32.56 | 342,200 | +0.50(+1.56%) |
Jan 25, 2008 | 33.20 | 33.70 | 31.96 | 32.06 | 313,875 | -0.74(-2.26%) |
Jan 24, 2008 | 32.00 | 32.94 | 32.00 | 32.80 | 319,900 | +0.83(+2.60%) |
Jan 23, 2008 | 32.00 | 32.10 | 31.17 | 31.97 | 367,651 | -0.43(-1.33%) |
Jan 22, 2008 | 31.84 | 32.51 | 26.61 | 32.40 | 469,270 | -0.10(-0.31%) |
Jan 21, 2008 | 33.00 | 33.00 | 32.25 | 32.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.00 | 32.25 | 32.50 | 199,847 | -0.22(-0.67%) |
Jan 17, 2008 | 32.94 | 33.03 | 32.50 | 32.72 | 269,619 | -0.23(-0.70%) |
Jan 16, 2008 | 32.98 | 33.06 | 32.65 | 32.95 | 250,500 | -0.21(-0.63%) |
Jan 15, 2008 | 33.00 | 33.67 | 32.88 | 33.16 | 551,950 | +0.07(+0.21%) |
Jan 14, 2008 | 33.51 | 33.59 | 32.80 | 33.09 | 356,200 | -0.12(-0.36%) |
Jan 11, 2008 | 32.94 | 33.41 | 32.85 | 33.21 | 193,740 | -0.26(-0.78%) |
Jan 10, 2008 | 34.00 | 34.00 | 33.21 | 33.47 | 439,800 | -0.37(-1.09%) |
Jan 09, 2008 | 34.15 | 34.24 | 33.51 | 33.84 | 208,490 | -0.33(-0.97%) |
Jan 08, 2008 | 34.11 | 34.40 | 34.11 | 34.17 | 247,500 | -0.01(-0.03%) |
Jan 07, 2008 | 34.27 | 34.70 | 33.83 | 34.18 | 285,000 | -0.05(-0.15%) |
Jan 04, 2008 | 34.50 | 34.84 | 34.19 | 34.23 | 535,241 | -0.51(-1.47%) |
Jan 03, 2008 | 35.17 | 35.25 | 34.70 | 34.74 | 383,535 | -0.51(-1.45%) |
Jan 02, 2008 | 35.03 | 35.26 | 35.00 | 35.25 | 241,056 | +0.02(+0.06%) |
Jan 01, 2008 | 35.15 | 35.37 | 34.80 | 35.23 | 2,357,050 | +0.00(+0.00%) |
Dec 31, 2007 | 35.15 | 35.37 | 34.80 | 35.23 | 2,357,050 | -0.10(-0.28%) |
Dec 28, 2007 | 35.42 | 35.42 | 35.23 | 35.33 | 325,300 | -0.09(-0.25%) |
Dec 27, 2007 | 35.47 | 35.47 | 35.18 | 35.42 | 260,600 | -0.19(-0.53%) |
Dec 26, 2007 | 35.58 | 35.61 | 35.19 | 35.61 | 306,800 | +0.02(+0.06%) |
Dec 24, 2007 | 34.40 | 35.70 | 34.33 | 35.59 | 248,000 | +0.97(+2.80%) |
Dec 21, 2007 | 33.51 | 35.03 | 33.40 | 34.62 | 466,700 | +1.13(+3.37%) |
Dec 20, 2007 | 33.79 | 33.79 | 33.23 | 33.49 | 151,094 | -0.06(-0.18%) |
Dec 19, 2007 | 33.89 | 33.89 | 31.60 | 33.55 | 419,700 | -0.16(-0.47%) |
Dec 18, 2007 | 33.95 | 34.27 | 33.57 | 33.71 | 341,900 | -0.01(-0.03%) |
Dec 17, 2007 | 34.00 | 34.00 | 33.59 | 33.72 | 952,700 | -0.27(-0.79%) |
Dec 14, 2007 | 33.78 | 34.20 | 33.58 | 33.99 | 1,132,425 | -0.23(-0.67%) |
Dec 13, 2007 | 34.30 | 34.50 | 33.76 | 34.22 | 250,300 | -0.31(-0.90%) |
Dec 12, 2007 | 34.34 | 34.57 | 34.15 | 34.53 | 390,700 | +0.00(+0.00%) |
Dec 11, 2007 | 33.83 | 34.77 | 33.83 | 34.53 | 436,601 | +0.42(+1.23%) |
Dec 10, 2007 | 33.90 | 34.39 | 33.78 | 34.11 | 302,200 | +0.19(+0.56%) |
Dec 07, 2007 | 33.77 | 34.05 | 33.64 | 33.92 | 146,300 | +0.01(+0.03%) |
Dec 06, 2007 | 34.17 | 34.48 | 33.71 | 33.91 | 359,400 | -0.53(-1.54%) |
Dec 05, 2007 | 34.77 | 34.77 | 34.12 | 34.44 | 201,362 | +0.08(+0.23%) |
Dec 04, 2007 | 34.53 | 34.56 | 33.90 | 34.36 | 338,790 | -0.03(-0.09%) |
Dec 03, 2007 | 34.55 | 34.86 | 34.02 | 34.39 | 255,885 | -0.12(-0.35%) |
Nov 30, 2007 | 33.50 | 34.51 | 33.29 | 34.51 | 775,900 | +1.11(+3.32%) |
Nov 29, 2007 | 33.45 | 33.60 | 32.98 | 33.40 | 974,100 | +0.05(+0.15%) |
Nov 28, 2007 | 33.12 | 33.51 | 32.69 | 33.35 | 679,700 | +0.23(+0.69%) |
Nov 27, 2007 | 33.34 | 33.62 | 32.98 | 33.12 | 244,044 | -0.36(-1.08%) |
Nov 26, 2007 | 33.36 | 33.53 | 32.93 | 33.48 | 191,500 | +0.04(+0.12%) |
Nov 23, 2007 | 33.07 | 33.50 | 32.98 | 33.44 | 67,500 | +0.36(+1.09%) |
Nov 21, 2007 | 33.20 | 33.20 | 32.77 | 33.08 | 279,115 | +0.08(+0.24%) |
Nov 20, 2007 | 32.89 | 33.00 | 32.67 | 33.00 | 314,100 | +0.21(+0.64%) |
Nov 19, 2007 | 32.60 | 33.03 | 32.45 | 32.79 | 1,658,100 | -0.21(-0.64%) |
Nov 16, 2007 | 32.52 | 33.00 | 32.26 | 33.00 | 262,101 | +0.36(+1.10%) |
Nov 15, 2007 | 32.90 | 32.99 | 32.44 | 32.64 | 175,500 | -0.18(-0.55%) |
Nov 14, 2007 | 32.47 | 32.95 | 32.20 | 32.82 | 454,175 | +0.31(+0.95%) |
Nov 13, 2007 | 32.65 | 33.09 | 32.26 | 32.51 | 506,600 | -0.24(-0.73%) |
Nov 12, 2007 | 33.74 | 33.74 | 32.70 | 32.75 | 680,500 | -0.01(-0.03%) |
Nov 09, 2007 | 32.50 | 33.10 | 32.19 | 32.76 | 946,900 | +0.06(+0.18%) |
Nov 08, 2007 | 31.55 | 34.10 | 31.55 | 32.70 | 7,031,316 | +1.00(+3.15%) |
Nov 07, 2007 | 31.75 | 32.18 | 31.60 | 31.70 | 1,239,756 | -0.30(-0.94%) |
Nov 06, 2007 | 33.00 | 33.00 | 31.88 | 32.00 | 1,500,100 | -1.25(-3.76%) |
Nov 05, 2007 | 33.76 | 34.06 | 33.24 | 33.25 | 310,101 | -0.71(-2.09%) |
Nov 02, 2007 | 34.95 | 34.95 | 33.90 | 33.96 | 306,100 | -0.75(-2.16%) |
Nov 01, 2007 | 35.42 | 35.59 | 34.06 | 34.71 | 383,300 | -0.88(-2.47%) |
Oct 31, 2007 | 35.30 | 35.59 | 34.89 | 35.59 | 348,000 | -0.20(-0.56%) |
Oct 30, 2007 | 34.78 | 35.79 | 34.51 | 35.79 | 336,000 | +0.77(+2.20%) |
Oct 29, 2007 | 35.00 | 35.03 | 34.70 | 35.02 | 108,000 | +0.02(+0.06%) |
Oct 26, 2007 | 34.84 | 35.04 | 34.50 | 35.00 | 184,900 | +0.12(+0.34%) |
Oct 25, 2007 | 35.00 | 35.01 | 34.50 | 34.88 | 115,400 | -0.11(-0.31%) |
Oct 24, 2007 | 35.03 | 35.03 | 34.54 | 34.99 | 162,500 | -0.26(-0.74%) |
Oct 23, 2007 | 35.65 | 35.65 | 34.88 | 35.25 | 317,600 | -0.35(-0.98%) |
Oct 22, 2007 | 35.55 | 35.73 | 34.91 | 35.60 | 132,500 | -0.03(-0.08%) |
Oct 19, 2007 | 35.50 | 35.83 | 35.11 | 35.63 | 135,600 | -0.15(-0.42%) |
Oct 18, 2007 | 35.79 | 35.83 | 35.14 | 35.78 | 240,400 | -0.01(-0.03%) |
Oct 17, 2007 | 36.05 | 36.07 | 35.51 | 35.79 | 275,000 | -0.15(-0.42%) |
Oct 16, 2007 | 36.16 | 36.25 | 35.44 | 35.94 | 174,500 | +0.07(+0.20%) |
Oct 15, 2007 | 35.98 | 36.15 | 35.29 | 35.87 | 191,500 | -0.11(-0.31%) |
Oct 12, 2007 | 36.30 | 36.67 | 35.81 | 35.98 | 226,500 | +0.10(+0.28%) |
Oct 11, 2007 | 36.98 | 36.99 | 35.70 | 35.88 | 197,100 | -0.52(-1.43%) |
Oct 10, 2007 | 35.76 | 36.71 | 35.76 | 36.40 | 692,200 | +0.64(+1.79%) |
Oct 09, 2007 | 35.35 | 35.84 | 34.86 | 35.76 | 373,300 | +0.88(+2.52%) |
Oct 08, 2007 | 34.24 | 35.00 | 34.24 | 34.88 | 232,600 | +0.88(+2.59%) |
Oct 05, 2007 | 33.45 | 34.02 | 33.36 | 34.00 | 314,200 | +0.76(+2.29%) |
Oct 04, 2007 | 33.25 | 33.27 | 32.91 | 33.24 | 250,500 | -0.01(-0.03%) |
Oct 03, 2007 | 33.71 | 34.12 | 33.11 | 33.25 | 286,300 | -0.64(-1.89%) |
Oct 02, 2007 | 34.48 | 34.48 | 33.67 | 33.89 | 430,900 | -0.01(-0.03%) |
Oct 01, 2007 | 34.00 | 34.42 | 33.35 | 33.90 | 431,000 | -0.40(-1.17%) |
Sep 28, 2007 | 33.75 | 34.30 | 33.69 | 34.30 | 123,200 | +0.28(+0.82%) |
Sep 27, 2007 | 33.92 | 34.29 | 33.85 | 34.02 | 412,800 | -0.08(-0.23%) |
Sep 26, 2007 | 34.58 | 34.68 | 33.75 | 34.10 | 297,400 | -0.88(-2.52%) |
Sep 25, 2007 | 35.90 | 35.91 | 34.79 | 34.98 | 291,800 | -0.75(-2.10%) |
Sep 24, 2007 | 35.92 | 36.33 | 35.59 | 35.73 | 334,700 | -0.19(-0.53%) |
Sep 21, 2007 | 35.91 | 36.05 | 35.27 | 35.92 | 262,900 | -0.08(-0.22%) |
Sep 20, 2007 | 36.11 | 36.16 | 35.89 | 36.00 | 168,900 | -0.11(-0.30%) |
Sep 19, 2007 | 36.05 | 36.37 | 35.89 | 36.11 | 190,500 | +0.05(+0.14%) |
Sep 18, 2007 | 35.80 | 36.22 | 35.75 | 36.06 | 218,300 | +0.06(+0.17%) |
Sep 17, 2007 | 35.97 | 36.34 | 35.83 | 36.00 | 272,000 | -0.39(-1.07%) |
Sep 14, 2007 | 36.11 | 36.50 | 36.00 | 36.39 | 132,400 | +0.28(+0.78%) |
Sep 13, 2007 | 36.33 | 36.78 | 35.75 | 36.11 | 226,400 | -0.21(-0.58%) |
Sep 12, 2007 | 36.55 | 36.55 | 36.23 | 36.32 | 301,200 | -0.45(-1.22%) |
Sep 11, 2007 | 36.84 | 36.93 | 36.41 | 36.77 | 281,100 | -0.07(-0.19%) |
Sep 10, 2007 | 37.10 | 37.10 | 36.59 | 36.84 | 227,600 | -0.09(-0.24%) |
Sep 07, 2007 | 36.79 | 36.99 | 36.48 | 36.93 | 97,400 | +0.01(+0.03%) |
Sep 06, 2007 | 36.90 | 37.05 | 36.77 | 36.92 | 77,400 | +0.09(+0.24%) |
Sep 05, 2007 | 36.80 | 37.35 | 36.68 | 36.83 | 298,300 | -0.17(-0.46%) |
Sep 04, 2007 | 36.60 | 37.10 | 36.60 | 37.00 | 287,900 | +0.25(+0.68%) |
Aug 31, 2007 | 36.75 | 37.02 | 36.62 | 36.75 | 191,400 | +0.25(+0.68%) |
Aug 30, 2007 | 36.59 | 36.70 | 36.19 | 36.50 | 204,600 | -0.35(-0.95%) |
Aug 29, 2007 | 36.90 | 37.05 | 36.65 | 36.85 | 130,100 | -0.05(-0.14%) |
Aug 28, 2007 | 36.78 | 37.11 | 36.31 | 36.90 | 199,800 | -0.06(-0.16%) |
Aug 27, 2007 | 36.92 | 37.37 | 36.86 | 36.96 | 134,000 | -0.03(-0.08%) |
Aug 24, 2007 | 36.97 | 37.13 | 36.70 | 36.99 | 157,100 | +0.02(+0.05%) |
Aug 23, 2007 | 36.45 | 37.00 | 36.21 | 36.97 | 135,200 | +0.52(+1.43%) |
Aug 22, 2007 | 36.00 | 36.59 | 35.52 | 36.45 | 337,800 | +0.50(+1.39%) |
Aug 21, 2007 | 35.96 | 36.00 | 35.56 | 35.95 | 235,700 | -0.01(-0.03%) |
Aug 20, 2007 | 36.00 | 36.14 | 35.62 | 35.96 | 273,100 | +0.09(+0.25%) |
Aug 17, 2007 | 35.85 | 36.00 | 31.50 | 35.87 | 515,800 | +0.02(+0.06%) |
Aug 16, 2007 | 33.77 | 37.10 | 29.82 | 35.85 | 1,147,600 | +1.51(+4.40%) |
Aug 15, 2007 | 34.80 | 35.12 | 33.81 | 34.34 | 275,900 | -1.21(-3.40%) |
Aug 14, 2007 | 35.25 | 36.58 | 34.91 | 35.55 | 152,000 | +0.15(+0.42%) |
Aug 13, 2007 | 35.65 | 35.85 | 34.62 | 35.40 | 260,900 | +0.33(+0.94%) |
Aug 10, 2007 | 33.72 | 35.40 | 33.72 | 35.07 | 420,000 | -0.38(-1.07%) |
Aug 09, 2007 | 36.00 | 36.86 | 34.65 | 35.45 | 323,800 | -0.89(-2.45%) |
Aug 08, 2007 | 36.95 | 37.00 | 35.63 | 36.34 | 659,100 | +0.02(+0.06%) |
Aug 07, 2007 | 36.55 | 37.87 | 35.91 | 36.32 | 1,139,400 | +0.17(+0.47%) |
Aug 06, 2007 | 36.30 | 36.80 | 31.13 | 36.15 | 1,285,900 | -0.22(-0.60%) |
Aug 03, 2007 | 36.73 | 36.82 | 36.17 | 36.37 | 692,200 | -0.03(-0.08%) |
Aug 02, 2007 | 38.17 | 38.35 | 35.90 | 36.40 | 1,150,700 | -2.03(-5.28%) |
Aug 01, 2007 | 38.35 | 38.70 | 37.70 | 38.43 | 732,200 | -0.14(-0.36%) |
Jul 31, 2007 | 38.00 | 39.00 | 36.89 | 38.57 | 1,036,700 | +0.14(+0.36%) |
Jul 30, 2007 | 38.60 | 38.89 | 37.53 | 38.43 | 1,194,000 | -0.96(-2.44%) |
Jul 27, 2007 | 39.50 | 39.61 | 38.94 | 39.39 | 828,200 | -0.40(-1.01%) |
Jul 26, 2007 | 40.25 | 40.36 | 38.53 | 39.79 | 1,056,000 | -0.74(-1.83%) |
Jul 25, 2007 | 40.51 | 40.73 | 40.34 | 40.53 | 224,000 | -0.06(-0.15%) |
Jul 24, 2007 | 40.69 | 40.95 | 40.34 | 40.59 | 328,400 | -0.11(-0.27%) |
Jul 23, 2007 | 40.73 | 41.20 | 40.50 | 40.70 | 1,060,600 | -0.23(-0.56%) |
Jul 20, 2007 | 41.00 | 41.10 | 40.75 | 40.93 | 148,200 | +0.06(+0.15%) |
Jul 19, 2007 | 41.15 | 41.26 | 40.74 | 40.87 | 126,800 | +0.03(+0.07%) |
Jul 18, 2007 | 40.54 | 40.88 | 40.36 | 40.84 | 139,000 | -0.06(-0.15%) |
Jul 17, 2007 | 41.35 | 41.45 | 40.75 | 40.90 | 234,200 | -0.13(-0.32%) |
Jul 16, 2007 | 41.30 | 41.54 | 40.80 | 41.03 | 1,059,900 | -0.08(-0.19%) |
Jul 13, 2007 | 41.80 | 41.99 | 41.04 | 41.11 | 420,600 | -0.19(-0.46%) |
Jul 12, 2007 | 42.10 | 42.22 | 40.89 | 41.30 | 685,100 | -0.79(-1.88%) |
Jul 11, 2007 | 42.50 | 42.50 | 41.87 | 42.09 | 71,600 | -0.11(-0.26%) |
Jul 10, 2007 | 42.45 | 42.57 | 41.96 | 42.20 | 224,600 | -0.25(-0.59%) |
Jul 09, 2007 | 42.71 | 42.83 | 42.39 | 42.45 | 106,700 | -0.26(-0.61%) |
Jul 06, 2007 | 42.55 | 42.95 | 42.32 | 42.71 | 102,000 | +0.23(+0.54%) |
Jul 05, 2007 | 42.62 | 42.70 | 42.41 | 42.48 | 47,400 | -0.16(-0.38%) |
Jul 03, 2007 | 42.65 | 42.81 | 42.27 | 42.64 | 69,500 | -0.01(-0.02%) |
Jul 02, 2007 | 42.20 | 42.81 | 42.17 | 42.65 | 179,900 | +0.16(+0.38%) |
Jun 29, 2007 | 41.90 | 42.49 | 41.51 | 42.49 | 145,200 | +0.34(+0.81%) |
Jun 28, 2007 | 42.26 | 42.36 | 41.52 | 42.15 | 184,800 | -0.77(-1.79%) |
Jun 27, 2007 | 42.57 | 42.95 | 42.43 | 42.92 | 117,200 | +0.44(+1.04%) |
Jun 26, 2007 | 42.00 | 42.51 | 42.00 | 42.48 | 118,200 | +0.26(+0.62%) |
Jun 25, 2007 | 42.63 | 42.63 | 41.57 | 42.22 | 213,800 | -0.25(-0.59%) |
Jun 22, 2007 | 41.81 | 42.84 | 41.81 | 42.47 | 407,200 | +0.69(+1.65%) |
Jun 21, 2007 | 41.40 | 42.20 | 41.34 | 41.78 | 112,400 | +0.63(+1.53%) |
Jun 20, 2007 | 40.50 | 41.70 | 40.37 | 41.15 | 169,300 | +0.66(+1.63%) |
Jun 19, 2007 | 40.30 | 40.88 | 40.18 | 40.49 | 87,900 | -0.01(-0.02%) |
Jun 18, 2007 | 40.59 | 40.78 | 40.48 | 40.50 | 82,000 | -0.23(-0.56%) |
Jun 15, 2007 | 41.00 | 41.18 | 40.67 | 40.73 | 118,800 | -0.27(-0.66%) |
Jun 14, 2007 | 40.95 | 41.11 | 40.66 | 41.00 | 132,700 | -0.03(-0.07%) |
Jun 13, 2007 | 40.60 | 41.21 | 40.50 | 41.03 | 174,600 | +0.39(+0.96%) |
Jun 12, 2007 | 40.60 | 40.81 | 40.26 | 40.64 | 158,500 | -0.12(-0.29%) |
Jun 11, 2007 | 40.20 | 40.92 | 40.14 | 40.76 | 117,600 | +0.10(+0.25%) |
Jun 08, 2007 | 40.40 | 40.70 | 40.17 | 40.66 | 121,800 | +0.02(+0.05%) |
Jun 07, 2007 | 41.20 | 41.20 | 40.20 | 40.64 | 176,100 | -0.45(-1.10%) |
Jun 06, 2007 | 41.35 | 41.36 | 40.75 | 41.09 | 184,200 | -0.37(-0.89%) |
Jun 05, 2007 | 41.01 | 41.50 | 40.56 | 41.46 | 235,600 | +0.44(+1.07%) |
Jun 04, 2007 | 41.25 | 41.25 | 40.80 | 41.02 | 263,600 | +0.27(+0.66%) |
Jun 01, 2007 | 40.65 | 40.91 | 40.50 | 40.75 | 140,700 | +0.06(+0.15%) |
May 31, 2007 | 40.30 | 40.75 | 39.90 | 40.69 | 179,700 | +0.25(+0.62%) |
May 30, 2007 | 40.05 | 40.51 | 39.90 | 40.44 | 112,600 | +0.41(+1.02%) |
May 29, 2007 | 39.74 | 40.06 | 39.56 | 40.03 | 99,500 | +0.04(+0.10%) |
May 25, 2007 | 39.75 | 40.15 | 39.55 | 39.99 | 70,200 | +0.24(+0.60%) |
May 24, 2007 | 39.70 | 40.03 | 39.65 | 39.75 | 155,900 | -0.06(-0.15%) |
May 23, 2007 | 39.80 | 40.00 | 39.68 | 39.81 | 118,300 | -0.05(-0.13%) |
May 22, 2007 | 39.90 | 40.08 | 39.68 | 39.86 | 106,400 | -0.16(-0.40%) |
May 21, 2007 | 39.95 | 40.22 | 39.76 | 40.02 | 268,000 | +0.03(+0.08%) |
May 18, 2007 | 39.90 | 40.15 | 39.81 | 39.99 | 305,200 | -0.05(-0.12%) |
May 17, 2007 | 40.00 | 40.10 | 39.81 | 40.04 | 101,100 | -0.07(-0.17%) |
May 16, 2007 | 40.20 | 40.36 | 39.82 | 40.11 | 129,300 | -0.11(-0.27%) |
May 15, 2007 | 39.80 | 40.22 | 39.80 | 40.22 | 98,300 | +0.30(+0.75%) |
May 14, 2007 | 39.90 | 40.50 | 39.79 | 39.92 | 106,100 | +0.02(+0.05%) |
May 11, 2007 | 39.97 | 40.00 | 39.64 | 39.90 | 72,100 | -0.03(-0.08%) |
May 10, 2007 | 39.65 | 40.11 | 39.59 | 39.93 | 151,300 | +0.03(+0.08%) |
May 09, 2007 | 39.66 | 40.11 | 39.41 | 39.90 | 404,000 | -0.01(-0.03%) |
May 08, 2007 | 39.10 | 41.06 | 39.10 | 39.91 | 2,541,900 | +2.86(+7.72%) |
May 07, 2007 | 37.55 | 37.94 | 36.61 | 37.05 | 720,500 | -0.36(-0.96%) |
May 04, 2007 | 37.61 | 37.87 | 37.30 | 37.41 | 204,400 | -0.23(-0.61%) |
May 03, 2007 | 37.65 | 37.80 | 37.54 | 37.64 | 257,000 | -0.09(-0.24%) |
May 02, 2007 | 37.66 | 38.09 | 37.50 | 37.73 | 301,600 | +0.04(+0.11%) |
May 01, 2007 | 37.91 | 37.91 | 37.54 | 37.69 | 229,300 | -0.22(-0.58%) |
Apr 30, 2007 | 37.71 | 38.03 | 37.71 | 37.91 | 137,100 | +0.19(+0.50%) |
Apr 27, 2007 | 37.76 | 37.81 | 37.54 | 37.72 | 61,000 | -0.08(-0.21%) |
Apr 26, 2007 | 38.10 | 38.10 | 37.70 | 37.80 | 94,900 | -0.26(-0.68%) |
Apr 25, 2007 | 37.90 | 38.13 | 37.66 | 38.06 | 116,300 | +0.14(+0.37%) |
Apr 24, 2007 | 37.75 | 38.24 | 37.59 | 37.92 | 75,000 | +0.08(+0.21%) |
Apr 23, 2007 | 37.90 | 38.23 | 37.74 | 37.84 | 64,100 | +0.04(+0.11%) |
Apr 20, 2007 | 37.90 | 38.10 | 37.62 | 37.80 | 90,800 | +0.25(+0.67%) |
Apr 19, 2007 | 37.60 | 37.83 | 37.11 | 37.55 | 136,800 | +0.00(+0.00%) |
Apr 18, 2007 | 36.30 | 37.60 | 36.30 | 37.55 | 131,600 | +0.65(+1.76%) |
Apr 17, 2007 | 36.85 | 37.11 | 36.44 | 36.90 | 111,900 | +0.42(+1.15%) |
Apr 16, 2007 | 36.65 | 36.68 | 36.30 | 36.48 | 84,600 | -0.06(-0.16%) |
Apr 13, 2007 | 36.85 | 36.87 | 36.40 | 36.54 | 131,000 | +0.10(+0.27%) |
Apr 12, 2007 | 36.86 | 36.90 | 36.25 | 36.44 | 154,900 | -0.17(-0.46%) |
Apr 11, 2007 | 36.80 | 36.86 | 36.47 | 36.61 | 113,700 | -0.09(-0.25%) |
Apr 10, 2007 | 36.82 | 36.90 | 36.61 | 36.70 | 169,600 | -0.12(-0.33%) |
Apr 09, 2007 | 36.50 | 36.82 | 36.25 | 36.82 | 210,400 | +0.20(+0.55%) |
Apr 05, 2007 | 36.50 | 36.79 | 36.48 | 36.62 | 179,600 | +0.02(+0.05%) |
Apr 04, 2007 | 36.10 | 36.70 | 36.10 | 36.60 | 179,700 | +0.02(+0.05%) |
Apr 03, 2007 | 36.55 | 36.70 | 36.40 | 36.58 | 140,100 | +0.05(+0.14%) |
Apr 02, 2007 | 36.59 | 36.75 | 36.40 | 36.53 | 183,500 | -0.17(-0.46%) |
Mar 30, 2007 | 36.49 | 36.70 | 36.02 | 36.70 | 173,700 | -0.05(-0.14%) |
Mar 29, 2007 | 36.85 | 37.08 | 36.00 | 36.75 | 129,800 | -0.05(-0.14%) |
Mar 28, 2007 | 36.80 | 37.10 | 36.67 | 36.80 | 121,800 | -0.12(-0.33%) |
Mar 27, 2007 | 36.90 | 37.00 | 36.48 | 36.92 | 232,200 | -0.08(-0.22%) |
Mar 26, 2007 | 37.05 | 37.17 | 36.87 | 37.00 | 118,100 | +0.18(+0.49%) |
Mar 23, 2007 | 36.74 | 37.00 | 36.70 | 36.82 | 279,200 | +0.43(+1.18%) |
Mar 22, 2007 | 36.50 | 36.61 | 36.38 | 36.39 | 81,300 | -0.07(-0.19%) |
Mar 21, 2007 | 36.20 | 36.46 | 35.74 | 36.46 | 159,800 | +0.51(+1.42%) |
Mar 20, 2007 | 36.00 | 36.10 | 35.65 | 35.95 | 76,500 | +0.10(+0.28%) |
Mar 19, 2007 | 36.00 | 36.00 | 35.63 | 35.85 | 137,500 | +0.00(+0.00%) |
Mar 16, 2007 | 35.39 | 35.99 | 35.05 | 35.85 | 239,200 | +0.45(+1.27%) |
Mar 15, 2007 | 35.70 | 35.90 | 35.21 | 35.40 | 242,900 | -0.20(-0.56%) |
Mar 14, 2007 | 35.40 | 35.73 | 35.09 | 35.60 | 141,700 | -0.02(-0.05%) |
Mar 13, 2007 | 35.73 | 35.86 | 35.58 | 35.62 | 167,500 | -0.11(-0.31%) |
Mar 12, 2007 | 36.01 | 36.43 | 35.42 | 35.73 | 206,600 | -0.57(-1.57%) |
Mar 09, 2007 | 35.40 | 36.30 | 35.12 | 36.30 | 143,400 | +1.08(+3.07%) |
Mar 08, 2007 | 34.76 | 35.35 | 34.76 | 35.22 | 103,900 | +0.36(+1.03%) |
Mar 07, 2007 | 35.26 | 35.45 | 34.52 | 34.86 | 203,200 | -0.15(-0.43%) |
Mar 06, 2007 | 34.95 | 35.16 | 34.58 | 35.01 | 157,500 | +0.14(+0.40%) |
Mar 05, 2007 | 34.75 | 35.32 | 33.90 | 34.87 | 163,300 | -0.63(-1.77%) |
Mar 02, 2007 | 35.00 | 35.75 | 34.90 | 35.50 | 169,800 | +0.20(+0.57%) |