Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.62 | 35.62 | 34.98 | 35.02 | 64,365 | -1.02(-2.84%) |
Feb 28, 2008 | 36.38 | 36.39 | 35.98 | 36.04 | 46,081 | -0.61(-1.65%) |
Feb 27, 2008 | 36.66 | 37.00 | 36.58 | 36.65 | 23,337 | -0.11(-0.29%) |
Feb 26, 2008 | 36.55 | 36.93 | 36.40 | 36.76 | 85,770 | +0.06(+0.16%) |
Feb 25, 2008 | 36.19 | 36.70 | 35.86 | 36.70 | 152,811 | +0.50(+1.39%) |
Feb 22, 2008 | 35.73 | 36.19 | 35.45 | 36.19 | 58,567 | +0.46(+1.30%) |
Feb 21, 2008 | 36.47 | 36.48 | 35.73 | 35.73 | 33,148 | -0.53(-1.47%) |
Feb 20, 2008 | 35.70 | 36.29 | 35.63 | 36.26 | 43,405 | +0.25(+0.69%) |
Feb 19, 2008 | 36.58 | 36.85 | 35.97 | 36.01 | 27,202 | -0.20(-0.56%) |
Feb 18, 2008 | 35.92 | 36.21 | 35.81 | 36.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.92 | 36.21 | 35.81 | 36.21 | 38,797 | +0.05(+0.15%) |
Feb 14, 2008 | 36.67 | 36.67 | 36.12 | 36.16 | 35,824 | -0.46(-1.25%) |
Feb 13, 2008 | 36.60 | 36.66 | 36.31 | 36.62 | 9,852 | +0.33(+0.91%) |
Feb 12, 2008 | 36.13 | 36.68 | 36.09 | 36.29 | 40,135 | +0.38(+1.05%) |
Feb 11, 2008 | 35.99 | 36.04 | 35.61 | 35.91 | 16,945 | -0.17(-0.47%) |
Feb 08, 2008 | 36.40 | 36.57 | 35.91 | 36.08 | 32,108 | -0.55(-1.51%) |
Feb 07, 2008 | 36.05 | 36.74 | 36.00 | 36.63 | 33,594 | +0.52(+1.45%) |
Feb 06, 2008 | 36.50 | 36.87 | 36.11 | 36.11 | 92,000 | -0.31(-0.85%) |
Feb 05, 2008 | 37.12 | 37.13 | 36.41 | 36.41 | 42,810 | -1.20(-3.20%) |
Feb 04, 2008 | 38.22 | 38.22 | 37.62 | 37.62 | 38,054 | -0.61(-1.58%) |
Feb 01, 2008 | 37.39 | 38.22 | 37.39 | 38.22 | 62,135 | +0.91(+2.43%) |
Jan 31, 2008 | 36.19 | 37.67 | 36.04 | 37.32 | 57,378 | +0.79(+2.17%) |
Jan 30, 2008 | 36.74 | 37.47 | 36.52 | 36.52 | 38,054 | -0.32(-0.88%) |
Jan 29, 2008 | 36.82 | 36.94 | 36.39 | 36.85 | 86,486 | +0.38(+1.03%) |
Jan 28, 2008 | 35.70 | 36.49 | 35.44 | 36.47 | 14,418 | +0.86(+2.42%) |
Jan 25, 2008 | 36.31 | 36.62 | 35.54 | 35.61 | 59,162 | -0.51(-1.42%) |
Jan 24, 2008 | 36.32 | 36.32 | 35.69 | 36.12 | 167,973 | -0.09(-0.26%) |
Jan 23, 2008 | 33.64 | 36.27 | 33.64 | 36.21 | 46,824 | +1.78(+5.18%) |
Jan 22, 2008 | 32.94 | 34.88 | 32.67 | 34.43 | 75,216 | +0.18(+0.53%) |
Jan 21, 2008 | 34.82 | 35.08 | 33.92 | 34.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.82 | 35.08 | 33.92 | 34.25 | 103,132 | -0.31(-0.90%) |
Jan 17, 2008 | 35.85 | 35.85 | 34.56 | 34.56 | 47,716 | -1.17(-3.28%) |
Jan 16, 2008 | 35.34 | 36.19 | 35.29 | 35.73 | 43,851 | +0.32(+0.89%) |
Jan 15, 2008 | 35.93 | 35.93 | 35.41 | 35.41 | 66,594 | -0.98(-2.68%) |
Jan 14, 2008 | 36.38 | 36.49 | 35.99 | 36.39 | 121,297 | +0.03(+0.07%) |
Jan 11, 2008 | 36.04 | 36.64 | 35.93 | 36.36 | 66,000 | -0.01(-0.04%) |
Jan 10, 2008 | 35.66 | 36.68 | 35.49 | 36.37 | 43,563 | +0.48(+1.33%) |
Jan 09, 2008 | 35.46 | 35.90 | 34.94 | 35.90 | 70,311 | +0.48(+1.35%) |
Jan 08, 2008 | 36.44 | 36.76 | 35.42 | 35.42 | 111,189 | -0.90(-2.48%) |
Jan 07, 2008 | 36.12 | 36.56 | 35.92 | 36.32 | 30,919 | +0.40(+1.11%) |
Jan 04, 2008 | 36.60 | 36.66 | 35.92 | 35.92 | 69,270 | -0.98(-2.66%) |
Jan 03, 2008 | 37.32 | 37.32 | 36.90 | 36.91 | 286,000 | -0.36(-0.97%) |
Jan 02, 2008 | 37.91 | 37.91 | 37.00 | 37.27 | 64,810 | -0.55(-1.46%) |
Jan 01, 2008 | 37.65 | 38.05 | 37.62 | 37.82 | 110,892 | +0.00(+0.00%) |
Dec 31, 2007 | 37.65 | 38.05 | 37.62 | 37.82 | 110,892 | -0.12(-0.33%) |
Dec 28, 2007 | 38.28 | 38.29 | 37.79 | 37.95 | 60,054 | -0.03(-0.08%) |
Dec 27, 2007 | 38.59 | 38.59 | 37.95 | 37.98 | 35,973 | -0.61(-1.59%) |
Dec 26, 2007 | 38.67 | 38.67 | 38.45 | 38.59 | 68,973 | -0.24(-0.61%) |
Dec 24, 2007 | 38.51 | 38.84 | 38.47 | 38.82 | 43,554 | +0.46(+1.19%) |
Dec 21, 2007 | 38.38 | 38.43 | 38.11 | 38.37 | 115,054 | +0.46(+1.22%) |
Dec 20, 2007 | 38.02 | 38.06 | 37.52 | 37.90 | 71,202 | +0.03(+0.07%) |
Dec 19, 2007 | 38.05 | 38.18 | 37.72 | 37.87 | 57,527 | +0.03(+0.09%) |
Dec 18, 2007 | 37.75 | 38.06 | 37.50 | 37.84 | 33,446 | +0.17(+0.45%) |
Dec 17, 2007 | 38.39 | 38.39 | 37.63 | 37.67 | 283,771 | -1.00(-2.57%) |
Dec 14, 2007 | 38.95 | 39.17 | 38.67 | 38.67 | 31,364 | -0.75(-1.91%) |
Dec 13, 2007 | 39.18 | 39.44 | 38.92 | 39.42 | 48,013 | +0.05(+0.14%) |
Dec 12, 2007 | 39.15 | 40.27 | 38.99 | 39.37 | 105,986 | +0.02(+0.05%) |
Dec 11, 2007 | 40.73 | 40.75 | 39.31 | 39.35 | 40,283 | -1.26(-3.11%) |
Dec 10, 2007 | 40.40 | 40.68 | 40.29 | 40.61 | 57,081 | +0.38(+0.95%) |
Dec 07, 2007 | 40.42 | 40.44 | 40.23 | 40.23 | 34,189 | +0.03(+0.08%) |
Dec 06, 2007 | 39.78 | 40.20 | 39.62 | 40.20 | 10,554 | +0.50(+1.25%) |
Dec 05, 2007 | 39.48 | 39.70 | 39.39 | 39.70 | 32,702 | +0.63(+1.62%) |
Dec 04, 2007 | 39.16 | 39.25 | 38.93 | 39.07 | 50,094 | -0.29(-0.73%) |
Dec 03, 2007 | 39.62 | 39.62 | 39.21 | 39.35 | 46,229 | -0.22(-0.54%) |
Nov 30, 2007 | 39.63 | 39.72 | 39.35 | 39.57 | 26,310 | +0.51(+1.31%) |
Nov 29, 2007 | 38.76 | 39.11 | 38.65 | 39.06 | 39,094 | +0.08(+0.21%) |
Nov 28, 2007 | 37.70 | 39.02 | 37.70 | 38.98 | 30,919 | +1.20(+3.17%) |
Nov 27, 2007 | 37.41 | 37.85 | 37.37 | 37.78 | 67,783 | +0.50(+1.35%) |
Nov 26, 2007 | 38.16 | 38.26 | 37.27 | 37.28 | 24,527 | -0.87(-2.28%) |
Nov 23, 2007 | 37.85 | 38.22 | 37.85 | 38.14 | 12,783 | +0.59(+1.56%) |
Nov 21, 2007 | 37.67 | 38.02 | 37.52 | 37.56 | 46,824 | -0.63(-1.66%) |
Nov 20, 2007 | 37.89 | 38.38 | 37.61 | 38.19 | 62,135 | +0.20(+0.51%) |
Nov 19, 2007 | 38.49 | 38.49 | 37.89 | 38.00 | 55,148 | -0.70(-1.81%) |
Nov 16, 2007 | 39.35 | 39.35 | 38.30 | 38.70 | 30,481 | +0.05(+0.12%) |
Nov 15, 2007 | 38.98 | 39.16 | 38.47 | 38.65 | 60,648 | -0.57(-1.46%) |
Nov 14, 2007 | 39.29 | 39.76 | 39.17 | 39.22 | 27,500 | -0.11(-0.29%) |
Nov 13, 2007 | 38.74 | 39.44 | 38.70 | 39.33 | 39,243 | +0.96(+2.51%) |
Nov 12, 2007 | 38.28 | 39.00 | 38.28 | 38.37 | 58,344 | -0.23(-0.59%) |
Nov 09, 2007 | 38.60 | 39.23 | 38.51 | 38.60 | 121,743 | -0.36(-0.93%) |
Nov 08, 2007 | 39.05 | 39.21 | 38.51 | 38.96 | 104,500 | +0.09(+0.24%) |
Nov 07, 2007 | 39.59 | 39.68 | 38.83 | 38.87 | 114,608 | -1.20(-2.99%) |
Nov 06, 2007 | 39.83 | 40.07 | 39.47 | 40.07 | 42,067 | +0.37(+0.93%) |
Nov 05, 2007 | 39.86 | 39.86 | 39.33 | 39.70 | 51,135 | -0.22(-0.55%) |
Nov 02, 2007 | 39.78 | 40.04 | 39.61 | 39.92 | 67,635 | -0.27(-0.66%) |
Nov 01, 2007 | 40.96 | 40.96 | 40.08 | 40.18 | 57,081 | -1.04(-2.53%) |
Oct 31, 2007 | 41.13 | 41.42 | 40.93 | 41.22 | 65,256 | +0.37(+0.91%) |
Oct 30, 2007 | 40.95 | 41.10 | 40.85 | 40.85 | 62,432 | -0.26(-0.64%) |
Oct 29, 2007 | 40.94 | 41.15 | 40.94 | 41.12 | 37,310 | +0.25(+0.61%) |
Oct 26, 2007 | 40.46 | 40.87 | 40.40 | 40.87 | 42,216 | +0.57(+1.40%) |
Oct 25, 2007 | 40.23 | 40.53 | 39.93 | 40.30 | 69,121 | +0.40(+0.99%) |
Oct 24, 2007 | 40.14 | 40.23 | 39.52 | 39.91 | 134,230 | -0.35(-0.87%) |
Oct 23, 2007 | 40.26 | 40.28 | 39.91 | 40.26 | 24,527 | +0.26(+0.64%) |
Oct 22, 2007 | 39.49 | 40.07 | 39.35 | 40.00 | 70,756 | +0.08(+0.20%) |
Oct 19, 2007 | 40.57 | 40.66 | 39.89 | 39.92 | 49,351 | -0.87(-2.13%) |
Oct 18, 2007 | 40.57 | 40.81 | 40.57 | 40.79 | 33,446 | -0.06(-0.15%) |
Oct 17, 2007 | 41.23 | 41.27 | 40.47 | 40.85 | 22,000 | -0.07(-0.16%) |
Oct 16, 2007 | 41.04 | 41.16 | 40.84 | 40.92 | 46,675 | -0.28(-0.67%) |
Oct 15, 2007 | 43.12 | 43.56 | 41.13 | 41.19 | 38,351 | -0.59(-1.42%) |
Oct 12, 2007 | 41.77 | 41.99 | 41.76 | 41.78 | 56,932 | +0.03(+0.06%) |
Oct 11, 2007 | 42.13 | 42.28 | 41.58 | 41.76 | 109,405 | -0.09(-0.21%) |
Oct 10, 2007 | 41.95 | 41.97 | 41.78 | 41.84 | 25,121 | -0.14(-0.33%) |
Oct 09, 2007 | 41.76 | 41.99 | 41.61 | 41.98 | 35,527 | +0.43(+1.05%) |
Oct 08, 2007 | 41.72 | 41.76 | 41.55 | 41.55 | 19,027 | -0.31(-0.74%) |
Oct 05, 2007 | 41.76 | 42.01 | 41.62 | 41.86 | 101,824 | +0.39(+0.93%) |
Oct 04, 2007 | 41.52 | 41.52 | 41.39 | 41.47 | 6,391 | +0.05(+0.12%) |
Oct 03, 2007 | 41.40 | 41.54 | 41.33 | 41.43 | 20,067 | -0.06(-0.15%) |
Oct 02, 2007 | 41.51 | 41.51 | 41.33 | 41.49 | 36,270 | +0.05(+0.13%) |
Oct 01, 2007 | 40.85 | 41.45 | 40.85 | 41.43 | 28,391 | +0.72(+1.77%) |
Sep 28, 2007 | 41.04 | 41.05 | 40.71 | 40.71 | 60,351 | -0.38(-0.91%) |
Sep 27, 2007 | 41.10 | 41.12 | 40.92 | 41.09 | 45,040 | +0.12(+0.29%) |
Sep 26, 2007 | 40.98 | 41.11 | 40.86 | 40.97 | 81,905 | +0.28(+0.69%) |
Sep 25, 2007 | 40.80 | 40.87 | 40.62 | 40.69 | 44,743 | -0.22(-0.54%) |
Sep 24, 2007 | 41.09 | 41.17 | 40.90 | 40.91 | 72,094 | -0.45(-1.09%) |
Sep 21, 2007 | 41.54 | 41.54 | 41.34 | 41.36 | 30,919 | +0.11(+0.28%) |
Sep 20, 2007 | 41.67 | 41.67 | 41.19 | 41.24 | 43,702 | -0.41(-0.99%) |
Sep 19, 2007 | 41.58 | 41.90 | 41.52 | 41.66 | 17,094 | +0.42(+1.03%) |
Sep 18, 2007 | 40.32 | 41.25 | 40.23 | 41.23 | 16,797 | +1.16(+2.90%) |
Sep 17, 2007 | 40.10 | 40.18 | 40.02 | 40.07 | 10,702 | -0.07(-0.18%) |
Sep 14, 2007 | 39.86 | 40.23 | 39.86 | 40.14 | 29,581 | +0.01(+0.03%) |
Sep 13, 2007 | 40.03 | 40.26 | 40.02 | 40.13 | 11,743 | +0.27(+0.67%) |
Sep 12, 2007 | 39.67 | 39.95 | 39.64 | 39.86 | 23,189 | +0.19(+0.47%) |
Sep 11, 2007 | 39.31 | 39.73 | 39.31 | 39.67 | 39,243 | +0.50(+1.27%) |
Sep 10, 2007 | 39.48 | 39.48 | 38.90 | 39.17 | 25,418 | -0.12(-0.31%) |
Sep 07, 2007 | 39.46 | 39.59 | 39.26 | 39.29 | 42,662 | -0.68(-1.70%) |
Sep 06, 2007 | 39.87 | 40.05 | 39.62 | 39.97 | 41,770 | +0.26(+0.66%) |
Sep 05, 2007 | 39.99 | 40.03 | 39.61 | 39.71 | 173,027 | -0.59(-1.45%) |
Sep 04, 2007 | 39.85 | 40.46 | 39.80 | 40.30 | 21,702 | +0.48(+1.20%) |
Aug 31, 2007 | 39.83 | 40.06 | 39.62 | 39.82 | 17,689 | +0.33(+0.83%) |
Aug 30, 2007 | 39.20 | 39.72 | 39.20 | 39.49 | 25,121 | -0.16(-0.41%) |
Aug 29, 2007 | 39.01 | 39.65 | 38.99 | 39.65 | 21,851 | +0.82(+2.11%) |
Aug 28, 2007 | 39.52 | 39.52 | 38.80 | 38.83 | 17,986 | -0.94(-2.35%) |
Aug 27, 2007 | 40.15 | 40.15 | 39.76 | 39.76 | 48,013 | -0.51(-1.27%) |
Aug 24, 2007 | 39.96 | 40.28 | 39.74 | 40.28 | 57,378 | +0.34(+0.86%) |
Aug 23, 2007 | 40.30 | 40.30 | 39.71 | 39.93 | 125,013 | -0.07(-0.17%) |
Aug 22, 2007 | 39.85 | 40.06 | 39.66 | 40.00 | 92,608 | +0.39(+0.99%) |
Aug 21, 2007 | 39.29 | 40.17 | 39.29 | 39.61 | 204,243 | +0.20(+0.49%) |
Aug 20, 2007 | 39.58 | 39.64 | 39.00 | 39.41 | 137,203 | -0.12(-0.31%) |
Aug 17, 2007 | 39.70 | 39.87 | 38.65 | 39.54 | 183,581 | +0.96(+2.48%) |
Aug 16, 2007 | 37.46 | 38.58 | 37.04 | 38.58 | 153,108 | +0.52(+1.38%) |
Aug 15, 2007 | 38.45 | 39.02 | 37.95 | 38.06 | 186,703 | -0.64(-1.65%) |
Aug 14, 2007 | 39.58 | 39.58 | 38.53 | 38.70 | 114,311 | -0.79(-2.01%) |
Aug 13, 2007 | 39.68 | 39.84 | 39.49 | 39.49 | 47,567 | -0.05(-0.13%) |
Aug 10, 2007 | 39.17 | 39.78 | 38.82 | 39.54 | 89,635 | -0.08(-0.19%) |
Aug 09, 2007 | 39.92 | 40.40 | 39.60 | 39.62 | 35,675 | -1.12(-2.75%) |
Aug 08, 2007 | 40.45 | 41.02 | 40.21 | 40.74 | 58,865 | +0.54(+1.35%) |
Aug 07, 2007 | 39.51 | 40.47 | 39.44 | 40.20 | 106,284 | +0.54(+1.37%) |
Aug 06, 2007 | 38.82 | 39.65 | 38.20 | 39.65 | 160,095 | +0.89(+2.31%) |
Aug 03, 2007 | 39.07 | 39.81 | 38.76 | 38.76 | 32,851 | -1.06(-2.65%) |
Aug 02, 2007 | 39.77 | 39.91 | 39.51 | 39.81 | 37,459 | +0.09(+0.24%) |
Aug 01, 2007 | 39.25 | 39.74 | 38.86 | 39.72 | 96,175 | +0.44(+1.13%) |
Jul 31, 2007 | 39.97 | 40.24 | 39.27 | 39.27 | 55,892 | -0.35(-0.88%) |
Jul 30, 2007 | 39.09 | 39.77 | 39.00 | 39.62 | 32,851 | +0.57(+1.45%) |
Jul 27, 2007 | 39.92 | 40.02 | 39.06 | 39.06 | 79,081 | -0.92(-2.31%) |
Jul 26, 2007 | 40.40 | 40.42 | 39.42 | 39.98 | 199,189 | -0.88(-2.16%) |
Jul 25, 2007 | 40.97 | 41.07 | 40.43 | 40.86 | 54,702 | +0.20(+0.50%) |
Jul 24, 2007 | 41.41 | 41.47 | 40.66 | 40.66 | 257,608 | -0.96(-2.31%) |
Jul 23, 2007 | 41.61 | 41.79 | 41.61 | 41.62 | 16,054 | +0.22(+0.54%) |
Jul 20, 2007 | 41.96 | 41.96 | 41.36 | 41.40 | 45,486 | -0.59(-1.39%) |
Jul 19, 2007 | 41.96 | 42.03 | 41.79 | 41.98 | 60,202 | +0.16(+0.39%) |
Jul 18, 2007 | 41.66 | 41.82 | 41.51 | 41.82 | 53,959 | -0.13(-0.32%) |
Jul 17, 2007 | 41.98 | 42.13 | 41.92 | 41.96 | 53,216 | +0.05(+0.13%) |
Jul 16, 2007 | 42.06 | 42.17 | 41.90 | 41.90 | 41,473 | -0.24(-0.56%) |
Jul 13, 2007 | 41.84 | 42.14 | 41.81 | 42.14 | 54,108 | +0.30(+0.72%) |
Jul 12, 2007 | 41.24 | 41.84 | 41.23 | 41.84 | 50,392 | +0.78(+1.90%) |
Jul 11, 2007 | 40.86 | 41.06 | 40.82 | 41.06 | 52,175 | +0.26(+0.64%) |
Jul 10, 2007 | 41.24 | 41.24 | 40.79 | 40.79 | 47,567 | -0.70(-1.69%) |
Jul 09, 2007 | 41.63 | 41.63 | 41.39 | 41.49 | 68,824 | +0.01(+0.03%) |
Jul 06, 2007 | 41.49 | 41.54 | 41.28 | 41.48 | 21,702 | -0.05(-0.11%) |
Jul 05, 2007 | 41.50 | 41.61 | 41.36 | 41.53 | 25,270 | +0.01(+0.02%) |
Jul 03, 2007 | 41.61 | 41.68 | 41.43 | 41.52 | 20,513 | +0.05(+0.11%) |
Jul 02, 2007 | 41.07 | 41.47 | 41.07 | 41.47 | 55,297 | +0.62(+1.51%) |
Jun 29, 2007 | 40.92 | 41.16 | 40.59 | 40.85 | 19,473 | -0.07(-0.18%) |
Jun 28, 2007 | 40.91 | 41.13 | 40.87 | 40.93 | 51,878 | +0.08(+0.20%) |
Jun 27, 2007 | 40.26 | 40.85 | 40.22 | 40.85 | 24,675 | +0.38(+0.93%) |
Jun 26, 2007 | 40.81 | 40.88 | 40.47 | 40.47 | 41,770 | -0.08(-0.20%) |
Jun 25, 2007 | 40.72 | 41.03 | 40.49 | 40.55 | 60,054 | -0.36(-0.87%) |
Jun 22, 2007 | 41.29 | 41.29 | 40.83 | 40.91 | 70,756 | -0.50(-1.20%) |
Jun 21, 2007 | 41.17 | 41.46 | 40.92 | 41.41 | 26,459 | +0.17(+0.41%) |
Jun 20, 2007 | 41.96 | 41.98 | 41.24 | 41.24 | 39,094 | -0.67(-1.59%) |
Jun 19, 2007 | 41.78 | 41.92 | 41.68 | 41.90 | 28,391 | +0.18(+0.44%) |
Jun 18, 2007 | 42.03 | 42.03 | 41.72 | 41.72 | 26,310 | -0.23(-0.55%) |
Jun 15, 2007 | 42.05 | 42.16 | 41.91 | 41.95 | 74,621 | +0.32(+0.78%) |
Jun 14, 2007 | 41.72 | 41.86 | 41.58 | 41.63 | 118,919 | +0.08(+0.19%) |
Jun 13, 2007 | 41.21 | 41.55 | 41.16 | 41.55 | 116,986 | +0.61(+1.50%) |
Jun 12, 2007 | 41.36 | 41.40 | 40.93 | 40.94 | 55,446 | -0.46(-1.12%) |
Jun 11, 2007 | 41.27 | 41.55 | 41.27 | 41.40 | 39,986 | +0.17(+0.41%) |
Jun 08, 2007 | 40.83 | 41.24 | 40.75 | 41.23 | 84,432 | +0.32(+0.77%) |
Jun 07, 2007 | 41.61 | 41.67 | 40.88 | 40.92 | 60,054 | -0.89(-2.14%) |
Jun 06, 2007 | 41.92 | 41.94 | 41.70 | 41.81 | 28,243 | -0.38(-0.89%) |
Jun 05, 2007 | 42.41 | 42.45 | 42.08 | 42.19 | 32,851 | -0.34(-0.79%) |
Jun 04, 2007 | 42.57 | 42.60 | 42.45 | 42.52 | 8,472 | -0.07(-0.16%) |
Jun 01, 2007 | 42.62 | 42.69 | 42.48 | 42.59 | 30,027 | +0.13(+0.32%) |
May 31, 2007 | 42.56 | 42.58 | 42.40 | 42.46 | 28,986 | +0.03(+0.08%) |
May 30, 2007 | 41.46 | 42.42 | 41.46 | 42.42 | 22,891 | +0.31(+0.73%) |
May 29, 2007 | 42.16 | 42.23 | 41.97 | 42.11 | 31,216 | +0.24(+0.56%) |
May 25, 2007 | 41.81 | 41.98 | 41.72 | 41.88 | 23,189 | +0.18(+0.44%) |
May 24, 2007 | 42.24 | 42.24 | 41.66 | 41.70 | 37,905 | -0.61(-1.45%) |
May 23, 2007 | 42.58 | 42.63 | 42.26 | 42.31 | 21,405 | -0.15(-0.35%) |
May 22, 2007 | 42.45 | 42.59 | 42.36 | 42.46 | 21,108 | +0.04(+0.10%) |
May 21, 2007 | 42.38 | 42.53 | 42.38 | 42.42 | 31,364 | +0.03(+0.08%) |
May 18, 2007 | 42.46 | 42.46 | 42.30 | 42.38 | 29,432 | +0.08(+0.19%) |
May 17, 2007 | 42.27 | 42.40 | 42.22 | 42.30 | 31,216 | -0.14(-0.33%) |
May 16, 2007 | 42.42 | 42.44 | 42.24 | 42.44 | 29,135 | +0.23(+0.54%) |
May 15, 2007 | 42.38 | 42.59 | 42.21 | 42.21 | 30,027 | +0.05(+0.13%) |
May 14, 2007 | 42.38 | 42.42 | 42.11 | 42.16 | 24,675 | -0.09(-0.22%) |
May 11, 2007 | 42.11 | 42.25 | 42.11 | 42.25 | 42,364 | +0.34(+0.80%) |
May 10, 2007 | 42.17 | 42.32 | 41.92 | 41.92 | 42,364 | -0.48(-1.13%) |
May 09, 2007 | 42.08 | 42.42 | 42.08 | 42.40 | 23,635 | +0.25(+0.59%) |
May 08, 2007 | 42.18 | 42.18 | 42.05 | 42.15 | 33,297 | -0.15(-0.37%) |
May 07, 2007 | 42.09 | 42.30 | 42.09 | 42.30 | 30,473 | +0.26(+0.62%) |
May 04, 2007 | 42.05 | 42.14 | 41.97 | 42.04 | 26,905 | +0.15(+0.37%) |
May 03, 2007 | 41.91 | 41.93 | 41.78 | 41.88 | 28,094 | +0.14(+0.33%) |
May 02, 2007 | 41.56 | 41.81 | 41.54 | 41.75 | 32,554 | +0.27(+0.64%) |
May 01, 2007 | 41.52 | 41.52 | 41.27 | 41.48 | 52,621 | +0.11(+0.26%) |
Apr 30, 2007 | 41.78 | 41.80 | 41.34 | 41.37 | 45,337 | -0.40(-0.97%) |
Apr 27, 2007 | 41.72 | 41.86 | 41.65 | 41.78 | 37,013 | -0.14(-0.34%) |
Apr 26, 2007 | 41.99 | 42.21 | 41.82 | 41.92 | 20,810 | +0.00(+0.00%) |
Apr 25, 2007 | 41.76 | 41.95 | 41.67 | 41.92 | 34,486 | +0.28(+0.66%) |
Apr 24, 2007 | 41.71 | 41.71 | 41.40 | 41.64 | 37,459 | -0.04(-0.10%) |
Apr 23, 2007 | 41.62 | 41.79 | 41.62 | 41.68 | 36,419 | -0.01(-0.02%) |
Apr 20, 2007 | 41.61 | 41.69 | 41.51 | 41.69 | 39,689 | +0.39(+0.94%) |
Apr 19, 2007 | 41.24 | 41.38 | 41.14 | 41.30 | 21,702 | -0.07(-0.16%) |
Apr 18, 2007 | 41.27 | 41.45 | 41.18 | 41.37 | 37,310 | +0.08(+0.19%) |
Apr 17, 2007 | 41.18 | 41.35 | 41.08 | 41.29 | 39,243 | +0.25(+0.61%) |
Apr 16, 2007 | 40.96 | 41.16 | 40.96 | 41.04 | 24,081 | +0.26(+0.63%) |
Apr 13, 2007 | 40.67 | 40.80 | 40.54 | 40.78 | 29,432 | +0.17(+0.43%) |
Apr 12, 2007 | 40.46 | 40.61 | 40.36 | 40.61 | 31,067 | +0.05(+0.13%) |
Apr 11, 2007 | 40.89 | 40.89 | 40.49 | 40.55 | 54,851 | -0.30(-0.74%) |
Apr 10, 2007 | 40.84 | 40.87 | 40.73 | 40.85 | 34,932 | +0.05(+0.12%) |
Apr 09, 2007 | 40.84 | 40.84 | 40.72 | 40.81 | 32,554 | +0.05(+0.12%) |
Apr 05, 2007 | 40.57 | 40.76 | 40.53 | 40.76 | 33,743 | +0.17(+0.43%) |
Apr 04, 2007 | 40.74 | 41.04 | 40.50 | 40.59 | 39,392 | -0.11(-0.26%) |
Apr 03, 2007 | 40.63 | 40.77 | 40.50 | 40.69 | 25,121 | +0.38(+0.95%) |
Apr 02, 2007 | 40.24 | 40.36 | 40.09 | 40.31 | 46,229 | +0.17(+0.42%) |
Mar 30, 2007 | 40.28 | 40.34 | 39.92 | 40.14 | 37,459 | -0.08(-0.20%) |
Mar 29, 2007 | 40.26 | 40.26 | 39.95 | 40.22 | 34,040 | +0.26(+0.66%) |
Mar 28, 2007 | 40.15 | 40.20 | 39.93 | 39.96 | 173,324 | -0.30(-0.75%) |
Mar 27, 2007 | 40.41 | 40.41 | 40.18 | 40.26 | 60,500 | -0.25(-0.61%) |
Mar 26, 2007 | 40.57 | 40.57 | 40.13 | 40.51 | 85,770 | -0.23(-0.56%) |
Mar 23, 2007 | 40.83 | 40.83 | 40.67 | 40.74 | 31,959 | +0.05(+0.12%) |
Mar 22, 2007 | 40.83 | 40.83 | 40.60 | 40.69 | 50,392 | -0.09(-0.23%) |
Mar 21, 2007 | 40.16 | 40.87 | 40.05 | 40.79 | 30,770 | +0.65(+1.63%) |
Mar 20, 2007 | 39.83 | 40.26 | 39.76 | 40.13 | 63,175 | +0.31(+0.78%) |
Mar 19, 2007 | 39.62 | 39.84 | 39.57 | 39.83 | 69,865 | +0.44(+1.13%) |
Mar 16, 2007 | 39.67 | 39.67 | 39.32 | 39.38 | 15,756 | -0.20(-0.51%) |
Mar 15, 2007 | 39.32 | 39.64 | 39.32 | 39.58 | 25,418 | +0.39(+0.99%) |
Mar 14, 2007 | 39.25 | 39.26 | 38.65 | 39.19 | 66,594 | +0.13(+0.33%) |
Mar 13, 2007 | 39.91 | 39.75 | 39.05 | 39.06 | 38,351 | -0.85(-2.13%) |
Mar 12, 2007 | 39.68 | 39.97 | 39.68 | 39.91 | 49,351 | +0.15(+0.39%) |
Mar 09, 2007 | 39.89 | 39.89 | 39.70 | 39.76 | 19,324 | +0.15(+0.39%) |
Mar 08, 2007 | 39.64 | 39.82 | 39.60 | 39.60 | 48,459 | +0.28(+0.71%) |
Mar 07, 2007 | 39.53 | 39.53 | 39.33 | 39.33 | 56,486 | -0.21(-0.54%) |
Mar 06, 2007 | 39.25 | 39.60 | 39.15 | 39.54 | 26,608 | +0.64(+1.66%) |
Mar 05, 2007 | 39.09 | 39.35 | 38.88 | 38.90 | 41,621 | -0.59(-1.48%) |
Mar 02, 2007 | 39.69 | 39.97 | 39.48 | 39.48 | 50,689 | -0.50(-1.26%) |