Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.39 | 44.39 | 43.66 | 43.76 | 52,575 | -0.87(-1.96%) |
Feb 28, 2008 | 44.66 | 44.91 | 44.59 | 44.63 | 41,134 | -0.38(-0.85%) |
Feb 27, 2008 | 45.63 | 45.63 | 44.88 | 45.01 | 56,661 | +0.04(+0.08%) |
Feb 26, 2008 | 45.34 | 45.34 | 44.60 | 44.98 | 18,387 | +0.35(+0.79%) |
Feb 25, 2008 | 45.13 | 45.13 | 44.17 | 44.62 | 59,249 | +0.43(+0.96%) |
Feb 22, 2008 | 44.12 | 44.20 | 43.54 | 44.20 | 33,021 | +0.30(+0.69%) |
Feb 21, 2008 | 44.55 | 44.55 | 43.88 | 43.90 | 51,213 | -0.22(-0.49%) |
Feb 20, 2008 | 44.11 | 44.24 | 43.77 | 44.11 | 26,022 | -0.08(-0.17%) |
Feb 19, 2008 | 44.76 | 44.76 | 44.13 | 44.19 | 36,884 | -0.01(-0.03%) |
Feb 18, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 24,653 | +0.18(+0.40%) |
Feb 14, 2008 | 44.66 | 44.66 | 44.02 | 44.03 | 15,255 | -0.47(-1.06%) |
Feb 13, 2008 | 45.50 | 45.50 | 44.34 | 44.50 | 23,386 | +0.19(+0.43%) |
Feb 12, 2008 | 45.12 | 45.12 | 44.19 | 44.31 | 38,471 | +0.42(+0.95%) |
Feb 11, 2008 | 43.35 | 43.90 | 43.35 | 43.89 | 12,258 | +0.42(+0.96%) |
Feb 08, 2008 | 43.76 | 43.89 | 43.43 | 43.47 | 14,184 | -0.35(-0.80%) |
Feb 07, 2008 | 43.29 | 43.94 | 43.16 | 43.82 | 656,105 | +0.59(+1.36%) |
Feb 06, 2008 | 43.71 | 43.74 | 43.24 | 43.24 | 14,437 | -0.22(-0.51%) |
Feb 05, 2008 | 43.98 | 44.12 | 43.43 | 43.46 | 32,961 | -0.89(-2.00%) |
Feb 04, 2008 | 44.79 | 44.86 | 44.34 | 44.34 | 42,768 | -0.43(-0.95%) |
Feb 01, 2008 | 44.37 | 44.93 | 44.37 | 44.77 | 126,399 | +0.59(+1.35%) |
Jan 31, 2008 | 43.34 | 44.54 | 43.16 | 44.18 | 57,887 | +0.57(+1.31%) |
Jan 30, 2008 | 43.65 | 44.57 | 43.60 | 43.60 | 113,187 | -0.36(-0.82%) |
Jan 29, 2008 | 44.40 | 44.40 | 43.76 | 43.96 | 24,690 | +0.02(+0.05%) |
Jan 28, 2008 | 43.02 | 43.94 | 43.02 | 43.94 | 31,482 | +0.71(+1.65%) |
Jan 25, 2008 | 44.15 | 44.15 | 43.22 | 43.23 | 326,894 | -0.54(-1.22%) |
Jan 24, 2008 | 43.61 | 43.93 | 43.52 | 43.76 | 29,556 | +0.15(+0.35%) |
Jan 23, 2008 | 41.85 | 43.74 | 41.38 | 43.61 | 117,284 | +0.73(+1.71%) |
Jan 22, 2008 | 37.90 | 43.20 | 35.24 | 42.88 | 247,759 | -0.65(-1.48%) |
Jan 21, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 243,482 | -0.54(-1.23%) |
Jan 17, 2008 | 44.78 | 44.94 | 43.98 | 44.07 | 60,816 | -0.72(-1.61%) |
Jan 16, 2008 | 44.80 | 45.09 | 44.64 | 44.78 | 57,070 | -0.13(-0.29%) |
Jan 15, 2008 | 45.48 | 45.48 | 44.92 | 44.92 | 130,860 | -0.80(-1.75%) |
Jan 14, 2008 | 45.76 | 45.97 | 45.68 | 45.72 | 384,700 | -0.06(-0.13%) |
Jan 11, 2008 | 46.41 | 46.41 | 45.64 | 45.78 | 29,876 | -1.03(-2.20%) |
Jan 10, 2008 | 46.59 | 46.92 | 46.37 | 46.80 | 42,768 | +0.35(+0.76%) |
Jan 09, 2008 | 46.30 | 46.49 | 45.96 | 46.45 | 54,346 | +0.23(+0.51%) |
Jan 08, 2008 | 46.36 | 46.83 | 46.08 | 46.22 | 90,849 | -0.03(-0.06%) |
Jan 07, 2008 | 45.86 | 46.35 | 45.86 | 46.25 | 30,373 | +0.60(+1.32%) |
Jan 04, 2008 | 46.12 | 46.14 | 45.64 | 45.64 | 16,072 | -0.60(-1.30%) |
Jan 03, 2008 | 46.44 | 46.63 | 46.15 | 46.25 | 24,653 | -0.07(-0.16%) |
Jan 02, 2008 | 46.74 | 46.81 | 46.06 | 46.32 | 414,730 | -0.61(-1.30%) |
Jan 01, 2008 | 47.25 | 47.25 | 46.93 | 46.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.25 | 47.25 | 46.93 | 46.93 | 7,899 | -0.40(-0.85%) |
Dec 28, 2007 | 47.74 | 47.74 | 47.23 | 47.33 | 26,144 | -0.03(-0.06%) |
Dec 27, 2007 | 48.02 | 48.02 | 47.36 | 47.36 | 20,842 | -0.75(-1.56%) |
Dec 26, 2007 | 47.93 | 48.14 | 47.93 | 48.11 | 11,313 | -0.03(-0.06%) |
Dec 24, 2007 | 48.04 | 48.17 | 48.03 | 48.14 | 11,168 | +0.18(+0.38%) |
Dec 21, 2007 | 47.96 | 48.01 | 47.46 | 47.96 | 25,606 | +0.53(+1.11%) |
Dec 20, 2007 | 47.57 | 47.57 | 47.24 | 47.43 | 17,161 | +0.21(+0.44%) |
Dec 19, 2007 | 47.01 | 47.49 | 46.77 | 47.22 | 24,789 | +0.25(+0.53%) |
Dec 18, 2007 | 47.46 | 47.46 | 46.81 | 46.97 | 18,660 | -0.19(-0.40%) |
Dec 17, 2007 | 47.62 | 47.62 | 47.13 | 47.16 | 34,596 | -0.54(-1.14%) |
Dec 14, 2007 | 47.95 | 48.01 | 47.66 | 47.71 | 42,768 | -0.45(-0.93%) |
Dec 13, 2007 | 48.12 | 48.18 | 47.82 | 48.15 | 48,489 | +0.04(+0.08%) |
Dec 12, 2007 | 48.70 | 48.70 | 47.77 | 48.12 | 38,546 | +0.37(+0.78%) |
Dec 11, 2007 | 48.52 | 48.81 | 47.74 | 47.74 | 40,180 | -0.89(-1.83%) |
Dec 10, 2007 | 48.50 | 48.74 | 48.48 | 48.63 | 59,840 | +0.17(+0.35%) |
Dec 07, 2007 | 48.62 | 48.68 | 48.37 | 48.46 | 74,368 | +0.04(+0.09%) |
Dec 06, 2007 | 48.01 | 48.46 | 47.86 | 48.42 | 30,918 | +0.51(+1.06%) |
Dec 05, 2007 | 47.83 | 47.96 | 47.69 | 47.91 | 63,608 | +0.32(+0.68%) |
Dec 04, 2007 | 47.35 | 47.74 | 47.32 | 47.59 | 39,363 | -0.15(-0.32%) |
Dec 03, 2007 | 48.02 | 48.03 | 47.70 | 47.74 | 155,956 | -0.18(-0.38%) |
Nov 30, 2007 | 47.92 | 47.97 | 47.67 | 47.93 | 78,182 | +0.34(+0.71%) |
Nov 29, 2007 | 47.49 | 47.72 | 47.29 | 47.59 | 42,632 | +0.01(+0.02%) |
Nov 28, 2007 | 46.97 | 47.63 | 46.83 | 47.58 | 70,010 | +0.85(+1.82%) |
Nov 27, 2007 | 46.58 | 46.80 | 46.33 | 46.73 | 83,192 | +0.73(+1.58%) |
Nov 26, 2007 | 46.22 | 46.91 | 46.00 | 46.00 | 479,677 | -0.46(-0.98%) |
Nov 23, 2007 | 46.47 | 46.51 | 46.27 | 46.46 | 15,255 | +0.29(+0.62%) |
Nov 21, 2007 | 46.39 | 46.57 | 46.17 | 46.17 | 22,691 | -0.40(-0.85%) |
Nov 20, 2007 | 46.63 | 46.84 | 46.20 | 46.57 | 11,577 | +0.29(+0.63%) |
Nov 19, 2007 | 46.73 | 46.77 | 46.28 | 46.28 | 99,158 | -0.67(-1.42%) |
Nov 16, 2007 | 46.85 | 46.95 | 46.55 | 46.94 | 26,287 | +0.37(+0.80%) |
Nov 15, 2007 | 46.69 | 47.02 | 46.57 | 46.57 | 34,732 | -0.15(-0.33%) |
Nov 14, 2007 | 46.55 | 47.19 | 46.55 | 46.72 | 19,545 | -0.17(-0.36%) |
Nov 13, 2007 | 46.31 | 46.89 | 46.20 | 46.89 | 13,484 | +0.83(+1.80%) |
Nov 12, 2007 | 45.59 | 46.64 | 45.59 | 46.06 | 18,183 | -0.29(-0.63%) |
Nov 09, 2007 | 46.43 | 46.76 | 46.30 | 46.36 | 51,894 | -0.25(-0.54%) |
Nov 08, 2007 | 46.44 | 46.72 | 46.01 | 46.61 | 23,563 | +0.32(+0.68%) |
Nov 07, 2007 | 46.63 | 46.82 | 46.22 | 46.29 | 41,134 | -0.73(-1.56%) |
Nov 06, 2007 | 46.94 | 47.02 | 46.75 | 47.02 | 14,982 | +0.21(+0.44%) |
Nov 05, 2007 | 46.84 | 46.99 | 46.61 | 46.82 | 103,108 | -0.02(-0.05%) |
Nov 02, 2007 | 46.91 | 46.97 | 46.63 | 46.84 | 7,218 | +0.10(+0.22%) |
Nov 01, 2007 | 47.37 | 47.44 | 46.73 | 46.74 | 26,424 | -1.37(-2.85%) |
Oct 31, 2007 | 47.80 | 48.11 | 47.51 | 48.11 | 29,148 | +0.53(+1.11%) |
Oct 30, 2007 | 47.60 | 47.75 | 47.44 | 47.58 | 19,341 | -0.37(-0.77%) |
Oct 29, 2007 | 47.73 | 47.97 | 47.63 | 47.95 | 17,025 | +0.29(+0.62%) |
Oct 26, 2007 | 47.48 | 47.72 | 47.44 | 47.66 | 11,713 | +0.30(+0.64%) |
Oct 25, 2007 | 47.31 | 47.55 | 47.19 | 47.35 | 10,487 | +0.17(+0.37%) |
Oct 24, 2007 | 46.99 | 47.18 | 46.66 | 47.18 | 31,191 | +0.12(+0.25%) |
Oct 23, 2007 | 46.91 | 47.08 | 46.88 | 47.06 | 25,061 | +0.14(+0.30%) |
Oct 22, 2007 | 46.39 | 47.02 | 46.36 | 46.92 | 33,506 | +0.40(+0.85%) |
Oct 19, 2007 | 47.12 | 47.18 | 46.52 | 46.52 | 40,044 | -0.76(-1.60%) |
Oct 18, 2007 | 47.32 | 47.37 | 47.17 | 47.28 | 11,441 | +0.07(+0.14%) |
Oct 17, 2007 | 47.34 | 47.50 | 46.99 | 47.22 | 10,351 | +0.04(+0.09%) |
Oct 16, 2007 | 47.12 | 47.26 | 47.12 | 47.17 | 10,624 | -0.06(-0.12%) |
Oct 15, 2007 | 47.00 | 47.65 | 47.00 | 47.23 | 17,161 | -0.34(-0.71%) |
Oct 12, 2007 | 47.37 | 47.61 | 47.37 | 47.57 | 11,305 | +0.27(+0.57%) |
Oct 11, 2007 | 47.71 | 47.71 | 47.21 | 47.30 | 10,079 | -0.19(-0.40%) |
Oct 10, 2007 | 47.55 | 47.57 | 47.40 | 47.49 | 14,574 | +0.07(+0.14%) |
Oct 09, 2007 | 47.30 | 47.44 | 46.98 | 47.42 | 31,191 | +0.18(+0.39%) |
Oct 08, 2007 | 47.28 | 47.30 | 47.16 | 47.24 | 10,079 | -0.13(-0.28%) |
Oct 05, 2007 | 47.33 | 47.50 | 47.19 | 47.37 | 52,166 | +0.29(+0.62%) |
Oct 04, 2007 | 47.19 | 47.19 | 47.02 | 47.08 | 34,323 | -0.01(-0.03%) |
Oct 03, 2007 | 47.24 | 47.24 | 47.04 | 47.09 | 10,624 | -0.22(-0.47%) |
Oct 02, 2007 | 47.22 | 47.39 | 47.20 | 47.31 | 17,979 | -0.02(-0.05%) |
Oct 01, 2007 | 46.91 | 47.33 | 46.80 | 47.33 | 62,518 | +0.38(+0.81%) |
Sep 28, 2007 | 46.75 | 46.95 | 46.68 | 46.95 | 35,413 | +0.15(+0.31%) |
Sep 27, 2007 | 46.66 | 46.80 | 46.61 | 46.80 | 11,032 | +0.17(+0.36%) |
Sep 26, 2007 | 46.39 | 46.71 | 46.39 | 46.64 | 36,230 | +0.45(+0.97%) |
Sep 25, 2007 | 46.17 | 46.31 | 46.00 | 46.19 | 24,925 | -0.28(-0.60%) |
Sep 24, 2007 | 46.63 | 46.72 | 46.46 | 46.47 | 19,205 | -0.12(-0.25%) |
Sep 21, 2007 | 46.88 | 46.89 | 46.58 | 46.58 | 10,760 | +0.10(+0.21%) |
Sep 20, 2007 | 46.61 | 46.74 | 46.45 | 46.49 | 18,524 | -0.26(-0.57%) |
Sep 19, 2007 | 46.70 | 46.83 | 46.63 | 46.75 | 23,155 | +0.30(+0.65%) |
Sep 18, 2007 | 45.86 | 46.52 | 45.78 | 46.45 | 53,665 | +0.80(+1.75%) |
Sep 17, 2007 | 45.65 | 45.72 | 45.56 | 45.65 | 12,939 | -0.13(-0.29%) |
Sep 14, 2007 | 45.45 | 45.79 | 45.45 | 45.78 | 8,717 | +0.15(+0.34%) |
Sep 13, 2007 | 45.67 | 45.80 | 45.56 | 45.63 | 50,804 | +0.13(+0.29%) |
Sep 12, 2007 | 45.25 | 45.61 | 45.22 | 45.50 | 90,032 | +0.20(+0.44%) |
Sep 11, 2007 | 44.91 | 45.30 | 44.90 | 45.30 | 34,323 | +0.49(+1.10%) |
Sep 10, 2007 | 44.86 | 44.94 | 44.47 | 44.81 | 10,351 | +0.10(+0.23%) |
Sep 07, 2007 | 44.90 | 45.01 | 44.64 | 44.70 | 56,116 | -0.59(-1.30%) |
Sep 06, 2007 | 45.16 | 45.45 | 44.98 | 45.29 | 47,672 | +0.21(+0.47%) |
Sep 05, 2007 | 45.12 | 45.15 | 44.98 | 45.08 | 15,799 | -0.43(-0.95%) |
Sep 04, 2007 | 45.17 | 45.55 | 45.14 | 45.51 | 45,084 | +0.21(+0.47%) |
Aug 31, 2007 | 45.01 | 45.30 | 44.94 | 45.30 | 25,061 | +0.54(+1.21%) |
Aug 30, 2007 | 44.65 | 44.95 | 44.65 | 44.76 | 10,624 | -0.20(-0.45%) |
Aug 29, 2007 | 44.63 | 44.96 | 44.39 | 44.96 | 11,577 | +0.60(+1.36%) |
Aug 28, 2007 | 44.98 | 45.07 | 44.29 | 44.35 | 15,936 | -0.80(-1.77%) |
Aug 27, 2007 | 45.37 | 45.42 | 45.14 | 45.15 | 5,312 | -0.25(-0.55%) |
Aug 24, 2007 | 45.02 | 45.43 | 44.99 | 45.40 | 11,986 | +0.35(+0.78%) |
Aug 23, 2007 | 45.45 | 45.45 | 44.83 | 45.05 | 19,205 | -0.04(-0.08%) |
Aug 22, 2007 | 45.01 | 45.12 | 44.90 | 45.09 | 72,189 | +0.32(+0.72%) |
Aug 21, 2007 | 44.78 | 44.95 | 44.65 | 44.76 | 18,524 | -0.06(-0.14%) |
Aug 20, 2007 | 44.85 | 45.19 | 44.60 | 44.83 | 46,991 | +0.02(+0.05%) |
Aug 17, 2007 | 45.30 | 45.30 | 44.32 | 44.81 | 42,223 | +0.79(+1.78%) |
Aug 16, 2007 | 43.75 | 44.43 | 42.55 | 44.02 | 173,935 | +0.05(+0.12%) |
Aug 15, 2007 | 44.66 | 44.93 | 43.96 | 43.97 | 48,898 | -0.69(-1.54%) |
Aug 14, 2007 | 45.28 | 45.28 | 44.54 | 44.66 | 19,477 | -0.47(-1.03%) |
Aug 13, 2007 | 45.42 | 45.48 | 45.10 | 45.12 | 12,530 | -0.24(-0.53%) |
Aug 10, 2007 | 44.93 | 45.45 | 44.80 | 45.37 | 18,251 | +0.15(+0.32%) |
Aug 09, 2007 | 45.80 | 46.10 | 45.22 | 45.22 | 24,653 | -1.04(-2.25%) |
Aug 08, 2007 | 45.98 | 46.43 | 45.79 | 46.26 | 62,518 | +0.36(+0.78%) |
Aug 07, 2007 | 45.34 | 46.17 | 45.34 | 45.90 | 73,551 | +0.35(+0.77%) |
Aug 06, 2007 | 45.04 | 45.55 | 44.65 | 45.55 | 63,880 | +0.79(+1.76%) |
Aug 03, 2007 | 45.01 | 45.11 | 44.76 | 44.76 | 12,667 | -0.35(-0.77%) |
Aug 02, 2007 | 44.99 | 45.21 | 44.86 | 45.11 | 32,008 | +0.30(+0.67%) |
Aug 01, 2007 | 44.68 | 44.81 | 44.23 | 44.81 | 78,999 | +0.44(+0.99%) |
Jul 31, 2007 | 45.12 | 45.75 | 44.32 | 44.37 | 157,726 | -0.45(-1.00%) |
Jul 30, 2007 | 44.32 | 44.87 | 44.08 | 44.81 | 22,746 | +0.32(+0.71%) |
Jul 27, 2007 | 44.81 | 45.02 | 44.50 | 44.50 | 18,660 | -0.54(-1.19%) |
Jul 26, 2007 | 45.40 | 45.98 | 44.47 | 45.03 | 120,133 | -0.77(-1.68%) |
Jul 25, 2007 | 45.96 | 45.99 | 45.58 | 45.81 | 34,460 | +0.06(+0.13%) |
Jul 24, 2007 | 46.16 | 46.24 | 45.59 | 45.75 | 22,610 | -0.52(-1.13%) |
Jul 23, 2007 | 46.30 | 46.42 | 46.17 | 46.27 | 18,932 | +0.25(+0.54%) |
Jul 20, 2007 | 46.47 | 46.47 | 46.00 | 46.02 | 35,141 | -0.57(-1.23%) |
Jul 19, 2007 | 46.47 | 46.68 | 46.46 | 46.59 | 8,172 | +0.19(+0.41%) |
Jul 18, 2007 | 46.43 | 46.50 | 46.15 | 46.40 | 28,603 | -0.18(-0.38%) |
Jul 17, 2007 | 46.86 | 46.86 | 46.57 | 46.58 | 47,263 | -0.22(-0.47%) |
Jul 16, 2007 | 46.79 | 46.95 | 46.73 | 46.80 | 44,267 | -0.04(-0.08%) |
Jul 13, 2007 | 46.47 | 46.87 | 46.47 | 46.84 | 17,298 | +0.13(+0.29%) |
Jul 12, 2007 | 46.13 | 46.70 | 46.13 | 46.70 | 37,456 | +0.74(+1.61%) |
Jul 11, 2007 | 45.84 | 46.00 | 45.84 | 45.96 | 11,032 | +0.18(+0.40%) |
Jul 10, 2007 | 46.25 | 46.28 | 45.78 | 45.78 | 37,048 | -0.56(-1.20%) |
Jul 09, 2007 | 46.43 | 46.47 | 46.26 | 46.33 | 24,108 | +0.06(+0.13%) |
Jul 06, 2007 | 46.08 | 46.31 | 46.05 | 46.28 | 24,108 | +0.11(+0.24%) |
Jul 05, 2007 | 46.12 | 46.19 | 46.05 | 46.17 | 26,151 | +0.01(+0.02%) |
Jul 03, 2007 | 46.14 | 46.19 | 46.11 | 46.16 | 5,039 | +0.06(+0.13%) |
Jul 02, 2007 | 46.06 | 46.19 | 46.03 | 46.10 | 33,915 | +0.35(+0.75%) |
Jun 29, 2007 | 45.89 | 46.09 | 45.51 | 45.75 | 26,015 | -0.09(-0.19%) |
Jun 28, 2007 | 45.83 | 46.03 | 45.78 | 45.84 | 36,094 | -0.24(-0.53%) |
Jun 27, 2007 | 45.52 | 46.08 | 45.52 | 46.08 | 40,317 | +0.46(+1.01%) |
Jun 26, 2007 | 45.75 | 45.89 | 45.59 | 45.62 | 23,155 | -0.02(-0.05%) |
Jun 25, 2007 | 45.92 | 46.05 | 45.57 | 45.64 | 12,803 | -0.18(-0.38%) |
Jun 22, 2007 | 46.02 | 46.14 | 45.72 | 45.82 | 11,986 | -0.37(-0.79%) |
Jun 21, 2007 | 45.96 | 46.20 | 45.79 | 46.19 | 72,597 | +0.28(+0.61%) |
Jun 20, 2007 | 46.25 | 46.44 | 45.91 | 45.91 | 8,717 | -0.34(-0.73%) |
Jun 19, 2007 | 46.33 | 46.33 | 46.09 | 46.25 | 19,205 | -0.17(-0.36%) |
Jun 18, 2007 | 46.49 | 46.55 | 46.41 | 46.41 | 4,222 | -0.13(-0.28%) |
Jun 15, 2007 | 46.67 | 46.77 | 46.51 | 46.55 | 6,674 | +0.15(+0.33%) |
Jun 14, 2007 | 46.33 | 46.49 | 46.33 | 46.39 | 16,208 | +0.09(+0.19%) |
Jun 13, 2007 | 46.02 | 46.30 | 46.02 | 46.30 | 16,480 | +0.51(+1.12%) |
Jun 12, 2007 | 46.03 | 46.15 | 45.75 | 45.79 | 18,251 | -0.38(-0.83%) |
Jun 11, 2007 | 46.08 | 46.28 | 46.00 | 46.17 | 15,527 | +0.04(+0.08%) |
Jun 08, 2007 | 45.67 | 46.17 | 45.67 | 46.14 | 45,220 | +0.43(+0.93%) |
Jun 07, 2007 | 46.27 | 46.31 | 45.71 | 45.71 | 24,244 | -0.74(-1.60%) |
Jun 06, 2007 | 46.58 | 46.59 | 46.36 | 46.45 | 35,413 | -0.28(-0.60%) |
Jun 05, 2007 | 46.80 | 46.88 | 46.67 | 46.73 | 57,070 | -0.24(-0.52%) |
Jun 04, 2007 | 46.91 | 47.02 | 46.74 | 46.97 | 13,893 | -0.01(-0.01%) |
Jun 01, 2007 | 46.99 | 47.02 | 46.87 | 46.98 | 5,584 | +0.10(+0.22%) |
May 31, 2007 | 46.91 | 47.07 | 46.85 | 46.88 | 11,713 | -0.02(-0.05%) |
May 30, 2007 | 46.41 | 46.90 | 46.41 | 46.90 | 12,667 | +0.33(+0.71%) |
May 29, 2007 | 46.44 | 46.68 | 46.44 | 46.57 | 12,530 | +0.22(+0.48%) |
May 25, 2007 | 46.37 | 46.50 | 46.34 | 46.35 | 7,627 | +0.16(+0.35%) |
May 24, 2007 | 46.52 | 46.74 | 46.18 | 46.19 | 13,756 | -0.31(-0.66%) |
May 23, 2007 | 46.67 | 46.79 | 46.50 | 46.50 | 17,979 | -0.10(-0.22%) |
May 22, 2007 | 46.52 | 46.68 | 46.39 | 46.60 | 19,341 | +0.13(+0.28%) |
May 21, 2007 | 46.46 | 46.62 | 46.42 | 46.47 | 27,513 | +0.03(+0.06%) |
May 18, 2007 | 46.21 | 46.44 | 46.21 | 46.44 | 20,703 | +0.27(+0.59%) |
May 17, 2007 | 46.09 | 46.31 | 46.03 | 46.17 | 18,524 | -0.04(-0.10%) |
May 16, 2007 | 45.83 | 46.22 | 45.83 | 46.21 | 10,079 | +0.43(+0.95%) |
May 15, 2007 | 45.79 | 46.08 | 45.69 | 45.78 | 58,296 | +0.07(+0.14%) |
May 14, 2007 | 45.81 | 45.87 | 45.67 | 45.71 | 8,308 | +0.01(+0.03%) |
May 11, 2007 | 45.61 | 45.74 | 45.58 | 45.70 | 19,477 | +0.17(+0.37%) |
May 10, 2007 | 45.83 | 45.85 | 45.53 | 45.53 | 27,377 | -0.59(-1.29%) |
May 09, 2007 | 45.86 | 46.12 | 45.86 | 46.12 | 9,125 | +0.13(+0.29%) |
May 08, 2007 | 46.03 | 46.03 | 45.87 | 45.99 | 108,964 | -0.13(-0.29%) |
May 07, 2007 | 46.31 | 46.31 | 46.09 | 46.12 | 13,348 | -0.04(-0.08%) |
May 04, 2007 | 46.25 | 46.25 | 46.05 | 46.16 | 22,746 | +0.08(+0.18%) |
May 03, 2007 | 46.27 | 46.27 | 46.04 | 46.08 | 18,387 | -0.10(-0.22%) |
May 02, 2007 | 45.97 | 46.28 | 45.97 | 46.18 | 82,677 | +0.26(+0.56%) |
May 01, 2007 | 45.86 | 46.00 | 45.72 | 45.92 | 617,967 | -0.27(-0.59%) |
Apr 30, 2007 | 46.29 | 46.46 | 46.19 | 46.19 | 18,932 | -0.04(-0.08%) |
Apr 27, 2007 | 46.23 | 46.30 | 46.17 | 46.23 | 11,032 | -0.09(-0.19%) |
Apr 26, 2007 | 46.37 | 46.45 | 46.28 | 46.32 | 13,893 | -0.05(-0.10%) |
Apr 25, 2007 | 46.37 | 46.41 | 46.15 | 46.37 | 126,263 | +0.20(+0.43%) |
Apr 24, 2007 | 46.03 | 46.20 | 45.79 | 46.17 | 22,337 | +0.04(+0.09%) |
Apr 23, 2007 | 46.12 | 46.21 | 46.08 | 46.13 | 12,394 | +0.03(+0.06%) |
Apr 20, 2007 | 46.01 | 46.13 | 45.95 | 46.10 | 24,244 | +0.38(+0.84%) |
Apr 19, 2007 | 45.58 | 45.81 | 45.58 | 45.72 | 23,972 | -0.16(-0.35%) |
Apr 18, 2007 | 45.67 | 45.95 | 45.67 | 45.88 | 12,394 | +0.08(+0.18%) |
Apr 17, 2007 | 45.67 | 45.89 | 45.67 | 45.80 | 13,212 | +0.23(+0.50%) |
Apr 16, 2007 | 45.42 | 45.57 | 45.42 | 45.57 | 13,348 | +0.27(+0.60%) |
Apr 13, 2007 | 45.24 | 45.31 | 45.12 | 45.30 | 7,491 | +0.01(+0.03%) |
Apr 12, 2007 | 44.80 | 45.33 | 44.80 | 45.28 | 14,982 | +0.23(+0.52%) |
Apr 11, 2007 | 45.25 | 45.25 | 44.90 | 45.05 | 23,699 | -0.20(-0.45%) |
Apr 10, 2007 | 45.21 | 45.27 | 45.16 | 45.25 | 21,111 | +0.15(+0.32%) |
Apr 09, 2007 | 45.28 | 45.28 | 45.11 | 45.11 | 17,843 | -0.04(-0.08%) |
Apr 05, 2007 | 44.97 | 45.21 | 44.97 | 45.14 | 8,444 | +0.17(+0.38%) |
Apr 04, 2007 | 44.84 | 45.09 | 44.84 | 44.98 | 17,161 | +0.13(+0.29%) |
Apr 03, 2007 | 44.76 | 44.98 | 44.76 | 44.84 | 91,530 | +0.32(+0.73%) |
Apr 02, 2007 | 44.40 | 44.73 | 44.39 | 44.52 | 603,257 | +0.26(+0.60%) |
Mar 30, 2007 | 44.34 | 44.52 | 43.96 | 44.26 | 155,411 | -0.01(-0.03%) |
Mar 29, 2007 | 44.30 | 44.32 | 44.01 | 44.27 | 10,624 | +0.12(+0.28%) |
Mar 28, 2007 | 44.01 | 44.28 | 43.89 | 44.15 | 36,094 | -0.02(-0.05%) |
Mar 27, 2007 | 44.21 | 44.21 | 44.07 | 44.17 | 12,939 | -0.29(-0.64%) |
Mar 26, 2007 | 44.58 | 44.58 | 44.18 | 44.45 | 49,034 | -0.12(-0.28%) |
Mar 23, 2007 | 44.56 | 44.70 | 44.48 | 44.58 | 28,739 | -0.12(-0.28%) |
Mar 22, 2007 | 44.74 | 44.81 | 44.70 | 44.70 | 24,380 | +0.06(+0.13%) |
Mar 21, 2007 | 44.15 | 44.76 | 44.12 | 44.65 | 39,772 | +0.46(+1.05%) |
Mar 20, 2007 | 43.85 | 44.19 | 43.85 | 44.18 | 23,155 | +0.36(+0.82%) |
Mar 19, 2007 | 43.76 | 43.99 | 43.75 | 43.82 | 6,401 | +0.30(+0.69%) |
Mar 16, 2007 | 43.76 | 43.82 | 43.49 | 43.52 | 57,206 | -0.23(-0.54%) |
Mar 15, 2007 | 43.49 | 43.82 | 43.49 | 43.76 | 47,127 | +0.33(+0.76%) |
Mar 14, 2007 | 43.39 | 43.50 | 42.87 | 43.43 | 75,866 | +0.08(+0.19%) |
Mar 13, 2007 | 44.12 | 43.95 | 43.32 | 43.35 | 20,703 | -0.77(-1.75%) |
Mar 12, 2007 | 44.04 | 44.26 | 44.00 | 44.12 | 45,901 | +0.04(+0.08%) |
Mar 09, 2007 | 44.05 | 44.12 | 43.88 | 44.08 | 23,972 | +0.14(+0.31%) |
Mar 08, 2007 | 43.91 | 44.09 | 43.84 | 43.94 | 41,270 | +0.34(+0.78%) |
Mar 07, 2007 | 43.81 | 43.81 | 43.55 | 43.60 | 35,141 | -0.12(-0.27%) |
Mar 06, 2007 | 43.57 | 43.80 | 43.33 | 43.72 | 54,618 | +0.59(+1.38%) |
Mar 05, 2007 | 43.18 | 43.61 | 43.13 | 43.13 | 62,246 | -0.37(-0.86%) |
Mar 02, 2007 | 43.75 | 43.97 | 43.50 | 43.50 | 37,865 | -0.49(-1.12%) |