Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.37 | 44.81 | 44.35 | 44.55 | 851,162 | +0.34(+0.77%) |
Mar 28, 2008 | 44.49 | 44.59 | 44.11 | 44.21 | 290,034 | +0.04(+0.10%) |
Mar 27, 2008 | 44.91 | 44.91 | 44.17 | 44.17 | 522,140 | -0.13(-0.30%) |
Mar 26, 2008 | 44.00 | 44.39 | 43.83 | 44.30 | 568,053 | +0.26(+0.60%) |
Mar 25, 2008 | 43.61 | 44.05 | 43.33 | 44.03 | 345,191 | +0.80(+1.86%) |
Mar 24, 2008 | 42.61 | 43.38 | 42.54 | 43.23 | 1,845,881 | +0.89(+2.11%) |
Mar 21, 2008 | 41.63 | 42.51 | 41.48 | 42.34 | 543,226 | +0.00(+0.00%) |
Mar 20, 2008 | 41.63 | 42.51 | 41.48 | 42.34 | 543,226 | +0.37(+0.89%) |
Mar 19, 2008 | 43.15 | 43.26 | 41.92 | 41.97 | 706,916 | -1.58(-3.63%) |
Mar 18, 2008 | 43.01 | 43.61 | 42.96 | 43.55 | 7,538,855 | +1.14(+2.68%) |
Mar 17, 2008 | 41.84 | 42.69 | 41.81 | 42.41 | 955,961 | -0.51(-1.19%) |
Mar 14, 2008 | 43.93 | 43.97 | 42.50 | 42.92 | 2,235,581 | -0.88(-2.00%) |
Mar 13, 2008 | 42.99 | 43.92 | 42.74 | 43.80 | 2,332,780 | +0.18(+0.41%) |
Mar 12, 2008 | 43.87 | 43.98 | 43.51 | 43.62 | 911,699 | -0.02(-0.04%) |
Mar 11, 2008 | 43.35 | 43.66 | 42.69 | 43.63 | 812,526 | +1.52(+3.60%) |
Mar 10, 2008 | 42.77 | 42.79 | 42.00 | 42.12 | 1,360,300 | -0.43(-1.01%) |
Mar 07, 2008 | 42.52 | 43.06 | 42.33 | 42.55 | 1,521,729 | -0.46(-1.07%) |
Mar 06, 2008 | 43.62 | 43.63 | 42.96 | 43.01 | 3,491,693 | -0.43(-1.00%) |
Mar 05, 2008 | 43.27 | 43.85 | 43.17 | 43.44 | 4,229,320 | +0.56(+1.31%) |
Mar 04, 2008 | 42.85 | 43.12 | 42.45 | 42.88 | 2,922,079 | -0.65(-1.49%) |
Mar 03, 2008 | 43.40 | 43.60 | 43.18 | 43.53 | 7,004,829 | +0.07(+0.17%) |
Feb 29, 2008 | 43.99 | 44.08 | 43.42 | 43.45 | 919,814 | -1.26(-2.82%) |
Feb 28, 2008 | 44.62 | 44.91 | 44.50 | 44.71 | 2,183,208 | -0.30(-0.67%) |
Feb 27, 2008 | 44.43 | 45.25 | 44.43 | 45.02 | 914,852 | +0.21(+0.47%) |
Feb 26, 2008 | 44.16 | 45.03 | 44.00 | 44.81 | 1,433,033 | +0.76(+1.73%) |
Feb 25, 2008 | 43.44 | 44.06 | 43.27 | 44.05 | 747,544 | +0.59(+1.35%) |
Feb 22, 2008 | 43.41 | 43.48 | 42.69 | 43.46 | 619,141 | +0.41(+0.96%) |
Feb 21, 2008 | 43.54 | 43.61 | 43.00 | 43.05 | 822,085 | -0.27(-0.61%) |
Feb 20, 2008 | 42.60 | 43.45 | 42.58 | 43.31 | 2,249,707 | +0.10(+0.23%) |
Feb 19, 2008 | 43.73 | 43.78 | 43.12 | 43.22 | 1,261,225 | +0.58(+1.35%) |
Feb 18, 2008 | 42.49 | 42.73 | 42.23 | 42.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.49 | 42.73 | 42.23 | 42.64 | 403,235 | -0.14(-0.34%) |
Feb 14, 2008 | 43.33 | 43.37 | 42.73 | 42.78 | 1,142,493 | -0.39(-0.91%) |
Feb 13, 2008 | 42.90 | 43.24 | 42.64 | 43.17 | 1,245,493 | +0.69(+1.63%) |
Feb 12, 2008 | 42.25 | 42.88 | 42.21 | 42.48 | 2,279,978 | +1.00(+2.41%) |
Feb 11, 2008 | 41.44 | 41.58 | 40.89 | 41.48 | 1,275,751 | +0.14(+0.35%) |
Feb 08, 2008 | 41.27 | 41.65 | 40.98 | 41.34 | 1,127,310 | -0.34(-0.83%) |
Feb 07, 2008 | 41.38 | 41.95 | 41.27 | 41.68 | 2,242,417 | -0.22(-0.52%) |
Feb 06, 2008 | 42.42 | 42.64 | 41.88 | 41.90 | 1,624,789 | +0.22(+0.52%) |
Feb 05, 2008 | 42.70 | 42.81 | 41.68 | 41.68 | 6,846,648 | -2.49(-5.64%) |
Feb 04, 2008 | 44.38 | 44.49 | 44.10 | 44.17 | 2,955,090 | -0.39(-0.88%) |
Feb 01, 2008 | 44.25 | 44.62 | 43.93 | 44.57 | 411,096 | +0.75(+1.72%) |
Jan 31, 2008 | 42.63 | 44.12 | 42.58 | 43.81 | 4,771,064 | +0.23(+0.53%) |
Jan 30, 2008 | 43.41 | 44.53 | 43.20 | 43.58 | 1,125,605 | -0.07(-0.15%) |
Jan 29, 2008 | 43.65 | 43.73 | 43.23 | 43.65 | 1,799,479 | +0.31(+0.72%) |
Jan 28, 2008 | 42.67 | 43.40 | 42.35 | 43.34 | 1,970,017 | +1.00(+2.36%) |
Jan 25, 2008 | 44.02 | 44.06 | 42.26 | 42.34 | 2,055,714 | -1.06(-2.45%) |
Jan 24, 2008 | 42.73 | 43.46 | 42.49 | 43.40 | 686,939 | +1.61(+3.85%) |
Jan 23, 2008 | 40.02 | 41.91 | 39.45 | 41.79 | 1,898,468 | -0.82(-1.93%) |
Jan 22, 2008 | 40.64 | 42.66 | 40.13 | 42.62 | 3,487,485 | -1.70(-3.83%) |
Jan 21, 2008 | 45.39 | 45.39 | 44.03 | 44.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.39 | 45.39 | 44.03 | 44.31 | 1,420,803 | -0.15(-0.33%) |
Jan 17, 2008 | 45.60 | 45.80 | 44.25 | 44.46 | 3,070,420 | -0.80(-1.77%) |
Jan 16, 2008 | 46.00 | 46.37 | 45.06 | 45.26 | 5,370,446 | -0.95(-2.06%) |
Jan 15, 2008 | 47.04 | 47.15 | 46.20 | 46.21 | 2,070,855 | -1.56(-3.26%) |
Jan 14, 2008 | 47.88 | 47.99 | 47.61 | 47.77 | 660,717 | +0.85(+1.82%) |
Jan 11, 2008 | 47.24 | 47.35 | 46.81 | 46.92 | 3,907,930 | -0.80(-1.67%) |
Jan 10, 2008 | 47.11 | 47.80 | 47.05 | 47.72 | 1,756,531 | +0.06(+0.13%) |
Jan 09, 2008 | 47.31 | 47.67 | 47.06 | 47.65 | 1,361,155 | +0.27(+0.56%) |
Jan 08, 2008 | 48.17 | 48.51 | 47.35 | 47.39 | 2,286,955 | -0.45(-0.95%) |
Jan 07, 2008 | 47.92 | 48.07 | 47.59 | 47.84 | 880,556 | +0.14(+0.30%) |
Jan 04, 2008 | 48.34 | 48.48 | 47.68 | 47.70 | 604,408 | -1.04(-2.13%) |
Jan 03, 2008 | 48.60 | 48.94 | 48.60 | 48.73 | 319,091 | +0.07(+0.15%) |
Jan 02, 2008 | 49.27 | 49.34 | 48.58 | 48.66 | 1,061,559 | -0.20(-0.40%) |
Jan 01, 2008 | 49.19 | 49.19 | 48.65 | 48.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.19 | 49.19 | 48.65 | 48.86 | 1,026,699 | -0.52(-1.06%) |
Dec 28, 2007 | 49.46 | 49.50 | 49.23 | 49.38 | 652,875 | +0.58(+1.19%) |
Dec 27, 2007 | 49.06 | 49.13 | 48.66 | 48.80 | 965,446 | -0.10(-0.20%) |
Dec 26, 2007 | 48.82 | 49.00 | 48.67 | 48.90 | 298,924 | +0.16(+0.34%) |
Dec 24, 2007 | 48.60 | 48.73 | 48.53 | 48.73 | 1,766,024 | +0.36(+0.74%) |
Dec 21, 2007 | 48.06 | 48.38 | 48.04 | 48.38 | 748,531 | +0.87(+1.83%) |
Dec 20, 2007 | 47.42 | 47.63 | 47.27 | 47.51 | 689,918 | -1.01(-2.08%) |
Dec 19, 2007 | 48.91 | 48.94 | 48.28 | 48.52 | 729,482 | -0.42(-0.85%) |
Dec 18, 2007 | 49.30 | 49.30 | 48.32 | 48.94 | 1,410,609 | +0.60(+1.25%) |
Dec 17, 2007 | 48.81 | 48.91 | 48.34 | 48.34 | 870,641 | -1.02(-2.07%) |
Dec 14, 2007 | 49.59 | 49.89 | 49.26 | 49.36 | 1,073,098 | -1.25(-2.47%) |
Dec 13, 2007 | 50.80 | 50.85 | 50.11 | 50.61 | 1,289,721 | -0.83(-1.62%) |
Dec 12, 2007 | 51.74 | 51.88 | 51.06 | 51.44 | 1,445,044 | +1.07(+2.13%) |
Dec 11, 2007 | 51.54 | 51.80 | 50.35 | 50.36 | 1,333,919 | -1.42(-2.74%) |
Dec 10, 2007 | 51.53 | 51.81 | 51.49 | 51.78 | 1,061,185 | +0.63(+1.22%) |
Dec 07, 2007 | 51.25 | 51.27 | 51.08 | 51.15 | 2,348,227 | +0.01(+0.02%) |
Dec 06, 2007 | 50.59 | 51.25 | 50.48 | 51.14 | 1,063,574 | +0.54(+1.07%) |
Dec 05, 2007 | 50.59 | 50.85 | 50.50 | 50.60 | 383,028 | +0.36(+0.73%) |
Dec 04, 2007 | 50.28 | 50.39 | 50.12 | 50.24 | 228,357 | -0.14(-0.27%) |
Dec 03, 2007 | 50.67 | 50.67 | 50.31 | 50.38 | 327,800 | -0.14(-0.28%) |
Nov 30, 2007 | 51.17 | 51.27 | 50.33 | 50.52 | 428,360 | +0.08(+0.15%) |
Nov 29, 2007 | 50.21 | 50.67 | 50.11 | 50.44 | 402,304 | -0.48(-0.95%) |
Nov 28, 2007 | 49.73 | 50.93 | 49.71 | 50.92 | 1,037,686 | +1.54(+3.12%) |
Nov 27, 2007 | 49.10 | 49.48 | 48.85 | 49.38 | 870,250 | +0.59(+1.22%) |
Nov 26, 2007 | 49.89 | 49.95 | 48.73 | 48.79 | 808,467 | -0.95(-1.92%) |
Nov 23, 2007 | 49.39 | 49.79 | 49.33 | 49.74 | 478,916 | +0.95(+1.95%) |
Nov 21, 2007 | 49.13 | 49.37 | 48.62 | 48.79 | 1,338,623 | -0.83(-1.68%) |
Nov 20, 2007 | 49.42 | 49.83 | 49.10 | 49.62 | 1,102,160 | +0.85(+1.75%) |
Nov 19, 2007 | 49.46 | 49.71 | 48.67 | 48.77 | 618,362 | -1.13(-2.27%) |
Nov 16, 2007 | 49.92 | 50.05 | 49.39 | 49.91 | 857,209 | +0.43(+0.87%) |
Nov 15, 2007 | 49.93 | 50.02 | 49.16 | 49.48 | 1,030,155 | -0.76(-1.51%) |
Nov 14, 2007 | 50.91 | 50.99 | 50.10 | 50.23 | 1,784,997 | -0.26(-0.51%) |
Nov 13, 2007 | 49.95 | 50.56 | 49.45 | 50.49 | 815,237 | +1.10(+2.23%) |
Nov 12, 2007 | 49.55 | 49.91 | 49.25 | 49.39 | 552,667 | -0.62(-1.24%) |
Nov 09, 2007 | 50.35 | 50.72 | 50.01 | 50.01 | 471,257 | -0.99(-1.93%) |
Nov 08, 2007 | 50.95 | 51.23 | 50.50 | 51.00 | 1,480,944 | +0.20(+0.40%) |
Nov 07, 2007 | 51.39 | 51.42 | 50.62 | 50.79 | 452,782 | -0.69(-1.34%) |
Nov 06, 2007 | 51.30 | 51.54 | 51.09 | 51.48 | 460,597 | +0.70(+1.38%) |
Nov 05, 2007 | 50.59 | 50.94 | 50.54 | 50.78 | 544,852 | -0.54(-1.06%) |
Nov 02, 2007 | 50.97 | 51.37 | 50.71 | 51.33 | 542,899 | +0.64(+1.26%) |
Nov 01, 2007 | 51.13 | 51.13 | 50.69 | 50.69 | 405,159 | -1.27(-2.44%) |
Oct 31, 2007 | 51.60 | 52.15 | 51.49 | 51.96 | 575,868 | +0.57(+1.12%) |
Oct 30, 2007 | 51.28 | 51.54 | 51.18 | 51.38 | 840,602 | -0.11(-0.21%) |
Oct 29, 2007 | 51.34 | 51.62 | 51.29 | 51.49 | 864,291 | +0.14(+0.27%) |
Oct 26, 2007 | 51.01 | 51.36 | 50.97 | 51.36 | 170,464 | +0.73(+1.45%) |
Oct 25, 2007 | 50.57 | 50.62 | 50.15 | 50.62 | 504,800 | +0.48(+0.95%) |
Oct 24, 2007 | 50.08 | 50.24 | 49.41 | 50.15 | 337,022 | -0.18(-0.36%) |
Oct 23, 2007 | 50.07 | 50.33 | 49.85 | 50.33 | 277,921 | +0.84(+1.70%) |
Oct 22, 2007 | 49.14 | 49.55 | 49.02 | 49.48 | 668,916 | -0.23(-0.46%) |
Oct 19, 2007 | 50.48 | 50.48 | 49.71 | 49.71 | 245,195 | -0.93(-1.84%) |
Oct 18, 2007 | 50.52 | 50.81 | 50.45 | 50.64 | 221,506 | +0.15(+0.30%) |
Oct 17, 2007 | 50.64 | 50.73 | 50.20 | 50.49 | 380,004 | +0.50(+0.99%) |
Oct 16, 2007 | 50.02 | 50.12 | 49.81 | 50.00 | 368,038 | -0.32(-0.64%) |
Oct 15, 2007 | 50.85 | 50.89 | 50.22 | 50.32 | 171,930 | -0.45(-0.88%) |
Oct 12, 2007 | 50.57 | 50.83 | 50.47 | 50.77 | 175,349 | +0.18(+0.36%) |
Oct 11, 2007 | 50.70 | 51.08 | 50.40 | 50.59 | 1,342,960 | +0.81(+1.64%) |
Oct 10, 2007 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 49.91 | 50.02 | 49.72 | 49.77 | 248,615 | -0.47(-0.94%) |
Oct 05, 2007 | 49.97 | 50.40 | 49.97 | 50.24 | 438,617 | +0.38(+0.77%) |
Oct 04, 2007 | 49.75 | 49.95 | 49.61 | 49.86 | 407,357 | +0.25(+0.50%) |
Oct 03, 2007 | 49.85 | 49.95 | 49.61 | 49.61 | 555,110 | -0.28(-0.57%) |
Oct 02, 2007 | 49.98 | 50.07 | 49.72 | 49.89 | 784,187 | -0.25(-0.51%) |
Oct 01, 2007 | 49.48 | 50.23 | 49.37 | 50.14 | 516,523 | +0.64(+1.29%) |
Sep 28, 2007 | 49.47 | 49.66 | 49.14 | 49.50 | 148,241 | +0.18(+0.36%) |
Sep 27, 2007 | 49.35 | 49.44 | 49.22 | 49.33 | 271,815 | +0.41(+0.85%) |
Sep 26, 2007 | 48.89 | 49.02 | 48.75 | 48.92 | 500,404 | +0.25(+0.51%) |
Sep 25, 2007 | 48.38 | 48.69 | 48.31 | 48.67 | 562,192 | +0.04(+0.08%) |
Sep 24, 2007 | 48.85 | 48.93 | 48.60 | 48.63 | 495,032 | -0.19(-0.39%) |
Sep 21, 2007 | 48.78 | 49.01 | 48.77 | 48.82 | 312,600 | +0.34(+0.70%) |
Sep 20, 2007 | 48.51 | 48.78 | 48.41 | 48.48 | 303,808 | +0.16(+0.32%) |
Sep 19, 2007 | 48.35 | 48.64 | 48.22 | 48.33 | 377,806 | +0.25(+0.53%) |
Sep 18, 2007 | 46.80 | 48.15 | 46.61 | 48.07 | 276,456 | +1.97(+4.26%) |
Sep 17, 2007 | 46.30 | 46.47 | 45.93 | 46.11 | 460,353 | -0.57(-1.23%) |
Sep 14, 2007 | 46.39 | 46.76 | 46.31 | 46.68 | 445,944 | -0.22(-0.46%) |
Sep 13, 2007 | 46.86 | 47.11 | 46.79 | 46.90 | 1,033,779 | +0.29(+0.63%) |
Sep 12, 2007 | 46.26 | 46.69 | 46.26 | 46.60 | 612,989 | +0.11(+0.23%) |
Sep 11, 2007 | 46.21 | 46.56 | 46.15 | 46.50 | 933,832 | +0.70(+1.54%) |
Sep 10, 2007 | 46.11 | 46.11 | 45.41 | 45.79 | 257,895 | -0.27(-0.58%) |
Sep 07, 2007 | 46.16 | 46.26 | 45.66 | 46.06 | 458,765 | -0.52(-1.12%) |
Sep 06, 2007 | 46.52 | 46.83 | 46.20 | 46.58 | 297,703 | +0.18(+0.39%) |
Sep 05, 2007 | 46.66 | 46.66 | 46.18 | 46.40 | 267,908 | -0.69(-1.47%) |
Sep 04, 2007 | 46.64 | 47.32 | 45.99 | 47.09 | 1,128,292 | +0.30(+0.65%) |
Aug 31, 2007 | 46.93 | 47.08 | 46.59 | 46.79 | 662,322 | +0.77(+1.68%) |
Aug 30, 2007 | 45.67 | 46.37 | 45.59 | 46.01 | 331,893 | -0.34(-0.73%) |
Aug 29, 2007 | 45.70 | 46.36 | 45.44 | 46.35 | 294,528 | +1.28(+2.83%) |
Aug 28, 2007 | 45.75 | 45.95 | 44.95 | 45.07 | 221,262 | -1.13(-2.45%) |
Aug 27, 2007 | 46.49 | 46.49 | 46.16 | 46.20 | 148,485 | -0.40(-0.85%) |
Aug 24, 2007 | 45.86 | 46.65 | 45.79 | 46.60 | 330,184 | +1.02(+2.23%) |
Aug 23, 2007 | 46.01 | 46.03 | 45.34 | 45.59 | 500,160 | -0.49(-1.06%) |
Aug 22, 2007 | 45.39 | 46.07 | 45.23 | 46.07 | 905,564 | +1.58(+3.56%) |
Aug 21, 2007 | 44.51 | 44.81 | 44.42 | 44.49 | 1,089,949 | +0.03(+0.07%) |
Aug 20, 2007 | 44.84 | 45.00 | 44.18 | 44.46 | 447,653 | -0.05(-0.12%) |
Aug 17, 2007 | 44.76 | 45.07 | 43.80 | 44.51 | 875,281 | +1.04(+2.40%) |
Aug 16, 2007 | 43.66 | 43.94 | 42.48 | 43.47 | 3,420,044 | -0.60(-1.36%) |
Aug 15, 2007 | 44.74 | 45.14 | 44.06 | 44.06 | 1,853,378 | -1.12(-2.48%) |
Aug 14, 2007 | 46.04 | 46.09 | 45.14 | 45.18 | 266,931 | -0.53(-1.16%) |
Aug 13, 2007 | 46.22 | 46.27 | 45.70 | 45.72 | 356,315 | +0.27(+0.59%) |
Aug 10, 2007 | 45.55 | 46.15 | 45.13 | 45.45 | 536,060 | -0.77(-1.67%) |
Aug 09, 2007 | 46.68 | 47.24 | 46.22 | 46.22 | 552,912 | -2.05(-4.25%) |
Aug 08, 2007 | 47.57 | 48.27 | 47.45 | 48.27 | 751,217 | +1.12(+2.37%) |
Aug 07, 2007 | 46.72 | 47.43 | 46.52 | 47.15 | 205,632 | +0.04(+0.08%) |
Aug 06, 2007 | 46.52 | 47.73 | 46.30 | 47.12 | 501,137 | +0.73(+1.58%) |
Aug 03, 2007 | 46.55 | 47.17 | 46.36 | 46.39 | 584,172 | -0.79(-1.67%) |
Aug 02, 2007 | 46.86 | 47.30 | 46.79 | 47.17 | 345,570 | +0.46(+0.98%) |
Aug 01, 2007 | 46.68 | 47.11 | 46.14 | 46.71 | 491,368 | +0.03(+0.07%) |
Jul 31, 2007 | 47.44 | 47.53 | 46.68 | 46.68 | 427,627 | -0.17(-0.36%) |
Jul 30, 2007 | 46.49 | 47.05 | 46.38 | 46.85 | 715,561 | +0.81(+1.75%) |
Jul 27, 2007 | 46.61 | 46.86 | 45.74 | 46.04 | 1,027,429 | -0.20(-0.43%) |
Jul 26, 2007 | 47.17 | 47.58 | 46.15 | 46.24 | 688,942 | -2.04(-4.23%) |
Jul 25, 2007 | 48.63 | 48.64 | 47.85 | 48.28 | 473,785 | -0.29(-0.60%) |
Jul 24, 2007 | 49.30 | 49.30 | 48.20 | 48.58 | 716,050 | -0.94(-1.89%) |
Jul 23, 2007 | 49.65 | 49.76 | 49.38 | 49.51 | 89,384 | +0.19(+0.39%) |
Jul 20, 2007 | 49.71 | 49.85 | 49.07 | 49.32 | 230,298 | -0.53(-1.07%) |
Jul 19, 2007 | 50.23 | 50.23 | 49.85 | 49.85 | 246,661 | +0.11(+0.23%) |
Jul 18, 2007 | 49.95 | 49.95 | 49.34 | 49.74 | 315,775 | -0.63(-1.24%) |
Jul 17, 2007 | 49.99 | 50.36 | 49.97 | 50.36 | 139,937 | +0.20(+0.39%) |
Jul 16, 2007 | 50.26 | 50.40 | 50.11 | 50.17 | 344,104 | -0.15(-0.29%) |
Jul 13, 2007 | 50.41 | 50.41 | 50.14 | 50.32 | 207,830 | +0.02(+0.05%) |
Jul 12, 2007 | 49.77 | 50.48 | 49.51 | 50.29 | 580,020 | +0.85(+1.72%) |
Jul 11, 2007 | 49.05 | 49.44 | 48.96 | 49.44 | 1,068,458 | +0.56(+1.14%) |
Jul 10, 2007 | 49.36 | 49.45 | 48.74 | 48.89 | 276,016 | -0.85(-1.71%) |
Jul 09, 2007 | 49.66 | 49.75 | 49.49 | 49.74 | 701,397 | +0.22(+0.44%) |
Jul 06, 2007 | 49.19 | 49.52 | 49.12 | 49.52 | 589,300 | +0.53(+1.09%) |
Jul 05, 2007 | 49.27 | 49.32 | 48.82 | 48.99 | 970,526 | -0.22(-0.44%) |
Jul 03, 2007 | 49.23 | 49.28 | 49.11 | 49.21 | 246,661 | +0.28(+0.57%) |
Jul 02, 2007 | 48.55 | 48.93 | 48.55 | 48.93 | 287,445 | +0.61(+1.26%) |
Jun 29, 2007 | 48.38 | 48.58 | 47.98 | 48.32 | 247,149 | +0.22(+0.46%) |
Jun 28, 2007 | 47.95 | 48.29 | 47.89 | 48.10 | 511,394 | +0.34(+0.71%) |
Jun 27, 2007 | 47.35 | 47.83 | 47.24 | 47.76 | 261,558 | +0.42(+0.89%) |
Jun 26, 2007 | 47.91 | 48.00 | 47.33 | 47.33 | 249,836 | -0.75(-1.55%) |
Jun 25, 2007 | 47.86 | 48.28 | 47.62 | 48.08 | 334,335 | -0.13(-0.27%) |
Jun 22, 2007 | 48.35 | 48.35 | 47.68 | 48.21 | 291,841 | -0.17(-0.36%) |
Jun 21, 2007 | 48.12 | 48.70 | 47.88 | 48.38 | 527,757 | +0.27(+0.57%) |
Jun 20, 2007 | 48.95 | 48.99 | 48.03 | 48.11 | 697,001 | -0.64(-1.32%) |
Jun 19, 2007 | 48.49 | 48.83 | 48.46 | 48.75 | 251,057 | +0.11(+0.24%) |
Jun 18, 2007 | 48.83 | 48.83 | 48.49 | 48.64 | 257,406 | +0.08(+0.17%) |
Jun 15, 2007 | 48.60 | 48.68 | 48.44 | 48.55 | 283,782 | +0.73(+1.53%) |
Jun 14, 2007 | 47.46 | 47.88 | 47.42 | 47.82 | 419,079 | +0.58(+1.22%) |
Jun 13, 2007 | 46.86 | 47.25 | 46.65 | 47.24 | 368,526 | +0.77(+1.66%) |
Jun 12, 2007 | 46.90 | 47.18 | 46.47 | 46.47 | 520,186 | -0.84(-1.78%) |
Jun 11, 2007 | 47.22 | 47.54 | 47.01 | 47.32 | 502,358 | +0.09(+0.20%) |
Jun 08, 2007 | 47.10 | 47.34 | 46.69 | 47.22 | 769,045 | +0.63(+1.35%) |
Jun 07, 2007 | 47.48 | 47.63 | 46.47 | 46.59 | 672,090 | -1.21(-2.53%) |
Jun 06, 2007 | 48.47 | 48.46 | 47.71 | 47.80 | 536,549 | -0.87(-1.79%) |
Jun 05, 2007 | 49.05 | 49.06 | 48.47 | 48.67 | 836,694 | -0.44(-0.89%) |
Jun 04, 2007 | 49.03 | 49.13 | 48.93 | 49.11 | 278,165 | +0.11(+0.23%) |
Jun 01, 2007 | 48.85 | 49.05 | 48.81 | 49.00 | 391,971 | +0.13(+0.26%) |
May 31, 2007 | 48.69 | 48.87 | 48.59 | 48.87 | 1,312,677 | +0.55(+1.14%) |
May 30, 2007 | 47.91 | 48.42 | 47.67 | 48.32 | 750,485 | +0.20(+0.41%) |
May 29, 2007 | 48.45 | 48.46 | 48.00 | 48.12 | 590,033 | -0.05(-0.10%) |
May 25, 2007 | 48.08 | 48.20 | 47.94 | 48.17 | 449,363 | +0.38(+0.79%) |
May 24, 2007 | 48.33 | 48.34 | 47.62 | 47.80 | 894,086 | -0.74(-1.53%) |
May 23, 2007 | 48.36 | 48.58 | 48.24 | 48.54 | 299,901 | +0.50(+1.05%) |
May 22, 2007 | 48.25 | 48.25 | 48.03 | 48.03 | 296,970 | +0.03(+0.06%) |
May 21, 2007 | 48.65 | 48.22 | 47.98 | 48.01 | 996,169 | -0.65(-1.33%) |
May 18, 2007 | 47.91 | 48.65 | 47.93 | 48.65 | 646,692 | +0.56(+1.17%) |
May 17, 2007 | 47.60 | 48.09 | 47.49 | 48.09 | 340,441 | +0.27(+0.57%) |
May 16, 2007 | 47.86 | 47.93 | 47.45 | 47.82 | 369,747 | -0.05(-0.11%) |
May 15, 2007 | 47.53 | 48.04 | 47.44 | 47.88 | 752,439 | +0.78(+1.65%) |
May 14, 2007 | 47.63 | 47.65 | 47.10 | 47.10 | 892,865 | -0.45(-0.94%) |
May 11, 2007 | 46.85 | 47.56 | 46.85 | 47.54 | 328,230 | +0.99(+2.14%) |
May 10, 2007 | 47.36 | 47.49 | 46.50 | 46.55 | 977,975 | -1.06(-2.22%) |
May 09, 2007 | 47.61 | 47.70 | 47.37 | 47.60 | 943,174 | +0.02(+0.04%) |
May 08, 2007 | 47.47 | 47.61 | 47.26 | 47.58 | 619,339 | -0.60(-1.24%) |
May 07, 2007 | 48.15 | 48.20 | 48.06 | 48.18 | 325,055 | +0.26(+0.54%) |
May 04, 2007 | 47.76 | 48.07 | 47.76 | 47.92 | 376,341 | +0.45(+0.94%) |
May 03, 2007 | 47.63 | 47.64 | 47.34 | 47.48 | 1,050,874 | +0.16(+0.35%) |
May 02, 2007 | 47.37 | 47.68 | 47.31 | 47.31 | 297,214 | -0.12(-0.25%) |
May 01, 2007 | 47.59 | 47.59 | 47.10 | 47.43 | 324,322 | +0.34(+0.73%) |
Apr 30, 2007 | 47.48 | 47.66 | 47.09 | 47.09 | 306,494 | -0.61(-1.29%) |
Apr 27, 2007 | 47.35 | 47.70 | 47.24 | 47.70 | 212,226 | +0.25(+0.52%) |
Apr 26, 2007 | 47.57 | 47.60 | 47.33 | 47.46 | 283,294 | -0.20(-0.41%) |
Apr 25, 2007 | 47.45 | 47.65 | 47.32 | 47.65 | 252,278 | +0.63(+1.34%) |
Apr 24, 2007 | 46.90 | 47.13 | 46.75 | 47.02 | 487,217 | +0.02(+0.05%) |
Apr 23, 2007 | 47.14 | 47.33 | 46.94 | 47.00 | 846,707 | -0.34(-0.71%) |
Apr 20, 2007 | 48.17 | 48.17 | 47.17 | 47.33 | 1,360,056 | +0.58(+1.23%) |
Apr 19, 2007 | 46.25 | 46.88 | 46.25 | 46.76 | 242,021 | -0.11(-0.24%) |
Apr 18, 2007 | 46.84 | 47.01 | 46.55 | 46.87 | 563,169 | -0.03(-0.07%) |
Apr 17, 2007 | 46.94 | 47.05 | 46.73 | 46.90 | 507,243 | -0.06(-0.13%) |
Apr 16, 2007 | 46.88 | 47.00 | 46.75 | 46.96 | 293,795 | +0.61(+1.32%) |
Apr 13, 2007 | 46.26 | 46.42 | 46.10 | 46.35 | 600,046 | +0.34(+0.73%) |
Apr 12, 2007 | 45.45 | 46.07 | 45.39 | 46.02 | 245,195 | +0.13(+0.28%) |
Apr 11, 2007 | 46.06 | 46.06 | 45.55 | 45.89 | 997,879 | -0.04(-0.08%) |
Apr 10, 2007 | 45.73 | 45.93 | 45.61 | 45.93 | 526,536 | +0.40(+0.88%) |
Apr 09, 2007 | 44.42 | 45.97 | 44.42 | 45.52 | 276,944 | -0.09(-0.19%) |
Apr 05, 2007 | 45.43 | 45.66 | 45.38 | 45.61 | 447,409 | +0.35(+0.77%) |
Apr 04, 2007 | 45.09 | 45.26 | 44.94 | 45.26 | 686,255 | +0.22(+0.50%) |
Apr 03, 2007 | 44.70 | 45.10 | 44.70 | 45.04 | 392,948 | +0.46(+1.04%) |