Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.64 | 40.17 | 37.54 | 39.70 | 1,674,748 | +1.45(+3.79%) |
Jan 30, 2008 | 39.62 | 39.67 | 37.84 | 38.25 | 1,587,591 | -1.80(-4.49%) |
Jan 29, 2008 | 42.13 | 42.13 | 39.86 | 40.05 | 1,111,618 | -1.42(-3.42%) |
Jan 28, 2008 | 40.73 | 42.50 | 40.25 | 41.47 | 946,964 | +0.30(+0.73%) |
Jan 25, 2008 | 44.19 | 44.70 | 40.20 | 41.17 | 2,121,652 | -1.74(-4.05%) |
Jan 24, 2008 | 38.85 | 42.95 | 38.80 | 42.91 | 1,961,327 | +2.90(+7.25%) |
Jan 23, 2008 | 36.99 | 40.53 | 36.62 | 40.01 | 2,189,951 | +1.02(+2.62%) |
Jan 22, 2008 | 35.04 | 39.80 | 34.65 | 38.99 | 1,662,967 | -0.22(-0.56%) |
Jan 21, 2008 | 38.71 | 39.36 | 37.05 | 39.21 | 1,427,409 | +0.00(+0.00%) |
Jan 18, 2008 | 38.71 | 39.36 | 37.05 | 39.21 | 1,427,409 | +1.30(+3.43%) |
Jan 17, 2008 | 38.38 | 40.19 | 37.67 | 37.91 | 1,840,558 | -0.86(-2.22%) |
Jan 16, 2008 | 39.97 | 40.14 | 37.10 | 38.77 | 2,458,791 | -1.61(-3.99%) |
Jan 15, 2008 | 42.48 | 42.49 | 40.21 | 40.38 | 969,046 | -3.05(-7.02%) |
Jan 14, 2008 | 41.20 | 44.11 | 40.97 | 43.43 | 1,819,628 | +2.46(+6.00%) |
Jan 11, 2008 | 41.50 | 42.50 | 40.40 | 40.97 | 857,428 | -0.94(-2.24%) |
Jan 10, 2008 | 41.20 | 42.51 | 40.63 | 41.91 | 877,660 | +0.09(+0.22%) |
Jan 09, 2008 | 42.46 | 43.00 | 40.00 | 41.82 | 1,688,892 | -0.94(-2.20%) |
Jan 08, 2008 | 42.95 | 44.63 | 42.70 | 42.76 | 1,199,254 | -0.59(-1.36%) |
Jan 07, 2008 | 46.18 | 46.32 | 42.53 | 43.35 | 1,792,027 | -1.65(-3.67%) |
Jan 04, 2008 | 45.99 | 46.02 | 44.46 | 45.00 | 1,621,525 | -1.53(-3.29%) |
Jan 03, 2008 | 45.56 | 46.97 | 44.37 | 46.53 | 2,721,746 | +3.43(+7.96%) |
Jan 02, 2008 | 44.60 | 45.29 | 42.88 | 43.10 | 960,283 | -1.21(-2.73%) |
Jan 01, 2008 | 44.32 | 44.95 | 43.95 | 44.31 | 1,107,553 | +0.00(+0.00%) |
Dec 31, 2007 | 44.32 | 44.95 | 43.95 | 44.31 | 1,107,553 | -0.12(-0.27%) |
Dec 28, 2007 | 45.00 | 45.16 | 43.50 | 44.43 | 988,019 | -0.52(-1.16%) |
Dec 27, 2007 | 45.33 | 45.36 | 44.18 | 44.95 | 1,031,275 | -0.55(-1.21%) |
Dec 26, 2007 | 45.40 | 45.99 | 45.20 | 45.50 | 516,302 | +0.17(+0.38%) |
Dec 24, 2007 | 46.01 | 46.25 | 45.33 | 45.33 | 283,211 | -0.66(-1.44%) |
Dec 21, 2007 | 45.22 | 46.14 | 45.11 | 45.99 | 1,072,519 | +0.78(+1.73%) |
Dec 20, 2007 | 44.60 | 45.25 | 43.76 | 45.21 | 1,555,794 | +0.66(+1.48%) |
Dec 19, 2007 | 45.62 | 46.36 | 44.02 | 44.55 | 1,437,032 | -1.13(-2.47%) |
Dec 18, 2007 | 45.86 | 46.34 | 44.20 | 45.68 | 850,818 | +1.00(+2.24%) |
Dec 17, 2007 | 48.29 | 48.65 | 43.60 | 44.68 | 1,956,570 | -4.10(-8.41%) |
Dec 14, 2007 | 46.80 | 49.00 | 46.31 | 48.78 | 1,166,001 | +1.71(+3.63%) |
Dec 13, 2007 | 48.18 | 48.18 | 46.39 | 47.07 | 1,107,123 | -2.18(-4.43%) |
Dec 12, 2007 | 47.54 | 49.73 | 47.20 | 49.25 | 1,624,905 | +2.64(+5.66%) |
Dec 11, 2007 | 49.45 | 50.20 | 46.61 | 46.61 | 1,072,700 | -2.96(-5.97%) |
Dec 10, 2007 | 49.00 | 49.95 | 48.41 | 49.57 | 997,073 | +0.66(+1.35%) |
Dec 07, 2007 | 49.95 | 50.09 | 48.30 | 48.91 | 579,919 | -1.04(-2.08%) |
Dec 06, 2007 | 48.95 | 50.57 | 48.52 | 49.95 | 675,581 | +1.01(+2.06%) |
Dec 05, 2007 | 48.44 | 49.10 | 47.88 | 48.94 | 589,809 | +1.64(+3.47%) |
Dec 04, 2007 | 48.47 | 49.02 | 47.25 | 47.30 | 827,725 | -1.22(-2.51%) |
Dec 03, 2007 | 48.15 | 49.59 | 47.89 | 48.52 | 953,029 | +0.43(+0.89%) |
Nov 30, 2007 | 49.48 | 49.91 | 47.76 | 48.09 | 742,450 | -0.22(-0.46%) |
Nov 29, 2007 | 48.20 | 49.00 | 47.91 | 48.31 | 630,604 | -0.49(-1.00%) |
Nov 28, 2007 | 47.00 | 48.81 | 46.95 | 48.80 | 1,436,550 | +2.19(+4.70%) |
Nov 27, 2007 | 46.51 | 47.55 | 45.31 | 46.61 | 2,619,294 | +0.77(+1.68%) |
Nov 26, 2007 | 44.22 | 47.15 | 44.22 | 45.84 | 1,890,683 | +1.84(+4.18%) |
Nov 23, 2007 | 44.14 | 44.58 | 43.71 | 44.00 | 599,697 | -0.05(-0.11%) |
Nov 21, 2007 | 43.50 | 45.00 | 43.50 | 44.05 | 1,118,288 | -1.55(-3.40%) |
Nov 20, 2007 | 45.79 | 45.95 | 44.51 | 45.60 | 1,419,367 | +0.89(+1.99%) |
Nov 19, 2007 | 45.91 | 46.47 | 44.25 | 44.71 | 1,879,222 | -2.12(-4.53%) |
Nov 16, 2007 | 47.07 | 47.24 | 45.12 | 46.83 | 2,187,333 | +0.02(+0.04%) |
Nov 15, 2007 | 44.13 | 48.22 | 43.75 | 46.81 | 4,364,153 | -2.69(-5.43%) |
Nov 14, 2007 | 53.98 | 53.98 | 48.81 | 49.50 | 1,785,827 | -1.98(-3.85%) |
Nov 13, 2007 | 46.82 | 51.48 | 46.72 | 51.48 | 2,371,689 | +5.48(+11.91%) |
Nov 12, 2007 | 47.86 | 48.38 | 45.38 | 46.00 | 2,301,662 | -2.28(-4.72%) |
Nov 09, 2007 | 48.40 | 50.30 | 47.75 | 48.28 | 1,460,202 | -1.60(-3.21%) |
Nov 08, 2007 | 53.85 | 53.99 | 48.05 | 49.88 | 2,438,252 | -4.70(-8.61%) |
Nov 07, 2007 | 54.99 | 56.96 | 54.50 | 54.58 | 619,023 | -1.47(-2.62%) |
Nov 06, 2007 | 59.00 | 59.00 | 53.83 | 56.05 | 2,156,988 | -2.37(-4.06%) |
Nov 05, 2007 | 55.41 | 58.98 | 55.33 | 58.42 | 1,138,542 | +0.59(+1.02%) |
Nov 02, 2007 | 56.00 | 58.35 | 55.51 | 57.83 | 2,014,850 | +2.33(+4.20%) |
Nov 01, 2007 | 56.31 | 57.09 | 55.19 | 55.50 | 1,169,798 | -1.83(-3.19%) |
Oct 31, 2007 | 57.40 | 58.00 | 56.25 | 57.33 | 1,502,209 | +0.22(+0.39%) |
Oct 30, 2007 | 58.43 | 59.27 | 56.20 | 57.11 | 2,450,660 | +0.16(+0.28%) |
Oct 29, 2007 | 56.78 | 58.20 | 56.00 | 56.95 | 2,004,520 | +0.39(+0.69%) |
Oct 26, 2007 | 52.68 | 56.68 | 52.58 | 56.56 | 1,765,519 | +5.19(+10.10%) |
Oct 25, 2007 | 53.50 | 53.50 | 50.82 | 51.37 | 1,138,433 | -1.85(-3.48%) |
Oct 24, 2007 | 52.71 | 53.70 | 52.02 | 53.22 | 704,927 | -0.28(-0.52%) |
Oct 23, 2007 | 52.11 | 53.88 | 51.32 | 53.50 | 1,060,346 | +2.38(+4.66%) |
Oct 22, 2007 | 51.00 | 51.70 | 50.10 | 51.12 | 1,231,400 | -0.68(-1.31%) |
Oct 19, 2007 | 54.60 | 54.68 | 51.75 | 51.80 | 1,230,949 | -2.92(-5.34%) |
Oct 18, 2007 | 54.50 | 55.16 | 54.01 | 54.72 | 845,480 | -0.17(-0.31%) |
Oct 17, 2007 | 55.25 | 55.65 | 54.00 | 54.89 | 1,054,304 | +0.86(+1.59%) |
Oct 16, 2007 | 53.02 | 54.76 | 52.50 | 54.03 | 1,216,262 | +0.33(+0.61%) |
Oct 15, 2007 | 54.83 | 55.70 | 52.15 | 53.70 | 1,420,133 | -0.05(-0.09%) |
Oct 12, 2007 | 51.84 | 53.99 | 50.20 | 53.75 | 1,599,419 | +2.75(+5.39%) |
Oct 11, 2007 | 53.01 | 55.98 | 50.52 | 51.00 | 3,734,611 | -0.90(-1.73%) |
Oct 10, 2007 | 50.76 | 53.44 | 50.76 | 51.90 | 2,197,508 | +1.42(+2.81%) |
Oct 09, 2007 | 49.49 | 50.66 | 49.41 | 50.48 | 1,486,242 | +1.24(+2.52%) |
Oct 08, 2007 | 49.04 | 49.31 | 48.45 | 49.24 | 692,850 | +0.36(+0.74%) |
Oct 05, 2007 | 48.50 | 48.97 | 47.94 | 48.88 | 1,200,111 | +0.88(+1.82%) |
Oct 04, 2007 | 48.50 | 48.55 | 47.35 | 48.01 | 489,671 | -0.72(-1.49%) |
Oct 03, 2007 | 48.75 | 49.82 | 48.20 | 48.73 | 913,049 | -0.27(-0.55%) |
Oct 02, 2007 | 48.90 | 49.32 | 48.14 | 49.00 | 1,069,888 | +0.40(+0.82%) |
Oct 01, 2007 | 48.15 | 49.24 | 48.10 | 48.60 | 644,917 | +0.75(+1.57%) |
Sep 28, 2007 | 46.69 | 48.20 | 46.67 | 47.85 | 841,833 | +1.50(+3.24%) |
Sep 27, 2007 | 48.40 | 48.42 | 46.20 | 46.35 | 1,109,422 | -1.07(-2.26%) |
Sep 26, 2007 | 48.94 | 49.06 | 47.12 | 47.42 | 921,083 | -1.12(-2.31%) |
Sep 25, 2007 | 49.41 | 49.41 | 48.29 | 48.54 | 701,289 | -0.99(-2.00%) |
Sep 24, 2007 | 50.00 | 50.08 | 49.15 | 49.53 | 1,011,442 | +0.39(+0.79%) |
Sep 21, 2007 | 50.00 | 50.25 | 49.05 | 49.14 | 1,176,336 | -0.12(-0.24%) |
Sep 20, 2007 | 48.99 | 50.45 | 48.27 | 49.26 | 1,684,169 | +1.91(+4.03%) |
Sep 19, 2007 | 47.73 | 48.90 | 47.09 | 47.35 | 1,180,557 | +0.07(+0.15%) |
Sep 18, 2007 | 47.30 | 48.38 | 46.23 | 47.28 | 1,911,171 | +0.62(+1.33%) |
Sep 17, 2007 | 45.30 | 46.97 | 45.24 | 46.66 | 956,024 | +1.68(+3.73%) |
Sep 14, 2007 | 43.75 | 45.60 | 43.53 | 44.98 | 745,688 | +0.88(+2.00%) |
Sep 13, 2007 | 44.68 | 44.90 | 43.75 | 44.10 | 751,379 | -0.15(-0.34%) |
Sep 12, 2007 | 43.50 | 45.05 | 43.11 | 44.25 | 881,190 | +0.75(+1.72%) |
Sep 11, 2007 | 42.61 | 43.80 | 42.49 | 43.50 | 322,343 | +0.62(+1.45%) |
Sep 10, 2007 | 43.02 | 43.48 | 42.15 | 42.88 | 346,356 | -0.01(-0.02%) |
Sep 07, 2007 | 43.55 | 43.83 | 42.52 | 42.89 | 712,967 | -1.34(-3.03%) |
Sep 06, 2007 | 43.80 | 44.87 | 43.67 | 44.23 | 427,433 | +0.35(+0.80%) |
Sep 05, 2007 | 43.90 | 44.74 | 43.28 | 43.88 | 632,962 | +0.28(+0.64%) |
Sep 04, 2007 | 41.85 | 44.92 | 41.78 | 43.60 | 1,297,755 | +1.92(+4.61%) |
Aug 31, 2007 | 41.68 | 41.99 | 41.43 | 41.68 | 640,094 | +0.63(+1.53%) |
Aug 30, 2007 | 40.80 | 41.78 | 40.57 | 41.05 | 364,800 | +0.18(+0.44%) |
Aug 29, 2007 | 39.97 | 41.01 | 39.88 | 40.87 | 514,437 | +0.74(+1.84%) |
Aug 28, 2007 | 41.45 | 41.47 | 39.88 | 40.13 | 596,099 | -1.53(-3.67%) |
Aug 27, 2007 | 40.96 | 42.03 | 40.50 | 41.66 | 620,389 | +0.80(+1.96%) |
Aug 24, 2007 | 40.00 | 41.18 | 39.70 | 40.86 | 375,714 | +0.64(+1.59%) |
Aug 23, 2007 | 42.04 | 42.18 | 39.10 | 40.22 | 1,308,904 | -1.75(-4.17%) |
Aug 22, 2007 | 37.65 | 42.41 | 37.64 | 41.97 | 2,199,642 | +4.66(+12.49%) |
Aug 21, 2007 | 38.04 | 38.42 | 36.94 | 37.31 | 669,626 | -0.70(-1.84%) |
Aug 20, 2007 | 37.95 | 38.63 | 37.64 | 38.01 | 642,801 | +0.58(+1.55%) |
Aug 17, 2007 | 36.85 | 37.89 | 36.49 | 37.43 | 964,880 | +1.08(+2.97%) |
Aug 16, 2007 | 37.52 | 37.55 | 34.65 | 36.35 | 2,266,155 | -1.76(-4.62%) |
Aug 15, 2007 | 38.13 | 38.64 | 37.60 | 38.11 | 916,586 | -0.29(-0.76%) |
Aug 14, 2007 | 38.96 | 39.49 | 38.17 | 38.40 | 1,368,267 | -1.24(-3.13%) |
Aug 13, 2007 | 38.48 | 40.23 | 38.48 | 39.64 | 922,123 | +1.43(+3.74%) |
Aug 10, 2007 | 37.77 | 38.40 | 35.96 | 38.21 | 2,182,305 | -0.08(-0.21%) |
Aug 09, 2007 | 40.20 | 40.23 | 37.80 | 38.29 | 1,320,776 | -2.26(-5.57%) |
Aug 08, 2007 | 39.27 | 40.82 | 39.27 | 40.55 | 1,490,532 | +1.24(+3.15%) |
Aug 07, 2007 | 39.89 | 41.39 | 37.95 | 39.31 | 4,100,397 | -2.35(-5.64%) |
Aug 06, 2007 | 42.69 | 42.98 | 40.85 | 41.66 | 1,827,409 | -0.58(-1.37%) |
Aug 03, 2007 | 42.59 | 44.35 | 42.23 | 42.24 | 844,859 | -1.18(-2.72%) |
Aug 02, 2007 | 43.51 | 43.82 | 42.70 | 43.42 | 730,811 | +0.39(+0.91%) |
Aug 01, 2007 | 43.09 | 43.45 | 42.48 | 43.03 | 1,360,805 | +0.01(+0.02%) |
Jul 31, 2007 | 42.82 | 44.20 | 42.80 | 43.02 | 897,045 | +0.63(+1.49%) |
Jul 30, 2007 | 41.83 | 42.77 | 41.28 | 42.39 | 1,110,016 | +0.61(+1.46%) |
Jul 27, 2007 | 42.41 | 42.84 | 41.36 | 41.78 | 705,470 | -0.54(-1.28%) |
Jul 26, 2007 | 42.52 | 43.70 | 41.73 | 42.32 | 1,137,865 | +0.04(+0.09%) |
Jul 25, 2007 | 43.82 | 44.21 | 41.85 | 42.28 | 1,215,100 | -1.42(-3.25%) |
Jul 24, 2007 | 45.10 | 45.23 | 43.63 | 43.70 | 900,566 | -1.26(-2.80%) |
Jul 23, 2007 | 45.36 | 46.05 | 44.85 | 44.96 | 463,827 | -0.34(-0.75%) |
Jul 20, 2007 | 45.73 | 45.73 | 44.86 | 45.30 | 675,970 | -0.71(-1.54%) |
Jul 19, 2007 | 46.19 | 46.75 | 45.65 | 46.01 | 749,439 | -0.03(-0.07%) |
Jul 18, 2007 | 46.50 | 46.81 | 45.67 | 46.04 | 1,049,337 | -0.46(-0.99%) |
Jul 17, 2007 | 45.01 | 47.05 | 45.01 | 46.50 | 1,431,649 | +1.33(+2.94%) |
Jul 16, 2007 | 45.26 | 45.70 | 44.96 | 45.17 | 642,640 | -0.08(-0.18%) |
Jul 13, 2007 | 45.17 | 45.43 | 44.52 | 45.25 | 474,609 | +0.20(+0.44%) |
Jul 12, 2007 | 44.74 | 45.46 | 44.33 | 45.05 | 876,277 | +0.76(+1.72%) |
Jul 11, 2007 | 44.26 | 44.84 | 43.55 | 44.29 | 680,930 | -0.08(-0.18%) |
Jul 10, 2007 | 45.50 | 45.66 | 44.01 | 44.37 | 823,599 | -1.08(-2.38%) |
Jul 09, 2007 | 45.35 | 46.32 | 45.11 | 45.45 | 1,086,262 | +0.18(+0.40%) |
Jul 06, 2007 | 44.74 | 45.40 | 43.93 | 45.27 | 1,057,373 | +0.57(+1.28%) |
Jul 05, 2007 | 43.59 | 44.75 | 42.98 | 44.70 | 849,319 | +1.30(+3.00%) |
Jul 03, 2007 | 43.31 | 44.29 | 43.20 | 43.40 | 965,542 | +0.49(+1.14%) |
Jul 02, 2007 | 41.90 | 43.11 | 41.43 | 42.91 | 1,708,896 | +1.05(+2.51%) |
Jun 29, 2007 | 41.72 | 43.27 | 41.71 | 41.86 | 1,544,760 | +0.26(+0.62%) |
Jun 28, 2007 | 40.84 | 41.77 | 40.84 | 41.60 | 739,209 | +0.74(+1.81%) |
Jun 27, 2007 | 40.50 | 40.98 | 40.30 | 40.86 | 562,252 | -0.03(-0.07%) |
Jun 26, 2007 | 40.49 | 41.60 | 40.49 | 40.89 | 1,369,840 | +0.94(+2.35%) |
Jun 25, 2007 | 40.66 | 40.81 | 39.81 | 39.95 | 517,552 | -0.85(-2.08%) |
Jun 22, 2007 | 40.92 | 41.23 | 40.36 | 40.80 | 910,080 | -0.10(-0.24%) |
Jun 21, 2007 | 39.58 | 40.94 | 39.56 | 40.90 | 967,245 | +1.11(+2.79%) |
Jun 20, 2007 | 40.36 | 40.36 | 39.49 | 39.79 | 721,300 | -0.29(-0.72%) |
Jun 19, 2007 | 40.05 | 40.60 | 39.67 | 40.08 | 521,200 | -0.10(-0.25%) |
Jun 18, 2007 | 39.38 | 40.39 | 39.18 | 40.18 | 771,500 | +1.06(+2.71%) |
Jun 15, 2007 | 39.23 | 39.72 | 38.99 | 39.12 | 1,068,500 | +0.19(+0.49%) |
Jun 14, 2007 | 38.05 | 39.17 | 38.05 | 38.93 | 1,025,300 | +0.80(+2.10%) |
Jun 13, 2007 | 38.67 | 38.79 | 37.95 | 38.13 | 805,700 | -0.19(-0.50%) |
Jun 12, 2007 | 38.45 | 39.25 | 38.20 | 38.32 | 1,023,700 | -0.11(-0.29%) |
Jun 11, 2007 | 40.37 | 41.25 | 38.33 | 38.43 | 2,414,805 | -0.71(-1.81%) |
Jun 08, 2007 | 38.19 | 39.41 | 38.19 | 39.14 | 1,026,739 | +0.88(+2.30%) |
Jun 07, 2007 | 39.31 | 39.56 | 37.93 | 38.26 | 1,608,981 | -1.33(-3.36%) |
Jun 06, 2007 | 40.00 | 40.19 | 31.53 | 39.59 | 1,206,253 | -1.04(-2.56%) |
Jun 05, 2007 | 40.53 | 41.00 | 40.40 | 40.63 | 1,297,762 | -0.11(-0.27%) |
Jun 04, 2007 | 39.89 | 40.75 | 39.64 | 40.74 | 1,253,870 | +0.50(+1.24%) |
Jun 01, 2007 | 39.85 | 40.60 | 39.77 | 40.24 | 1,921,011 | +0.36(+0.90%) |
May 31, 2007 | 39.75 | 40.02 | 39.49 | 39.88 | 1,161,851 | +0.40(+1.01%) |
May 30, 2007 | 38.74 | 39.88 | 38.50 | 39.48 | 1,138,717 | -0.12(-0.30%) |
May 29, 2007 | 38.72 | 40.00 | 38.72 | 39.60 | 1,534,690 | +0.79(+2.04%) |
May 25, 2007 | 37.66 | 39.05 | 37.66 | 38.81 | 823,393 | +1.15(+3.05%) |
May 24, 2007 | 37.75 | 38.78 | 37.07 | 37.66 | 799,254 | -0.10(-0.26%) |
May 23, 2007 | 38.93 | 39.09 | 37.68 | 37.76 | 839,589 | -1.13(-2.91%) |
May 22, 2007 | 39.10 | 39.35 | 38.51 | 38.89 | 1,074,024 | -0.67(-1.69%) |
May 21, 2007 | 37.03 | 40.24 | 37.03 | 39.56 | 2,170,762 | +2.56(+6.92%) |
May 18, 2007 | 37.06 | 37.46 | 36.58 | 37.00 | 632,771 | -0.07(-0.19%) |
May 17, 2007 | 36.20 | 37.57 | 35.94 | 37.07 | 1,389,792 | +0.81(+2.23%) |
May 16, 2007 | 35.84 | 36.32 | 35.40 | 36.26 | 1,376,532 | +0.65(+1.83%) |
May 15, 2007 | 35.75 | 38.34 | 35.40 | 35.61 | 5,385,452 | -0.56(-1.55%) |
May 14, 2007 | 36.35 | 36.60 | 35.60 | 36.17 | 1,678,803 | +0.57(+1.60%) |
May 11, 2007 | 36.37 | 36.65 | 35.49 | 35.60 | 2,348,908 | -0.12(-0.34%) |
May 10, 2007 | 34.78 | 36.26 | 34.78 | 35.72 | 1,325,647 | +0.74(+2.12%) |
May 09, 2007 | 34.90 | 34.99 | 34.40 | 34.98 | 518,433 | +0.31(+0.89%) |
May 08, 2007 | 35.15 | 35.18 | 34.48 | 34.67 | 579,141 | -0.33(-0.94%) |
May 07, 2007 | 34.75 | 35.26 | 34.62 | 35.00 | 608,791 | +0.08(+0.23%) |
May 04, 2007 | 34.00 | 35.40 | 33.89 | 34.92 | 1,065,401 | +1.37(+4.08%) |
May 03, 2007 | 33.69 | 34.03 | 33.55 | 33.55 | 729,441 | -0.21(-0.62%) |
May 02, 2007 | 34.13 | 34.42 | 33.65 | 33.76 | 983,198 | -0.54(-1.57%) |
May 01, 2007 | 34.57 | 34.93 | 34.16 | 34.30 | 889,635 | -0.18(-0.52%) |
Apr 30, 2007 | 34.61 | 35.36 | 34.41 | 34.48 | 1,657,687 | -0.08(-0.23%) |
Apr 27, 2007 | 34.44 | 34.98 | 34.23 | 34.56 | 1,570,674 | +0.32(+0.93%) |
Apr 26, 2007 | 32.57 | 34.79 | 32.57 | 34.24 | 1,239,044 | +1.48(+4.52%) |
Apr 25, 2007 | 32.45 | 32.91 | 32.33 | 32.76 | 499,609 | +0.42(+1.30%) |
Apr 24, 2007 | 32.20 | 32.71 | 32.00 | 32.34 | 934,834 | +0.14(+0.43%) |
Apr 23, 2007 | 32.84 | 32.93 | 32.12 | 32.20 | 896,388 | -0.69(-2.10%) |
Apr 20, 2007 | 33.33 | 33.50 | 32.65 | 32.89 | 618,085 | -0.11(-0.33%) |
Apr 19, 2007 | 33.70 | 33.79 | 32.84 | 33.00 | 727,287 | -0.93(-2.74%) |
Apr 18, 2007 | 33.83 | 34.04 | 33.70 | 33.93 | 323,440 | -0.12(-0.35%) |
Apr 17, 2007 | 34.28 | 34.40 | 34.00 | 34.05 | 264,545 | -0.34(-0.99%) |
Apr 16, 2007 | 34.50 | 34.50 | 34.24 | 34.39 | 249,342 | +0.03(+0.09%) |
Apr 13, 2007 | 34.52 | 34.59 | 34.02 | 34.36 | 488,036 | -0.22(-0.64%) |
Apr 12, 2007 | 34.01 | 35.19 | 33.99 | 34.58 | 837,543 | +0.60(+1.77%) |
Apr 11, 2007 | 34.95 | 34.95 | 33.81 | 33.98 | 461,264 | -0.89(-2.55%) |
Apr 10, 2007 | 34.63 | 34.94 | 34.48 | 34.87 | 419,673 | +0.15(+0.43%) |
Apr 09, 2007 | 34.70 | 35.07 | 34.59 | 34.72 | 192,080 | +0.06(+0.17%) |
Apr 05, 2007 | 34.71 | 34.87 | 34.38 | 34.66 | 218,978 | -0.14(-0.40%) |
Apr 04, 2007 | 34.72 | 35.11 | 34.64 | 34.80 | 241,220 | -0.03(-0.09%) |
Apr 03, 2007 | 34.35 | 35.07 | 34.16 | 34.83 | 408,669 | +0.64(+1.87%) |
Apr 02, 2007 | 33.77 | 34.84 | 33.51 | 34.19 | 607,739 | +0.58(+1.73%) |
Mar 30, 2007 | 34.07 | 34.31 | 33.51 | 33.61 | 462,342 | -0.71(-2.07%) |
Mar 29, 2007 | 34.57 | 34.94 | 34.00 | 34.32 | 553,751 | -0.18(-0.52%) |
Mar 28, 2007 | 34.84 | 34.94 | 34.36 | 34.50 | 319,502 | -0.48(-1.37%) |
Mar 27, 2007 | 34.86 | 35.23 | 34.86 | 34.98 | 336,182 | +0.26(+0.75%) |
Mar 26, 2007 | 34.79 | 35.18 | 34.01 | 34.72 | 425,510 | +0.08(+0.23%) |
Mar 23, 2007 | 33.93 | 36.00 | 33.85 | 34.64 | 1,462,755 | +0.72(+2.11%) |
Mar 22, 2007 | 34.19 | 34.37 | 33.60 | 33.92 | 604,115 | -0.42(-1.22%) |
Mar 21, 2007 | 34.16 | 34.40 | 33.50 | 34.34 | 690,122 | +0.07(+0.22%) |
Mar 20, 2007 | 32.40 | 34.61 | 32.37 | 34.27 | 1,681,726 | +1.91(+5.90%) |
Mar 19, 2007 | 35.00 | 35.05 | 32.03 | 32.36 | 2,257,018 | -2.56(-7.33%) |
Mar 16, 2007 | 33.48 | 34.97 | 33.34 | 34.92 | 851,305 | +1.40(+4.18%) |
Mar 15, 2007 | 33.50 | 33.71 | 33.20 | 33.52 | 581,435 | -0.15(-0.45%) |
Mar 14, 2007 | 32.93 | 33.83 | 32.81 | 33.67 | 908,287 | +0.09(+0.27%) |
Mar 13, 2007 | 34.01 | 34.20 | 33.42 | 33.58 | 884,089 | -0.43(-1.26%) |
Mar 12, 2007 | 33.47 | 34.01 | 33.39 | 34.01 | 838,094 | +0.39(+1.16%) |
Mar 09, 2007 | 33.60 | 33.95 | 33.35 | 33.62 | 688,603 | +0.10(+0.30%) |
Mar 08, 2007 | 32.69 | 33.76 | 32.68 | 33.52 | 723,653 | +0.97(+2.98%) |
Mar 07, 2007 | 33.00 | 33.26 | 32.40 | 32.55 | 720,662 | -0.84(-2.52%) |
Mar 06, 2007 | 32.24 | 33.60 | 32.24 | 33.39 | 832,876 | +1.58(+4.97%) |
Mar 05, 2007 | 31.36 | 32.22 | 31.19 | 31.81 | 776,367 | -0.17(-0.53%) |
Mar 02, 2007 | 33.64 | 33.86 | 31.78 | 31.98 | 1,339,701 | -1.65(-4.91%) |
Mar 01, 2007 | 33.89 | 34.31 | 33.60 | 33.63 | 1,563,861 | -0.90(-2.61%) |
Feb 28, 2007 | 34.21 | 34.97 | 34.12 | 34.53 | 969,204 | +0.48(+1.42%) |
Feb 27, 2007 | 35.18 | 35.43 | 33.95 | 34.05 | 1,496,659 | -1.98(-5.48%) |
Feb 26, 2007 | 36.16 | 36.45 | 35.68 | 36.02 | 651,141 | +0.08(+0.22%) |
Feb 23, 2007 | 36.00 | 36.35 | 35.87 | 35.94 | 889,805 | +0.01(+0.03%) |
Feb 22, 2007 | 35.85 | 36.35 | 35.57 | 35.93 | 921,766 | +0.04(+0.11%) |
Feb 21, 2007 | 34.80 | 36.20 | 34.80 | 35.89 | 1,160,379 | +0.82(+2.34%) |
Feb 20, 2007 | 34.96 | 35.28 | 34.88 | 35.07 | 1,406,016 | -0.04(-0.11%) |
Feb 16, 2007 | 35.61 | 35.82 | 35.03 | 35.11 | 997,329 | -0.63(-1.76%) |
Feb 15, 2007 | 35.99 | 36.00 | 35.50 | 35.74 | 693,570 | -0.36(-1.00%) |
Feb 14, 2007 | 36.03 | 36.35 | 35.77 | 36.10 | 745,461 | +0.01(+0.03%) |
Feb 13, 2007 | 35.86 | 36.50 | 35.71 | 36.09 | 665,410 | +0.05(+0.14%) |
Feb 12, 2007 | 36.50 | 36.69 | 35.91 | 36.04 | 1,152,801 | -0.66(-1.80%) |
Feb 09, 2007 | 37.01 | 37.44 | 36.16 | 36.70 | 1,429,638 | -0.55(-1.48%) |
Feb 08, 2007 | 34.36 | 37.73 | 34.35 | 37.25 | 9,893,988 | +4.20(+12.71%) |
Feb 07, 2007 | 34.23 | 34.99 | 32.93 | 33.05 | 3,406,171 | -1.36(-3.95%) |
Feb 06, 2007 | 35.28 | 35.49 | 33.71 | 34.41 | 2,251,420 | -1.84(-5.08%) |
Feb 05, 2007 | 36.73 | 36.84 | 35.92 | 36.25 | 716,434 | -0.26(-0.71%) |
Feb 02, 2007 | 35.83 | 36.51 | 35.82 | 36.51 | 748,897 | +0.59(+1.64%) |