Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 20.14 | 20.44 | 19.92 | 20.36 | 1,570,259 | +0.30(+1.50%) |
Jan 30, 2008 | 20.51 | 20.66 | 20.06 | 20.06 | 1,639,895 | -0.59(-2.86%) |
Jan 29, 2008 | 20.50 | 21.30 | 20.47 | 20.65 | 2,116,707 | +0.39(+1.92%) |
Jan 28, 2008 | 19.22 | 20.60 | 19.12 | 20.26 | 2,442,778 | +1.09(+5.69%) |
Jan 25, 2008 | 19.39 | 19.39 | 18.81 | 19.17 | 3,596,584 | -0.09(-0.47%) |
Jan 24, 2008 | 19.75 | 19.85 | 18.80 | 19.26 | 4,580,311 | -0.76(-3.80%) |
Jan 23, 2008 | 20.20 | 21.45 | 19.13 | 20.02 | 8,026,493 | -2.35(-10.51%) |
Jan 22, 2008 | 22.26 | 23.01 | 22.11 | 22.37 | 1,769,644 | -0.46(-2.01%) |
Jan 21, 2008 | 22.90 | 23.52 | 22.42 | 22.83 | 2,820,717 | +0.00(+0.00%) |
Jan 18, 2008 | 22.90 | 23.52 | 22.42 | 22.83 | 2,820,717 | -0.69(-2.93%) |
Jan 17, 2008 | 23.89 | 24.27 | 23.14 | 23.52 | 2,668,663 | -0.18(-0.76%) |
Jan 16, 2008 | 24.08 | 24.67 | 23.34 | 23.70 | 3,553,058 | +0.97(+4.27%) |
Jan 15, 2008 | 21.16 | 23.05 | 21.15 | 22.73 | 2,423,888 | +0.32(+1.43%) |
Jan 14, 2008 | 22.83 | 22.91 | 22.29 | 22.41 | 1,592,886 | -0.19(-0.84%) |
Jan 11, 2008 | 22.08 | 22.89 | 22.00 | 22.60 | 1,447,861 | +0.24(+1.07%) |
Jan 10, 2008 | 21.56 | 22.64 | 21.56 | 22.36 | 1,925,193 | +0.65(+2.99%) |
Jan 09, 2008 | 21.60 | 21.96 | 21.29 | 21.71 | 2,279,775 | -0.15(-0.69%) |
Jan 08, 2008 | 20.96 | 22.18 | 20.85 | 21.86 | 2,756,631 | +0.92(+4.39%) |
Jan 07, 2008 | 21.26 | 21.57 | 20.74 | 20.94 | 2,337,184 | -0.56(-2.60%) |
Jan 04, 2008 | 21.30 | 22.20 | 20.92 | 21.50 | 3,378,595 | +0.06(+0.28%) |
Jan 03, 2008 | 21.86 | 22.64 | 20.71 | 21.44 | 5,570,612 | -1.71(-7.39%) |
Jan 02, 2008 | 23.25 | 23.51 | 22.93 | 23.15 | 1,421,587 | -0.08(-0.34%) |
Jan 01, 2008 | 23.20 | 23.64 | 22.80 | 23.23 | 1,518,121 | +0.00(+0.00%) |
Dec 31, 2007 | 23.20 | 23.64 | 22.80 | 23.23 | 1,518,121 | -0.24(-1.02%) |
Dec 28, 2007 | 23.94 | 24.20 | 23.05 | 23.47 | 1,417,281 | -0.37(-1.55%) |
Dec 27, 2007 | 24.85 | 24.95 | 23.77 | 23.84 | 1,172,354 | -0.94(-3.79%) |
Dec 26, 2007 | 24.70 | 25.00 | 24.64 | 24.78 | 963,817 | -0.13(-0.52%) |
Dec 24, 2007 | 24.91 | 25.00 | 24.57 | 24.91 | 446,448 | -0.01(-0.04%) |
Dec 21, 2007 | 25.49 | 25.80 | 24.48 | 24.92 | 2,457,571 | -0.07(-0.28%) |
Dec 20, 2007 | 25.00 | 25.10 | 24.58 | 24.99 | 1,374,983 | +0.17(+0.68%) |
Dec 19, 2007 | 24.82 | 25.18 | 24.47 | 24.82 | 1,017,816 | -0.11(-0.44%) |
Dec 18, 2007 | 24.44 | 25.06 | 24.28 | 24.93 | 1,391,919 | +0.54(+2.21%) |
Dec 17, 2007 | 24.98 | 25.18 | 24.38 | 24.39 | 1,477,940 | -0.46(-1.85%) |
Dec 14, 2007 | 24.75 | 25.01 | 24.48 | 24.85 | 1,103,659 | -0.07(-0.28%) |
Dec 13, 2007 | 24.25 | 25.07 | 24.19 | 24.92 | 1,166,032 | -0.21(-0.84%) |
Dec 12, 2007 | 25.79 | 25.94 | 24.75 | 25.13 | 2,128,651 | -0.04(-0.16%) |
Dec 11, 2007 | 25.41 | 26.06 | 25.07 | 25.17 | 1,756,277 | -0.30(-1.18%) |
Dec 10, 2007 | 25.49 | 25.72 | 25.09 | 25.47 | 1,619,421 | -0.02(-0.08%) |
Dec 07, 2007 | 25.69 | 26.05 | 25.23 | 25.49 | 1,048,623 | -0.42(-1.62%) |
Dec 06, 2007 | 25.45 | 26.06 | 25.10 | 25.91 | 1,615,275 | +0.41(+1.61%) |
Dec 05, 2007 | 25.29 | 25.70 | 25.10 | 25.50 | 1,607,494 | +0.68(+2.74%) |
Dec 04, 2007 | 24.95 | 25.22 | 24.70 | 24.82 | 1,570,953 | -0.18(-0.72%) |
Dec 03, 2007 | 25.04 | 25.26 | 24.61 | 25.00 | 1,491,150 | -0.39(-1.54%) |
Nov 30, 2007 | 25.30 | 25.58 | 25.05 | 25.39 | 1,482,646 | +0.29(+1.16%) |
Nov 29, 2007 | 25.08 | 25.24 | 24.61 | 25.10 | 1,183,835 | -0.02(-0.08%) |
Nov 28, 2007 | 24.55 | 25.24 | 24.35 | 25.12 | 1,796,074 | +0.90(+3.72%) |
Nov 27, 2007 | 24.11 | 24.54 | 23.54 | 24.22 | 1,796,894 | +0.46(+1.94%) |
Nov 26, 2007 | 24.08 | 24.53 | 23.67 | 23.76 | 1,215,429 | -0.24(-1.00%) |
Nov 23, 2007 | 23.51 | 24.10 | 23.35 | 24.00 | 730,235 | +0.46(+1.95%) |
Nov 21, 2007 | 23.10 | 23.82 | 22.95 | 23.54 | 3,420,484 | -1.03(-4.19%) |
Nov 20, 2007 | 25.35 | 25.86 | 23.87 | 24.57 | 2,820,797 | -0.51(-2.03%) |
Nov 19, 2007 | 25.63 | 25.63 | 24.84 | 25.08 | 2,475,310 | -0.63(-2.45%) |
Nov 16, 2007 | 26.33 | 26.51 | 25.68 | 25.71 | 1,536,351 | -0.41(-1.57%) |
Nov 15, 2007 | 26.00 | 27.15 | 25.72 | 26.12 | 2,142,468 | +0.16(+0.62%) |
Nov 14, 2007 | 26.08 | 26.66 | 25.61 | 25.96 | 1,733,141 | -0.27(-1.03%) |
Nov 13, 2007 | 26.06 | 26.34 | 25.40 | 26.23 | 2,269,336 | +0.17(+0.65%) |
Nov 12, 2007 | 25.40 | 26.99 | 25.10 | 26.06 | 2,669,203 | +0.64(+2.52%) |
Nov 09, 2007 | 25.15 | 26.31 | 24.83 | 25.42 | 2,379,245 | -0.14(-0.55%) |
Nov 08, 2007 | 25.88 | 26.12 | 24.77 | 25.56 | 3,601,782 | +0.79(+3.19%) |
Nov 07, 2007 | 24.81 | 25.28 | 24.38 | 24.77 | 3,080,014 | -0.28(-1.12%) |
Nov 06, 2007 | 24.01 | 26.25 | 24.01 | 25.05 | 6,810,476 | +0.97(+4.03%) |
Nov 05, 2007 | 25.97 | 26.00 | 22.92 | 24.08 | 11,757,446 | -4.82(-16.68%) |
Nov 02, 2007 | 28.80 | 29.87 | 26.65 | 28.90 | 9,227,730 | -2.74(-8.66%) |
Nov 01, 2007 | 32.30 | 32.34 | 31.50 | 31.64 | 1,711,320 | -0.70(-2.16%) |
Oct 31, 2007 | 31.94 | 32.39 | 31.29 | 32.34 | 1,909,729 | +0.40(+1.25%) |
Oct 30, 2007 | 31.66 | 32.49 | 31.62 | 31.94 | 2,496,755 | -1.00(-3.04%) |
Oct 29, 2007 | 32.09 | 32.94 | 32.00 | 32.94 | 1,451,938 | +0.63(+1.95%) |
Oct 26, 2007 | 32.56 | 32.79 | 31.85 | 32.31 | 1,459,526 | +0.01(+0.03%) |
Oct 25, 2007 | 32.30 | 32.60 | 31.65 | 32.30 | 1,720,253 | +0.43(+1.35%) |
Oct 24, 2007 | 31.94 | 32.29 | 31.03 | 31.87 | 1,779,586 | -0.39(-1.21%) |
Oct 23, 2007 | 31.52 | 32.26 | 31.15 | 32.26 | 2,022,431 | +0.44(+1.38%) |
Oct 22, 2007 | 30.56 | 32.20 | 30.17 | 31.82 | 2,934,700 | +1.09(+3.55%) |
Oct 19, 2007 | 30.78 | 31.53 | 29.50 | 30.73 | 3,390,948 | -0.37(-1.19%) |
Oct 18, 2007 | 32.70 | 33.00 | 28.78 | 31.10 | 16,416,217 | -4.72(-13.18%) |
Oct 17, 2007 | 36.16 | 36.44 | 34.86 | 35.82 | 991,244 | +0.01(+0.03%) |
Oct 16, 2007 | 36.00 | 36.41 | 35.61 | 35.81 | 1,138,393 | -0.27(-0.75%) |
Oct 15, 2007 | 35.55 | 36.51 | 35.55 | 36.08 | 1,190,152 | +0.31(+0.87%) |
Oct 12, 2007 | 36.24 | 36.97 | 35.36 | 35.77 | 1,363,637 | -0.51(-1.41%) |
Oct 11, 2007 | 36.35 | 37.23 | 36.12 | 36.28 | 1,237,008 | -0.07(-0.19%) |
Oct 10, 2007 | 35.48 | 36.60 | 35.40 | 36.35 | 1,684,700 | +0.72(+2.02%) |
Oct 09, 2007 | 36.49 | 36.51 | 35.14 | 35.63 | 1,698,013 | -0.96(-2.62%) |
Oct 08, 2007 | 37.36 | 37.36 | 35.97 | 36.59 | 1,286,623 | -0.77(-2.06%) |
Oct 05, 2007 | 37.56 | 37.56 | 36.58 | 37.36 | 1,497,664 | -0.05(-0.13%) |
Oct 04, 2007 | 37.23 | 37.91 | 37.05 | 37.41 | 1,026,476 | +0.14(+0.38%) |
Oct 03, 2007 | 37.47 | 37.98 | 37.13 | 37.27 | 1,143,117 | -0.19(-0.51%) |
Oct 02, 2007 | 39.03 | 39.03 | 37.22 | 37.46 | 1,745,673 | -1.52(-3.90%) |
Oct 01, 2007 | 38.46 | 39.48 | 38.41 | 38.98 | 2,244,232 | +0.57(+1.48%) |
Sep 28, 2007 | 37.06 | 38.41 | 36.82 | 38.41 | 2,563,439 | +0.41(+1.08%) |
Sep 27, 2007 | 37.99 | 38.23 | 37.61 | 38.00 | 1,219,487 | +0.01(+0.03%) |
Sep 26, 2007 | 38.80 | 39.20 | 37.88 | 37.99 | 1,155,362 | -0.52(-1.35%) |
Sep 25, 2007 | 38.61 | 38.86 | 38.06 | 38.51 | 1,100,769 | -0.14(-0.36%) |
Sep 24, 2007 | 38.36 | 38.69 | 37.63 | 38.65 | 902,551 | +0.41(+1.07%) |
Sep 21, 2007 | 38.77 | 39.34 | 38.24 | 38.24 | 1,737,459 | -0.48(-1.24%) |
Sep 20, 2007 | 38.37 | 39.33 | 38.33 | 38.72 | 1,236,137 | +0.04(+0.10%) |
Sep 19, 2007 | 39.36 | 40.10 | 37.33 | 38.68 | 3,042,562 | -0.69(-1.75%) |
Sep 18, 2007 | 38.71 | 39.40 | 38.33 | 39.37 | 1,446,961 | +0.98(+2.55%) |
Sep 17, 2007 | 40.04 | 40.30 | 38.29 | 38.39 | 1,420,412 | -2.01(-4.98%) |
Sep 14, 2007 | 39.75 | 40.59 | 39.45 | 40.40 | 1,122,592 | +0.30(+0.75%) |
Sep 13, 2007 | 40.97 | 40.99 | 39.65 | 40.10 | 780,513 | -0.46(-1.13%) |
Sep 12, 2007 | 39.96 | 41.00 | 39.79 | 40.56 | 590,961 | +0.17(+0.42%) |
Sep 11, 2007 | 40.23 | 40.52 | 39.84 | 40.39 | 718,073 | +0.54(+1.36%) |
Sep 10, 2007 | 39.59 | 40.50 | 39.13 | 39.85 | 719,692 | +0.10(+0.25%) |
Sep 07, 2007 | 40.29 | 40.60 | 39.50 | 39.75 | 1,198,417 | -0.75(-1.85%) |
Sep 06, 2007 | 40.25 | 41.42 | 40.18 | 40.50 | 1,196,477 | +0.52(+1.30%) |
Sep 05, 2007 | 39.54 | 40.10 | 39.50 | 39.98 | 1,755,294 | +0.42(+1.06%) |
Sep 04, 2007 | 39.27 | 39.95 | 39.26 | 39.56 | 1,997,955 | +0.60(+1.54%) |
Aug 31, 2007 | 38.73 | 39.01 | 38.05 | 38.96 | 949,422 | +0.84(+2.20%) |
Aug 30, 2007 | 37.39 | 38.81 | 37.20 | 38.12 | 1,484,918 | +0.46(+1.22%) |
Aug 29, 2007 | 36.51 | 37.71 | 35.95 | 37.66 | 1,149,535 | +1.46(+4.03%) |
Aug 28, 2007 | 36.71 | 36.93 | 36.00 | 36.20 | 952,238 | -0.69(-1.87%) |
Aug 27, 2007 | 37.26 | 37.79 | 36.86 | 36.89 | 768,606 | -0.45(-1.21%) |
Aug 24, 2007 | 36.25 | 37.36 | 36.25 | 37.34 | 857,620 | +0.96(+2.64%) |
Aug 23, 2007 | 37.00 | 37.32 | 36.13 | 36.38 | 926,103 | -0.58(-1.57%) |
Aug 22, 2007 | 37.90 | 37.93 | 36.80 | 36.96 | 931,705 | -0.45(-1.20%) |
Aug 21, 2007 | 36.56 | 38.00 | 36.56 | 37.41 | 1,403,831 | +0.61(+1.66%) |
Aug 20, 2007 | 36.45 | 36.91 | 35.90 | 36.80 | 1,516,625 | -0.07(-0.19%) |
Aug 17, 2007 | 35.75 | 36.91 | 35.00 | 36.87 | 2,261,047 | +1.14(+3.19%) |
Aug 16, 2007 | 34.70 | 36.21 | 34.23 | 35.73 | 2,280,867 | +0.83(+2.38%) |
Aug 15, 2007 | 34.90 | 36.76 | 34.70 | 34.90 | 1,737,668 | -0.20(-0.57%) |
Aug 14, 2007 | 36.20 | 36.29 | 35.00 | 35.10 | 1,225,955 | -0.85(-2.36%) |
Aug 13, 2007 | 37.00 | 37.04 | 35.50 | 35.95 | 1,822,654 | -0.64(-1.75%) |
Aug 10, 2007 | 37.97 | 38.00 | 35.50 | 36.59 | 4,120,466 | -1.60(-4.19%) |
Aug 09, 2007 | 37.60 | 39.18 | 37.48 | 38.19 | 4,060,315 | -0.31(-0.81%) |
Aug 08, 2007 | 37.99 | 39.80 | 37.40 | 38.50 | 4,483,565 | +0.81(+2.15%) |
Aug 07, 2007 | 35.62 | 38.25 | 35.45 | 37.69 | 5,755,998 | +1.93(+5.40%) |
Aug 06, 2007 | 33.49 | 36.24 | 33.23 | 35.76 | 4,501,485 | +2.54(+7.65%) |
Aug 03, 2007 | 33.22 | 33.76 | 32.83 | 33.22 | 2,607,339 | +0.05(+0.15%) |
Aug 02, 2007 | 32.88 | 33.23 | 32.54 | 33.17 | 1,309,266 | +0.57(+1.75%) |
Aug 01, 2007 | 32.20 | 32.76 | 31.98 | 32.60 | 1,681,426 | +0.30(+0.93%) |
Jul 31, 2007 | 32.90 | 33.25 | 32.30 | 32.30 | 1,986,025 | -0.30(-0.92%) |
Jul 30, 2007 | 32.40 | 32.85 | 32.09 | 32.60 | 2,860,235 | +0.16(+0.49%) |
Jul 27, 2007 | 32.88 | 33.10 | 31.85 | 32.44 | 2,946,310 | -0.39(-1.19%) |
Jul 26, 2007 | 32.91 | 33.85 | 32.39 | 32.83 | 3,876,756 | -0.15(-0.45%) |
Jul 25, 2007 | 30.19 | 33.00 | 30.15 | 32.98 | 6,130,933 | +3.26(+10.97%) |
Jul 24, 2007 | 29.09 | 29.99 | 28.88 | 29.72 | 2,363,789 | +0.48(+1.64%) |
Jul 23, 2007 | 29.52 | 29.60 | 28.90 | 29.24 | 1,341,587 | -0.08(-0.27%) |
Jul 20, 2007 | 29.84 | 29.84 | 29.00 | 29.32 | 2,122,689 | -0.32(-1.08%) |
Jul 19, 2007 | 29.51 | 29.86 | 29.10 | 29.64 | 1,461,703 | +0.49(+1.68%) |
Jul 18, 2007 | 28.83 | 29.23 | 28.56 | 29.15 | 1,204,468 | +0.25(+0.87%) |
Jul 17, 2007 | 28.81 | 29.09 | 28.62 | 28.90 | 939,478 | +0.04(+0.14%) |
Jul 16, 2007 | 29.17 | 29.17 | 28.67 | 28.86 | 775,552 | -0.29(-0.99%) |
Jul 13, 2007 | 29.37 | 29.49 | 28.80 | 29.15 | 1,217,562 | -0.25(-0.85%) |
Jul 12, 2007 | 28.44 | 29.50 | 28.19 | 29.40 | 1,636,548 | +1.15(+4.07%) |
Jul 11, 2007 | 28.51 | 28.53 | 27.97 | 28.25 | 1,598,379 | -0.26(-0.91%) |
Jul 10, 2007 | 28.31 | 28.86 | 28.05 | 28.51 | 1,098,053 | +0.07(+0.25%) |
Jul 09, 2007 | 28.75 | 28.75 | 28.01 | 28.44 | 1,642,840 | -0.30(-1.04%) |
Jul 06, 2007 | 28.65 | 28.79 | 28.26 | 28.74 | 888,135 | +0.03(+0.10%) |
Jul 05, 2007 | 28.30 | 28.83 | 27.55 | 28.71 | 2,278,606 | +0.55(+1.95%) |
Jul 03, 2007 | 28.36 | 28.59 | 28.06 | 28.16 | 659,523 | -0.23(-0.81%) |
Jul 02, 2007 | 28.59 | 28.95 | 28.04 | 28.39 | 1,408,079 | -0.17(-0.60%) |
Jun 29, 2007 | 28.80 | 28.98 | 28.21 | 28.56 | 2,032,562 | -0.06(-0.21%) |
Jun 28, 2007 | 28.12 | 28.88 | 28.00 | 28.62 | 2,767,257 | +0.52(+1.85%) |
Jun 27, 2007 | 26.36 | 28.14 | 26.20 | 28.10 | 3,138,513 | +1.71(+6.48%) |
Jun 26, 2007 | 26.66 | 27.09 | 26.09 | 26.39 | 2,702,052 | +0.34(+1.31%) |
Jun 25, 2007 | 26.01 | 26.44 | 25.61 | 26.05 | 1,715,472 | -0.15(-0.57%) |
Jun 22, 2007 | 26.92 | 26.93 | 25.94 | 26.20 | 2,304,341 | -0.67(-2.49%) |
Jun 21, 2007 | 27.16 | 27.22 | 26.76 | 26.87 | 1,949,379 | -0.35(-1.29%) |
Jun 20, 2007 | 27.22 | 27.46 | 27.00 | 27.22 | 1,760,300 | -0.05(-0.18%) |
Jun 19, 2007 | 27.20 | 27.36 | 27.07 | 27.27 | 1,467,100 | -0.10(-0.37%) |
Jun 18, 2007 | 27.64 | 27.79 | 27.18 | 27.37 | 1,341,900 | -0.32(-1.16%) |
Jun 15, 2007 | 27.74 | 28.02 | 27.51 | 27.69 | 2,682,000 | +0.37(+1.35%) |
Jun 14, 2007 | 27.35 | 27.84 | 27.30 | 27.32 | 1,975,200 | -0.03(-0.11%) |
Jun 13, 2007 | 26.90 | 27.47 | 26.71 | 27.35 | 3,000,800 | +0.46(+1.71%) |
Jun 12, 2007 | 27.18 | 27.40 | 26.63 | 26.89 | 2,291,200 | -0.28(-1.03%) |
Jun 11, 2007 | 27.82 | 27.82 | 27.05 | 27.17 | 1,720,884 | -0.56(-2.02%) |
Jun 08, 2007 | 27.80 | 28.00 | 27.38 | 27.73 | 1,923,558 | -0.35(-1.25%) |
Jun 07, 2007 | 28.55 | 28.74 | 27.72 | 28.08 | 1,845,414 | -0.67(-2.33%) |
Jun 06, 2007 | 29.48 | 29.48 | 28.66 | 28.75 | 1,465,555 | -0.78(-2.64%) |
Jun 05, 2007 | 29.43 | 29.69 | 29.02 | 29.53 | 1,238,836 | +0.06(+0.20%) |
Jun 04, 2007 | 29.48 | 30.04 | 29.32 | 29.47 | 1,367,715 | -0.19(-0.64%) |
Jun 01, 2007 | 29.93 | 30.25 | 29.44 | 29.66 | 1,562,541 | -0.24(-0.80%) |
May 31, 2007 | 30.03 | 30.16 | 29.52 | 29.90 | 1,820,605 | -0.23(-0.76%) |
May 30, 2007 | 30.44 | 30.49 | 29.89 | 30.13 | 1,363,923 | -0.38(-1.25%) |
May 29, 2007 | 30.47 | 30.75 | 30.14 | 30.51 | 934,807 | -0.14(-0.46%) |
May 25, 2007 | 30.60 | 30.84 | 30.31 | 30.65 | 719,523 | +0.07(+0.23%) |
May 24, 2007 | 31.34 | 31.45 | 30.40 | 30.58 | 2,141,826 | -0.88(-2.80%) |
May 23, 2007 | 31.55 | 31.74 | 31.00 | 31.46 | 1,682,118 | +0.01(+0.03%) |
May 22, 2007 | 31.55 | 31.75 | 31.35 | 31.45 | 1,091,492 | -0.16(-0.51%) |
May 21, 2007 | 31.46 | 31.92 | 31.30 | 31.61 | 1,220,531 | +0.15(+0.48%) |
May 18, 2007 | 31.41 | 31.56 | 30.83 | 31.46 | 1,950,966 | +0.06(+0.19%) |
May 17, 2007 | 32.19 | 32.26 | 31.19 | 31.40 | 1,838,086 | -0.95(-2.94%) |
May 16, 2007 | 31.73 | 32.37 | 31.34 | 32.35 | 2,156,794 | +0.67(+2.11%) |
May 15, 2007 | 30.47 | 32.06 | 30.23 | 31.68 | 3,894,209 | +1.26(+4.14%) |
May 14, 2007 | 30.05 | 30.75 | 29.95 | 30.42 | 1,522,394 | +0.35(+1.16%) |
May 11, 2007 | 29.58 | 30.12 | 29.40 | 30.07 | 1,568,269 | +0.44(+1.48%) |
May 10, 2007 | 30.37 | 30.45 | 29.48 | 29.63 | 2,017,869 | -1.00(-3.26%) |
May 09, 2007 | 30.10 | 30.76 | 29.94 | 30.63 | 2,265,238 | +0.37(+1.22%) |
May 08, 2007 | 30.31 | 30.42 | 29.63 | 30.26 | 1,901,704 | -0.16(-0.53%) |
May 07, 2007 | 30.68 | 30.76 | 30.33 | 30.42 | 1,196,268 | -0.05(-0.16%) |
May 04, 2007 | 30.84 | 30.97 | 30.10 | 30.47 | 805,899 | -0.30(-0.97%) |
May 03, 2007 | 30.60 | 30.85 | 30.15 | 30.77 | 825,460 | +0.04(+0.13%) |
May 02, 2007 | 30.18 | 31.00 | 30.08 | 30.73 | 1,557,626 | +0.54(+1.79%) |
May 01, 2007 | 30.75 | 30.89 | 29.67 | 30.19 | 2,136,610 | -0.55(-1.79%) |
Apr 30, 2007 | 31.43 | 31.53 | 30.70 | 30.74 | 1,211,003 | -0.62(-1.98%) |
Apr 27, 2007 | 31.32 | 31.55 | 31.00 | 31.36 | 980,914 | -0.08(-0.25%) |
Apr 26, 2007 | 31.07 | 31.50 | 30.89 | 31.44 | 1,125,321 | +0.11(+0.35%) |
Apr 25, 2007 | 31.04 | 31.34 | 30.76 | 31.33 | 2,060,476 | +0.12(+0.38%) |
Apr 24, 2007 | 31.55 | 31.55 | 30.75 | 31.21 | 1,261,561 | -0.33(-1.05%) |
Apr 23, 2007 | 31.33 | 31.86 | 30.84 | 31.54 | 2,077,986 | -0.34(-1.07%) |
Apr 20, 2007 | 31.47 | 31.99 | 31.09 | 31.88 | 2,566,873 | +0.84(+2.71%) |
Apr 19, 2007 | 31.52 | 31.66 | 30.95 | 31.04 | 3,380,897 | -0.61(-1.93%) |
Apr 18, 2007 | 31.68 | 31.99 | 31.15 | 31.65 | 2,363,335 | -0.03(-0.09%) |
Apr 17, 2007 | 30.00 | 32.20 | 29.70 | 31.68 | 6,072,666 | +1.75(+5.85%) |
Apr 16, 2007 | 28.65 | 29.93 | 28.27 | 29.93 | 8,893,449 | -0.23(-0.76%) |
Apr 13, 2007 | 31.25 | 31.41 | 28.96 | 30.16 | 6,048,822 | -1.39(-4.41%) |
Apr 12, 2007 | 31.24 | 32.05 | 31.02 | 31.55 | 3,259,269 | +0.53(+1.71%) |
Apr 11, 2007 | 32.40 | 32.51 | 30.60 | 31.02 | 2,776,237 | -1.10(-3.42%) |
Apr 10, 2007 | 31.59 | 32.48 | 31.50 | 32.12 | 3,254,385 | +0.56(+1.77%) |
Apr 09, 2007 | 31.00 | 31.65 | 30.95 | 31.56 | 2,225,313 | +0.64(+2.07%) |
Apr 05, 2007 | 29.90 | 31.00 | 29.84 | 30.92 | 2,191,564 | +1.07(+3.58%) |
Apr 04, 2007 | 29.00 | 30.00 | 29.00 | 29.85 | 2,382,714 | +0.96(+3.32%) |
Apr 03, 2007 | 28.13 | 28.96 | 28.01 | 28.89 | 1,265,288 | +0.95(+3.40%) |
Apr 02, 2007 | 28.14 | 28.43 | 27.70 | 27.94 | 1,134,564 | -0.10(-0.36%) |
Mar 30, 2007 | 28.16 | 28.60 | 27.81 | 28.04 | 924,620 | -0.08(-0.28%) |
Mar 29, 2007 | 27.96 | 28.34 | 27.68 | 28.12 | 1,219,730 | +0.25(+0.90%) |
Mar 28, 2007 | 27.64 | 28.07 | 27.55 | 27.87 | 1,747,945 | +0.28(+1.01%) |
Mar 27, 2007 | 28.29 | 28.92 | 27.58 | 27.59 | 1,707,206 | -0.32(-1.15%) |
Mar 26, 2007 | 28.00 | 28.19 | 27.58 | 27.91 | 848,077 | -0.14(-0.50%) |
Mar 23, 2007 | 28.22 | 28.48 | 27.81 | 28.05 | 954,997 | -0.04(-0.14%) |
Mar 22, 2007 | 28.57 | 28.90 | 27.99 | 28.09 | 1,761,608 | -0.27(-0.95%) |
Mar 21, 2007 | 27.86 | 28.83 | 27.54 | 28.36 | 2,479,495 | +0.51(+1.83%) |
Mar 20, 2007 | 27.66 | 28.02 | 27.31 | 27.85 | 1,263,015 | +0.20(+0.72%) |
Mar 19, 2007 | 27.20 | 27.78 | 27.09 | 27.65 | 2,415,464 | +0.56(+2.07%) |
Mar 16, 2007 | 28.09 | 28.22 | 26.98 | 27.09 | 3,010,347 | -1.08(-3.83%) |
Mar 15, 2007 | 28.17 | 28.42 | 27.80 | 28.17 | 1,568,769 | +0.10(+0.36%) |
Mar 14, 2007 | 28.83 | 28.89 | 27.82 | 28.07 | 3,015,514 | -1.04(-3.57%) |
Mar 13, 2007 | 30.40 | 30.18 | 29.05 | 29.11 | 1,494,380 | -1.29(-4.24%) |
Mar 12, 2007 | 30.29 | 30.95 | 29.69 | 30.40 | 1,845,340 | +1.11(+3.79%) |
Mar 09, 2007 | 29.18 | 29.73 | 29.01 | 29.29 | 882,444 | +0.01(+0.03%) |
Mar 08, 2007 | 29.88 | 29.94 | 28.95 | 29.28 | 1,789,114 | -0.23(-0.78%) |
Mar 07, 2007 | 29.40 | 29.60 | 29.01 | 29.51 | 1,530,763 | +0.00(+0.00%) |
Mar 06, 2007 | 29.20 | 29.67 | 28.70 | 29.51 | 2,341,525 | +0.64(+2.22%) |
Mar 05, 2007 | 29.21 | 30.05 | 28.81 | 28.87 | 1,953,004 | -0.59(-2.00%) |
Mar 02, 2007 | 29.98 | 30.15 | 29.26 | 29.46 | 2,167,160 | -0.57(-1.90%) |
Mar 01, 2007 | 30.36 | 30.53 | 29.55 | 30.03 | 2,172,525 | -0.66(-2.15%) |
Feb 28, 2007 | 31.20 | 31.34 | 30.61 | 30.69 | 2,192,478 | -0.61(-1.95%) |
Feb 27, 2007 | 31.20 | 31.85 | 31.13 | 31.30 | 2,488,995 | -0.32(-1.01%) |
Feb 26, 2007 | 32.10 | 32.23 | 31.27 | 31.62 | 1,241,005 | -0.51(-1.59%) |
Feb 23, 2007 | 32.30 | 32.97 | 32.10 | 32.13 | 2,129,647 | -0.20(-0.62%) |
Feb 22, 2007 | 31.47 | 32.36 | 31.29 | 32.33 | 1,537,978 | +0.90(+2.86%) |
Feb 21, 2007 | 31.35 | 31.52 | 31.05 | 31.43 | 1,179,847 | +0.01(+0.03%) |
Feb 20, 2007 | 30.25 | 31.81 | 30.05 | 31.42 | 1,751,265 | +0.89(+2.92%) |
Feb 16, 2007 | 31.42 | 31.66 | 30.38 | 30.53 | 1,826,164 | -1.02(-3.23%) |
Feb 15, 2007 | 31.96 | 32.11 | 31.44 | 31.55 | 1,144,845 | -0.52(-1.62%) |
Feb 14, 2007 | 31.36 | 32.26 | 31.36 | 32.07 | 1,320,439 | +0.60(+1.91%) |
Feb 13, 2007 | 31.99 | 32.54 | 31.13 | 31.47 | 1,358,466 | -0.54(-1.69%) |
Feb 12, 2007 | 32.20 | 32.23 | 31.65 | 32.01 | 893,175 | -0.35(-1.08%) |
Feb 09, 2007 | 32.95 | 33.15 | 32.19 | 32.36 | 1,073,565 | -0.67(-2.03%) |
Feb 08, 2007 | 33.13 | 33.34 | 32.73 | 33.03 | 935,305 | -0.05(-0.15%) |
Feb 07, 2007 | 33.01 | 33.65 | 32.69 | 33.08 | 1,490,456 | -0.01(-0.03%) |
Feb 06, 2007 | 32.70 | 33.13 | 32.23 | 33.09 | 1,590,439 | +0.57(+1.75%) |
Feb 05, 2007 | 33.60 | 33.60 | 32.44 | 32.52 | 2,055,729 | -1.21(-3.59%) |
Feb 02, 2007 | 35.12 | 35.13 | 33.69 | 33.73 | 2,422,219 | -1.07(-3.07%) |