Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.79 | 41.37 | 39.69 | 41.08 | 341,681 | +0.78(+1.95%) |
Jan 30, 2008 | 40.28 | 41.28 | 40.28 | 40.29 | 192,224 | -0.32(-0.79%) |
Jan 29, 2008 | 41.05 | 41.05 | 40.17 | 40.61 | 163,513 | -0.01(-0.02%) |
Jan 28, 2008 | 39.83 | 40.66 | 39.61 | 40.62 | 305,061 | +0.80(+2.01%) |
Jan 25, 2008 | 40.64 | 40.78 | 39.74 | 39.82 | 425,978 | -0.35(-0.86%) |
Jan 24, 2008 | 40.60 | 40.82 | 39.84 | 40.17 | 142,981 | -0.02(-0.04%) |
Jan 23, 2008 | 37.92 | 40.26 | 37.92 | 40.18 | 352,934 | +0.99(+2.52%) |
Jan 22, 2008 | 37.92 | 39.72 | 37.84 | 39.20 | 396,312 | -0.18(-0.47%) |
Jan 21, 2008 | 40.17 | 40.30 | 39.13 | 39.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.17 | 40.30 | 39.13 | 39.38 | 332,868 | -0.69(-1.73%) |
Jan 17, 2008 | 41.22 | 41.22 | 39.97 | 40.07 | 179,337 | -0.94(-2.28%) |
Jan 16, 2008 | 40.56 | 41.57 | 40.42 | 41.01 | 244,552 | +0.24(+0.58%) |
Jan 15, 2008 | 41.00 | 41.08 | 40.45 | 40.77 | 250,722 | -0.71(-1.71%) |
Jan 14, 2008 | 41.41 | 41.56 | 41.14 | 41.48 | 169,679 | +0.47(+1.15%) |
Jan 11, 2008 | 41.76 | 41.78 | 40.96 | 41.01 | 310,881 | -1.01(-2.41%) |
Jan 10, 2008 | 41.22 | 42.29 | 41.07 | 42.02 | 332,595 | +0.40(+0.97%) |
Jan 09, 2008 | 41.35 | 41.62 | 40.39 | 41.62 | 188,308 | +0.30(+0.73%) |
Jan 08, 2008 | 42.43 | 42.91 | 41.30 | 41.31 | 194,241 | -0.98(-2.31%) |
Jan 07, 2008 | 42.36 | 42.69 | 41.78 | 42.29 | 326,971 | +0.17(+0.40%) |
Jan 04, 2008 | 43.12 | 43.12 | 42.05 | 42.12 | 206,463 | -1.31(-3.03%) |
Jan 03, 2008 | 44.04 | 44.29 | 43.44 | 43.44 | 320,628 | -0.55(-1.25%) |
Jan 02, 2008 | 44.63 | 44.94 | 43.82 | 43.98 | 147,456 | -0.51(-1.16%) |
Jan 01, 2008 | 44.70 | 44.79 | 44.15 | 44.50 | 177,356 | +0.00(+0.00%) |
Dec 31, 2007 | 44.70 | 44.79 | 44.15 | 44.50 | 177,356 | -0.30(-0.68%) |
Dec 28, 2007 | 45.44 | 45.61 | 44.80 | 44.80 | 214,374 | -0.26(-0.58%) |
Dec 27, 2007 | 46.25 | 46.43 | 45.02 | 45.06 | 368,192 | -1.39(-2.99%) |
Dec 26, 2007 | 46.12 | 46.65 | 45.96 | 46.45 | 270,063 | +0.27(+0.58%) |
Dec 24, 2007 | 46.01 | 46.23 | 45.91 | 46.18 | 109,045 | +0.33(+0.72%) |
Dec 21, 2007 | 45.47 | 45.85 | 45.26 | 45.85 | 230,076 | +0.90(+2.01%) |
Dec 20, 2007 | 44.66 | 44.95 | 43.87 | 44.95 | 404,976 | +0.70(+1.58%) |
Dec 19, 2007 | 43.93 | 44.36 | 43.87 | 44.25 | 231,025 | +0.19(+0.42%) |
Dec 18, 2007 | 43.64 | 44.09 | 42.91 | 44.07 | 886,843 | +0.86(+1.99%) |
Dec 17, 2007 | 44.08 | 44.11 | 43.12 | 43.21 | 111,063 | -1.03(-2.32%) |
Dec 14, 2007 | 44.67 | 45.08 | 44.20 | 44.24 | 197,445 | -0.78(-1.74%) |
Dec 13, 2007 | 44.75 | 45.17 | 44.53 | 45.02 | 405,332 | -0.07(-0.15%) |
Dec 12, 2007 | 45.87 | 46.08 | 44.73 | 45.09 | 444,014 | -0.01(-0.02%) |
Dec 11, 2007 | 46.39 | 46.44 | 44.81 | 45.10 | 240,400 | -1.05(-2.28%) |
Dec 10, 2007 | 46.04 | 46.31 | 45.91 | 46.15 | 61,464 | +0.26(+0.57%) |
Dec 07, 2007 | 46.18 | 46.18 | 45.74 | 45.89 | 82,703 | -0.16(-0.35%) |
Dec 06, 2007 | 44.63 | 46.05 | 44.63 | 46.05 | 296,761 | +1.26(+2.80%) |
Dec 05, 2007 | 44.65 | 44.84 | 44.36 | 44.79 | 1,075,270 | +0.77(+1.74%) |
Dec 04, 2007 | 43.94 | 44.35 | 43.94 | 44.03 | 131,117 | -0.46(-1.04%) |
Dec 03, 2007 | 44.96 | 45.04 | 44.48 | 44.49 | 163,034 | -0.35(-0.79%) |
Nov 30, 2007 | 45.67 | 45.68 | 44.84 | 44.84 | 239,123 | -0.19(-0.41%) |
Nov 29, 2007 | 45.24 | 45.34 | 44.83 | 45.03 | 80,805 | -0.15(-0.34%) |
Nov 28, 2007 | 43.89 | 45.26 | 43.89 | 45.18 | 189,044 | +1.51(+3.45%) |
Nov 27, 2007 | 43.92 | 43.92 | 43.30 | 43.67 | 204,564 | +0.38(+0.88%) |
Nov 26, 2007 | 44.85 | 44.85 | 43.28 | 43.29 | 80,284 | -1.07(-2.41%) |
Nov 23, 2007 | 43.96 | 44.68 | 43.91 | 44.36 | 62,650 | +0.78(+1.78%) |
Nov 21, 2007 | 44.18 | 44.18 | 43.50 | 43.59 | 162,436 | -0.74(-1.67%) |
Nov 20, 2007 | 44.29 | 44.67 | 43.50 | 44.33 | 170,593 | +0.18(+0.40%) |
Nov 19, 2007 | 44.89 | 45.00 | 43.95 | 44.15 | 91,723 | -0.99(-2.20%) |
Nov 16, 2007 | 45.98 | 45.98 | 44.84 | 45.15 | 92,875 | -0.30(-0.67%) |
Nov 15, 2007 | 45.85 | 46.06 | 45.10 | 45.45 | 94,454 | -0.59(-1.28%) |
Nov 14, 2007 | 46.31 | 46.64 | 45.84 | 46.04 | 46,665 | -0.36(-0.78%) |
Nov 13, 2007 | 45.75 | 46.43 | 45.68 | 46.40 | 64,905 | +1.09(+2.40%) |
Nov 12, 2007 | 45.83 | 46.12 | 45.27 | 45.32 | 218,275 | -0.19(-0.41%) |
Nov 09, 2007 | 45.36 | 45.91 | 45.20 | 45.50 | 69,533 | -0.61(-1.32%) |
Nov 08, 2007 | 45.74 | 46.55 | 45.14 | 46.11 | 90,248 | +0.15(+0.33%) |
Nov 07, 2007 | 46.63 | 46.96 | 45.76 | 45.96 | 54,938 | -1.50(-3.16%) |
Nov 06, 2007 | 47.02 | 47.46 | 46.57 | 47.46 | 52,447 | +0.47(+1.00%) |
Nov 05, 2007 | 47.30 | 47.30 | 46.66 | 46.98 | 260,665 | -0.55(-1.15%) |
Nov 02, 2007 | 47.45 | 47.65 | 47.03 | 47.53 | 77,957 | +0.30(+0.64%) |
Nov 01, 2007 | 48.43 | 48.43 | 47.09 | 47.23 | 370,684 | -1.90(-3.86%) |
Oct 31, 2007 | 48.82 | 49.17 | 48.53 | 49.12 | 89,111 | +0.55(+1.13%) |
Oct 30, 2007 | 49.00 | 49.02 | 48.58 | 48.58 | 68,702 | -0.51(-1.05%) |
Oct 29, 2007 | 49.34 | 49.39 | 48.95 | 49.09 | 59,921 | -0.03(-0.05%) |
Oct 26, 2007 | 49.03 | 49.12 | 48.45 | 49.12 | 59,803 | +0.58(+1.20%) |
Oct 25, 2007 | 48.78 | 49.02 | 48.20 | 48.53 | 131,116 | -0.15(-0.31%) |
Oct 24, 2007 | 48.80 | 48.94 | 47.91 | 48.69 | 118,538 | -0.48(-0.98%) |
Oct 23, 2007 | 49.09 | 49.17 | 48.57 | 49.17 | 65,380 | +0.33(+0.67%) |
Oct 22, 2007 | 47.62 | 48.90 | 47.48 | 48.84 | 76,889 | +0.93(+1.93%) |
Oct 19, 2007 | 49.63 | 49.63 | 47.91 | 47.91 | 427,996 | -1.74(-3.50%) |
Oct 18, 2007 | 49.46 | 49.71 | 49.34 | 49.65 | 28,715 | -0.12(-0.24%) |
Oct 17, 2007 | 50.04 | 50.10 | 49.17 | 49.77 | 127,081 | +0.19(+0.37%) |
Oct 16, 2007 | 49.77 | 49.78 | 49.54 | 49.58 | 57,311 | -0.39(-0.78%) |
Oct 15, 2007 | 50.48 | 50.53 | 49.60 | 49.97 | 136,811 | -0.56(-1.12%) |
Oct 12, 2007 | 50.30 | 50.63 | 50.24 | 50.53 | 142,625 | +0.35(+0.69%) |
Oct 11, 2007 | 51.15 | 51.16 | 49.93 | 50.19 | 56,124 | -0.63(-1.24%) |
Oct 10, 2007 | 50.88 | 50.88 | 50.54 | 50.82 | 23,850 | -0.04(-0.08%) |
Oct 09, 2007 | 50.80 | 50.97 | 50.41 | 50.86 | 42,360 | +0.32(+0.63%) |
Oct 08, 2007 | 50.60 | 50.73 | 50.34 | 50.54 | 41,411 | -0.18(-0.35%) |
Oct 05, 2007 | 50.27 | 50.88 | 50.12 | 50.72 | 95,162 | +0.81(+1.62%) |
Oct 04, 2007 | 49.84 | 49.93 | 49.62 | 49.91 | 70,363 | +0.29(+0.59%) |
Oct 03, 2007 | 49.77 | 49.96 | 49.56 | 49.61 | 34,885 | -0.42(-0.84%) |
Oct 02, 2007 | 49.81 | 50.07 | 49.74 | 50.03 | 126,369 | +0.35(+0.70%) |
Oct 01, 2007 | 48.71 | 49.74 | 48.71 | 49.69 | 160,899 | +1.10(+2.25%) |
Sep 28, 2007 | 49.17 | 49.28 | 48.52 | 48.59 | 57,785 | -0.57(-1.17%) |
Sep 27, 2007 | 49.13 | 49.17 | 48.88 | 49.17 | 167,899 | +0.30(+0.62%) |
Sep 26, 2007 | 48.80 | 49.02 | 48.71 | 48.86 | 108,689 | +0.29(+0.59%) |
Sep 25, 2007 | 48.52 | 48.64 | 48.26 | 48.58 | 144,880 | -0.33(-0.67%) |
Sep 24, 2007 | 49.36 | 49.46 | 48.81 | 48.91 | 111,300 | -0.40(-0.82%) |
Sep 21, 2007 | 49.39 | 49.59 | 49.29 | 49.31 | 117,351 | +0.12(+0.24%) |
Sep 20, 2007 | 49.38 | 49.50 | 48.93 | 49.19 | 124,352 | -0.32(-0.65%) |
Sep 19, 2007 | 49.30 | 49.61 | 49.22 | 49.51 | 738,403 | +0.67(+1.36%) |
Sep 18, 2007 | 47.18 | 48.85 | 47.02 | 48.85 | 238,619 | +1.80(+3.81%) |
Sep 17, 2007 | 47.41 | 47.41 | 47.03 | 47.05 | 72,499 | -0.51(-1.08%) |
Sep 14, 2007 | 46.83 | 47.57 | 46.83 | 47.57 | 254,994 | +0.25(+0.53%) |
Sep 13, 2007 | 47.40 | 47.72 | 47.12 | 47.31 | 164,696 | +0.04(+0.09%) |
Sep 12, 2007 | 47.52 | 47.67 | 47.27 | 47.27 | 59,921 | -0.36(-0.76%) |
Sep 11, 2007 | 47.14 | 47.63 | 47.11 | 47.63 | 84,127 | +0.80(+1.71%) |
Sep 10, 2007 | 47.44 | 47.44 | 46.35 | 46.83 | 80,449 | -0.37(-0.79%) |
Sep 07, 2007 | 47.48 | 47.66 | 47.04 | 47.20 | 260,452 | -0.93(-1.93%) |
Sep 06, 2007 | 48.06 | 48.33 | 47.79 | 48.13 | 191,868 | +0.12(+0.25%) |
Sep 05, 2007 | 48.16 | 48.23 | 47.78 | 48.01 | 76,652 | -0.41(-0.85%) |
Sep 04, 2007 | 47.89 | 48.62 | 47.89 | 48.43 | 55,887 | +0.53(+1.11%) |
Aug 31, 2007 | 48.09 | 48.20 | 47.72 | 47.89 | 160,187 | +0.30(+0.62%) |
Aug 30, 2007 | 47.41 | 48.05 | 47.31 | 47.60 | 103,706 | -0.14(-0.30%) |
Aug 29, 2007 | 47.15 | 47.79 | 46.92 | 47.74 | 73,567 | +0.98(+2.09%) |
Aug 28, 2007 | 47.67 | 47.67 | 46.71 | 46.77 | 88,162 | -1.07(-2.24%) |
Aug 27, 2007 | 48.17 | 48.17 | 47.74 | 47.84 | 102,638 | -0.34(-0.70%) |
Aug 24, 2007 | 47.78 | 48.21 | 47.62 | 48.17 | 205,514 | +0.50(+1.04%) |
Aug 23, 2007 | 48.42 | 48.42 | 47.52 | 47.68 | 82,703 | -0.49(-1.01%) |
Aug 22, 2007 | 48.22 | 48.22 | 47.88 | 48.16 | 99,197 | +0.58(+1.22%) |
Aug 21, 2007 | 47.42 | 47.79 | 47.28 | 47.58 | 138,235 | +0.19(+0.39%) |
Aug 20, 2007 | 47.73 | 47.73 | 46.99 | 47.40 | 61,227 | -0.15(-0.32%) |
Aug 17, 2007 | 48.08 | 48.08 | 46.99 | 47.55 | 166,357 | +0.79(+1.69%) |
Aug 16, 2007 | 45.67 | 46.76 | 44.81 | 46.76 | 244,314 | +1.08(+2.36%) |
Aug 15, 2007 | 46.07 | 46.71 | 45.68 | 45.68 | 119,724 | -0.56(-1.22%) |
Aug 14, 2007 | 47.23 | 47.24 | 46.14 | 46.24 | 334,850 | -0.82(-1.74%) |
Aug 13, 2007 | 48.30 | 48.30 | 47.05 | 47.06 | 41,885 | -0.47(-0.99%) |
Aug 10, 2007 | 46.51 | 48.11 | 46.51 | 47.53 | 169,916 | +0.20(+0.43%) |
Aug 09, 2007 | 47.48 | 47.98 | 47.18 | 47.33 | 269,588 | -0.81(-1.68%) |
Aug 08, 2007 | 47.47 | 48.43 | 47.45 | 48.14 | 174,188 | +1.47(+3.14%) |
Aug 07, 2007 | 46.18 | 46.90 | 45.95 | 46.67 | 233,042 | +0.48(+1.04%) |
Aug 06, 2007 | 45.85 | 46.39 | 45.14 | 46.19 | 444,726 | +0.08(+0.18%) |
Aug 03, 2007 | 46.47 | 47.68 | 46.08 | 46.11 | 95,400 | -1.58(-3.30%) |
Aug 02, 2007 | 47.48 | 47.68 | 47.21 | 47.68 | 216,311 | +0.46(+0.96%) |
Aug 01, 2007 | 47.20 | 47.60 | 46.68 | 47.23 | 368,548 | +0.08(+0.18%) |
Jul 31, 2007 | 47.95 | 48.19 | 47.14 | 47.14 | 377,448 | -0.42(-0.89%) |
Jul 30, 2007 | 47.36 | 47.79 | 46.97 | 47.57 | 287,624 | +0.44(+0.93%) |
Jul 27, 2007 | 47.86 | 48.30 | 47.13 | 47.13 | 76,296 | -1.06(-2.20%) |
Jul 26, 2007 | 48.58 | 48.95 | 47.73 | 48.19 | 336,274 | -1.27(-2.57%) |
Jul 25, 2007 | 49.93 | 49.98 | 49.04 | 49.46 | 144,168 | -0.10(-0.20%) |
Jul 24, 2007 | 50.31 | 50.38 | 49.34 | 49.56 | 48,649 | -1.34(-2.63%) |
Jul 23, 2007 | 50.74 | 51.22 | 50.74 | 50.90 | 24,917 | +0.01(+0.02%) |
Jul 20, 2007 | 51.54 | 51.66 | 50.64 | 50.89 | 61,938 | -0.85(-1.64%) |
Jul 19, 2007 | 51.86 | 51.86 | 51.66 | 51.75 | 20,527 | +0.34(+0.66%) |
Jul 18, 2007 | 51.33 | 51.47 | 50.94 | 51.41 | 66,091 | -0.18(-0.34%) |
Jul 17, 2007 | 51.72 | 51.91 | 51.59 | 51.59 | 59,091 | +0.00(+0.00%) |
Jul 16, 2007 | 51.95 | 51.98 | 51.46 | 51.59 | 77,245 | -0.44(-0.84%) |
Jul 13, 2007 | 51.79 | 52.06 | 51.79 | 52.02 | 47,344 | -0.03(-0.05%) |
Jul 12, 2007 | 51.67 | 52.07 | 51.66 | 52.05 | 62,057 | +0.61(+1.18%) |
Jul 11, 2007 | 51.22 | 51.44 | 51.09 | 51.44 | 33,223 | +0.21(+0.41%) |
Jul 10, 2007 | 51.83 | 51.83 | 51.21 | 51.23 | 60,633 | -0.78(-1.49%) |
Jul 09, 2007 | 52.22 | 52.22 | 51.84 | 52.01 | 34,885 | +0.05(+0.10%) |
Jul 06, 2007 | 51.76 | 52.02 | 51.68 | 51.96 | 85,077 | +0.09(+0.18%) |
Jul 05, 2007 | 51.87 | 51.87 | 51.51 | 51.86 | 36,665 | +0.09(+0.18%) |
Jul 03, 2007 | 51.75 | 51.81 | 51.65 | 51.77 | 14,832 | +0.15(+0.29%) |
Jul 02, 2007 | 51.43 | 51.67 | 51.26 | 51.62 | 72,736 | +0.63(+1.24%) |
Jun 29, 2007 | 51.37 | 51.71 | 50.96 | 50.99 | 36,902 | -0.38(-0.74%) |
Jun 28, 2007 | 51.27 | 51.69 | 51.27 | 51.37 | 138,591 | -0.03(-0.07%) |
Jun 27, 2007 | 50.46 | 51.40 | 50.37 | 51.40 | 339,121 | +0.83(+1.63%) |
Jun 26, 2007 | 51.03 | 51.03 | 50.47 | 50.57 | 41,411 | -0.13(-0.26%) |
Jun 25, 2007 | 51.01 | 51.39 | 50.60 | 50.71 | 29,070 | -0.35(-0.68%) |
Jun 22, 2007 | 51.52 | 51.52 | 50.92 | 51.05 | 38,088 | -0.39(-0.75%) |
Jun 21, 2007 | 51.26 | 51.65 | 51.02 | 51.44 | 137,167 | +0.05(+0.10%) |
Jun 20, 2007 | 52.29 | 52.29 | 51.37 | 51.39 | 119,250 | -0.85(-1.63%) |
Jun 19, 2007 | 51.87 | 52.24 | 51.75 | 52.24 | 34,173 | +0.30(+0.58%) |
Jun 18, 2007 | 52.02 | 52.03 | 51.64 | 51.94 | 22,307 | +0.05(+0.10%) |
Jun 15, 2007 | 51.53 | 52.11 | 51.53 | 51.89 | 51,971 | +0.62(+1.20%) |
Jun 14, 2007 | 51.28 | 51.47 | 51.17 | 51.27 | 69,651 | +0.21(+0.41%) |
Jun 13, 2007 | 50.57 | 51.06 | 50.48 | 51.06 | 56,243 | +0.78(+1.54%) |
Jun 12, 2007 | 50.70 | 50.88 | 50.25 | 50.29 | 59,328 | -0.75(-1.47%) |
Jun 11, 2007 | 50.96 | 51.30 | 50.65 | 51.04 | 50,073 | -0.03(-0.05%) |
Jun 08, 2007 | 50.84 | 51.18 | 50.44 | 51.06 | 248,230 | +0.43(+0.85%) |
Jun 07, 2007 | 50.98 | 51.23 | 50.45 | 50.63 | 25,036 | -0.77(-1.49%) |
Jun 06, 2007 | 51.48 | 51.40 | 51.11 | 51.40 | 85,789 | -0.28(-0.54%) |
Jun 05, 2007 | 51.96 | 51.96 | 51.50 | 51.68 | 40,106 | -0.37(-0.71%) |
Jun 04, 2007 | 52.00 | 52.07 | 51.87 | 52.05 | 16,493 | +0.05(+0.10%) |
Jun 01, 2007 | 51.98 | 52.18 | 51.86 | 52.00 | 117,363 | +0.39(+0.75%) |
May 31, 2007 | 51.71 | 51.75 | 51.46 | 51.61 | 68,465 | +0.20(+0.39%) |
May 30, 2007 | 50.89 | 51.45 | 50.88 | 51.41 | 35,122 | +0.28(+0.54%) |
May 29, 2007 | 51.06 | 51.24 | 50.96 | 51.13 | 26,816 | +0.29(+0.56%) |
May 25, 2007 | 50.77 | 50.84 | 50.60 | 50.84 | 40,462 | +0.48(+0.95%) |
May 24, 2007 | 50.90 | 51.25 | 50.25 | 50.36 | 54,938 | -0.67(-1.32%) |
May 23, 2007 | 51.40 | 51.86 | 51.01 | 51.04 | 94,213 | -0.22(-0.43%) |
May 22, 2007 | 50.79 | 51.31 | 50.79 | 51.26 | 87,687 | +0.47(+0.93%) |
May 21, 2007 | 50.36 | 50.89 | 50.30 | 50.78 | 30,257 | +0.62(+1.24%) |
May 18, 2007 | 49.84 | 50.22 | 49.66 | 50.16 | 46,869 | +0.34(+0.68%) |
May 17, 2007 | 49.99 | 49.99 | 49.69 | 49.82 | 37,851 | -0.08(-0.15%) |
May 16, 2007 | 49.85 | 49.90 | 49.50 | 49.90 | 58,616 | +0.24(+0.48%) |
May 15, 2007 | 50.14 | 50.39 | 49.61 | 49.66 | 74,042 | -0.50(-0.99%) |
May 14, 2007 | 50.58 | 50.73 | 50.12 | 50.16 | 118,028 | -0.45(-0.88%) |
May 11, 2007 | 50.31 | 50.62 | 50.19 | 50.61 | 81,398 | +0.49(+0.98%) |
May 10, 2007 | 50.65 | 50.67 | 50.03 | 50.12 | 159,237 | -0.92(-1.80%) |
May 09, 2007 | 50.66 | 51.07 | 50.60 | 51.04 | 107,147 | +0.10(+0.20%) |
May 08, 2007 | 50.83 | 50.94 | 50.43 | 50.94 | 123,522 | -0.17(-0.33%) |
May 07, 2007 | 51.31 | 51.31 | 51.01 | 51.11 | 20,290 | -0.04(-0.08%) |
May 04, 2007 | 51.08 | 51.17 | 50.91 | 51.15 | 74,753 | +0.23(+0.45%) |
May 03, 2007 | 51.16 | 51.16 | 50.85 | 50.92 | 49,242 | -0.03(-0.07%) |
May 02, 2007 | 50.25 | 51.04 | 50.25 | 50.95 | 46,157 | +0.82(+1.63%) |
May 01, 2007 | 50.21 | 50.21 | 49.77 | 50.14 | 114,029 | +0.00(+0.00%) |
Apr 30, 2007 | 51.04 | 51.04 | 50.11 | 50.14 | 73,686 | -0.82(-1.60%) |
Apr 27, 2007 | 51.04 | 51.11 | 50.78 | 50.95 | 162,322 | -0.29(-0.56%) |
Apr 26, 2007 | 51.23 | 51.32 | 50.94 | 51.24 | 85,789 | +0.08(+0.16%) |
Apr 25, 2007 | 51.16 | 51.37 | 50.95 | 51.16 | 33,935 | +0.22(+0.43%) |
Apr 24, 2007 | 51.05 | 51.09 | 50.70 | 50.94 | 85,789 | -0.13(-0.25%) |
Apr 23, 2007 | 51.32 | 51.32 | 50.95 | 51.06 | 91,959 | -0.08(-0.15%) |
Apr 20, 2007 | 51.22 | 51.22 | 50.93 | 51.14 | 72,262 | +0.50(+0.98%) |
Apr 19, 2007 | 50.60 | 50.90 | 50.55 | 50.64 | 18,747 | -0.37(-0.73%) |
Apr 18, 2007 | 51.21 | 51.23 | 51.01 | 51.01 | 35,478 | -0.25(-0.49%) |
Apr 17, 2007 | 51.45 | 51.49 | 51.17 | 51.27 | 49,717 | -0.24(-0.46%) |
Apr 16, 2007 | 51.18 | 51.50 | 51.17 | 51.50 | 43,903 | +0.71(+1.39%) |
Apr 13, 2007 | 50.58 | 50.79 | 50.33 | 50.79 | 236,483 | +0.34(+0.67%) |
Apr 12, 2007 | 49.82 | 50.46 | 49.72 | 50.46 | 88,518 | +0.51(+1.01%) |
Apr 11, 2007 | 50.40 | 50.40 | 49.76 | 49.95 | 21,120 | -0.46(-0.92%) |
Apr 10, 2007 | 50.36 | 50.51 | 50.27 | 50.41 | 26,223 | +0.20(+0.40%) |
Apr 09, 2007 | 50.37 | 50.37 | 50.10 | 50.21 | 38,563 | -0.02(-0.03%) |
Apr 05, 2007 | 50.09 | 50.55 | 49.93 | 50.23 | 141,320 | +0.18(+0.35%) |
Apr 04, 2007 | 50.16 | 50.16 | 49.98 | 50.05 | 39,394 | -0.14(-0.28%) |
Apr 03, 2007 | 49.93 | 50.26 | 49.87 | 50.19 | 137,998 | +0.50(+1.01%) |
Apr 02, 2007 | 49.74 | 49.79 | 49.37 | 49.69 | 334,375 | +0.13(+0.26%) |
Mar 30, 2007 | 49.51 | 49.76 | 49.27 | 49.56 | 39,987 | +0.21(+0.43%) |
Mar 29, 2007 | 49.66 | 49.68 | 48.99 | 49.35 | 28,952 | +0.08(+0.15%) |
Mar 28, 2007 | 49.44 | 49.45 | 49.13 | 49.28 | 65,380 | -0.32(-0.65%) |
Mar 27, 2007 | 49.74 | 49.80 | 49.48 | 49.60 | 143,456 | -0.34(-0.68%) |
Mar 26, 2007 | 50.11 | 50.11 | 49.65 | 49.93 | 24,087 | +0.02(+0.03%) |
Mar 23, 2007 | 49.93 | 49.99 | 49.82 | 49.92 | 57,311 | +0.03(+0.07%) |
Mar 22, 2007 | 49.82 | 49.91 | 49.65 | 49.88 | 114,266 | +0.17(+0.34%) |
Mar 21, 2007 | 49.06 | 49.78 | 49.01 | 49.71 | 263,181 | +0.72(+1.46%) |
Mar 20, 2007 | 48.53 | 49.02 | 48.53 | 49.00 | 53,395 | +0.41(+0.85%) |
Mar 19, 2007 | 48.42 | 48.76 | 47.93 | 48.59 | 163,272 | +0.45(+0.93%) |
Mar 16, 2007 | 48.48 | 48.49 | 47.98 | 48.14 | 742,200 | -0.24(-0.49%) |
Mar 15, 2007 | 48.14 | 48.37 | 48.11 | 48.37 | 337,104 | +0.42(+0.88%) |
Mar 14, 2007 | 47.94 | 48.06 | 47.26 | 47.95 | 101,807 | +0.22(+0.46%) |
Mar 13, 2007 | 48.92 | 48.69 | 47.70 | 47.73 | 46,988 | -1.19(-2.43%) |
Mar 12, 2007 | 48.69 | 48.95 | 48.67 | 48.92 | 14,713 | +0.21(+0.43%) |
Mar 09, 2007 | 48.91 | 48.91 | 48.42 | 48.71 | 43,191 | +0.12(+0.24%) |
Mar 08, 2007 | 48.80 | 48.85 | 48.40 | 48.59 | 428,708 | +0.35(+0.72%) |
Mar 07, 2007 | 48.44 | 48.53 | 48.17 | 48.25 | 50,903 | -0.29(-0.61%) |
Mar 06, 2007 | 47.70 | 48.64 | 47.70 | 48.54 | 70,482 | +1.32(+2.80%) |
Mar 05, 2007 | 47.52 | 48.09 | 47.22 | 47.22 | 174,425 | -0.79(-1.65%) |
Mar 02, 2007 | 48.77 | 48.91 | 47.79 | 48.01 | 186,528 | -0.99(-2.03%) |
Mar 01, 2007 | 48.38 | 49.25 | 48.03 | 49.01 | 99,078 | -0.27(-0.55%) |
Feb 28, 2007 | 49.11 | 49.58 | 48.80 | 49.28 | 178,460 | +0.02(+0.03%) |
Feb 27, 2007 | 50.47 | 50.47 | 49.07 | 49.26 | 219,634 | -1.92(-3.75%) |
Feb 26, 2007 | 51.54 | 51.56 | 50.90 | 51.18 | 68,803 | -0.19(-0.36%) |
Feb 23, 2007 | 51.52 | 51.52 | 51.25 | 51.37 | 112,961 | -0.31(-0.60%) |
Feb 22, 2007 | 51.47 | 51.69 | 51.18 | 51.68 | 92,671 | +0.32(+0.62%) |
Feb 21, 2007 | 51.18 | 51.43 | 51.16 | 51.36 | 84,602 | -0.01(-0.02%) |
Feb 20, 2007 | 50.84 | 51.95 | 50.55 | 51.37 | 75,821 | +0.60(+1.18%) |
Feb 16, 2007 | 50.51 | 50.81 | 50.33 | 50.77 | 87,806 | +0.16(+0.31%) |
Feb 15, 2007 | 50.65 | 50.76 | 50.52 | 50.61 | 65,736 | +0.04(+0.09%) |
Feb 14, 2007 | 50.72 | 50.88 | 50.53 | 50.57 | 118,767 | +0.01(+0.02%) |
Feb 13, 2007 | 50.39 | 50.59 | 50.31 | 50.56 | 52,290 | +0.38(+0.76%) |
Feb 12, 2007 | 50.36 | 50.36 | 50.06 | 50.18 | 48,174 | -0.19(-0.37%) |
Feb 09, 2007 | 50.88 | 51.02 | 50.14 | 50.36 | 150,457 | -0.42(-0.83%) |
Feb 08, 2007 | 50.67 | 50.78 | 50.55 | 50.78 | 134,675 | +0.06(+0.12%) |
Feb 07, 2007 | 50.41 | 50.73 | 50.38 | 50.73 | 195,665 | +0.40(+0.79%) |
Feb 06, 2007 | 50.41 | 50.41 | 50.08 | 50.33 | 295,930 | +0.08(+0.15%) |
Feb 05, 2007 | 50.29 | 50.47 | 50.11 | 50.25 | 28,833 | -0.13(-0.27%) |
Feb 02, 2007 | 50.46 | 50.61 | 50.24 | 50.39 | 379,346 | +0.14(+0.29%) |