Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.62 | 37.95 | 36.34 | 37.70 | 1,851,409 | +0.61(+1.63%) |
Jan 30, 2008 | 37.53 | 38.11 | 36.95 | 37.10 | 1,367,803 | -0.58(-1.55%) |
Jan 29, 2008 | 36.74 | 37.90 | 36.60 | 37.68 | 1,160,250 | +0.96(+2.61%) |
Jan 28, 2008 | 35.45 | 36.77 | 35.15 | 36.72 | 1,069,298 | +0.67(+1.87%) |
Jan 25, 2008 | 36.25 | 36.97 | 35.43 | 36.05 | 1,225,972 | +0.13(+0.36%) |
Jan 24, 2008 | 34.67 | 36.38 | 34.62 | 35.92 | 1,404,058 | +1.54(+4.48%) |
Jan 23, 2008 | 33.49 | 34.58 | 31.52 | 34.38 | 1,914,556 | +0.21(+0.61%) |
Jan 22, 2008 | 33.43 | 34.56 | 32.67 | 34.17 | 1,585,021 | -0.60(-1.72%) |
Jan 21, 2008 | 34.38 | 35.49 | 33.95 | 34.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.38 | 35.49 | 33.95 | 34.77 | 2,084,043 | +0.67(+1.98%) |
Jan 17, 2008 | 35.21 | 36.18 | 33.44 | 34.09 | 2,365,429 | -1.03(-2.94%) |
Jan 16, 2008 | 35.84 | 36.47 | 34.28 | 35.13 | 2,364,723 | -1.59(-4.32%) |
Jan 15, 2008 | 37.32 | 37.84 | 36.69 | 36.71 | 1,671,542 | -1.43(-3.76%) |
Jan 14, 2008 | 36.77 | 38.34 | 36.43 | 38.15 | 1,430,326 | +1.70(+4.67%) |
Jan 11, 2008 | 35.85 | 37.13 | 35.85 | 36.44 | 2,062,473 | +0.30(+0.83%) |
Jan 10, 2008 | 34.38 | 36.57 | 34.15 | 36.15 | 2,237,456 | +1.46(+4.20%) |
Jan 09, 2008 | 35.63 | 35.66 | 34.04 | 34.69 | 2,493,520 | -1.04(-2.92%) |
Jan 08, 2008 | 36.38 | 37.72 | 35.69 | 35.73 | 2,577,145 | -0.58(-1.60%) |
Jan 07, 2008 | 38.23 | 38.26 | 34.94 | 36.31 | 3,310,363 | -2.02(-5.28%) |
Jan 04, 2008 | 39.76 | 39.76 | 38.22 | 38.34 | 1,492,663 | -1.89(-4.70%) |
Jan 03, 2008 | 40.86 | 41.30 | 40.08 | 40.23 | 1,242,679 | -0.64(-1.56%) |
Jan 02, 2008 | 41.28 | 41.87 | 40.50 | 40.86 | 858,287 | -0.66(-1.59%) |
Jan 01, 2008 | 41.48 | 41.83 | 41.12 | 41.52 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.48 | 41.83 | 41.12 | 41.52 | 518,365 | -0.09(-0.22%) |
Dec 28, 2007 | 42.04 | 42.31 | 41.44 | 41.62 | 426,435 | +0.08(+0.20%) |
Dec 27, 2007 | 42.14 | 42.90 | 41.42 | 41.53 | 710,555 | -1.12(-2.62%) |
Dec 26, 2007 | 42.45 | 42.90 | 41.79 | 42.65 | 544,693 | +0.70(+1.66%) |
Dec 24, 2007 | 42.19 | 42.40 | 41.84 | 41.95 | 479,298 | -0.17(-0.40%) |
Dec 21, 2007 | 41.68 | 42.57 | 41.43 | 42.12 | 1,961,446 | +0.97(+2.35%) |
Dec 20, 2007 | 40.72 | 41.16 | 39.75 | 41.16 | 751,841 | +0.79(+1.95%) |
Dec 19, 2007 | 40.83 | 41.91 | 40.03 | 40.37 | 1,922,286 | -0.70(-1.70%) |
Dec 18, 2007 | 41.54 | 41.87 | 40.55 | 41.06 | 1,083,514 | -0.18(-0.43%) |
Dec 17, 2007 | 41.75 | 42.32 | 41.10 | 41.24 | 1,778,222 | -0.81(-1.93%) |
Dec 14, 2007 | 40.86 | 42.63 | 40.86 | 42.05 | 1,997,961 | +0.84(+2.05%) |
Dec 13, 2007 | 41.19 | 41.32 | 40.08 | 41.21 | 1,038,495 | -0.25(-0.61%) |
Dec 12, 2007 | 42.25 | 42.25 | 41.17 | 41.46 | 1,116,667 | +0.44(+1.08%) |
Dec 11, 2007 | 42.83 | 42.89 | 40.99 | 41.02 | 870,471 | -1.80(-4.20%) |
Dec 10, 2007 | 42.47 | 43.07 | 42.41 | 42.82 | 678,027 | +0.38(+0.88%) |
Dec 07, 2007 | 41.23 | 42.73 | 41.09 | 42.44 | 768,077 | +1.22(+2.95%) |
Dec 06, 2007 | 40.07 | 41.37 | 40.04 | 41.22 | 1,225,658 | +1.32(+3.30%) |
Dec 05, 2007 | 39.12 | 40.16 | 39.12 | 39.91 | 1,490,760 | +1.01(+2.60%) |
Dec 04, 2007 | 38.84 | 39.42 | 38.33 | 38.90 | 786,268 | -0.36(-0.92%) |
Dec 03, 2007 | 39.09 | 39.84 | 38.97 | 39.26 | 718,175 | -0.27(-0.68%) |
Nov 30, 2007 | 39.19 | 40.02 | 38.86 | 39.52 | 1,575,124 | +1.13(+2.93%) |
Nov 29, 2007 | 38.87 | 39.24 | 38.20 | 38.40 | 2,826,067 | -0.56(-1.44%) |
Nov 28, 2007 | 37.56 | 39.26 | 37.56 | 38.96 | 1,738,606 | +1.39(+3.71%) |
Nov 27, 2007 | 37.47 | 37.93 | 36.64 | 37.56 | 1,380,751 | +0.33(+0.88%) |
Nov 26, 2007 | 38.17 | 38.47 | 37.18 | 37.23 | 1,398,819 | -1.03(-2.68%) |
Nov 23, 2007 | 36.44 | 38.49 | 36.44 | 38.26 | 785,321 | +1.99(+5.49%) |
Nov 21, 2007 | 36.24 | 36.70 | 35.30 | 36.27 | 2,433,173 | -0.33(-0.90%) |
Nov 20, 2007 | 36.45 | 37.69 | 35.78 | 36.60 | 1,800,634 | +0.21(+0.59%) |
Nov 19, 2007 | 37.94 | 37.94 | 36.25 | 36.38 | 1,610,666 | -1.85(-4.85%) |
Nov 16, 2007 | 38.47 | 38.68 | 37.16 | 38.24 | 1,120,768 | -0.03(-0.08%) |
Nov 15, 2007 | 39.75 | 39.75 | 37.65 | 38.27 | 1,514,255 | -1.57(-3.94%) |
Nov 14, 2007 | 39.98 | 40.47 | 39.23 | 39.84 | 1,264,947 | +0.52(+1.33%) |
Nov 13, 2007 | 38.88 | 39.52 | 38.51 | 39.32 | 1,257,898 | +1.03(+2.70%) |
Nov 12, 2007 | 40.68 | 40.68 | 38.16 | 38.28 | 2,344,153 | -2.37(-5.84%) |
Nov 09, 2007 | 41.06 | 41.45 | 40.28 | 40.66 | 1,084,818 | -1.05(-2.52%) |
Nov 08, 2007 | 42.72 | 43.05 | 41.09 | 41.71 | 1,825,673 | -0.64(-1.52%) |
Nov 07, 2007 | 43.55 | 43.78 | 42.14 | 42.35 | 1,107,660 | -1.76(-3.99%) |
Nov 06, 2007 | 43.14 | 44.43 | 43.14 | 44.11 | 1,380,660 | +0.97(+2.26%) |
Nov 05, 2007 | 42.89 | 43.55 | 42.59 | 43.14 | 1,165,530 | -0.74(-1.69%) |
Nov 02, 2007 | 43.48 | 44.76 | 42.66 | 43.88 | 1,338,434 | +0.41(+0.93%) |
Nov 01, 2007 | 43.84 | 43.96 | 42.93 | 43.48 | 1,272,126 | -1.23(-2.74%) |
Oct 31, 2007 | 44.42 | 45.09 | 43.84 | 44.70 | 1,194,592 | +0.41(+0.92%) |
Oct 30, 2007 | 44.43 | 44.78 | 43.79 | 44.30 | 1,733,803 | -0.93(-2.07%) |
Oct 29, 2007 | 44.34 | 45.88 | 43.94 | 45.23 | 2,426,124 | +0.95(+2.15%) |
Oct 26, 2007 | 43.88 | 44.59 | 43.30 | 44.28 | 1,712,397 | +1.11(+2.57%) |
Oct 25, 2007 | 42.95 | 43.58 | 42.34 | 43.17 | 2,166,112 | +0.45(+1.06%) |
Oct 24, 2007 | 40.93 | 42.80 | 40.93 | 42.72 | 2,358,119 | +1.62(+3.95%) |
Oct 23, 2007 | 40.73 | 41.34 | 39.72 | 41.09 | 1,319,638 | +0.54(+1.32%) |
Oct 22, 2007 | 40.08 | 41.16 | 39.75 | 40.56 | 1,715,791 | -0.05(-0.11%) |
Oct 19, 2007 | 41.28 | 41.37 | 40.37 | 40.60 | 2,338,801 | -1.07(-2.57%) |
Oct 18, 2007 | 37.46 | 42.33 | 37.32 | 41.68 | 3,880,598 | +2.30(+5.84%) |
Oct 17, 2007 | 40.80 | 41.07 | 39.13 | 39.38 | 2,584,324 | -1.11(-2.74%) |
Oct 16, 2007 | 40.87 | 40.87 | 40.17 | 40.49 | 1,054,405 | -0.84(-2.02%) |
Oct 15, 2007 | 42.08 | 42.26 | 41.02 | 41.32 | 1,104,136 | -0.60(-1.43%) |
Oct 12, 2007 | 41.49 | 42.43 | 41.48 | 41.92 | 1,288,050 | -0.84(-1.97%) |
Oct 11, 2007 | 44.06 | 44.36 | 41.97 | 42.76 | 1,138,857 | -1.01(-2.31%) |
Oct 10, 2007 | 44.36 | 44.60 | 43.30 | 43.78 | 959,381 | -0.67(-1.52%) |
Oct 09, 2007 | 44.47 | 44.56 | 43.75 | 44.45 | 763,589 | +0.04(+0.09%) |
Oct 08, 2007 | 44.05 | 45.02 | 43.88 | 44.41 | 975,174 | +0.35(+0.80%) |
Oct 05, 2007 | 43.48 | 44.50 | 43.08 | 44.06 | 731,218 | +0.76(+1.75%) |
Oct 04, 2007 | 43.63 | 43.68 | 42.73 | 43.30 | 448,363 | -0.21(-0.49%) |
Oct 03, 2007 | 43.82 | 44.58 | 43.49 | 43.52 | 712,813 | -0.61(-1.39%) |
Oct 02, 2007 | 43.63 | 44.29 | 43.32 | 44.13 | 763,458 | +0.21(+0.47%) |
Oct 01, 2007 | 43.29 | 44.18 | 43.18 | 43.92 | 814,233 | +0.61(+1.40%) |
Sep 28, 2007 | 43.82 | 44.37 | 43.09 | 43.32 | 1,230,618 | -0.51(-1.15%) |
Sep 27, 2007 | 42.90 | 44.01 | 42.59 | 43.82 | 776,511 | +1.45(+3.42%) |
Sep 26, 2007 | 42.14 | 42.98 | 42.02 | 42.37 | 865,400 | +0.43(+1.02%) |
Sep 25, 2007 | 41.36 | 41.99 | 41.18 | 41.95 | 794,785 | +0.03(+0.07%) |
Sep 24, 2007 | 41.75 | 42.79 | 41.10 | 41.91 | 2,018,094 | -0.74(-1.72%) |
Sep 21, 2007 | 42.90 | 43.30 | 42.57 | 42.65 | 883,152 | -0.12(-0.29%) |
Sep 20, 2007 | 42.95 | 43.67 | 42.60 | 42.77 | 824,676 | +0.02(+0.05%) |
Sep 19, 2007 | 42.87 | 44.43 | 42.53 | 42.75 | 1,283,482 | +0.40(+0.94%) |
Sep 18, 2007 | 40.72 | 42.70 | 40.43 | 42.35 | 1,202,293 | +1.84(+4.54%) |
Sep 17, 2007 | 40.88 | 41.32 | 40.44 | 40.51 | 646,244 | -0.48(-1.18%) |
Sep 14, 2007 | 40.57 | 41.14 | 39.95 | 40.99 | 608,130 | +0.43(+1.06%) |
Sep 13, 2007 | 40.32 | 40.99 | 40.32 | 40.57 | 914,348 | +0.42(+1.05%) |
Sep 12, 2007 | 39.99 | 40.74 | 39.97 | 40.14 | 647,680 | -0.45(-1.11%) |
Sep 11, 2007 | 39.84 | 40.87 | 39.95 | 40.60 | 927,793 | +0.76(+1.90%) |
Sep 10, 2007 | 40.86 | 41.36 | 39.65 | 39.84 | 1,021,773 | -0.77(-1.89%) |
Sep 07, 2007 | 40.83 | 41.55 | 40.37 | 40.60 | 1,645,436 | -0.77(-1.85%) |
Sep 06, 2007 | 40.99 | 42.28 | 40.81 | 41.37 | 1,172,794 | +0.74(+1.83%) |
Sep 05, 2007 | 40.72 | 41.58 | 40.34 | 40.63 | 1,261,031 | -0.44(-1.08%) |
Sep 04, 2007 | 40.41 | 41.34 | 40.11 | 41.07 | 1,154,520 | +0.49(+1.21%) |
Aug 31, 2007 | 40.31 | 40.92 | 39.77 | 40.58 | 1,433,458 | +0.90(+2.26%) |
Aug 30, 2007 | 39.44 | 40.14 | 39.36 | 39.69 | 1,176,188 | -0.15(-0.38%) |
Aug 29, 2007 | 39.27 | 39.90 | 38.87 | 39.84 | 1,063,020 | +1.12(+2.89%) |
Aug 28, 2007 | 40.10 | 40.25 | 38.65 | 38.72 | 1,213,127 | -1.72(-4.26%) |
Aug 27, 2007 | 40.18 | 40.95 | 39.62 | 40.44 | 835,248 | +0.19(+0.48%) |
Aug 24, 2007 | 39.26 | 40.33 | 39.06 | 40.25 | 1,028,952 | +1.33(+3.40%) |
Aug 23, 2007 | 39.23 | 39.42 | 38.31 | 38.93 | 860,310 | -0.10(-0.26%) |
Aug 22, 2007 | 37.85 | 39.29 | 37.69 | 39.03 | 1,591,397 | +1.56(+4.17%) |
Aug 21, 2007 | 35.52 | 37.74 | 35.30 | 37.46 | 2,338,540 | +1.94(+5.46%) |
Aug 20, 2007 | 35.26 | 36.07 | 34.61 | 35.52 | 1,269,254 | +0.21(+0.59%) |
Aug 17, 2007 | 34.48 | 35.44 | 33.02 | 35.32 | 2,665,312 | +2.12(+6.39%) |
Aug 16, 2007 | 34.51 | 34.51 | 30.58 | 33.20 | 4,801,996 | -2.57(-7.18%) |
Aug 15, 2007 | 36.08 | 37.36 | 35.59 | 35.76 | 1,448,801 | -0.84(-2.30%) |
Aug 14, 2007 | 38.39 | 38.39 | 36.48 | 36.61 | 1,127,501 | -1.03(-2.75%) |
Aug 13, 2007 | 38.60 | 39.42 | 37.42 | 37.64 | 1,303,322 | -0.17(-0.45%) |
Aug 10, 2007 | 36.69 | 38.60 | 35.77 | 37.81 | 2,507,313 | +0.35(+0.94%) |
Aug 09, 2007 | 37.62 | 38.95 | 36.89 | 37.46 | 2,716,157 | -1.19(-3.07%) |
Aug 08, 2007 | 38.80 | 39.64 | 38.21 | 38.64 | 2,365,222 | +0.41(+1.06%) |
Aug 07, 2007 | 37.95 | 38.77 | 37.09 | 38.24 | 1,787,628 | +0.16(+0.42%) |
Aug 06, 2007 | 38.76 | 39.07 | 37.16 | 38.08 | 1,828,222 | -0.08(-0.20%) |
Aug 03, 2007 | 38.29 | 40.07 | 38.06 | 38.15 | 1,785,392 | -1.92(-4.78%) |
Aug 02, 2007 | 40.12 | 40.63 | 39.84 | 40.07 | 1,421,841 | -0.02(-0.06%) |
Aug 01, 2007 | 40.50 | 40.77 | 38.96 | 40.09 | 2,055,996 | -0.16(-0.40%) |
Jul 31, 2007 | 41.73 | 41.75 | 40.16 | 40.25 | 1,643,265 | -0.71(-1.74%) |
Jul 30, 2007 | 39.95 | 41.21 | 39.84 | 40.96 | 1,675,762 | +1.26(+3.18%) |
Jul 27, 2007 | 39.84 | 41.30 | 39.49 | 39.70 | 2,397,278 | -0.63(-1.56%) |
Jul 26, 2007 | 42.14 | 42.31 | 39.88 | 40.33 | 3,832,722 | -2.44(-5.70%) |
Jul 25, 2007 | 43.83 | 43.84 | 41.71 | 42.76 | 2,434,363 | -0.61(-1.41%) |
Jul 24, 2007 | 43.52 | 44.44 | 43.21 | 43.38 | 3,901,728 | -0.42(-0.96%) |
Jul 23, 2007 | 43.98 | 43.98 | 42.76 | 43.80 | 2,157,106 | -0.12(-0.28%) |
Jul 20, 2007 | 43.19 | 44.73 | 43.19 | 43.92 | 1,946,956 | +0.09(+0.21%) |
Jul 19, 2007 | 45.34 | 46.16 | 43.52 | 43.83 | 4,808,914 | -2.92(-6.24%) |
Jul 18, 2007 | 47.92 | 48.10 | 46.43 | 46.75 | 2,129,827 | -1.48(-3.07%) |
Jul 17, 2007 | 47.78 | 48.34 | 47.55 | 48.23 | 1,042,139 | +0.34(+0.72%) |
Jul 16, 2007 | 48.11 | 48.40 | 47.54 | 47.88 | 989,663 | -0.18(-0.38%) |
Jul 13, 2007 | 48.40 | 48.53 | 47.42 | 48.07 | 987,575 | -0.34(-0.70%) |
Jul 12, 2007 | 47.31 | 48.53 | 47.23 | 48.40 | 1,557,330 | +1.76(+3.78%) |
Jul 11, 2007 | 46.04 | 47.61 | 46.01 | 46.64 | 1,707,045 | +1.08(+2.37%) |
Jul 10, 2007 | 46.35 | 46.55 | 45.35 | 45.56 | 1,262,091 | -0.64(-1.39%) |
Jul 09, 2007 | 44.97 | 46.33 | 45.39 | 46.20 | 1,532,399 | +1.38(+3.08%) |
Jul 06, 2007 | 44.20 | 44.96 | 44.01 | 44.83 | 775,989 | +0.53(+1.19%) |
Jul 05, 2007 | 44.05 | 44.81 | 43.79 | 44.30 | 1,235,578 | +0.57(+1.31%) |
Jul 03, 2007 | 44.43 | 44.43 | 43.62 | 43.72 | 432,047 | -0.34(-0.78%) |
Jul 02, 2007 | 43.45 | 44.07 | 43.28 | 44.07 | 1,639,432 | +0.97(+2.24%) |
Jun 29, 2007 | 42.96 | 43.70 | 42.68 | 43.10 | 1,291,444 | +0.21(+0.48%) |
Jun 28, 2007 | 42.52 | 43.48 | 42.52 | 42.90 | 825,464 | +0.34(+0.81%) |
Jun 27, 2007 | 43.06 | 43.06 | 40.61 | 42.55 | 2,342,717 | -0.29(-0.68%) |
Jun 26, 2007 | 43.45 | 43.94 | 42.79 | 42.84 | 1,808,335 | -0.84(-1.93%) |
Jun 25, 2007 | 44.55 | 44.72 | 43.36 | 43.68 | 1,291,705 | -0.04(-0.09%) |
Jun 22, 2007 | 44.43 | 44.43 | 43.40 | 43.72 | 1,127,762 | -0.70(-1.59%) |
Jun 21, 2007 | 44.46 | 44.63 | 43.55 | 44.43 | 1,432,806 | +0.02(+0.03%) |
Jun 20, 2007 | 44.79 | 45.38 | 44.18 | 44.41 | 1,047,879 | -0.38(-0.84%) |
Jun 19, 2007 | 44.95 | 45.03 | 44.40 | 44.79 | 812,667 | -0.30(-0.66%) |
Jun 18, 2007 | 45.91 | 45.94 | 44.93 | 45.09 | 1,060,409 | -0.28(-0.61%) |
Jun 15, 2007 | 45.47 | 45.91 | 45.21 | 45.36 | 767,896 | +0.33(+0.73%) |
Jun 14, 2007 | 43.77 | 45.35 | 43.74 | 45.03 | 1,575,473 | +1.39(+3.18%) |
Jun 13, 2007 | 43.12 | 44.07 | 42.82 | 43.65 | 1,731,193 | +0.65(+1.51%) |
Jun 12, 2007 | 44.05 | 44.32 | 42.83 | 42.99 | 1,737,850 | -1.33(-2.99%) |
Jun 11, 2007 | 44.14 | 44.62 | 43.72 | 44.32 | 1,888,821 | -0.51(-1.14%) |
Jun 08, 2007 | 44.60 | 45.14 | 43.98 | 44.83 | 2,282,226 | +0.21(+0.46%) |
Jun 07, 2007 | 46.71 | 46.84 | 44.19 | 44.63 | 2,241,513 | -2.08(-4.46%) |
Jun 06, 2007 | 47.35 | 47.38 | 46.20 | 46.71 | 1,365,975 | -0.64(-1.34%) |
Jun 05, 2007 | 47.24 | 47.68 | 46.94 | 47.35 | 1,024,005 | -0.18(-0.39%) |
Jun 04, 2007 | 47.89 | 48.16 | 47.42 | 47.53 | 767,374 | -0.28(-0.58%) |
Jun 01, 2007 | 47.09 | 48.78 | 47.09 | 47.81 | 1,921,398 | +0.79(+1.68%) |
May 31, 2007 | 47.20 | 47.28 | 46.45 | 47.02 | 1,518,302 | +0.72(+1.56%) |
May 30, 2007 | 45.80 | 46.30 | 45.20 | 46.30 | 1,296,143 | +0.44(+0.95%) |
May 29, 2007 | 46.16 | 46.50 | 45.47 | 45.86 | 820,312 | -0.08(-0.18%) |
May 25, 2007 | 45.97 | 46.22 | 45.61 | 45.94 | 858,352 | +0.59(+1.30%) |
May 24, 2007 | 47.33 | 47.50 | 45.21 | 45.35 | 1,363,070 | -1.90(-4.02%) |
May 23, 2007 | 47.08 | 48.18 | 46.73 | 47.25 | 1,692,491 | +1.00(+2.15%) |
May 22, 2007 | 47.24 | 47.05 | 46.22 | 46.26 | 1,421,537 | -1.07(-2.27%) |
May 21, 2007 | 47.30 | 47.81 | 46.96 | 47.33 | 885,962 | +0.28(+0.59%) |
May 18, 2007 | 47.12 | 47.35 | 46.78 | 47.05 | 691,178 | +0.09(+0.20%) |
May 17, 2007 | 46.63 | 47.11 | 46.36 | 46.96 | 1,028,691 | +0.09(+0.20%) |
May 16, 2007 | 47.04 | 47.32 | 46.28 | 46.87 | 894,378 | -0.11(-0.24%) |
May 15, 2007 | 47.18 | 47.78 | 46.63 | 46.99 | 1,219,784 | -0.38(-0.79%) |
May 14, 2007 | 48.00 | 48.46 | 47.01 | 47.36 | 877,977 | -0.39(-0.82%) |
May 11, 2007 | 47.64 | 48.04 | 47.31 | 47.75 | 988,293 | +0.17(+0.35%) |
May 10, 2007 | 49.03 | 48.54 | 46.95 | 47.58 | 1,608,205 | -1.26(-2.59%) |
May 09, 2007 | 47.98 | 49.13 | 47.88 | 48.85 | 2,119,122 | +0.87(+1.80%) |
May 08, 2007 | 47.50 | 48.49 | 47.23 | 47.98 | 1,802,331 | +0.82(+1.74%) |
May 07, 2007 | 46.84 | 48.01 | 46.92 | 47.16 | 1,237,574 | +0.66(+1.42%) |
May 04, 2007 | 47.64 | 47.64 | 46.25 | 46.50 | 1,113,273 | -0.54(-1.14%) |
May 03, 2007 | 48.61 | 47.44 | 46.52 | 47.04 | 1,226,792 | +0.91(+1.98%) |
May 02, 2007 | 45.97 | 47.04 | 45.75 | 46.13 | 1,173,642 | +0.61(+1.35%) |
May 01, 2007 | 45.39 | 45.68 | 44.53 | 45.52 | 2,112,097 | +0.01(+0.02%) |
Apr 30, 2007 | 45.88 | 46.86 | 45.48 | 45.51 | 1,768,066 | -0.37(-0.80%) |
Apr 27, 2007 | 46.07 | 46.56 | 45.66 | 45.88 | 1,244,018 | -0.44(-0.94%) |
Apr 26, 2007 | 46.92 | 46.93 | 46.15 | 46.31 | 1,342,820 | -0.60(-1.27%) |
Apr 25, 2007 | 46.80 | 47.24 | 46.29 | 46.91 | 1,847,102 | +0.73(+1.58%) |
Apr 24, 2007 | 46.63 | 47.64 | 45.71 | 46.18 | 2,637,306 | -0.95(-2.02%) |
Apr 23, 2007 | 45.29 | 47.87 | 44.80 | 47.13 | 4,904,775 | +1.91(+4.22%) |
Apr 20, 2007 | 43.87 | 46.34 | 43.59 | 45.22 | 5,754,850 | +1.63(+3.74%) |
Apr 19, 2007 | 40.42 | 43.59 | 39.07 | 43.59 | 6,729,601 | +3.88(+9.76%) |
Apr 18, 2007 | 39.85 | 40.06 | 39.21 | 39.72 | 1,656,270 | -0.28(-0.69%) |
Apr 17, 2007 | 40.60 | 40.60 | 39.93 | 39.99 | 1,079,401 | -0.47(-1.16%) |
Apr 16, 2007 | 40.06 | 40.60 | 40.01 | 40.46 | 1,919,917 | +0.59(+1.48%) |
Apr 13, 2007 | 39.67 | 39.97 | 39.34 | 39.87 | 1,541,275 | +0.05(+0.13%) |
Apr 12, 2007 | 39.46 | 40.23 | 39.23 | 39.82 | 2,439,177 | +0.74(+1.88%) |
Apr 11, 2007 | 39.08 | 39.30 | 39.00 | 39.08 | 1,227,355 | -0.07(-0.18%) |
Apr 10, 2007 | 39.16 | 39.23 | 38.77 | 39.15 | 1,340,914 | +0.08(+0.20%) |
Apr 09, 2007 | 39.28 | 39.63 | 38.94 | 39.07 | 1,062,628 | +0.04(+0.10%) |
Apr 05, 2007 | 38.92 | 39.44 | 38.63 | 39.03 | 1,583,761 | +0.16(+0.41%) |
Apr 04, 2007 | 38.57 | 38.93 | 38.13 | 38.87 | 1,457,435 | +0.36(+0.94%) |
Apr 03, 2007 | 38.96 | 39.00 | 38.41 | 38.51 | 2,277,844 | -0.14(-0.36%) |
Apr 02, 2007 | 37.03 | 38.86 | 36.87 | 38.65 | 3,088,946 | +1.57(+4.24%) |
Mar 30, 2007 | 37.01 | 37.54 | 36.93 | 37.08 | 3,179,271 | +0.47(+1.30%) |
Mar 29, 2007 | 35.62 | 36.74 | 35.52 | 36.61 | 2,488,647 | +1.43(+4.07%) |
Mar 28, 2007 | 35.24 | 35.55 | 34.95 | 35.17 | 1,267,557 | -0.11(-0.30%) |
Mar 27, 2007 | 35.49 | 35.62 | 35.22 | 35.28 | 963,218 | -0.38(-1.05%) |
Mar 26, 2007 | 35.67 | 35.84 | 35.29 | 35.66 | 1,126,195 | +0.09(+0.26%) |
Mar 23, 2007 | 35.76 | 35.88 | 35.28 | 35.56 | 1,000,889 | -0.05(-0.13%) |
Mar 22, 2007 | 35.82 | 35.94 | 35.24 | 35.61 | 1,146,166 | +0.08(+0.24%) |
Mar 21, 2007 | 35.39 | 35.83 | 35.21 | 35.52 | 1,684,237 | +0.13(+0.37%) |
Mar 20, 2007 | 33.91 | 35.39 | 33.61 | 35.39 | 2,529,111 | +1.72(+5.12%) |
Mar 19, 2007 | 33.40 | 33.82 | 33.36 | 33.67 | 880,933 | +0.34(+1.03%) |
Mar 16, 2007 | 33.50 | 33.74 | 33.06 | 33.33 | 738,919 | -0.35(-1.05%) |
Mar 15, 2007 | 33.33 | 33.93 | 33.33 | 33.68 | 914,740 | +0.28(+0.83%) |
Mar 14, 2007 | 33.16 | 33.69 | 32.51 | 33.40 | 1,085,993 | +0.30(+0.90%) |
Mar 13, 2007 | 34.35 | 34.48 | 33.00 | 33.10 | 1,002,585 | -1.25(-3.64%) |
Mar 12, 2007 | 34.41 | 34.95 | 33.48 | 34.35 | 1,432,414 | -0.19(-0.55%) |
Mar 09, 2007 | 34.48 | 34.77 | 34.19 | 34.54 | 711,638 | +0.30(+0.87%) |
Mar 08, 2007 | 33.75 | 34.68 | 33.75 | 34.25 | 1,456,431 | +0.64(+1.92%) |
Mar 07, 2007 | 33.36 | 33.96 | 33.16 | 33.60 | 1,061,062 | +0.20(+0.60%) |
Mar 06, 2007 | 32.67 | 33.59 | 32.67 | 33.40 | 1,043,441 | +1.00(+3.10%) |
Mar 05, 2007 | 32.29 | 33.31 | 32.18 | 32.40 | 1,396,911 | -1.08(-3.23%) |
Mar 02, 2007 | 34.31 | 34.52 | 33.11 | 33.48 | 1,640,606 | -0.89(-2.59%) |
Mar 01, 2007 | 33.86 | 35.13 | 33.68 | 34.37 | 1,988,295 | -0.61(-1.75%) |
Feb 28, 2007 | 33.90 | 35.13 | 33.37 | 34.98 | 1,866,028 | +1.31(+3.89%) |
Feb 27, 2007 | 34.77 | 34.91 | 33.48 | 33.67 | 1,715,138 | -1.99(-5.59%) |
Feb 26, 2007 | 35.60 | 35.93 | 35.49 | 35.66 | 849,784 | +0.21(+0.61%) |
Feb 23, 2007 | 35.39 | 35.78 | 35.28 | 35.45 | 1,215,085 | +0.01(+0.02%) |
Feb 22, 2007 | 35.75 | 35.88 | 35.07 | 35.44 | 1,354,097 | -0.27(-0.75%) |
Feb 21, 2007 | 35.09 | 35.73 | 34.94 | 35.71 | 977,524 | +0.46(+1.30%) |
Feb 20, 2007 | 34.69 | 35.39 | 34.43 | 35.25 | 1,140,684 | +0.56(+1.61%) |
Feb 16, 2007 | 34.18 | 34.91 | 34.12 | 34.69 | 1,305,802 | +0.54(+1.59%) |
Feb 15, 2007 | 33.62 | 34.47 | 33.38 | 34.15 | 3,450,900 | +1.13(+3.41%) |
Feb 14, 2007 | 32.84 | 33.20 | 32.59 | 33.02 | 1,264,986 | +0.24(+0.72%) |
Feb 13, 2007 | 32.90 | 33.05 | 32.41 | 32.78 | 1,225,251 | +0.56(+1.74%) |
Feb 12, 2007 | 31.77 | 32.71 | 31.29 | 32.22 | 1,229,371 | -0.31(-0.94%) |
Feb 09, 2007 | 32.82 | 32.82 | 32.10 | 32.53 | 1,269,124 | -0.38(-1.14%) |
Feb 08, 2007 | 32.84 | 32.90 | 32.29 | 32.90 | 1,375,243 | -0.06(-0.19%) |
Feb 07, 2007 | 32.79 | 33.18 | 32.68 | 32.97 | 915,523 | +0.28(+0.87%) |
Feb 06, 2007 | 32.80 | 33.01 | 32.45 | 32.68 | 902,209 | -0.04(-0.12%) |
Feb 05, 2007 | 32.76 | 33.04 | 32.50 | 32.72 | 1,082,860 | -0.07(-0.21%) |
Feb 02, 2007 | 32.87 | 33.00 | 32.46 | 32.79 | 943,978 | -0.16(-0.49%) |