Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.63 | 42.63 | 41.14 | 41.60 | 1,781,435 | +0.90(+2.21%) |
Mar 28, 2008 | 40.84 | 41.67 | 40.24 | 40.70 | 827,978 | -0.23(-0.57%) |
Mar 27, 2008 | 41.68 | 42.72 | 40.85 | 40.93 | 974,610 | -0.93(-2.22%) |
Mar 26, 2008 | 42.93 | 43.64 | 41.64 | 41.86 | 624,893 | -1.37(-3.16%) |
Mar 25, 2008 | 42.48 | 43.27 | 41.97 | 43.23 | 1,620,799 | +0.11(+0.25%) |
Mar 24, 2008 | 45.37 | 45.37 | 41.72 | 43.12 | 1,862,593 | -1.46(-3.28%) |
Mar 21, 2008 | 41.91 | 44.95 | 41.47 | 44.58 | 1,113,618 | -0.11(-0.24%) |
Mar 20, 2008 | 41.91 | 44.95 | 41.47 | 44.69 | 1,113,618 | +2.59(+6.15%) |
Mar 19, 2008 | 43.44 | 43.44 | 41.34 | 42.10 | 770,477 | -1.01(-2.34%) |
Mar 18, 2008 | 40.61 | 43.35 | 40.61 | 43.11 | 1,726,539 | +2.84(+7.05%) |
Mar 17, 2008 | 40.20 | 40.70 | 38.42 | 40.27 | 1,190,773 | -0.19(-0.48%) |
Mar 14, 2008 | 39.24 | 40.80 | 38.29 | 40.47 | 1,368,085 | +1.22(+3.11%) |
Mar 13, 2008 | 38.27 | 39.24 | 36.76 | 39.24 | 866,004 | +1.51(+4.01%) |
Mar 12, 2008 | 37.70 | 38.59 | 37.03 | 37.73 | 974,709 | -0.03(-0.08%) |
Mar 11, 2008 | 37.65 | 38.21 | 36.82 | 37.76 | 996,350 | +0.85(+2.31%) |
Mar 10, 2008 | 35.96 | 37.27 | 35.96 | 36.91 | 1,203,249 | +0.84(+2.34%) |
Mar 07, 2008 | 36.86 | 37.73 | 35.76 | 36.07 | 1,016,218 | -1.19(-3.20%) |
Mar 06, 2008 | 37.55 | 38.35 | 37.26 | 37.26 | 557,215 | -0.63(-1.66%) |
Mar 05, 2008 | 38.01 | 38.54 | 37.30 | 37.89 | 920,320 | +0.43(+1.14%) |
Mar 04, 2008 | 36.65 | 37.46 | 36.65 | 37.46 | 843,652 | +0.35(+0.94%) |
Mar 03, 2008 | 37.53 | 37.53 | 36.71 | 37.11 | 852,581 | -0.15(-0.39%) |
Feb 29, 2008 | 36.92 | 37.48 | 36.84 | 37.26 | 776,418 | -0.39(-1.03%) |
Feb 28, 2008 | 38.75 | 38.75 | 37.09 | 37.65 | 539,603 | -0.73(-1.89%) |
Feb 27, 2008 | 37.15 | 38.88 | 36.73 | 38.37 | 1,781,325 | -0.08(-0.20%) |
Feb 26, 2008 | 37.10 | 39.03 | 37.10 | 38.45 | 523,575 | +0.75(+1.98%) |
Feb 25, 2008 | 36.61 | 37.71 | 35.97 | 37.70 | 578,654 | +1.34(+3.68%) |
Feb 22, 2008 | 36.07 | 36.57 | 35.31 | 36.37 | 604,241 | +0.67(+1.87%) |
Feb 21, 2008 | 36.89 | 36.90 | 35.23 | 35.70 | 706,964 | -0.83(-2.28%) |
Feb 20, 2008 | 35.19 | 37.24 | 34.88 | 36.53 | 766,185 | +1.02(+2.87%) |
Feb 19, 2008 | 37.88 | 39.54 | 35.47 | 35.51 | 1,449,904 | -0.97(-2.66%) |
Feb 18, 2008 | 36.82 | 37.45 | 35.95 | 36.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.82 | 37.45 | 35.95 | 36.48 | 507,506 | -0.68(-1.83%) |
Feb 14, 2008 | 38.17 | 38.17 | 36.97 | 37.16 | 487,159 | -0.31(-0.83%) |
Feb 13, 2008 | 38.23 | 38.23 | 36.59 | 37.47 | 801,369 | -0.07(-0.18%) |
Feb 12, 2008 | 37.57 | 38.63 | 36.86 | 37.54 | 643,001 | -0.02(-0.05%) |
Feb 11, 2008 | 37.02 | 38.17 | 37.02 | 37.56 | 879,660 | +0.49(+1.33%) |
Feb 08, 2008 | 37.73 | 38.13 | 36.83 | 37.06 | 1,306,028 | -0.50(-1.34%) |
Feb 07, 2008 | 36.72 | 37.75 | 35.80 | 37.57 | 653,140 | +0.78(+2.11%) |
Feb 06, 2008 | 38.69 | 38.69 | 36.77 | 36.79 | 683,958 | -1.15(-3.04%) |
Feb 05, 2008 | 38.38 | 38.38 | 36.85 | 37.95 | 945,302 | -0.44(-1.14%) |
Feb 04, 2008 | 38.75 | 38.77 | 38.14 | 38.38 | 1,423,687 | -0.28(-0.73%) |
Feb 01, 2008 | 37.03 | 38.66 | 37.03 | 38.66 | 974,153 | +1.05(+2.78%) |
Jan 31, 2008 | 35.97 | 38.25 | 35.59 | 37.62 | 1,146,393 | +1.14(+3.14%) |
Jan 30, 2008 | 36.83 | 37.31 | 36.16 | 36.47 | 1,177,307 | -0.65(-1.75%) |
Jan 29, 2008 | 35.83 | 37.21 | 35.28 | 37.12 | 1,669,170 | +2.24(+6.42%) |
Jan 28, 2008 | 35.17 | 35.49 | 34.01 | 34.88 | 1,470,943 | -0.04(-0.11%) |
Jan 25, 2008 | 36.75 | 36.92 | 34.92 | 34.92 | 1,478,795 | -1.12(-3.12%) |
Jan 24, 2008 | 34.40 | 36.78 | 33.92 | 36.05 | 1,573,990 | +1.74(+5.08%) |
Jan 23, 2008 | 31.26 | 35.00 | 30.00 | 34.30 | 2,598,498 | +3.19(+10.25%) |
Jan 22, 2008 | 30.04 | 31.50 | 28.59 | 31.11 | 2,824,922 | +1.07(+3.55%) |
Jan 21, 2008 | 29.97 | 30.65 | 29.88 | 30.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.97 | 30.65 | 29.88 | 30.05 | 1,269,005 | +0.24(+0.81%) |
Jan 17, 2008 | 29.67 | 30.36 | 29.39 | 29.81 | 886,326 | -0.23(-0.77%) |
Jan 16, 2008 | 29.82 | 30.52 | 29.67 | 30.04 | 787,662 | -0.01(-0.03%) |
Jan 15, 2008 | 31.01 | 31.01 | 29.70 | 30.05 | 625,638 | -0.85(-2.76%) |
Jan 14, 2008 | 31.04 | 31.69 | 30.52 | 30.90 | 947,096 | -0.11(-0.34%) |
Jan 11, 2008 | 31.41 | 31.98 | 30.55 | 31.01 | 1,136,813 | -0.29(-0.93%) |
Jan 10, 2008 | 31.36 | 31.98 | 30.67 | 31.30 | 1,668,713 | -0.43(-1.34%) |
Jan 09, 2008 | 32.51 | 32.78 | 29.26 | 31.73 | 1,683,602 | -0.78(-2.41%) |
Jan 08, 2008 | 32.85 | 34.11 | 32.16 | 32.51 | 1,636,919 | -0.56(-1.70%) |
Jan 07, 2008 | 31.97 | 33.07 | 31.23 | 33.07 | 1,965,404 | +1.58(+5.02%) |
Jan 04, 2008 | 33.67 | 33.67 | 31.09 | 31.49 | 2,879,744 | -2.03(-6.04%) |
Jan 03, 2008 | 33.91 | 34.34 | 33.34 | 33.52 | 1,389,888 | -0.11(-0.32%) |
Jan 02, 2008 | 34.12 | 35.10 | 33.30 | 33.62 | 1,341,278 | -0.78(-2.28%) |
Jan 01, 2008 | 33.50 | 35.11 | 33.50 | 34.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.50 | 35.11 | 33.50 | 34.41 | 1,282,954 | +0.87(+2.60%) |
Dec 28, 2007 | 33.29 | 33.99 | 32.80 | 33.54 | 833,361 | +0.74(+2.25%) |
Dec 27, 2007 | 32.65 | 33.18 | 32.65 | 32.80 | 556,650 | -0.08(-0.24%) |
Dec 26, 2007 | 33.85 | 33.85 | 32.70 | 32.88 | 826,118 | -0.33(-0.99%) |
Dec 24, 2007 | 32.82 | 33.30 | 32.46 | 33.21 | 906,863 | +0.77(+2.36%) |
Dec 21, 2007 | 32.41 | 32.69 | 31.96 | 32.44 | 1,111,031 | +0.15(+0.45%) |
Dec 20, 2007 | 31.87 | 32.46 | 31.87 | 32.30 | 1,627,717 | +0.20(+0.63%) |
Dec 19, 2007 | 30.16 | 32.12 | 30.12 | 32.09 | 1,795,886 | +2.04(+6.80%) |
Dec 18, 2007 | 27.86 | 30.35 | 27.86 | 30.05 | 1,682,365 | +2.00(+7.12%) |
Dec 17, 2007 | 27.52 | 28.26 | 27.51 | 28.05 | 1,142,930 | +0.76(+2.77%) |
Dec 14, 2007 | 27.11 | 27.69 | 26.75 | 27.30 | 779,280 | +0.32(+1.19%) |
Dec 13, 2007 | 27.13 | 27.18 | 26.55 | 26.98 | 733,511 | +0.03(+0.11%) |
Dec 12, 2007 | 27.98 | 28.26 | 26.31 | 26.95 | 871,610 | -0.08(-0.29%) |
Dec 11, 2007 | 28.66 | 29.55 | 27.03 | 27.03 | 843,301 | -1.82(-6.31%) |
Dec 10, 2007 | 28.69 | 28.90 | 27.98 | 28.85 | 702,902 | +0.36(+1.26%) |
Dec 07, 2007 | 27.87 | 28.59 | 27.74 | 28.49 | 909,959 | +0.53(+1.91%) |
Dec 06, 2007 | 26.76 | 28.08 | 26.76 | 27.96 | 727,752 | +1.09(+4.04%) |
Dec 05, 2007 | 26.48 | 27.31 | 26.28 | 26.87 | 511,516 | +0.46(+1.72%) |
Dec 04, 2007 | 27.18 | 27.43 | 26.37 | 26.42 | 672,852 | -1.13(-4.12%) |
Dec 03, 2007 | 27.88 | 27.88 | 27.13 | 27.55 | 763,794 | -0.02(-0.07%) |
Nov 30, 2007 | 27.14 | 28.39 | 27.14 | 27.57 | 1,537,107 | +0.83(+3.12%) |
Nov 29, 2007 | 26.93 | 27.08 | 25.87 | 26.73 | 1,092,080 | -0.50(-1.85%) |
Nov 28, 2007 | 26.40 | 27.24 | 26.39 | 27.24 | 1,072,957 | +0.85(+3.23%) |
Nov 27, 2007 | 27.22 | 27.22 | 25.93 | 26.39 | 742,097 | -0.36(-1.34%) |
Nov 26, 2007 | 27.45 | 27.48 | 26.59 | 26.74 | 655,239 | -0.83(-3.02%) |
Nov 23, 2007 | 27.30 | 27.67 | 27.20 | 27.58 | 298,513 | +0.38(+1.39%) |
Nov 21, 2007 | 27.63 | 27.91 | 27.20 | 27.20 | 1,161,184 | -0.84(-3.01%) |
Nov 20, 2007 | 28.10 | 28.36 | 27.15 | 28.04 | 1,083,675 | -0.13(-0.45%) |
Nov 19, 2007 | 29.67 | 29.67 | 28.17 | 28.17 | 1,178,418 | -1.39(-4.69%) |
Nov 16, 2007 | 29.80 | 29.84 | 29.16 | 29.55 | 733,015 | +0.05(+0.16%) |
Nov 15, 2007 | 29.55 | 29.71 | 29.17 | 29.51 | 865,831 | -0.05(-0.16%) |
Nov 14, 2007 | 30.22 | 30.24 | 29.48 | 29.55 | 610,313 | -0.32(-1.07%) |
Nov 13, 2007 | 29.55 | 29.87 | 29.15 | 29.87 | 1,098,750 | +0.74(+2.53%) |
Nov 12, 2007 | 28.99 | 29.64 | 28.68 | 29.14 | 667,510 | +0.24(+0.84%) |
Nov 09, 2007 | 29.80 | 29.80 | 28.68 | 28.90 | 1,280,824 | -0.91(-3.06%) |
Nov 08, 2007 | 31.14 | 31.14 | 29.09 | 29.81 | 1,226,393 | -0.87(-2.84%) |
Nov 07, 2007 | 30.82 | 31.01 | 30.50 | 30.68 | 1,066,964 | -0.69(-2.19%) |
Nov 06, 2007 | 32.95 | 32.95 | 30.87 | 31.37 | 954,478 | -1.12(-3.46%) |
Nov 05, 2007 | 31.98 | 32.85 | 31.77 | 32.49 | 626,424 | +0.30(+0.93%) |
Nov 02, 2007 | 32.52 | 32.70 | 31.59 | 32.19 | 566,144 | -0.27(-0.84%) |
Nov 01, 2007 | 32.42 | 33.66 | 31.66 | 32.46 | 1,104,941 | -0.35(-1.06%) |
Oct 31, 2007 | 33.28 | 33.56 | 32.25 | 32.81 | 577,290 | -0.08(-0.24%) |
Oct 30, 2007 | 32.75 | 33.10 | 32.64 | 32.89 | 389,985 | +0.21(+0.65%) |
Oct 29, 2007 | 32.74 | 32.91 | 32.10 | 32.67 | 498,446 | +0.03(+0.09%) |
Oct 26, 2007 | 32.85 | 33.11 | 31.91 | 32.65 | 417,642 | -0.17(-0.53%) |
Oct 25, 2007 | 32.02 | 32.91 | 31.42 | 32.82 | 829,093 | +0.98(+3.07%) |
Oct 24, 2007 | 31.33 | 31.84 | 31.04 | 31.84 | 980,897 | +0.25(+0.80%) |
Oct 23, 2007 | 31.27 | 31.59 | 30.73 | 31.59 | 707,422 | +0.59(+1.91%) |
Oct 22, 2007 | 30.14 | 31.29 | 30.04 | 31.00 | 1,104,219 | +0.46(+1.49%) |
Oct 19, 2007 | 30.78 | 30.88 | 30.24 | 30.54 | 805,770 | -0.39(-1.25%) |
Oct 18, 2007 | 30.77 | 31.04 | 30.42 | 30.93 | 940,031 | -0.10(-0.31%) |
Oct 17, 2007 | 32.50 | 32.51 | 30.58 | 31.03 | 1,999,153 | -0.78(-2.44%) |
Oct 16, 2007 | 32.90 | 32.90 | 31.75 | 31.80 | 1,113,300 | -1.18(-3.58%) |
Oct 15, 2007 | 34.51 | 34.66 | 32.64 | 32.99 | 632,397 | -1.44(-4.19%) |
Oct 12, 2007 | 35.43 | 35.68 | 34.13 | 34.43 | 525,587 | -1.09(-3.06%) |
Oct 11, 2007 | 35.88 | 36.73 | 34.97 | 35.51 | 1,507,517 | +0.37(+1.05%) |
Oct 10, 2007 | 34.13 | 35.37 | 33.64 | 35.15 | 804,635 | +0.74(+2.14%) |
Oct 09, 2007 | 33.35 | 34.41 | 33.16 | 34.41 | 816,193 | +1.42(+4.32%) |
Oct 08, 2007 | 33.41 | 33.75 | 32.05 | 32.99 | 1,504,527 | -0.11(-0.32%) |
Oct 05, 2007 | 33.23 | 33.57 | 32.91 | 33.09 | 866,038 | +0.00(+0.00%) |
Oct 04, 2007 | 33.72 | 33.72 | 32.79 | 33.09 | 1,788,422 | -0.65(-1.92%) |
Oct 03, 2007 | 33.33 | 33.88 | 33.08 | 33.74 | 590,808 | +0.42(+1.25%) |
Oct 02, 2007 | 32.89 | 33.32 | 32.36 | 33.32 | 1,285,125 | +0.43(+1.30%) |
Oct 01, 2007 | 32.58 | 33.20 | 32.58 | 32.90 | 758,093 | +0.33(+1.01%) |
Sep 28, 2007 | 33.15 | 33.33 | 32.47 | 32.57 | 441,378 | -0.86(-2.58%) |
Sep 27, 2007 | 33.34 | 33.70 | 32.98 | 33.43 | 416,713 | +0.18(+0.55%) |
Sep 26, 2007 | 32.49 | 33.72 | 32.36 | 33.25 | 430,129 | +0.74(+2.27%) |
Sep 25, 2007 | 32.95 | 32.95 | 32.33 | 32.51 | 557,992 | -0.56(-1.70%) |
Sep 24, 2007 | 34.29 | 34.29 | 32.95 | 33.07 | 572,852 | -1.22(-3.56%) |
Sep 21, 2007 | 33.76 | 34.64 | 33.08 | 34.29 | 629,817 | +0.83(+2.49%) |
Sep 20, 2007 | 34.88 | 35.18 | 33.46 | 33.46 | 525,587 | -1.62(-4.61%) |
Sep 19, 2007 | 35.37 | 36.82 | 34.95 | 35.08 | 849,423 | -0.26(-0.74%) |
Sep 18, 2007 | 34.76 | 35.34 | 33.28 | 35.34 | 666,349 | +1.54(+4.56%) |
Sep 17, 2007 | 34.21 | 34.92 | 33.18 | 33.80 | 543,647 | -0.37(-1.08%) |
Sep 14, 2007 | 33.44 | 34.40 | 33.43 | 34.17 | 528,683 | +0.21(+0.63%) |
Sep 13, 2007 | 32.88 | 34.19 | 32.72 | 33.95 | 984,612 | +1.37(+4.19%) |
Sep 12, 2007 | 32.09 | 32.82 | 31.99 | 32.59 | 928,473 | +0.45(+1.39%) |
Sep 11, 2007 | 31.14 | 32.14 | 30.89 | 32.14 | 784,614 | +1.31(+4.24%) |
Sep 10, 2007 | 31.63 | 32.09 | 30.81 | 30.83 | 914,747 | -0.38(-1.21%) |
Sep 07, 2007 | 30.97 | 31.32 | 30.72 | 31.21 | 1,056,438 | +0.03(+0.09%) |
Sep 06, 2007 | 31.01 | 31.48 | 30.72 | 31.18 | 1,121,453 | +0.18(+0.59%) |
Sep 05, 2007 | 31.20 | 31.22 | 30.58 | 31.00 | 1,215,363 | -0.32(-1.02%) |
Sep 04, 2007 | 30.86 | 31.82 | 30.58 | 31.32 | 831,776 | +0.68(+2.21%) |
Aug 31, 2007 | 30.18 | 30.96 | 29.51 | 30.64 | 2,646,617 | +0.79(+2.66%) |
Aug 30, 2007 | 30.33 | 30.67 | 29.53 | 29.85 | 945,707 | -0.68(-2.22%) |
Aug 29, 2007 | 29.88 | 31.15 | 29.76 | 30.52 | 2,214,527 | +0.97(+3.28%) |
Aug 28, 2007 | 30.52 | 30.60 | 29.49 | 29.55 | 1,369,335 | -1.01(-3.30%) |
Aug 27, 2007 | 31.74 | 31.87 | 30.54 | 30.56 | 896,791 | -1.21(-3.81%) |
Aug 24, 2007 | 31.99 | 32.23 | 31.45 | 31.77 | 738,485 | -0.26(-0.82%) |
Aug 23, 2007 | 33.58 | 33.58 | 31.91 | 32.04 | 982,445 | -1.13(-3.42%) |
Aug 22, 2007 | 32.86 | 33.99 | 32.62 | 33.17 | 814,129 | +0.90(+2.79%) |
Aug 21, 2007 | 32.15 | 32.61 | 31.74 | 32.27 | 900,816 | -0.05(-0.15%) |
Aug 20, 2007 | 33.53 | 33.63 | 32.01 | 32.32 | 934,355 | -0.87(-2.63%) |
Aug 17, 2007 | 34.88 | 36.08 | 31.40 | 33.19 | 2,648,475 | -0.30(-0.90%) |
Aug 16, 2007 | 31.88 | 33.92 | 30.87 | 33.49 | 2,145,797 | +1.05(+3.23%) |
Aug 15, 2007 | 34.05 | 34.16 | 32.36 | 32.44 | 2,186,354 | -1.85(-5.40%) |
Aug 14, 2007 | 35.66 | 35.89 | 33.93 | 34.29 | 1,717,525 | -1.66(-4.61%) |
Aug 13, 2007 | 37.36 | 38.14 | 35.61 | 35.95 | 1,358,499 | -1.16(-3.13%) |
Aug 10, 2007 | 38.52 | 38.69 | 36.77 | 37.11 | 1,157,387 | -1.45(-3.77%) |
Aug 09, 2007 | 39.44 | 41.17 | 37.79 | 38.57 | 1,926,261 | -1.37(-3.42%) |
Aug 08, 2007 | 40.44 | 41.34 | 38.32 | 39.93 | 1,713,810 | +1.33(+3.44%) |
Aug 07, 2007 | 37.93 | 39.05 | 36.98 | 38.61 | 1,298,418 | +0.68(+1.79%) |
Aug 06, 2007 | 38.60 | 38.60 | 35.28 | 37.93 | 1,672,944 | -0.46(-1.19%) |
Aug 03, 2007 | 38.04 | 39.15 | 37.89 | 38.38 | 1,506,898 | -0.77(-1.96%) |
Aug 02, 2007 | 38.69 | 39.63 | 38.44 | 39.15 | 1,055,955 | +0.46(+1.18%) |
Aug 01, 2007 | 40.32 | 40.70 | 37.79 | 38.69 | 1,620,798 | -0.59(-1.50%) |
Jul 31, 2007 | 40.70 | 42.13 | 39.02 | 39.28 | 2,119,688 | -0.26(-0.66%) |
Jul 30, 2007 | 39.05 | 39.91 | 38.66 | 39.55 | 729,992 | +0.83(+2.15%) |
Jul 27, 2007 | 39.97 | 40.12 | 38.55 | 38.71 | 1,780,579 | -1.02(-2.56%) |
Jul 26, 2007 | 40.26 | 40.48 | 38.94 | 39.73 | 994,106 | -1.07(-2.61%) |
Jul 25, 2007 | 39.78 | 41.00 | 39.36 | 40.80 | 1,068,897 | +1.06(+2.66%) |
Jul 24, 2007 | 40.36 | 40.72 | 39.56 | 39.74 | 967,964 | -1.02(-2.50%) |
Jul 23, 2007 | 41.32 | 41.36 | 40.55 | 40.76 | 1,024,066 | -0.63(-1.52%) |
Jul 20, 2007 | 42.94 | 43.10 | 41.31 | 41.39 | 1,354,887 | -1.40(-3.26%) |
Jul 19, 2007 | 42.89 | 43.12 | 42.64 | 42.78 | 485,443 | -0.04(-0.09%) |
Jul 18, 2007 | 43.61 | 43.72 | 42.54 | 42.82 | 1,034,767 | -1.08(-2.45%) |
Jul 17, 2007 | 43.98 | 44.59 | 43.89 | 43.90 | 215,064 | -0.22(-0.50%) |
Jul 16, 2007 | 45.54 | 45.54 | 44.06 | 44.12 | 449,737 | -1.42(-3.13%) |
Jul 13, 2007 | 44.56 | 45.82 | 44.41 | 45.54 | 978,420 | +0.98(+2.20%) |
Jul 12, 2007 | 43.90 | 44.56 | 43.78 | 44.56 | 455,309 | +0.69(+1.57%) |
Jul 11, 2007 | 43.93 | 44.09 | 43.43 | 43.88 | 748,289 | -0.22(-0.51%) |
Jul 10, 2007 | 45.06 | 45.19 | 43.93 | 44.10 | 667,897 | -1.10(-2.44%) |
Jul 09, 2007 | 45.45 | 45.54 | 44.79 | 45.20 | 264,806 | -0.34(-0.74%) |
Jul 06, 2007 | 45.45 | 45.86 | 45.18 | 45.54 | 590,086 | +0.27(+0.60%) |
Jul 05, 2007 | 45.39 | 45.87 | 45.12 | 45.27 | 662,634 | -0.11(-0.23%) |
Jul 03, 2007 | 45.74 | 45.76 | 45.11 | 45.38 | 314,754 | -0.05(-0.11%) |
Jul 02, 2007 | 44.90 | 45.49 | 44.53 | 45.43 | 595,556 | +0.52(+1.17%) |
Jun 29, 2007 | 45.46 | 45.46 | 44.68 | 44.90 | 747,463 | -0.26(-0.58%) |
Jun 28, 2007 | 44.95 | 45.35 | 44.56 | 45.17 | 489,674 | +0.21(+0.47%) |
Jun 27, 2007 | 44.28 | 45.25 | 43.75 | 44.95 | 785,853 | +0.39(+0.87%) |
Jun 26, 2007 | 45.01 | 45.35 | 44.34 | 44.56 | 610,313 | -0.45(-0.99%) |
Jun 25, 2007 | 45.83 | 46.21 | 44.77 | 45.01 | 795,450 | -0.18(-0.41%) |
Jun 22, 2007 | 45.98 | 46.14 | 45.18 | 45.19 | 650,973 | -1.03(-2.22%) |
Jun 21, 2007 | 46.49 | 46.49 | 45.89 | 46.22 | 889,980 | -0.29(-0.62%) |
Jun 20, 2007 | 46.94 | 47.13 | 46.36 | 46.51 | 583,688 | -0.47(-1.01%) |
Jun 19, 2007 | 45.30 | 47.15 | 45.29 | 46.99 | 1,034,973 | +1.44(+3.17%) |
Jun 18, 2007 | 45.98 | 46.05 | 45.14 | 45.54 | 1,698,021 | -0.31(-0.68%) |
Jun 15, 2007 | 46.60 | 46.75 | 45.84 | 45.85 | 1,098,130 | -0.60(-1.29%) |
Jun 14, 2007 | 46.76 | 46.92 | 46.44 | 46.45 | 772,334 | -0.20(-0.44%) |
Jun 13, 2007 | 46.27 | 46.66 | 45.65 | 46.66 | 1,473,565 | +0.28(+0.61%) |
Jun 12, 2007 | 47.29 | 47.34 | 46.07 | 46.38 | 762,633 | -0.91(-1.93%) |
Jun 11, 2007 | 47.50 | 47.91 | 47.09 | 47.29 | 533,018 | -0.44(-0.91%) |
Jun 08, 2007 | 46.91 | 47.93 | 46.90 | 47.72 | 604,379 | +0.62(+1.32%) |
Jun 07, 2007 | 48.16 | 48.72 | 47.09 | 47.10 | 1,021,500 | -1.10(-2.29%) |
Jun 06, 2007 | 48.16 | 48.22 | 47.51 | 48.21 | 1,098,853 | +0.05(+0.10%) |
Jun 05, 2007 | 48.94 | 49.22 | 48.04 | 48.16 | 918,772 | -0.99(-2.01%) |
Jun 04, 2007 | 49.36 | 49.91 | 48.94 | 49.15 | 877,699 | -0.60(-1.21%) |
Jun 01, 2007 | 50.99 | 50.99 | 49.50 | 49.75 | 732,809 | -0.97(-1.91%) |
May 31, 2007 | 51.30 | 51.32 | 50.34 | 50.72 | 592,150 | -0.58(-1.13%) |
May 30, 2007 | 50.65 | 51.56 | 50.34 | 51.30 | 686,370 | +0.40(+0.78%) |
May 29, 2007 | 50.26 | 50.97 | 49.79 | 50.90 | 662,015 | +0.64(+1.27%) |
May 25, 2007 | 49.95 | 51.50 | 49.75 | 50.26 | 1,279,449 | +0.22(+0.45%) |
May 24, 2007 | 51.44 | 51.45 | 49.40 | 50.04 | 2,595,896 | -1.39(-2.69%) |
May 23, 2007 | 53.78 | 54.44 | 51.43 | 51.43 | 1,617,836 | -2.35(-4.38%) |
May 22, 2007 | 53.74 | 55.59 | 53.55 | 53.78 | 1,235,693 | +0.73(+1.37%) |
May 21, 2007 | 52.77 | 53.95 | 52.77 | 53.05 | 469,344 | +0.39(+0.74%) |
May 18, 2007 | 53.59 | 53.67 | 52.37 | 52.67 | 672,025 | -0.92(-1.72%) |
May 17, 2007 | 53.68 | 53.83 | 53.15 | 53.59 | 337,938 | -0.41(-0.75%) |
May 16, 2007 | 54.67 | 54.80 | 53.30 | 53.99 | 526,619 | -0.76(-1.38%) |
May 15, 2007 | 54.95 | 55.43 | 54.26 | 54.75 | 668,218 | -0.22(-0.41%) |
May 14, 2007 | 55.95 | 56.29 | 54.96 | 54.97 | 536,217 | -0.84(-1.51%) |
May 11, 2007 | 55.91 | 56.54 | 55.38 | 55.81 | 514,236 | -0.03(-0.05%) |
May 10, 2007 | 57.15 | 57.50 | 55.68 | 55.84 | 520,585 | -1.63(-2.83%) |
May 09, 2007 | 57.22 | 57.86 | 57.14 | 57.47 | 463,462 | -0.14(-0.24%) |
May 08, 2007 | 56.22 | 58.96 | 56.14 | 57.61 | 1,547,351 | +1.39(+2.46%) |
May 07, 2007 | 55.43 | 56.25 | 55.29 | 56.22 | 377,395 | +0.70(+1.26%) |
May 04, 2007 | 55.52 | 55.96 | 55.23 | 55.52 | 835,388 | +0.00(+0.00%) |
May 03, 2007 | 55.33 | 56.15 | 55.16 | 55.52 | 634,529 | +0.16(+0.30%) |
May 02, 2007 | 55.39 | 57.17 | 54.97 | 55.36 | 775,223 | +0.08(+0.14%) |
May 01, 2007 | 54.88 | 55.72 | 53.56 | 55.28 | 701,643 | +0.41(+0.74%) |
Apr 30, 2007 | 56.69 | 56.69 | 54.88 | 54.88 | 591,323 | -1.96(-3.44%) |
Apr 27, 2007 | 56.39 | 57.12 | 56.21 | 56.83 | 446,744 | +0.18(+0.33%) |
Apr 26, 2007 | 54.80 | 58.09 | 54.31 | 56.65 | 1,174,894 | +1.78(+3.25%) |
Apr 25, 2007 | 53.57 | 55.23 | 53.46 | 54.87 | 624,348 | +1.33(+2.48%) |
Apr 24, 2007 | 53.75 | 54.01 | 53.20 | 53.54 | 226,931 | -0.23(-0.43%) |
Apr 23, 2007 | 53.38 | 54.20 | 53.30 | 53.77 | 320,223 | +0.23(+0.43%) |
Apr 20, 2007 | 53.64 | 54.28 | 52.61 | 53.54 | 380,800 | +0.29(+0.55%) |
Apr 19, 2007 | 53.12 | 54.23 | 52.83 | 53.25 | 430,542 | -0.42(-0.78%) |
Apr 18, 2007 | 52.60 | 54.86 | 52.18 | 53.66 | 914,541 | +0.59(+1.11%) |
Apr 17, 2007 | 51.71 | 54.02 | 51.50 | 53.07 | 866,244 | +1.33(+2.57%) |
Apr 16, 2007 | 51.75 | 52.18 | 51.50 | 51.75 | 241,617 | +0.15(+0.28%) |
Apr 13, 2007 | 52.21 | 52.42 | 51.29 | 51.60 | 314,444 | -0.79(-1.52%) |
Apr 12, 2007 | 51.64 | 52.60 | 50.81 | 52.39 | 449,221 | +0.76(+1.46%) |
Apr 11, 2007 | 52.73 | 52.92 | 51.55 | 51.64 | 221,715 | -0.74(-1.41%) |
Apr 10, 2007 | 51.88 | 52.67 | 51.70 | 52.38 | 251,493 | +0.61(+1.18%) |
Apr 09, 2007 | 51.62 | 52.10 | 51.47 | 51.76 | 191,845 | -0.15(-0.28%) |
Apr 05, 2007 | 51.93 | 52.50 | 51.75 | 51.91 | 138,597 | -0.02(-0.04%) |
Apr 04, 2007 | 51.86 | 52.17 | 51.44 | 51.93 | 167,077 | -0.08(-0.15%) |
Apr 03, 2007 | 51.07 | 52.31 | 50.90 | 52.01 | 239,419 | +0.96(+1.88%) |