Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.38 | 45.38 | 43.98 | 44.80 | 126,372 | -0.47(-1.03%) |
Jan 30, 2008 | 46.90 | 46.90 | 45.27 | 45.27 | 132,125 | -1.27(-2.73%) |
Jan 29, 2008 | 47.08 | 48.36 | 46.17 | 46.54 | 113,957 | -0.43(-0.92%) |
Jan 28, 2008 | 45.03 | 47.03 | 45.03 | 46.97 | 59,116 | +1.00(+2.18%) |
Jan 25, 2008 | 47.78 | 48.24 | 45.41 | 45.97 | 75,727 | -0.20(-0.43%) |
Jan 24, 2008 | 45.77 | 46.90 | 45.51 | 46.17 | 136,275 | +1.22(+2.71%) |
Jan 23, 2008 | 42.66 | 44.95 | 41.76 | 44.95 | 283,673 | +0.27(+0.60%) |
Jan 22, 2008 | 40.81 | 45.35 | 37.25 | 44.68 | 236,492 | -1.06(-2.33%) |
Jan 21, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 162,597 | -0.44(-0.96%) |
Jan 17, 2008 | 46.67 | 48.98 | 46.01 | 46.18 | 175,501 | -1.88(-3.90%) |
Jan 16, 2008 | 49.09 | 49.53 | 47.31 | 48.06 | 196,713 | -1.74(-3.50%) |
Jan 15, 2008 | 51.83 | 51.83 | 49.80 | 49.80 | 55,207 | -2.25(-4.33%) |
Jan 14, 2008 | 50.75 | 52.28 | 50.75 | 52.05 | 59,789 | +1.20(+2.35%) |
Jan 11, 2008 | 51.47 | 51.81 | 50.70 | 50.86 | 35,848 | -0.68(-1.33%) |
Jan 10, 2008 | 51.99 | 51.99 | 50.57 | 51.54 | 95,275 | -0.45(-0.86%) |
Jan 09, 2008 | 50.79 | 52.82 | 50.73 | 51.99 | 104,246 | +0.65(+1.26%) |
Jan 08, 2008 | 53.53 | 53.53 | 51.29 | 51.34 | 100,894 | -0.63(-1.21%) |
Jan 07, 2008 | 52.81 | 54.69 | 51.38 | 51.97 | 96,124 | -0.86(-1.63%) |
Jan 04, 2008 | 54.73 | 54.85 | 52.64 | 52.83 | 70,230 | -1.51(-2.79%) |
Jan 03, 2008 | 54.08 | 54.81 | 53.86 | 54.35 | 81,162 | +0.63(+1.18%) |
Jan 02, 2008 | 53.54 | 54.07 | 52.81 | 53.71 | 89,985 | +1.02(+1.94%) |
Jan 01, 2008 | 53.92 | 53.92 | 52.69 | 52.69 | 57,406 | +0.00(+0.00%) |
Dec 31, 2007 | 53.92 | 53.92 | 52.69 | 52.69 | 57,406 | -0.65(-1.21%) |
Dec 28, 2007 | 53.53 | 53.70 | 52.88 | 53.34 | 17,569 | +0.38(+0.73%) |
Dec 27, 2007 | 53.42 | 53.63 | 52.87 | 52.96 | 20,617 | -0.66(-1.24%) |
Dec 26, 2007 | 53.19 | 53.81 | 52.85 | 53.62 | 51,543 | +0.74(+1.39%) |
Dec 24, 2007 | 53.22 | 53.22 | 52.17 | 52.88 | 33,710 | +0.50(+0.95%) |
Dec 21, 2007 | 50.56 | 52.38 | 50.56 | 52.38 | 48,245 | +1.55(+3.04%) |
Dec 20, 2007 | 50.52 | 50.83 | 50.04 | 50.83 | 27,115 | +0.70(+1.40%) |
Dec 19, 2007 | 49.19 | 50.75 | 49.19 | 50.13 | 28,947 | +0.16(+0.33%) |
Dec 18, 2007 | 51.58 | 51.99 | 49.22 | 49.97 | 36,031 | +0.22(+0.44%) |
Dec 17, 2007 | 50.31 | 51.17 | 49.12 | 49.75 | 44,947 | -1.51(-2.94%) |
Dec 14, 2007 | 52.15 | 52.15 | 51.09 | 51.25 | 44,214 | -1.35(-2.57%) |
Dec 13, 2007 | 52.46 | 52.60 | 51.56 | 52.60 | 24,305 | +0.37(+0.70%) |
Dec 12, 2007 | 52.45 | 52.52 | 51.60 | 52.24 | 52,154 | +1.47(+2.90%) |
Dec 11, 2007 | 52.74 | 53.04 | 50.76 | 50.76 | 87,086 | -1.43(-2.75%) |
Dec 10, 2007 | 51.29 | 52.33 | 51.29 | 52.19 | 76,704 | +0.66(+1.29%) |
Dec 07, 2007 | 51.95 | 51.95 | 51.36 | 51.53 | 49,100 | -0.20(-0.38%) |
Dec 06, 2007 | 50.15 | 51.83 | 50.15 | 51.73 | 61,803 | +1.46(+2.90%) |
Dec 05, 2007 | 50.60 | 50.94 | 49.79 | 50.27 | 62,780 | +0.53(+1.07%) |
Dec 04, 2007 | 49.61 | 49.87 | 49.53 | 49.74 | 56,917 | -0.46(-0.91%) |
Dec 03, 2007 | 49.98 | 50.33 | 49.40 | 50.20 | 284,565 | +0.52(+1.04%) |
Nov 30, 2007 | 50.56 | 50.56 | 49.49 | 49.68 | 55,512 | +0.15(+0.30%) |
Nov 29, 2007 | 48.46 | 50.16 | 48.46 | 49.53 | 61,680 | +0.59(+1.20%) |
Nov 28, 2007 | 48.56 | 49.45 | 48.56 | 48.94 | 64,856 | +0.28(+0.57%) |
Nov 27, 2007 | 49.38 | 49.38 | 47.76 | 48.67 | 229,746 | -0.66(-1.34%) |
Nov 26, 2007 | 50.08 | 50.70 | 49.02 | 49.33 | 58,383 | -0.48(-0.97%) |
Nov 23, 2007 | 48.79 | 50.01 | 48.66 | 49.81 | 9,618 | +1.43(+2.96%) |
Nov 21, 2007 | 49.14 | 49.70 | 48.38 | 48.38 | 85,498 | -1.03(-2.09%) |
Nov 20, 2007 | 47.90 | 49.75 | 47.90 | 49.41 | 121,620 | +1.21(+2.51%) |
Nov 19, 2007 | 48.63 | 48.98 | 48.01 | 48.20 | 80,454 | -0.82(-1.68%) |
Nov 16, 2007 | 48.80 | 49.08 | 48.08 | 49.02 | 75,116 | +0.98(+2.03%) |
Nov 15, 2007 | 49.39 | 49.55 | 47.64 | 48.04 | 94,781 | -1.35(-2.73%) |
Nov 14, 2007 | 50.21 | 51.14 | 49.33 | 49.39 | 80,325 | +0.16(+0.33%) |
Nov 13, 2007 | 47.98 | 49.62 | 47.94 | 49.23 | 143,374 | +1.29(+2.70%) |
Nov 12, 2007 | 50.76 | 50.76 | 47.94 | 47.94 | 261,639 | -2.83(-5.58%) |
Nov 09, 2007 | 51.38 | 51.65 | 50.59 | 50.77 | 88,008 | -0.81(-1.57%) |
Nov 08, 2007 | 51.61 | 52.40 | 50.55 | 51.58 | 203,486 | +0.28(+0.54%) |
Nov 07, 2007 | 52.65 | 52.91 | 51.30 | 51.30 | 147,973 | -1.71(-3.23%) |
Nov 06, 2007 | 51.54 | 53.01 | 51.54 | 53.01 | 67,741 | +1.64(+3.19%) |
Nov 05, 2007 | 51.01 | 51.79 | 51.01 | 51.38 | 92,277 | -0.68(-1.31%) |
Nov 02, 2007 | 51.60 | 52.22 | 50.91 | 52.05 | 148,278 | +1.08(+2.12%) |
Nov 01, 2007 | 50.81 | 52.44 | 50.51 | 50.97 | 135,209 | -0.70(-1.35%) |
Oct 31, 2007 | 50.79 | 51.78 | 50.38 | 51.67 | 236,830 | +1.29(+2.57%) |
Oct 30, 2007 | 52.17 | 52.19 | 50.37 | 50.38 | 160,859 | -2.01(-3.83%) |
Oct 29, 2007 | 52.47 | 52.58 | 52.00 | 52.38 | 248,311 | +0.25(+0.49%) |
Oct 26, 2007 | 52.69 | 52.99 | 51.71 | 52.13 | 97,712 | -0.05(-0.09%) |
Oct 25, 2007 | 52.26 | 52.42 | 51.59 | 52.18 | 141,683 | +0.05(+0.09%) |
Oct 24, 2007 | 51.53 | 52.19 | 51.09 | 52.13 | 291,183 | +0.26(+0.51%) |
Oct 23, 2007 | 50.76 | 51.87 | 50.53 | 51.87 | 109,315 | +1.66(+3.31%) |
Oct 22, 2007 | 49.84 | 50.79 | 49.49 | 50.20 | 200,432 | -0.47(-0.94%) |
Oct 19, 2007 | 52.83 | 53.43 | 50.68 | 50.68 | 278,358 | -3.50(-6.45%) |
Oct 18, 2007 | 53.86 | 54.18 | 53.54 | 54.18 | 60,581 | +0.43(+0.79%) |
Oct 17, 2007 | 54.51 | 54.66 | 53.30 | 53.75 | 101,865 | -0.52(-0.95%) |
Oct 16, 2007 | 54.54 | 54.55 | 54.10 | 54.27 | 120,552 | -0.72(-1.31%) |
Oct 15, 2007 | 55.31 | 55.54 | 54.47 | 54.99 | 99,056 | +0.67(+1.24%) |
Oct 12, 2007 | 54.06 | 54.60 | 53.92 | 54.31 | 64,001 | +0.04(+0.08%) |
Oct 11, 2007 | 54.40 | 55.59 | 53.54 | 54.27 | 132,400 | +0.25(+0.45%) |
Oct 10, 2007 | 52.05 | 54.11 | 52.05 | 54.03 | 97,956 | +1.37(+2.60%) |
Oct 09, 2007 | 51.81 | 52.68 | 51.73 | 52.66 | 119,942 | +0.68(+1.31%) |
Oct 08, 2007 | 52.14 | 52.28 | 51.67 | 51.98 | 70,841 | -0.76(-1.44%) |
Oct 05, 2007 | 53.12 | 53.12 | 52.33 | 52.74 | 82,933 | -0.18(-0.34%) |
Oct 04, 2007 | 52.18 | 53.05 | 51.74 | 52.92 | 76,460 | +0.16(+0.31%) |
Oct 03, 2007 | 52.91 | 53.03 | 52.36 | 52.76 | 46,291 | -0.34(-0.63%) |
Oct 02, 2007 | 53.00 | 53.09 | 52.25 | 53.09 | 64,612 | +0.05(+0.09%) |
Oct 01, 2007 | 52.60 | 53.28 | 52.15 | 53.05 | 102,353 | +0.78(+1.49%) |
Sep 28, 2007 | 53.15 | 53.40 | 52.20 | 52.27 | 91,361 | -0.56(-1.07%) |
Sep 27, 2007 | 52.54 | 52.85 | 52.32 | 52.83 | 76,215 | +0.76(+1.46%) |
Sep 26, 2007 | 52.43 | 52.57 | 51.22 | 52.07 | 104,552 | -0.04(-0.08%) |
Sep 25, 2007 | 51.80 | 52.11 | 51.47 | 52.11 | 105,407 | -0.40(-0.76%) |
Sep 24, 2007 | 53.38 | 53.38 | 52.14 | 52.51 | 92,704 | -0.70(-1.32%) |
Sep 21, 2007 | 53.09 | 53.48 | 52.96 | 53.22 | 127,392 | +0.24(+0.45%) |
Sep 20, 2007 | 52.44 | 52.98 | 52.00 | 52.98 | 343,847 | +0.28(+0.53%) |
Sep 19, 2007 | 51.91 | 52.70 | 51.90 | 52.70 | 188,340 | +1.20(+2.34%) |
Sep 18, 2007 | 49.98 | 51.62 | 49.75 | 51.50 | 64,368 | +1.60(+3.22%) |
Sep 17, 2007 | 50.45 | 50.60 | 49.87 | 49.89 | 53,375 | -0.59(-1.17%) |
Sep 14, 2007 | 50.11 | 50.51 | 49.94 | 50.48 | 56,428 | +0.07(+0.13%) |
Sep 13, 2007 | 50.47 | 50.65 | 50.00 | 50.42 | 96,857 | +0.22(+0.44%) |
Sep 12, 2007 | 49.94 | 50.46 | 49.94 | 50.20 | 73,650 | +0.00(+0.00%) |
Sep 11, 2007 | 49.69 | 50.30 | 48.93 | 50.20 | 57,650 | +0.73(+1.47%) |
Sep 10, 2007 | 49.35 | 49.70 | 48.25 | 49.47 | 54,596 | -0.07(-0.13%) |
Sep 07, 2007 | 49.05 | 49.62 | 48.85 | 49.53 | 40,917 | -0.38(-0.75%) |
Sep 06, 2007 | 50.43 | 50.43 | 49.57 | 49.91 | 64,734 | +0.07(+0.15%) |
Sep 05, 2007 | 49.66 | 50.07 | 49.25 | 49.84 | 114,201 | -0.15(-0.29%) |
Sep 04, 2007 | 48.79 | 50.42 | 48.60 | 49.98 | 177,626 | +1.41(+2.90%) |
Aug 31, 2007 | 48.64 | 48.98 | 48.37 | 48.58 | 179,302 | +0.86(+1.80%) |
Aug 30, 2007 | 47.55 | 47.95 | 47.42 | 47.72 | 154,141 | -0.20(-0.43%) |
Aug 29, 2007 | 46.42 | 48.15 | 46.42 | 47.92 | 118,476 | +1.66(+3.59%) |
Aug 28, 2007 | 46.98 | 46.98 | 46.11 | 46.26 | 93,926 | -0.82(-1.74%) |
Aug 27, 2007 | 47.58 | 47.58 | 46.72 | 47.08 | 168,187 | -0.68(-1.42%) |
Aug 24, 2007 | 47.07 | 47.78 | 46.87 | 47.76 | 106,140 | +0.97(+2.07%) |
Aug 23, 2007 | 46.66 | 46.80 | 46.14 | 46.79 | 133,743 | +0.87(+1.90%) |
Aug 22, 2007 | 45.38 | 46.09 | 45.38 | 45.91 | 94,903 | +0.82(+1.82%) |
Aug 21, 2007 | 45.52 | 45.99 | 45.03 | 45.10 | 101,987 | -0.27(-0.60%) |
Aug 20, 2007 | 45.49 | 46.01 | 44.53 | 45.37 | 71,696 | +0.23(+0.51%) |
Aug 17, 2007 | 45.58 | 45.87 | 44.50 | 45.14 | 93,681 | +1.24(+2.84%) |
Aug 16, 2007 | 43.62 | 44.26 | 42.13 | 43.89 | 217,776 | -0.78(-1.74%) |
Aug 15, 2007 | 46.05 | 46.43 | 44.67 | 44.67 | 124,827 | -0.97(-2.13%) |
Aug 14, 2007 | 47.08 | 47.19 | 45.64 | 45.64 | 101,620 | -1.20(-2.57%) |
Aug 13, 2007 | 47.71 | 47.84 | 46.63 | 46.85 | 194,203 | -0.38(-0.81%) |
Aug 10, 2007 | 45.19 | 47.31 | 45.07 | 47.23 | 170,996 | +0.83(+1.78%) |
Aug 09, 2007 | 46.22 | 47.62 | 45.99 | 46.41 | 409,415 | -0.93(-1.97%) |
Aug 08, 2007 | 46.58 | 47.99 | 46.36 | 47.34 | 160,492 | +0.96(+2.07%) |
Aug 07, 2007 | 44.93 | 46.57 | 44.79 | 46.38 | 135,576 | +1.29(+2.85%) |
Aug 06, 2007 | 45.30 | 45.51 | 43.98 | 45.10 | 289,961 | -0.57(-1.25%) |
Aug 03, 2007 | 45.73 | 47.32 | 45.48 | 45.67 | 266,877 | -1.65(-3.49%) |
Aug 02, 2007 | 48.17 | 48.30 | 46.81 | 47.32 | 57,528 | -0.53(-1.11%) |
Aug 01, 2007 | 48.41 | 48.95 | 46.80 | 47.85 | 224,372 | -0.53(-1.10%) |
Jul 31, 2007 | 49.37 | 49.74 | 48.39 | 48.39 | 195,913 | -0.33(-0.67%) |
Jul 30, 2007 | 48.32 | 48.89 | 47.38 | 48.71 | 107,850 | +0.53(+1.10%) |
Jul 27, 2007 | 49.08 | 49.95 | 48.12 | 48.18 | 122,140 | -1.19(-2.40%) |
Jul 26, 2007 | 50.19 | 50.34 | 48.32 | 49.37 | 181,012 | -0.88(-1.76%) |
Jul 25, 2007 | 50.39 | 50.55 | 48.74 | 50.25 | 98,689 | +0.49(+0.99%) |
Jul 24, 2007 | 50.31 | 50.57 | 49.45 | 49.76 | 69,497 | -1.04(-2.05%) |
Jul 23, 2007 | 51.39 | 51.54 | 50.55 | 50.80 | 115,544 | +0.63(+1.26%) |
Jul 20, 2007 | 49.94 | 50.35 | 49.55 | 50.17 | 192,615 | +0.49(+0.99%) |
Jul 19, 2007 | 49.04 | 49.68 | 49.03 | 49.68 | 74,261 | +0.97(+2.00%) |
Jul 18, 2007 | 47.85 | 48.74 | 47.61 | 48.71 | 44,214 | +0.73(+1.51%) |
Jul 17, 2007 | 48.47 | 48.85 | 47.86 | 47.98 | 41,405 | -0.63(-1.29%) |
Jul 16, 2007 | 48.83 | 49.62 | 48.03 | 48.61 | 104,674 | -0.19(-0.39%) |
Jul 13, 2007 | 48.45 | 48.93 | 48.32 | 48.80 | 44,214 | -0.04(-0.08%) |
Jul 12, 2007 | 48.34 | 48.85 | 48.17 | 48.83 | 95,147 | +0.78(+1.63%) |
Jul 11, 2007 | 48.03 | 48.21 | 47.53 | 48.05 | 126,415 | -0.29(-0.61%) |
Jul 10, 2007 | 48.48 | 48.84 | 48.19 | 48.35 | 70,352 | -0.41(-0.84%) |
Jul 09, 2007 | 48.78 | 48.96 | 48.50 | 48.76 | 58,993 | +0.08(+0.17%) |
Jul 06, 2007 | 48.59 | 48.86 | 48.36 | 48.67 | 42,504 | +0.45(+0.94%) |
Jul 05, 2007 | 48.59 | 48.62 | 47.63 | 48.22 | 58,383 | -0.02(-0.04%) |
Jul 03, 2007 | 47.94 | 48.33 | 47.94 | 48.24 | 34,321 | +0.38(+0.79%) |
Jul 02, 2007 | 47.35 | 47.86 | 46.99 | 47.86 | 51,665 | +0.84(+1.78%) |
Jun 29, 2007 | 47.48 | 47.74 | 46.87 | 47.03 | 35,176 | +0.07(+0.15%) |
Jun 28, 2007 | 48.04 | 48.07 | 46.77 | 46.96 | 46,779 | -0.68(-1.44%) |
Jun 27, 2007 | 46.29 | 47.66 | 46.17 | 47.64 | 77,070 | +0.73(+1.55%) |
Jun 26, 2007 | 47.49 | 47.57 | 46.78 | 46.91 | 70,108 | -0.75(-1.58%) |
Jun 25, 2007 | 48.30 | 48.38 | 47.44 | 47.67 | 132,522 | -0.83(-1.71%) |
Jun 22, 2007 | 48.30 | 48.56 | 47.69 | 48.49 | 86,109 | +0.32(+0.66%) |
Jun 21, 2007 | 47.37 | 48.25 | 47.13 | 48.17 | 87,330 | +1.16(+2.47%) |
Jun 20, 2007 | 48.22 | 48.42 | 47.01 | 47.01 | 109,071 | -1.21(-2.51%) |
Jun 19, 2007 | 47.98 | 48.59 | 47.64 | 48.22 | 101,987 | +0.20(+0.43%) |
Jun 18, 2007 | 47.83 | 48.12 | 47.49 | 48.02 | 84,643 | +0.21(+0.45%) |
Jun 15, 2007 | 47.89 | 47.99 | 47.57 | 47.81 | 293,870 | +0.48(+1.02%) |
Jun 14, 2007 | 46.70 | 47.51 | 46.70 | 47.32 | 91,116 | +1.06(+2.28%) |
Jun 13, 2007 | 45.07 | 46.42 | 45.07 | 46.27 | 38,962 | +1.28(+2.85%) |
Jun 12, 2007 | 45.62 | 45.62 | 44.95 | 44.98 | 28,092 | -0.70(-1.52%) |
Jun 11, 2007 | 45.13 | 46.00 | 44.97 | 45.68 | 70,108 | +0.73(+1.62%) |
Jun 08, 2007 | 44.62 | 45.05 | 44.38 | 44.95 | 174,538 | +0.05(+0.12%) |
Jun 07, 2007 | 46.01 | 46.59 | 44.83 | 44.90 | 218,875 | -0.94(-2.05%) |
Jun 06, 2007 | 46.32 | 46.36 | 45.66 | 45.84 | 67,299 | -0.53(-1.15%) |
Jun 05, 2007 | 46.26 | 46.62 | 46.05 | 46.37 | 112,857 | -0.18(-0.39%) |
Jun 04, 2007 | 45.03 | 46.74 | 45.03 | 46.55 | 115,911 | +1.07(+2.36%) |
Jun 01, 2007 | 45.84 | 45.89 | 45.45 | 45.48 | 26,993 | +0.08(+0.18%) |
May 31, 2007 | 45.65 | 46.16 | 45.25 | 45.40 | 38,596 | -0.33(-0.71%) |
May 30, 2007 | 44.56 | 45.72 | 44.56 | 45.72 | 30,046 | +0.82(+1.82%) |
May 29, 2007 | 44.95 | 45.19 | 44.48 | 44.91 | 94,781 | -0.20(-0.45%) |
May 25, 2007 | 45.10 | 45.40 | 44.72 | 45.11 | 119,942 | +0.71(+1.60%) |
May 24, 2007 | 45.60 | 46.05 | 44.29 | 44.40 | 129,224 | -1.22(-2.68%) |
May 23, 2007 | 45.58 | 46.25 | 45.54 | 45.62 | 69,375 | +0.40(+0.88%) |
May 22, 2007 | 45.85 | 46.14 | 45.21 | 45.23 | 96,984 | -0.62(-1.36%) |
May 21, 2007 | 45.72 | 46.38 | 45.32 | 45.85 | 186,508 | +0.39(+0.86%) |
May 18, 2007 | 45.30 | 45.47 | 44.94 | 45.46 | 74,261 | +0.51(+1.13%) |
May 17, 2007 | 44.05 | 45.07 | 43.68 | 44.95 | 50,199 | +1.09(+2.48%) |
May 16, 2007 | 43.59 | 43.89 | 43.15 | 43.86 | 16,611 | +0.27(+0.62%) |
May 15, 2007 | 43.37 | 44.14 | 43.20 | 43.59 | 40,794 | +0.12(+0.28%) |
May 14, 2007 | 43.31 | 43.80 | 43.25 | 43.47 | 27,970 | +0.04(+0.10%) |
May 11, 2007 | 42.45 | 43.48 | 42.45 | 43.42 | 26,748 | +1.14(+2.68%) |
May 10, 2007 | 43.31 | 43.31 | 42.29 | 42.29 | 24,305 | -0.83(-1.92%) |
May 09, 2007 | 42.98 | 43.16 | 42.35 | 43.11 | 33,466 | +0.09(+0.21%) |
May 08, 2007 | 42.70 | 43.02 | 42.25 | 43.02 | 42,627 | -0.10(-0.23%) |
May 07, 2007 | 43.00 | 43.20 | 42.92 | 43.12 | 37,008 | -0.07(-0.17%) |
May 04, 2007 | 43.39 | 43.83 | 42.95 | 43.20 | 49,344 | -0.05(-0.11%) |
May 03, 2007 | 42.80 | 43.33 | 42.57 | 43.25 | 54,230 | +0.43(+0.99%) |
May 02, 2007 | 42.68 | 42.86 | 42.38 | 42.82 | 62,902 | +0.47(+1.12%) |
May 01, 2007 | 42.29 | 42.48 | 41.45 | 42.34 | 82,322 | +0.11(+0.25%) |
Apr 30, 2007 | 43.15 | 43.31 | 42.16 | 42.24 | 49,589 | -0.79(-1.83%) |
Apr 27, 2007 | 42.61 | 43.38 | 42.33 | 43.02 | 27,359 | +0.41(+0.96%) |
Apr 26, 2007 | 42.49 | 42.82 | 42.03 | 42.61 | 35,542 | +0.20(+0.48%) |
Apr 25, 2007 | 41.57 | 42.86 | 41.57 | 42.41 | 58,871 | +1.16(+2.82%) |
Apr 24, 2007 | 41.32 | 41.32 | 40.90 | 41.25 | 29,802 | -0.02(-0.04%) |
Apr 23, 2007 | 41.17 | 41.67 | 40.90 | 41.26 | 53,497 | +0.11(+0.26%) |
Apr 20, 2007 | 41.47 | 41.48 | 40.72 | 41.16 | 54,718 | +0.42(+1.03%) |
Apr 19, 2007 | 40.90 | 40.91 | 40.69 | 40.74 | 29,435 | -0.47(-1.15%) |
Apr 18, 2007 | 41.53 | 41.53 | 41.03 | 41.21 | 90,750 | -0.70(-1.66%) |
Apr 17, 2007 | 42.41 | 42.49 | 41.76 | 41.91 | 52,398 | -0.38(-0.89%) |
Apr 16, 2007 | 41.88 | 42.34 | 41.53 | 42.29 | 45,069 | +0.44(+1.06%) |
Apr 13, 2007 | 41.76 | 41.91 | 41.53 | 41.85 | 31,512 | +0.22(+0.53%) |
Apr 12, 2007 | 41.01 | 41.76 | 40.69 | 41.62 | 20,519 | +0.84(+2.07%) |
Apr 11, 2007 | 41.10 | 41.18 | 40.72 | 40.78 | 40,550 | -0.37(-0.90%) |
Apr 10, 2007 | 40.36 | 41.23 | 40.36 | 41.15 | 237,074 | +0.86(+2.13%) |
Apr 09, 2007 | 40.40 | 40.81 | 40.19 | 40.29 | 131,301 | -0.15(-0.36%) |
Apr 05, 2007 | 40.12 | 40.56 | 40.12 | 40.44 | 51,299 | +0.18(+0.45%) |
Apr 04, 2007 | 39.84 | 40.29 | 39.72 | 40.26 | 116,888 | +0.10(+0.24%) |
Apr 03, 2007 | 40.09 | 40.24 | 39.70 | 40.16 | 30,535 | +0.09(+0.22%) |
Apr 02, 2007 | 39.40 | 40.07 | 39.14 | 40.07 | 43,604 | +0.75(+1.89%) |
Mar 30, 2007 | 39.79 | 39.79 | 39.30 | 39.32 | 24,916 | -0.59(-1.48%) |
Mar 29, 2007 | 39.63 | 40.07 | 39.32 | 39.91 | 42,749 | +0.55(+1.39%) |
Mar 28, 2007 | 39.54 | 39.67 | 39.23 | 39.36 | 84,643 | -0.20(-0.50%) |
Mar 27, 2007 | 39.34 | 39.63 | 39.24 | 39.56 | 122,018 | -0.12(-0.31%) |
Mar 26, 2007 | 39.66 | 39.71 | 39.05 | 39.68 | 55,940 | +0.26(+0.66%) |
Mar 23, 2007 | 39.38 | 39.46 | 39.09 | 39.42 | 17,954 | +0.23(+0.59%) |
Mar 22, 2007 | 39.05 | 39.36 | 38.93 | 39.19 | 71,940 | +0.57(+1.48%) |
Mar 21, 2007 | 38.06 | 39.05 | 38.04 | 38.62 | 48,734 | +0.80(+2.12%) |
Mar 20, 2007 | 38.17 | 38.46 | 37.33 | 37.82 | 118,354 | -0.41(-1.07%) |
Mar 19, 2007 | 37.80 | 38.35 | 37.80 | 38.23 | 73,528 | +1.02(+2.75%) |
Mar 16, 2007 | 37.38 | 37.58 | 37.12 | 37.20 | 16,977 | -0.14(-0.37%) |
Mar 15, 2007 | 37.42 | 37.44 | 37.20 | 37.34 | 76,948 | +0.02(+0.07%) |
Mar 14, 2007 | 37.13 | 37.32 | 36.71 | 37.32 | 79,635 | +0.25(+0.69%) |
Mar 13, 2007 | 37.38 | 37.92 | 36.92 | 37.06 | 39,084 | -0.31(-0.83%) |
Mar 12, 2007 | 37.09 | 37.51 | 37.08 | 37.38 | 27,970 | -0.15(-0.39%) |
Mar 09, 2007 | 37.66 | 37.80 | 37.31 | 37.52 | 17,221 | +0.02(+0.04%) |
Mar 08, 2007 | 37.47 | 37.70 | 37.22 | 37.51 | 32,245 | +0.29(+0.77%) |
Mar 07, 2007 | 36.43 | 37.57 | 36.43 | 37.22 | 67,910 | +0.85(+2.34%) |
Mar 06, 2007 | 36.11 | 36.50 | 36.10 | 36.37 | 28,336 | +0.81(+2.28%) |
Mar 05, 2007 | 35.61 | 36.15 | 35.33 | 35.56 | 52,031 | -0.61(-1.68%) |
Mar 02, 2007 | 36.65 | 36.70 | 35.92 | 36.16 | 25,160 | -0.58(-1.58%) |
Mar 01, 2007 | 36.02 | 37.11 | 35.78 | 36.74 | 120,797 | +0.27(+0.74%) |
Feb 28, 2007 | 36.48 | 36.85 | 36.33 | 36.47 | 123,850 | +0.05(+0.14%) |
Feb 27, 2007 | 36.84 | 37.44 | 36.28 | 36.43 | 386,330 | -1.38(-3.66%) |
Feb 26, 2007 | 37.85 | 37.95 | 37.66 | 37.81 | 21,924 | +0.42(+1.12%) |
Feb 23, 2007 | 37.52 | 37.74 | 37.39 | 37.39 | 37,497 | -0.03(-0.09%) |
Feb 22, 2007 | 36.67 | 37.44 | 36.67 | 37.42 | 47,390 | +0.74(+2.01%) |
Feb 21, 2007 | 35.92 | 36.69 | 35.92 | 36.69 | 39,573 | +0.54(+1.49%) |
Feb 20, 2007 | 36.02 | 36.16 | 35.83 | 36.15 | 44,092 | -0.21(-0.59%) |
Feb 16, 2007 | 36.56 | 36.56 | 36.29 | 36.36 | 245,991 | -0.11(-0.31%) |
Feb 15, 2007 | 36.43 | 36.59 | 36.33 | 36.47 | 43,848 | -0.56(-1.50%) |
Feb 14, 2007 | 37.05 | 37.26 | 36.79 | 37.03 | 23,756 | +0.02(+0.07%) |
Feb 13, 2007 | 36.73 | 37.07 | 36.67 | 37.01 | 131,423 | +0.59(+1.62%) |
Feb 12, 2007 | 36.63 | 36.63 | 36.30 | 36.42 | 24,794 | -0.42(-1.13%) |
Feb 09, 2007 | 37.21 | 37.21 | 36.82 | 36.83 | 29,924 | -0.18(-0.49%) |
Feb 08, 2007 | 36.74 | 37.14 | 36.54 | 37.01 | 18,076 | +0.27(+0.74%) |
Feb 07, 2007 | 37.19 | 37.29 | 36.47 | 36.74 | 40,062 | -0.28(-0.75%) |
Feb 06, 2007 | 37.29 | 37.29 | 36.66 | 37.02 | 35,420 | +0.11(+0.29%) |
Feb 05, 2007 | 37.19 | 37.24 | 36.89 | 36.92 | 70,597 | +0.03(+0.09%) |
Feb 02, 2007 | 36.55 | 37.02 | 36.34 | 36.88 | 20,397 | +0.44(+1.21%) |