Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.64 | 37.51 | 35.54 | 37.18 | 3,399,211 | +0.81(+2.23%) |
Jan 30, 2008 | 36.55 | 37.83 | 36.23 | 36.37 | 3,864,574 | -0.25(-0.69%) |
Jan 29, 2008 | 36.78 | 36.79 | 35.97 | 36.62 | 1,469,743 | +0.21(+0.57%) |
Jan 28, 2008 | 35.81 | 36.42 | 35.14 | 36.42 | 1,990,492 | +1.06(+2.99%) |
Jan 25, 2008 | 36.67 | 36.99 | 35.23 | 35.36 | 3,444,732 | -0.98(-2.70%) |
Jan 24, 2008 | 36.29 | 36.72 | 35.95 | 36.34 | 2,474,189 | +0.33(+0.91%) |
Jan 23, 2008 | 33.41 | 36.05 | 33.19 | 36.01 | 3,172,556 | +1.83(+5.36%) |
Jan 22, 2008 | 31.24 | 34.77 | 31.24 | 34.18 | 3,054,884 | +0.81(+2.43%) |
Jan 21, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 2,916,067 | +0.17(+0.51%) |
Jan 17, 2008 | 35.32 | 35.44 | 33.08 | 33.20 | 3,666,768 | -2.11(-5.97%) |
Jan 16, 2008 | 34.86 | 35.94 | 34.58 | 35.31 | 2,255,925 | +0.20(+0.57%) |
Jan 15, 2008 | 36.12 | 36.19 | 35.08 | 35.11 | 1,883,991 | -1.57(-4.28%) |
Jan 14, 2008 | 36.41 | 36.74 | 36.23 | 36.68 | 1,257,321 | +0.52(+1.44%) |
Jan 11, 2008 | 35.78 | 36.81 | 35.60 | 36.16 | 2,411,607 | +0.11(+0.30%) |
Jan 10, 2008 | 34.26 | 36.59 | 34.26 | 36.05 | 3,989,830 | +1.07(+3.07%) |
Jan 09, 2008 | 34.42 | 35.01 | 33.52 | 34.98 | 2,187,874 | +0.42(+1.22%) |
Jan 08, 2008 | 36.11 | 36.36 | 34.50 | 34.56 | 2,444,730 | -1.31(-3.65%) |
Jan 07, 2008 | 36.45 | 36.50 | 35.31 | 35.87 | 1,891,757 | -0.41(-1.12%) |
Jan 04, 2008 | 37.15 | 37.16 | 36.06 | 36.27 | 1,718,236 | -1.44(-3.82%) |
Jan 03, 2008 | 38.27 | 38.32 | 37.60 | 37.71 | 924,832 | -0.44(-1.16%) |
Jan 02, 2008 | 39.27 | 39.27 | 38.00 | 38.16 | 1,028,524 | -1.04(-2.66%) |
Jan 01, 2008 | 38.85 | 39.50 | 38.55 | 39.20 | 361,893 | +0.00(+0.00%) |
Dec 31, 2007 | 38.85 | 39.50 | 38.55 | 39.20 | 361,893 | +0.28(+0.71%) |
Dec 28, 2007 | 39.39 | 39.39 | 38.69 | 38.92 | 276,562 | -0.05(-0.14%) |
Dec 27, 2007 | 39.63 | 39.82 | 38.91 | 38.98 | 1,007,329 | -1.01(-2.53%) |
Dec 26, 2007 | 39.47 | 40.04 | 39.37 | 39.99 | 630,520 | +0.15(+0.38%) |
Dec 24, 2007 | 39.79 | 40.06 | 39.57 | 39.83 | 156,618 | +0.28(+0.70%) |
Dec 21, 2007 | 39.08 | 39.60 | 39.01 | 39.56 | 1,009,929 | +0.97(+2.50%) |
Dec 20, 2007 | 38.62 | 38.62 | 37.80 | 38.59 | 1,330,214 | +0.34(+0.90%) |
Dec 19, 2007 | 38.04 | 38.58 | 37.77 | 38.25 | 744,563 | +0.43(+1.13%) |
Dec 18, 2007 | 38.45 | 38.47 | 37.21 | 37.82 | 1,738,307 | -0.33(-0.85%) |
Dec 17, 2007 | 38.57 | 38.88 | 38.13 | 38.14 | 992,831 | -0.56(-1.44%) |
Dec 14, 2007 | 38.43 | 39.46 | 38.43 | 38.70 | 740,414 | -0.10(-0.26%) |
Dec 13, 2007 | 38.50 | 38.83 | 37.77 | 38.80 | 1,349,399 | +0.03(+0.08%) |
Dec 12, 2007 | 39.84 | 39.84 | 38.08 | 38.77 | 2,847,326 | +0.33(+0.86%) |
Dec 11, 2007 | 40.45 | 40.66 | 38.41 | 38.44 | 1,995,582 | -1.91(-4.73%) |
Dec 10, 2007 | 39.65 | 40.52 | 39.65 | 40.35 | 2,257,657 | +0.85(+2.15%) |
Dec 07, 2007 | 39.58 | 39.91 | 39.28 | 39.50 | 1,043,059 | +0.10(+0.25%) |
Dec 06, 2007 | 38.13 | 39.47 | 38.07 | 39.40 | 1,176,597 | +1.09(+2.84%) |
Dec 05, 2007 | 38.28 | 38.52 | 37.86 | 38.31 | 1,212,228 | +0.67(+1.79%) |
Dec 04, 2007 | 37.90 | 38.05 | 37.64 | 37.64 | 2,192,921 | -0.87(-2.25%) |
Dec 03, 2007 | 38.81 | 38.89 | 38.30 | 38.50 | 861,663 | -0.57(-1.47%) |
Nov 30, 2007 | 39.59 | 43.70 | 38.67 | 39.08 | 2,086,551 | +0.57(+1.49%) |
Nov 29, 2007 | 38.60 | 38.91 | 38.19 | 38.50 | 2,439,335 | -0.62(-1.59%) |
Nov 28, 2007 | 37.18 | 39.14 | 37.18 | 39.12 | 1,267,436 | +2.25(+6.11%) |
Nov 27, 2007 | 36.51 | 37.06 | 36.14 | 36.87 | 2,214,065 | +0.71(+1.97%) |
Nov 26, 2007 | 37.77 | 37.77 | 36.09 | 36.16 | 1,235,329 | -1.27(-3.40%) |
Nov 23, 2007 | 36.97 | 37.57 | 36.86 | 37.43 | 760,252 | +1.03(+2.84%) |
Nov 21, 2007 | 36.88 | 36.94 | 35.84 | 36.39 | 994,919 | -0.69(-1.86%) |
Nov 20, 2007 | 37.53 | 37.97 | 36.28 | 37.08 | 1,656,555 | -0.29(-0.78%) |
Nov 19, 2007 | 37.93 | 38.12 | 37.12 | 37.37 | 1,489,312 | -0.90(-2.34%) |
Nov 16, 2007 | 38.59 | 38.67 | 37.83 | 38.27 | 2,238,863 | -0.31(-0.81%) |
Nov 15, 2007 | 39.25 | 39.54 | 38.00 | 38.59 | 1,722,152 | -0.97(-2.44%) |
Nov 14, 2007 | 39.91 | 40.14 | 39.26 | 39.55 | 2,890,266 | +0.59(+1.51%) |
Nov 13, 2007 | 38.00 | 39.07 | 37.57 | 38.96 | 2,573,896 | +1.88(+5.06%) |
Nov 12, 2007 | 37.43 | 38.30 | 37.08 | 37.08 | 2,545,966 | -0.65(-1.73%) |
Nov 09, 2007 | 37.70 | 38.62 | 36.78 | 37.73 | 3,654,852 | -0.11(-0.30%) |
Nov 08, 2007 | 37.94 | 38.54 | 36.70 | 37.85 | 2,319,391 | -0.14(-0.36%) |
Nov 07, 2007 | 38.33 | 39.24 | 37.94 | 37.99 | 3,267,717 | -1.60(-4.05%) |
Nov 06, 2007 | 39.02 | 39.59 | 38.48 | 39.59 | 2,851,503 | +0.64(+1.63%) |
Nov 05, 2007 | 38.03 | 39.40 | 38.03 | 38.95 | 3,391,819 | -0.89(-2.23%) |
Nov 02, 2007 | 40.39 | 40.40 | 39.02 | 39.84 | 3,711,730 | -0.66(-1.63%) |
Nov 01, 2007 | 41.20 | 41.27 | 40.32 | 40.50 | 1,856,844 | -1.56(-3.72%) |
Oct 31, 2007 | 41.66 | 42.29 | 41.17 | 42.06 | 1,332,302 | +0.67(+1.61%) |
Oct 30, 2007 | 41.63 | 41.89 | 41.20 | 41.40 | 1,336,217 | -0.47(-1.12%) |
Oct 29, 2007 | 41.39 | 41.92 | 41.21 | 41.86 | 866,884 | +0.54(+1.32%) |
Oct 26, 2007 | 41.11 | 41.32 | 40.42 | 41.32 | 2,042,437 | +1.21(+3.02%) |
Oct 25, 2007 | 40.32 | 40.53 | 39.70 | 40.11 | 1,871,070 | -0.21(-0.53%) |
Oct 24, 2007 | 40.13 | 40.59 | 39.05 | 40.32 | 5,811,464 | -0.08(-0.19%) |
Oct 23, 2007 | 40.18 | 40.47 | 39.58 | 40.40 | 1,930,455 | +0.61(+1.52%) |
Oct 22, 2007 | 38.88 | 39.98 | 38.87 | 39.80 | 1,578,846 | +0.48(+1.23%) |
Oct 19, 2007 | 40.49 | 40.52 | 39.25 | 39.31 | 2,141,629 | -1.26(-3.10%) |
Oct 18, 2007 | 40.27 | 40.82 | 40.05 | 40.57 | 802,931 | -0.31(-0.75%) |
Oct 17, 2007 | 41.03 | 41.27 | 40.04 | 40.88 | 2,065,669 | +0.10(+0.24%) |
Oct 16, 2007 | 40.88 | 41.00 | 40.42 | 40.78 | 1,230,108 | -0.49(-1.19%) |
Oct 15, 2007 | 40.99 | 42.03 | 40.95 | 41.27 | 751,638 | -0.97(-2.30%) |
Oct 12, 2007 | 41.86 | 42.24 | 41.78 | 42.24 | 182,460 | +0.44(+1.04%) |
Oct 11, 2007 | 42.65 | 42.75 | 41.37 | 41.80 | 712,875 | -0.64(-1.52%) |
Oct 10, 2007 | 42.48 | 42.53 | 42.15 | 42.45 | 302,012 | -0.17(-0.40%) |
Oct 09, 2007 | 41.95 | 42.63 | 41.68 | 42.62 | 496,611 | +0.86(+2.05%) |
Oct 08, 2007 | 41.97 | 42.11 | 41.72 | 41.76 | 351,375 | -0.51(-1.21%) |
Oct 05, 2007 | 41.80 | 42.27 | 41.60 | 42.27 | 1,562,009 | +0.97(+2.36%) |
Oct 04, 2007 | 41.66 | 41.73 | 41.18 | 41.30 | 533,677 | -0.12(-0.30%) |
Oct 03, 2007 | 41.34 | 41.79 | 41.24 | 41.42 | 617,207 | -0.04(-0.09%) |
Oct 02, 2007 | 41.04 | 41.46 | 40.95 | 41.46 | 530,023 | +0.61(+1.50%) |
Oct 01, 2007 | 39.95 | 40.95 | 39.95 | 40.85 | 2,766,668 | +0.98(+2.46%) |
Sep 28, 2007 | 39.86 | 40.19 | 39.80 | 39.87 | 500,004 | -0.25(-0.63%) |
Sep 27, 2007 | 39.77 | 40.21 | 39.57 | 40.12 | 759,861 | +0.52(+1.32%) |
Sep 26, 2007 | 39.05 | 39.95 | 38.93 | 39.60 | 1,370,673 | +0.74(+1.89%) |
Sep 25, 2007 | 38.64 | 38.99 | 38.55 | 38.86 | 830,078 | -0.11(-0.29%) |
Sep 24, 2007 | 39.47 | 39.68 | 38.93 | 38.98 | 662,496 | -0.53(-1.34%) |
Sep 21, 2007 | 39.47 | 39.57 | 39.21 | 39.50 | 1,393,383 | +0.26(+0.66%) |
Sep 20, 2007 | 39.92 | 40.17 | 39.09 | 39.24 | 2,827,308 | -0.31(-0.77%) |
Sep 19, 2007 | 40.33 | 40.52 | 39.50 | 39.55 | 2,961,658 | -0.05(-0.12%) |
Sep 18, 2007 | 38.21 | 40.74 | 37.69 | 39.60 | 9,032,065 | +1.72(+4.53%) |
Sep 17, 2007 | 38.18 | 38.18 | 37.73 | 37.88 | 1,170,880 | -0.46(-1.20%) |
Sep 14, 2007 | 37.91 | 38.46 | 37.80 | 38.34 | 1,608,342 | -0.02(-0.04%) |
Sep 13, 2007 | 37.80 | 38.51 | 37.70 | 38.36 | 2,480,316 | +0.89(+2.37%) |
Sep 12, 2007 | 37.62 | 37.84 | 37.22 | 37.47 | 1,875,116 | -0.01(-0.02%) |
Sep 11, 2007 | 37.40 | 37.93 | 37.38 | 37.47 | 2,421,062 | +0.28(+0.74%) |
Sep 10, 2007 | 37.53 | 37.70 | 36.59 | 37.20 | 3,071,813 | -0.12(-0.31%) |
Sep 07, 2007 | 37.01 | 37.57 | 36.85 | 37.31 | 4,289,001 | -0.45(-1.20%) |
Sep 06, 2007 | 38.11 | 38.11 | 37.41 | 37.77 | 1,802,027 | -0.16(-0.42%) |
Sep 05, 2007 | 38.36 | 38.36 | 37.80 | 37.93 | 4,132,264 | -0.78(-2.02%) |
Sep 04, 2007 | 37.94 | 39.15 | 37.83 | 38.71 | 1,794,878 | +0.74(+1.94%) |
Aug 31, 2007 | 37.98 | 38.19 | 37.65 | 37.97 | 2,240,820 | +0.73(+1.95%) |
Aug 30, 2007 | 36.93 | 37.68 | 36.82 | 37.24 | 1,739,249 | -0.44(-1.18%) |
Aug 29, 2007 | 37.22 | 37.69 | 36.69 | 37.69 | 2,372,119 | +0.72(+1.95%) |
Aug 28, 2007 | 37.73 | 37.74 | 36.91 | 36.97 | 1,796,167 | -1.29(-3.36%) |
Aug 27, 2007 | 38.60 | 38.60 | 38.22 | 38.26 | 898,729 | -0.48(-1.25%) |
Aug 24, 2007 | 38.19 | 38.81 | 38.00 | 38.74 | 1,231,544 | +0.38(+0.98%) |
Aug 23, 2007 | 38.81 | 38.81 | 38.04 | 38.36 | 2,078,590 | -0.04(-0.09%) |
Aug 22, 2007 | 38.69 | 38.88 | 37.89 | 38.40 | 3,421,333 | +0.41(+1.08%) |
Aug 21, 2007 | 37.22 | 38.23 | 37.18 | 37.99 | 6,857,807 | +0.50(+1.33%) |
Aug 20, 2007 | 38.00 | 38.10 | 36.87 | 37.49 | 7,710,465 | -0.30(-0.79%) |
Aug 17, 2007 | 38.36 | 40.61 | 36.72 | 37.79 | 11,725,783 | +1.62(+4.49%) |
Aug 16, 2007 | 35.02 | 36.52 | 33.62 | 36.16 | 16,093,216 | +0.66(+1.86%) |
Aug 15, 2007 | 36.20 | 37.14 | 35.42 | 35.51 | 7,681,386 | -0.97(-2.65%) |
Aug 14, 2007 | 38.03 | 38.08 | 36.47 | 36.47 | 4,065,558 | -1.21(-3.21%) |
Aug 13, 2007 | 39.21 | 39.25 | 37.54 | 37.68 | 4,491,300 | -0.49(-1.28%) |
Aug 10, 2007 | 32.95 | 38.97 | 37.67 | 38.17 | 4,284,433 | -0.67(-1.74%) |
Aug 09, 2007 | 38.70 | 39.68 | 36.39 | 38.85 | 7,418,502 | -1.00(-2.50%) |
Aug 08, 2007 | 39.60 | 40.65 | 39.36 | 39.84 | 7,797,682 | +0.90(+2.30%) |
Aug 07, 2007 | 38.01 | 39.34 | 37.93 | 38.95 | 7,993,031 | +0.84(+2.19%) |
Aug 06, 2007 | 37.12 | 38.25 | 36.19 | 38.11 | 4,849,434 | +0.87(+2.32%) |
Aug 03, 2007 | 37.42 | 38.49 | 37.20 | 37.24 | 5,541,950 | -1.24(-3.23%) |
Aug 02, 2007 | 38.81 | 39.31 | 38.13 | 38.49 | 5,579,146 | -0.13(-0.34%) |
Aug 01, 2007 | 38.75 | 39.00 | 37.60 | 38.62 | 3,566,467 | -0.29(-0.75%) |
Jul 31, 2007 | 40.55 | 40.60 | 38.85 | 38.91 | 3,086,692 | -1.10(-2.74%) |
Jul 30, 2007 | 39.61 | 40.17 | 39.05 | 40.00 | 4,373,496 | +0.81(+2.07%) |
Jul 27, 2007 | 38.95 | 39.93 | 38.49 | 39.19 | 2,630,696 | +0.00(+0.00%) |
Jul 26, 2007 | 39.47 | 39.67 | 38.19 | 39.19 | 5,310,546 | -1.13(-2.79%) |
Jul 25, 2007 | 40.62 | 40.90 | 39.80 | 40.32 | 3,350,136 | +0.09(+0.23%) |
Jul 24, 2007 | 41.12 | 41.18 | 39.96 | 40.23 | 3,172,701 | -1.34(-3.23%) |
Jul 23, 2007 | 41.79 | 41.94 | 41.54 | 41.57 | 1,241,855 | +0.01(+0.02%) |
Jul 20, 2007 | 42.45 | 42.56 | 41.35 | 41.56 | 3,220,339 | -0.99(-2.32%) |
Jul 19, 2007 | 43.25 | 43.35 | 42.39 | 42.55 | 1,146,317 | -0.32(-0.75%) |
Jul 18, 2007 | 43.11 | 43.40 | 42.45 | 42.87 | 1,943,767 | -0.77(-1.77%) |
Jul 17, 2007 | 43.90 | 44.00 | 43.55 | 43.64 | 148,265 | -0.01(-0.02%) |
Jul 16, 2007 | 43.88 | 44.25 | 43.56 | 43.65 | 205,561 | -0.19(-0.43%) |
Jul 13, 2007 | 43.52 | 43.97 | 43.52 | 43.84 | 618,382 | +0.23(+0.54%) |
Jul 12, 2007 | 43.01 | 43.61 | 43.01 | 43.60 | 890,898 | +0.87(+2.03%) |
Jul 11, 2007 | 42.28 | 42.78 | 41.98 | 42.74 | 1,949,901 | +0.56(+1.33%) |
Jul 10, 2007 | 42.87 | 42.90 | 42.13 | 42.18 | 450,800 | -1.14(-2.64%) |
Jul 09, 2007 | 43.40 | 43.63 | 43.17 | 43.32 | 217,438 | -0.03(-0.07%) |
Jul 06, 2007 | 42.85 | 43.38 | 42.73 | 43.35 | 279,825 | +0.51(+1.20%) |
Jul 05, 2007 | 42.75 | 42.89 | 42.59 | 42.84 | 93,449 | +0.01(+0.02%) |
Jul 03, 2007 | 42.60 | 42.90 | 42.53 | 42.83 | 474,945 | +0.48(+1.14%) |
Jul 02, 2007 | 43.75 | 43.97 | 42.10 | 42.35 | 429,004 | +0.48(+1.13%) |
Jun 29, 2007 | 42.52 | 42.74 | 41.48 | 41.87 | 750,464 | -0.59(-1.39%) |
Jun 28, 2007 | 42.45 | 42.84 | 42.36 | 42.46 | 199,166 | -0.11(-0.27%) |
Jun 27, 2007 | 41.53 | 42.60 | 41.50 | 42.58 | 238,973 | +0.89(+2.13%) |
Jun 26, 2007 | 42.25 | 42.41 | 41.69 | 41.69 | 272,646 | -0.46(-1.09%) |
Jun 25, 2007 | 42.76 | 42.96 | 41.80 | 42.15 | 856,312 | -0.74(-1.73%) |
Jun 22, 2007 | 43.46 | 43.46 | 42.57 | 42.89 | 467,376 | -0.67(-1.53%) |
Jun 21, 2007 | 43.45 | 43.64 | 42.91 | 43.56 | 219,396 | -0.07(-0.16%) |
Jun 20, 2007 | 44.49 | 44.58 | 43.52 | 43.63 | 179,719 | -0.56(-1.27%) |
Jun 19, 2007 | 44.12 | 44.26 | 43.99 | 44.19 | 79,614 | -0.05(-0.10%) |
Jun 18, 2007 | 44.52 | 44.52 | 44.07 | 44.23 | 81,963 | -0.10(-0.22%) |
Jun 15, 2007 | 44.69 | 44.80 | 44.32 | 44.33 | 80,267 | +0.16(+0.36%) |
Jun 14, 2007 | 43.82 | 44.26 | 43.76 | 44.17 | 164,971 | +0.31(+0.70%) |
Jun 13, 2007 | 43.48 | 43.86 | 43.34 | 43.86 | 154,399 | +0.56(+1.29%) |
Jun 12, 2007 | 43.50 | 43.76 | 43.31 | 43.31 | 145,785 | -0.18(-0.41%) |
Jun 11, 2007 | 43.21 | 43.66 | 43.10 | 43.48 | 123,076 | +0.26(+0.60%) |
Jun 08, 2007 | 42.60 | 43.22 | 42.54 | 43.22 | 414,517 | +0.65(+1.53%) |
Jun 07, 2007 | 43.42 | 43.60 | 42.56 | 42.57 | 498,699 | -0.98(-2.25%) |
Jun 06, 2007 | 43.67 | 43.67 | 43.40 | 43.55 | 142,783 | -0.25(-0.58%) |
Jun 05, 2007 | 43.93 | 43.98 | 43.63 | 43.80 | 219,396 | -0.25(-0.57%) |
Jun 04, 2007 | 43.86 | 44.08 | 43.78 | 44.06 | 57,296 | +0.09(+0.21%) |
Jun 01, 2007 | 43.94 | 44.09 | 43.84 | 43.96 | 183,896 | +0.23(+0.53%) |
May 31, 2007 | 44.04 | 44.11 | 43.64 | 43.73 | 147,874 | +0.37(+0.85%) |
May 30, 2007 | 42.54 | 43.40 | 42.54 | 43.37 | 218,894 | +0.45(+1.05%) |
May 29, 2007 | 42.72 | 42.91 | 42.65 | 42.91 | 35,239 | +0.38(+0.88%) |
May 25, 2007 | 42.56 | 42.57 | 42.31 | 42.54 | 104,542 | +0.14(+0.33%) |
May 24, 2007 | 43.17 | 43.41 | 42.32 | 42.40 | 249,023 | -0.80(-1.86%) |
May 23, 2007 | 43.47 | 43.67 | 43.21 | 43.21 | 446,363 | -0.03(-0.07%) |
May 22, 2007 | 43.08 | 43.37 | 42.98 | 43.24 | 137,171 | +0.25(+0.59%) |
May 21, 2007 | 42.37 | 43.20 | 42.33 | 42.98 | 160,403 | +0.60(+1.41%) |
May 18, 2007 | 42.23 | 42.49 | 42.15 | 42.39 | 312,715 | +0.43(+1.02%) |
May 17, 2007 | 41.90 | 42.16 | 41.75 | 41.96 | 402,770 | +0.00(+0.00%) |
May 16, 2007 | 41.92 | 41.96 | 41.58 | 41.96 | 370,664 | +0.29(+0.70%) |
May 15, 2007 | 42.37 | 42.54 | 41.62 | 41.67 | 111,460 | -0.52(-1.24%) |
May 14, 2007 | 42.79 | 42.79 | 42.09 | 42.19 | 99,583 | -0.56(-1.31%) |
May 11, 2007 | 42.20 | 42.75 | 42.20 | 42.75 | 610,160 | +0.81(+1.94%) |
May 10, 2007 | 42.45 | 42.65 | 41.91 | 41.93 | 663,932 | -0.77(-1.80%) |
May 09, 2007 | 42.40 | 42.75 | 42.26 | 42.70 | 129,210 | +0.21(+0.49%) |
May 08, 2007 | 42.54 | 42.54 | 42.16 | 42.49 | 56,904 | -0.25(-0.59%) |
May 07, 2007 | 43.17 | 43.27 | 42.69 | 42.75 | 61,603 | -0.35(-0.82%) |
May 04, 2007 | 42.86 | 43.14 | 42.76 | 43.10 | 629,737 | +0.40(+0.93%) |
May 03, 2007 | 42.58 | 42.70 | 42.36 | 42.70 | 83,529 | +0.36(+0.85%) |
May 02, 2007 | 41.99 | 42.48 | 41.97 | 42.34 | 190,683 | +0.54(+1.28%) |
May 01, 2007 | 42.09 | 42.09 | 41.44 | 41.80 | 461,763 | -0.21(-0.49%) |
Apr 30, 2007 | 42.55 | 42.64 | 42.01 | 42.01 | 943,627 | +0.02(+0.05%) |
Apr 27, 2007 | 41.95 | 42.11 | 41.80 | 41.99 | 79,483 | -0.05(-0.13%) |
Apr 26, 2007 | 42.37 | 42.37 | 42.01 | 42.04 | 96,712 | -0.28(-0.65%) |
Apr 25, 2007 | 41.94 | 42.32 | 41.59 | 42.32 | 110,677 | +0.62(+1.49%) |
Apr 24, 2007 | 42.26 | 42.34 | 41.65 | 41.70 | 162,883 | -0.64(-1.52%) |
Apr 23, 2007 | 42.64 | 42.78 | 42.29 | 42.34 | 212,609 | -0.33(-0.77%) |
Apr 20, 2007 | 42.65 | 42.84 | 42.47 | 42.67 | 125,425 | +0.36(+0.85%) |
Apr 19, 2007 | 42.29 | 42.68 | 42.06 | 42.31 | 182,852 | -0.37(-0.86%) |
Apr 18, 2007 | 42.32 | 42.97 | 42.32 | 42.68 | 218,613 | +0.27(+0.63%) |
Apr 17, 2007 | 42.47 | 42.58 | 42.20 | 42.41 | 174,499 | -0.08(-0.20%) |
Apr 16, 2007 | 41.72 | 42.57 | 41.72 | 42.49 | 513,970 | +0.99(+2.38%) |
Apr 13, 2007 | 41.47 | 41.55 | 41.37 | 41.51 | 264,815 | +0.18(+0.43%) |
Apr 12, 2007 | 41.04 | 41.44 | 40.85 | 41.33 | 339,412 | +0.21(+0.50%) |
Apr 11, 2007 | 41.48 | 41.48 | 40.95 | 41.12 | 144,741 | -0.28(-0.67%) |
Apr 10, 2007 | 41.37 | 41.62 | 41.36 | 41.40 | 100,235 | +0.06(+0.15%) |
Apr 09, 2007 | 41.47 | 41.52 | 41.21 | 41.34 | 148,918 | -0.06(-0.14%) |
Apr 05, 2007 | 41.25 | 41.49 | 41.14 | 41.39 | 71,261 | +0.12(+0.29%) |
Apr 04, 2007 | 41.24 | 41.47 | 41.24 | 41.27 | 558,997 | -0.05(-0.13%) |
Apr 03, 2007 | 41.01 | 41.37 | 40.93 | 41.33 | 252,678 | +0.54(+1.31%) |
Apr 02, 2007 | 40.59 | 40.79 | 40.18 | 40.79 | 144,089 | +0.41(+1.02%) |
Mar 30, 2007 | 40.72 | 41.07 | 40.30 | 40.38 | 601,937 | -0.35(-0.87%) |
Mar 29, 2007 | 41.08 | 41.18 | 40.22 | 40.73 | 279,172 | +0.11(+0.26%) |
Mar 28, 2007 | 40.88 | 40.88 | 40.54 | 40.62 | 165,885 | -0.47(-1.14%) |
Mar 27, 2007 | 41.18 | 41.37 | 41.04 | 41.09 | 190,161 | -0.19(-0.46%) |
Mar 26, 2007 | 41.50 | 41.50 | 40.88 | 41.28 | 176,979 | -0.18(-0.43%) |
Mar 23, 2007 | 41.27 | 41.75 | 41.27 | 41.46 | 193,424 | +0.09(+0.22%) |
Mar 22, 2007 | 41.68 | 41.83 | 41.31 | 41.37 | 279,694 | -0.25(-0.61%) |
Mar 21, 2007 | 40.72 | 41.82 | 40.43 | 41.62 | 1,303,066 | +1.26(+3.11%) |
Mar 20, 2007 | 40.17 | 40.51 | 40.15 | 40.36 | 339,079 | +0.27(+0.67%) |
Mar 19, 2007 | 39.84 | 40.19 | 39.77 | 40.09 | 88,620 | +0.64(+1.61%) |
Mar 16, 2007 | 39.74 | 39.91 | 39.31 | 39.46 | 850,308 | -0.40(-1.00%) |
Mar 15, 2007 | 39.85 | 40.19 | 39.60 | 39.86 | 128,035 | +0.35(+0.89%) |
Mar 14, 2007 | 38.77 | 39.54 | 38.23 | 39.50 | 768,540 | +0.54(+1.40%) |
Mar 13, 2007 | 40.65 | 40.45 | 38.84 | 38.96 | 559,128 | -1.69(-4.15%) |
Mar 12, 2007 | 40.17 | 40.72 | 40.12 | 40.65 | 266,773 | +0.18(+0.45%) |
Mar 09, 2007 | 40.80 | 40.80 | 40.12 | 40.46 | 202,299 | +0.07(+0.17%) |
Mar 08, 2007 | 40.30 | 40.91 | 40.30 | 40.39 | 269,384 | +0.56(+1.40%) |
Mar 07, 2007 | 40.21 | 40.39 | 39.83 | 39.83 | 279,564 | -0.47(-1.16%) |
Mar 06, 2007 | 39.92 | 40.45 | 39.66 | 40.30 | 718,226 | +1.38(+3.54%) |
Mar 05, 2007 | 39.08 | 39.99 | 38.92 | 38.92 | 500,004 | -0.85(-2.14%) |
Mar 02, 2007 | 40.33 | 40.75 | 39.77 | 39.77 | 524,280 | -0.93(-2.28%) |
Mar 01, 2007 | 39.67 | 41.04 | 39.48 | 40.70 | 572,897 | -0.16(-0.39%) |
Feb 28, 2007 | 40.69 | 41.05 | 40.18 | 40.86 | 962,421 | +0.51(+1.27%) |
Feb 27, 2007 | 41.63 | 41.68 | 40.02 | 40.35 | 1,455,248 | -2.15(-5.05%) |
Feb 26, 2007 | 43.57 | 43.57 | 42.34 | 42.49 | 348,187 | -0.79(-1.82%) |
Feb 23, 2007 | 43.94 | 43.94 | 43.17 | 43.28 | 312,062 | -0.74(-1.67%) |
Feb 22, 2007 | 44.34 | 44.53 | 43.83 | 44.02 | 157,662 | -0.20(-0.45%) |
Feb 21, 2007 | 44.11 | 44.32 | 44.03 | 44.22 | 107,283 | -0.08(-0.19%) |
Feb 20, 2007 | 43.83 | 44.39 | 43.64 | 44.30 | 91,360 | +0.44(+1.00%) |
Feb 16, 2007 | 43.72 | 43.86 | 43.52 | 43.86 | 113,287 | +0.04(+0.09%) |
Feb 15, 2007 | 43.80 | 43.98 | 43.68 | 43.83 | 44,897 | +0.04(+0.09%) |
Feb 14, 2007 | 43.18 | 43.97 | 43.16 | 43.79 | 211,548 | +0.73(+1.71%) |
Feb 13, 2007 | 42.92 | 43.12 | 42.68 | 43.05 | 199,231 | +0.26(+0.61%) |
Feb 12, 2007 | 43.37 | 43.37 | 42.57 | 42.79 | 292,746 | -0.58(-1.34%) |
Feb 09, 2007 | 44.32 | 44.52 | 43.04 | 43.37 | 509,924 | -0.86(-1.94%) |
Feb 08, 2007 | 43.97 | 44.46 | 43.75 | 44.23 | 335,816 | -0.08(-0.17%) |
Feb 07, 2007 | 43.96 | 44.31 | 43.96 | 44.31 | 51,292 | +0.31(+0.70%) |
Feb 06, 2007 | 43.90 | 44.11 | 43.83 | 44.00 | 101,019 | +0.18(+0.40%) |
Feb 05, 2007 | 43.83 | 43.95 | 43.61 | 43.83 | 74,393 | -0.13(-0.30%) |
Feb 02, 2007 | 43.82 | 43.96 | 43.64 | 43.96 | 108,849 | +0.29(+0.67%) |