Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.77 | 26.94 | 25.20 | 26.31 | 2,322,683 | +0.06(+0.23%) |
Jan 30, 2008 | 26.57 | 27.07 | 26.10 | 26.25 | 1,081,515 | -0.57(-2.14%) |
Jan 29, 2008 | 26.92 | 27.07 | 26.42 | 26.82 | 757,547 | +0.11(+0.42%) |
Jan 28, 2008 | 26.50 | 26.80 | 25.81 | 26.71 | 872,231 | +0.10(+0.36%) |
Jan 25, 2008 | 26.35 | 27.81 | 26.29 | 26.62 | 1,377,196 | +0.35(+1.32%) |
Jan 24, 2008 | 25.68 | 26.94 | 25.20 | 26.27 | 2,366,193 | +0.45(+1.75%) |
Jan 23, 2008 | 25.72 | 26.20 | 23.29 | 25.82 | 3,440,470 | -0.47(-1.79%) |
Jan 22, 2008 | 25.68 | 26.70 | 22.74 | 26.29 | 2,840,868 | -0.95(-3.48%) |
Jan 21, 2008 | 27.15 | 27.50 | 26.50 | 27.23 | 1,568,620 | +0.00(+0.00%) |
Jan 18, 2008 | 27.15 | 27.50 | 26.50 | 27.23 | 1,568,620 | +0.42(+1.56%) |
Jan 17, 2008 | 28.40 | 28.78 | 26.55 | 26.82 | 2,183,697 | -1.10(-3.95%) |
Jan 16, 2008 | 27.08 | 28.17 | 26.75 | 27.92 | 2,597,378 | +0.83(+3.05%) |
Jan 15, 2008 | 26.15 | 27.26 | 26.15 | 27.09 | 1,647,807 | +0.53(+2.00%) |
Jan 14, 2008 | 26.34 | 26.88 | 26.09 | 26.56 | 1,075,396 | +0.39(+1.49%) |
Jan 11, 2008 | 26.75 | 27.07 | 25.89 | 26.17 | 1,017,678 | -0.74(-2.74%) |
Jan 10, 2008 | 26.18 | 27.31 | 25.90 | 26.91 | 1,216,887 | +0.37(+1.41%) |
Jan 09, 2008 | 26.51 | 26.83 | 25.33 | 26.54 | 1,559,605 | -0.02(-0.07%) |
Jan 08, 2008 | 26.81 | 27.76 | 26.55 | 26.55 | 1,763,083 | -0.23(-0.88%) |
Jan 07, 2008 | 26.69 | 27.37 | 26.38 | 26.79 | 2,749,059 | +0.29(+1.08%) |
Jan 04, 2008 | 27.15 | 27.55 | 26.39 | 26.50 | 1,216,859 | -1.04(-3.79%) |
Jan 03, 2008 | 27.22 | 28.09 | 27.18 | 27.55 | 1,007,381 | +0.50(+1.83%) |
Jan 02, 2008 | 27.18 | 27.74 | 26.35 | 27.05 | 1,038,406 | -0.15(-0.54%) |
Jan 01, 2008 | 28.24 | 28.70 | 27.19 | 27.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.24 | 28.70 | 27.19 | 27.20 | 677,831 | -1.12(-3.96%) |
Dec 28, 2007 | 27.26 | 29.27 | 27.26 | 28.32 | 1,585,020 | +1.76(+6.64%) |
Dec 27, 2007 | 28.01 | 28.02 | 26.51 | 26.55 | 961,771 | -1.47(-5.24%) |
Dec 26, 2007 | 27.48 | 28.17 | 27.29 | 28.02 | 623,652 | +0.30(+1.10%) |
Dec 24, 2007 | 27.37 | 27.81 | 27.21 | 27.72 | 306,688 | +0.43(+1.56%) |
Dec 21, 2007 | 26.90 | 28.15 | 26.62 | 27.29 | 3,220,167 | +0.77(+2.92%) |
Dec 20, 2007 | 26.55 | 26.63 | 26.11 | 26.52 | 828,209 | +0.30(+1.13%) |
Dec 19, 2007 | 26.33 | 26.46 | 25.90 | 26.22 | 843,385 | -0.10(-0.40%) |
Dec 18, 2007 | 26.04 | 26.43 | 25.50 | 26.33 | 919,134 | +0.56(+2.16%) |
Dec 17, 2007 | 26.07 | 26.42 | 25.51 | 25.77 | 930,863 | -0.48(-1.82%) |
Dec 14, 2007 | 26.88 | 27.81 | 26.18 | 26.25 | 924,319 | -1.09(-4.00%) |
Dec 13, 2007 | 26.97 | 27.44 | 26.83 | 27.35 | 705,454 | -0.29(-1.04%) |
Dec 12, 2007 | 28.01 | 28.24 | 26.96 | 27.63 | 1,416,234 | +0.51(+1.89%) |
Dec 11, 2007 | 29.04 | 29.41 | 27.03 | 27.12 | 2,261,322 | -30.67(-53.07%) |
Dec 10, 2007 | 58.15 | 58.17 | 56.57 | 57.79 | 1,363,044 | -0.17(-0.28%) |
Dec 07, 2007 | 57.09 | 59.09 | 55.42 | 57.96 | 1,215,800 | -0.78(-1.33%) |
Dec 06, 2007 | 60.18 | 60.18 | 58.40 | 58.74 | 906,767 | -1.44(-2.40%) |
Dec 05, 2007 | 61.07 | 61.36 | 59.25 | 60.18 | 548,241 | +0.18(+0.30%) |
Dec 04, 2007 | 60.37 | 61.82 | 59.98 | 60.00 | 454,496 | -0.30(-0.49%) |
Dec 03, 2007 | 60.10 | 61.61 | 59.97 | 60.30 | 734,309 | +0.57(+0.96%) |
Nov 30, 2007 | 60.41 | 61.49 | 59.17 | 59.72 | 738,605 | -0.71(-1.18%) |
Nov 29, 2007 | 60.10 | 61.84 | 59.59 | 60.43 | 723,496 | +0.31(+0.52%) |
Nov 28, 2007 | 58.97 | 60.63 | 58.90 | 60.12 | 1,165,686 | +1.68(+2.87%) |
Nov 27, 2007 | 56.38 | 58.60 | 56.38 | 58.44 | 553,699 | +2.21(+3.92%) |
Nov 26, 2007 | 56.84 | 57.83 | 56.18 | 56.24 | 654,801 | -0.42(-0.74%) |
Nov 23, 2007 | 55.85 | 57.20 | 55.31 | 56.65 | 205,255 | +1.36(+2.45%) |
Nov 21, 2007 | 55.79 | 56.54 | 55.05 | 55.30 | 486,625 | -0.83(-1.49%) |
Nov 20, 2007 | 54.88 | 56.44 | 54.70 | 56.13 | 643,639 | +1.35(+2.46%) |
Nov 19, 2007 | 54.83 | 56.11 | 53.48 | 54.79 | 597,747 | -0.68(-1.22%) |
Nov 16, 2007 | 55.29 | 55.74 | 53.84 | 55.46 | 538,378 | +0.28(+0.50%) |
Nov 15, 2007 | 55.10 | 55.35 | 54.05 | 55.19 | 672,040 | -0.29(-0.52%) |
Nov 14, 2007 | 57.39 | 57.39 | 55.02 | 55.47 | 553,738 | -0.85(-1.51%) |
Nov 13, 2007 | 53.69 | 56.75 | 53.69 | 56.32 | 1,080,278 | +2.90(+5.43%) |
Nov 12, 2007 | 55.13 | 55.47 | 52.62 | 53.42 | 1,270,343 | -1.65(-3.00%) |
Nov 09, 2007 | 58.59 | 58.59 | 54.81 | 55.07 | 1,298,993 | -4.55(-7.64%) |
Nov 08, 2007 | 61.30 | 61.43 | 58.51 | 59.63 | 1,135,376 | -1.73(-2.82%) |
Nov 07, 2007 | 62.65 | 63.00 | 61.36 | 61.36 | 708,422 | -1.82(-2.87%) |
Nov 06, 2007 | 61.89 | 63.30 | 61.20 | 63.17 | 591,605 | +1.69(+2.74%) |
Nov 05, 2007 | 60.47 | 62.17 | 60.37 | 61.49 | 676,859 | +0.17(+0.28%) |
Nov 02, 2007 | 60.83 | 61.40 | 59.97 | 61.31 | 1,152,825 | +0.52(+0.86%) |
Nov 01, 2007 | 59.53 | 61.02 | 59.09 | 60.79 | 1,121,495 | +0.50(+0.82%) |
Oct 31, 2007 | 59.84 | 60.91 | 59.09 | 60.30 | 923,682 | +0.93(+1.57%) |
Oct 30, 2007 | 60.83 | 61.62 | 59.03 | 59.37 | 762,729 | -1.31(-2.16%) |
Oct 29, 2007 | 59.65 | 61.46 | 58.78 | 60.68 | 1,279,184 | +1.66(+2.81%) |
Oct 26, 2007 | 59.71 | 63.17 | 57.90 | 59.02 | 1,844,961 | +0.26(+0.44%) |
Oct 25, 2007 | 56.19 | 59.20 | 56.07 | 58.76 | 2,691,611 | +7.56(+14.77%) |
Oct 24, 2007 | 51.05 | 51.58 | 48.16 | 51.20 | 904,892 | -0.07(-0.14%) |
Oct 23, 2007 | 52.13 | 52.13 | 50.69 | 51.27 | 546,170 | -0.44(-0.86%) |
Oct 22, 2007 | 49.53 | 51.88 | 49.40 | 51.71 | 722,376 | +1.51(+3.01%) |
Oct 19, 2007 | 52.96 | 53.07 | 50.12 | 50.20 | 564,520 | -2.76(-5.22%) |
Oct 18, 2007 | 51.94 | 53.23 | 51.94 | 52.96 | 413,056 | +1.07(+2.06%) |
Oct 17, 2007 | 52.42 | 52.94 | 51.21 | 51.89 | 550,328 | +0.29(+0.56%) |
Oct 16, 2007 | 50.48 | 52.28 | 50.48 | 51.61 | 761,156 | +0.79(+1.56%) |
Oct 15, 2007 | 52.20 | 52.61 | 50.44 | 50.82 | 781,115 | -1.38(-2.65%) |
Oct 12, 2007 | 50.11 | 52.54 | 49.99 | 52.20 | 490,452 | +2.26(+4.52%) |
Oct 11, 2007 | 51.75 | 52.13 | 49.70 | 49.94 | 677,111 | -1.44(-2.81%) |
Oct 10, 2007 | 50.30 | 51.41 | 49.97 | 51.38 | 677,315 | +1.08(+2.14%) |
Oct 09, 2007 | 50.67 | 50.83 | 49.76 | 50.30 | 742,537 | -0.12(-0.24%) |
Oct 08, 2007 | 50.83 | 50.83 | 49.75 | 50.42 | 467,908 | -0.24(-0.48%) |
Oct 05, 2007 | 50.09 | 51.21 | 49.65 | 50.67 | 469,824 | +1.32(+2.68%) |
Oct 04, 2007 | 49.29 | 50.62 | 48.82 | 49.35 | 532,161 | +0.36(+0.73%) |
Oct 03, 2007 | 50.56 | 50.69 | 48.71 | 48.99 | 801,873 | -1.62(-3.19%) |
Oct 02, 2007 | 50.41 | 50.75 | 48.78 | 50.61 | 973,468 | -0.90(-1.75%) |
Oct 01, 2007 | 48.64 | 51.54 | 48.30 | 51.51 | 953,751 | +3.38(+7.02%) |
Sep 28, 2007 | 49.48 | 50.17 | 48.06 | 48.13 | 613,959 | -1.29(-2.62%) |
Sep 27, 2007 | 48.72 | 49.56 | 48.55 | 49.43 | 595,936 | +1.06(+2.19%) |
Sep 26, 2007 | 47.12 | 49.92 | 46.84 | 48.37 | 884,989 | +1.65(+3.53%) |
Sep 25, 2007 | 46.48 | 47.14 | 45.95 | 46.71 | 598,289 | +0.11(+0.24%) |
Sep 24, 2007 | 47.50 | 47.75 | 46.31 | 46.60 | 592,893 | -0.81(-1.70%) |
Sep 21, 2007 | 48.17 | 48.41 | 47.33 | 47.41 | 895,382 | -0.30(-0.64%) |
Sep 20, 2007 | 48.07 | 48.43 | 47.22 | 47.71 | 600,739 | -0.23(-0.47%) |
Sep 19, 2007 | 46.65 | 47.98 | 46.29 | 47.94 | 935,156 | +1.76(+3.82%) |
Sep 18, 2007 | 43.97 | 46.26 | 43.56 | 46.18 | 733,760 | +2.53(+5.79%) |
Sep 17, 2007 | 44.20 | 44.45 | 43.42 | 43.65 | 910,342 | -0.59(-1.34%) |
Sep 14, 2007 | 42.81 | 44.26 | 42.80 | 44.24 | 585,178 | +1.18(+2.74%) |
Sep 13, 2007 | 43.83 | 44.26 | 43.03 | 43.06 | 462,600 | -0.47(-1.08%) |
Sep 12, 2007 | 43.95 | 44.48 | 43.41 | 43.53 | 518,582 | -0.42(-0.95%) |
Sep 11, 2007 | 43.04 | 44.03 | 42.78 | 43.94 | 683,128 | +1.22(+2.85%) |
Sep 10, 2007 | 42.47 | 43.16 | 41.76 | 42.73 | 602,737 | +0.39(+0.92%) |
Sep 07, 2007 | 41.34 | 42.78 | 41.19 | 42.33 | 661,768 | +0.23(+0.56%) |
Sep 06, 2007 | 42.06 | 42.71 | 41.35 | 42.10 | 773,717 | -0.01(-0.02%) |
Sep 05, 2007 | 42.56 | 42.72 | 41.89 | 42.11 | 653,383 | -0.56(-1.30%) |
Sep 04, 2007 | 42.69 | 43.42 | 42.62 | 42.66 | 744,790 | -0.12(-0.28%) |
Aug 31, 2007 | 42.55 | 43.00 | 42.15 | 42.79 | 441,309 | +0.86(+2.05%) |
Aug 30, 2007 | 41.41 | 43.20 | 41.33 | 41.93 | 699,324 | +0.02(+0.04%) |
Aug 29, 2007 | 41.03 | 42.01 | 40.97 | 41.91 | 503,658 | +1.08(+2.64%) |
Aug 28, 2007 | 42.27 | 42.43 | 40.83 | 40.83 | 723,765 | -1.80(-4.22%) |
Aug 27, 2007 | 43.45 | 43.45 | 42.25 | 42.63 | 734,715 | -1.16(-2.66%) |
Aug 24, 2007 | 43.74 | 43.91 | 43.19 | 43.79 | 555,270 | +0.12(+0.28%) |
Aug 23, 2007 | 45.18 | 45.18 | 43.58 | 43.67 | 564,598 | -1.44(-3.20%) |
Aug 22, 2007 | 44.11 | 45.18 | 43.50 | 45.12 | 550,920 | +1.54(+3.53%) |
Aug 21, 2007 | 44.23 | 44.23 | 43.43 | 43.58 | 438,830 | -0.70(-1.57%) |
Aug 20, 2007 | 44.72 | 45.04 | 43.33 | 44.27 | 882,335 | -0.08(-0.18%) |
Aug 17, 2007 | 44.75 | 46.26 | 43.93 | 44.35 | 1,613,567 | +1.02(+2.35%) |
Aug 16, 2007 | 41.01 | 43.44 | 40.01 | 43.33 | 1,293,578 | +2.02(+4.88%) |
Aug 15, 2007 | 41.01 | 42.35 | 40.47 | 41.32 | 651,888 | +0.18(+0.44%) |
Aug 14, 2007 | 42.63 | 43.11 | 41.14 | 41.14 | 686,804 | -1.30(-3.07%) |
Aug 13, 2007 | 44.04 | 44.21 | 41.62 | 42.44 | 1,062,324 | -1.34(-3.06%) |
Aug 10, 2007 | 43.54 | 45.79 | 43.26 | 43.78 | 1,302,258 | -1.77(-3.89%) |
Aug 09, 2007 | 42.71 | 47.35 | 42.14 | 45.55 | 3,242,679 | +1.97(+4.53%) |
Aug 08, 2007 | 41.07 | 44.10 | 41.07 | 43.58 | 2,031,505 | +3.03(+7.48%) |
Aug 07, 2007 | 38.79 | 40.85 | 38.16 | 40.54 | 1,241,009 | +1.61(+4.13%) |
Aug 06, 2007 | 37.88 | 39.04 | 37.70 | 38.94 | 1,237,817 | +1.17(+3.11%) |
Aug 03, 2007 | 37.93 | 38.34 | 36.99 | 37.76 | 1,366,232 | +0.22(+0.58%) |
Aug 02, 2007 | 37.05 | 37.66 | 36.50 | 37.55 | 925,909 | +0.40(+1.08%) |
Aug 01, 2007 | 37.19 | 37.62 | 35.81 | 37.15 | 1,809,001 | -0.78(-2.06%) |
Jul 31, 2007 | 38.54 | 39.08 | 37.78 | 37.93 | 1,417,375 | -1.03(-2.63%) |
Jul 30, 2007 | 38.97 | 39.36 | 37.22 | 38.95 | 1,266,248 | +0.03(+0.07%) |
Jul 27, 2007 | 40.14 | 40.43 | 38.62 | 38.93 | 1,174,171 | -1.26(-3.13%) |
Jul 26, 2007 | 41.01 | 41.01 | 37.94 | 40.19 | 2,359,696 | -2.43(-5.71%) |
Jul 25, 2007 | 44.32 | 44.74 | 41.34 | 42.62 | 2,329,499 | +0.12(+0.29%) |
Jul 24, 2007 | 43.16 | 43.18 | 41.86 | 42.50 | 1,342,911 | -0.65(-1.51%) |
Jul 23, 2007 | 42.58 | 43.73 | 42.50 | 43.15 | 664,222 | +0.57(+1.35%) |
Jul 20, 2007 | 43.05 | 43.15 | 42.00 | 42.58 | 807,831 | -0.56(-1.31%) |
Jul 19, 2007 | 43.09 | 43.36 | 42.66 | 43.14 | 688,912 | +0.23(+0.53%) |
Jul 18, 2007 | 42.52 | 42.93 | 42.03 | 42.92 | 642,201 | +0.33(+0.78%) |
Jul 17, 2007 | 42.55 | 42.95 | 42.40 | 42.59 | 529,591 | +0.17(+0.41%) |
Jul 16, 2007 | 41.41 | 42.80 | 41.32 | 42.41 | 812,763 | +0.96(+2.31%) |
Jul 13, 2007 | 41.20 | 41.80 | 41.19 | 41.46 | 741,917 | +0.12(+0.29%) |
Jul 12, 2007 | 40.58 | 41.78 | 40.54 | 41.34 | 1,171,597 | +0.96(+2.39%) |
Jul 11, 2007 | 39.88 | 40.39 | 39.72 | 40.37 | 776,801 | +0.39(+0.98%) |
Jul 10, 2007 | 40.33 | 40.33 | 39.61 | 39.98 | 678,334 | -0.37(-0.93%) |
Jul 09, 2007 | 40.07 | 40.41 | 39.28 | 40.35 | 1,206,030 | -0.76(-1.86%) |
Jul 06, 2007 | 41.47 | 41.73 | 40.93 | 41.12 | 510,080 | -0.19(-0.46%) |
Jul 05, 2007 | 41.79 | 42.13 | 41.15 | 41.31 | 708,845 | -0.27(-0.65%) |
Jul 03, 2007 | 41.25 | 41.64 | 41.08 | 41.58 | 470,977 | +0.53(+1.29%) |
Jul 02, 2007 | 40.93 | 41.25 | 40.56 | 41.05 | 858,493 | +0.86(+2.14%) |
Jun 29, 2007 | 40.26 | 40.88 | 39.97 | 40.19 | 969,930 | +0.10(+0.24%) |
Jun 28, 2007 | 39.36 | 40.41 | 39.30 | 40.09 | 1,140,087 | +0.79(+2.01%) |
Jun 27, 2007 | 38.57 | 39.37 | 38.10 | 39.30 | 777,768 | +0.68(+1.75%) |
Jun 26, 2007 | 38.91 | 39.23 | 38.20 | 38.62 | 1,261,565 | +0.17(+0.45%) |
Jun 25, 2007 | 37.48 | 39.07 | 37.48 | 38.45 | 1,195,679 | +0.84(+2.24%) |
Jun 22, 2007 | 37.92 | 38.07 | 37.16 | 37.61 | 1,034,174 | -0.23(-0.62%) |
Jun 21, 2007 | 37.01 | 37.92 | 36.55 | 37.84 | 824,216 | +0.86(+2.33%) |
Jun 20, 2007 | 38.02 | 38.19 | 36.93 | 36.98 | 1,005,596 | -0.59(-1.57%) |
Jun 19, 2007 | 38.10 | 39.35 | 37.23 | 37.57 | 1,924,074 | +0.87(+2.37%) |
Jun 18, 2007 | 37.36 | 37.49 | 36.44 | 36.70 | 493,936 | -0.63(-1.70%) |
Jun 15, 2007 | 37.11 | 37.80 | 36.90 | 37.34 | 1,043,918 | +0.67(+1.82%) |
Jun 14, 2007 | 35.60 | 37.09 | 35.59 | 36.67 | 681,292 | +1.28(+3.61%) |
Jun 13, 2007 | 34.67 | 35.56 | 34.56 | 35.39 | 420,974 | +0.82(+2.36%) |
Jun 12, 2007 | 34.97 | 35.42 | 34.56 | 34.58 | 407,854 | -0.63(-1.78%) |
Jun 11, 2007 | 34.67 | 35.42 | 34.51 | 35.20 | 605,880 | +0.31(+0.90%) |
Jun 08, 2007 | 34.76 | 35.25 | 34.40 | 34.89 | 536,091 | +0.04(+0.12%) |
Jun 07, 2007 | 35.48 | 35.86 | 34.72 | 34.84 | 425,389 | -0.88(-2.46%) |
Jun 06, 2007 | 36.16 | 36.16 | 35.40 | 35.72 | 529,514 | -0.55(-1.51%) |
Jun 05, 2007 | 36.23 | 36.53 | 35.90 | 36.27 | 520,294 | +0.01(+0.02%) |
Jun 04, 2007 | 36.17 | 36.51 | 35.80 | 36.26 | 678,335 | +0.03(+0.07%) |
Jun 01, 2007 | 36.19 | 36.74 | 35.64 | 36.23 | 938,902 | +0.30(+0.82%) |
May 31, 2007 | 35.67 | 36.16 | 35.62 | 35.94 | 740,260 | +0.26(+0.73%) |
May 30, 2007 | 35.53 | 35.95 | 35.21 | 35.68 | 614,066 | +0.05(+0.15%) |
May 29, 2007 | 35.49 | 35.91 | 35.37 | 35.63 | 526,206 | +0.34(+0.96%) |
May 25, 2007 | 35.09 | 35.48 | 35.03 | 35.29 | 337,862 | +0.23(+0.67%) |
May 24, 2007 | 35.77 | 36.23 | 34.91 | 35.05 | 582,577 | -0.55(-1.54%) |
May 23, 2007 | 35.93 | 36.70 | 35.58 | 35.60 | 650,177 | -0.83(-2.29%) |
May 22, 2007 | 35.87 | 36.57 | 35.64 | 36.43 | 1,638,422 | +0.52(+1.45%) |
May 21, 2007 | 35.37 | 36.14 | 35.37 | 35.91 | 745,809 | +0.46(+1.30%) |
May 18, 2007 | 35.06 | 35.50 | 34.54 | 35.45 | 726,596 | +0.50(+1.44%) |
May 17, 2007 | 35.04 | 35.31 | 34.56 | 34.95 | 746,448 | -0.20(-0.57%) |
May 16, 2007 | 35.42 | 35.86 | 34.85 | 35.15 | 1,032,653 | -0.33(-0.93%) |
May 15, 2007 | 36.19 | 36.50 | 35.41 | 35.48 | 919,540 | -0.67(-1.85%) |
May 14, 2007 | 36.36 | 37.35 | 35.97 | 36.15 | 1,142,339 | -0.27(-0.74%) |
May 11, 2007 | 36.59 | 36.78 | 36.14 | 36.42 | 1,102,022 | -0.36(-0.99%) |
May 10, 2007 | 36.96 | 37.09 | 36.49 | 36.78 | 1,427,845 | -0.52(-1.40%) |
May 09, 2007 | 36.33 | 37.34 | 35.95 | 37.30 | 1,047,180 | +0.21(+0.56%) |
May 08, 2007 | 37.17 | 37.39 | 36.97 | 37.09 | 923,387 | -0.34(-0.91%) |
May 07, 2007 | 38.23 | 38.35 | 37.28 | 37.43 | 1,107,191 | -0.56(-1.49%) |
May 04, 2007 | 37.19 | 38.13 | 37.15 | 38.00 | 1,019,024 | +0.96(+2.60%) |
May 03, 2007 | 36.21 | 37.09 | 36.21 | 37.03 | 939,609 | +0.76(+2.08%) |
May 02, 2007 | 35.93 | 36.93 | 35.93 | 36.28 | 1,014,188 | +0.22(+0.60%) |
May 01, 2007 | 35.20 | 36.18 | 35.19 | 36.06 | 947,491 | +0.88(+2.49%) |
Apr 30, 2007 | 35.67 | 36.70 | 35.14 | 35.18 | 1,561,900 | -1.26(-3.46%) |
Apr 27, 2007 | 37.77 | 37.80 | 35.66 | 36.44 | 1,783,441 | +2.32(+6.80%) |
Apr 26, 2007 | 34.48 | 34.66 | 34.10 | 34.12 | 1,025,543 | -0.35(-1.01%) |
Apr 25, 2007 | 34.45 | 34.70 | 34.00 | 34.47 | 606,032 | +0.32(+0.94%) |
Apr 24, 2007 | 34.39 | 34.41 | 33.59 | 34.15 | 704,411 | -0.10(-0.28%) |
Apr 23, 2007 | 34.53 | 34.96 | 34.06 | 34.24 | 649,007 | -0.30(-0.86%) |
Apr 20, 2007 | 34.29 | 34.58 | 33.98 | 34.54 | 631,344 | +0.66(+1.95%) |
Apr 19, 2007 | 34.02 | 34.11 | 33.05 | 33.88 | 649,397 | -0.17(-0.51%) |
Apr 18, 2007 | 33.56 | 34.41 | 33.44 | 34.05 | 686,626 | +0.44(+1.32%) |
Apr 17, 2007 | 33.86 | 33.86 | 33.28 | 33.61 | 475,053 | -0.10(-0.28%) |
Apr 16, 2007 | 33.18 | 34.16 | 33.18 | 33.71 | 980,556 | +0.43(+1.28%) |
Apr 13, 2007 | 32.54 | 33.32 | 32.50 | 33.28 | 1,314,433 | +0.69(+2.11%) |
Apr 12, 2007 | 32.15 | 32.59 | 31.99 | 32.59 | 603,150 | +0.43(+1.32%) |
Apr 11, 2007 | 32.32 | 32.39 | 31.80 | 32.17 | 483,824 | -0.14(-0.43%) |
Apr 10, 2007 | 31.61 | 32.57 | 31.61 | 32.31 | 493,237 | +0.63(+1.97%) |
Apr 09, 2007 | 32.34 | 32.56 | 31.45 | 31.68 | 341,084 | -0.55(-1.70%) |
Apr 05, 2007 | 31.25 | 32.34 | 31.14 | 32.23 | 561,195 | +1.03(+3.31%) |
Apr 04, 2007 | 31.44 | 31.47 | 31.13 | 31.19 | 451,192 | -0.15(-0.47%) |
Apr 03, 2007 | 30.84 | 31.81 | 30.78 | 31.34 | 643,720 | +0.56(+1.84%) |
Apr 02, 2007 | 31.17 | 31.19 | 30.50 | 30.78 | 420,369 | -0.22(-0.70%) |
Mar 30, 2007 | 30.67 | 31.13 | 30.54 | 31.00 | 581,210 | +0.34(+1.11%) |
Mar 29, 2007 | 30.24 | 30.93 | 30.19 | 30.66 | 607,194 | +0.65(+2.17%) |
Mar 28, 2007 | 29.82 | 30.23 | 29.54 | 30.00 | 1,033,119 | -0.12(-0.40%) |
Mar 27, 2007 | 29.99 | 30.28 | 29.54 | 30.13 | 688,345 | +0.04(+0.14%) |
Mar 26, 2007 | 30.23 | 30.31 | 29.62 | 30.08 | 331,269 | -0.02(-0.06%) |
Mar 23, 2007 | 29.93 | 30.23 | 29.79 | 30.10 | 251,430 | +0.06(+0.20%) |
Mar 22, 2007 | 30.41 | 30.41 | 29.81 | 30.04 | 771,741 | -0.56(-1.85%) |
Mar 21, 2007 | 30.32 | 30.69 | 29.87 | 30.60 | 371,889 | +0.37(+1.24%) |
Mar 20, 2007 | 29.30 | 30.62 | 29.16 | 30.23 | 538,746 | +0.86(+2.93%) |
Mar 19, 2007 | 29.20 | 29.72 | 29.20 | 29.37 | 374,711 | +0.08(+0.27%) |
Mar 16, 2007 | 29.58 | 29.62 | 28.86 | 29.29 | 769,932 | -0.30(-1.03%) |
Mar 15, 2007 | 29.29 | 29.80 | 29.29 | 29.60 | 240,703 | +0.06(+0.21%) |
Mar 14, 2007 | 29.51 | 29.84 | 28.76 | 29.54 | 572,901 | -0.04(-0.15%) |
Mar 13, 2007 | 30.60 | 30.47 | 29.47 | 29.58 | 440,184 | -1.02(-3.32%) |
Mar 12, 2007 | 30.34 | 30.64 | 30.05 | 30.60 | 421,422 | +0.53(+1.76%) |
Mar 09, 2007 | 30.14 | 30.18 | 29.65 | 30.07 | 412,365 | +0.07(+0.23%) |
Mar 08, 2007 | 29.75 | 30.28 | 29.70 | 30.00 | 577,541 | +0.54(+1.83%) |
Mar 07, 2007 | 29.47 | 29.78 | 29.12 | 29.46 | 793,557 | -0.04(-0.15%) |
Mar 06, 2007 | 29.14 | 29.88 | 28.72 | 29.50 | 820,372 | +0.69(+2.38%) |
Mar 05, 2007 | 28.91 | 29.46 | 28.63 | 28.81 | 668,664 | -0.17(-0.57%) |
Mar 02, 2007 | 29.93 | 30.19 | 28.97 | 28.98 | 687,329 | -1.33(-4.39%) |
Mar 01, 2007 | 29.87 | 30.58 | 29.41 | 30.31 | 709,042 | +0.10(+0.34%) |
Feb 28, 2007 | 30.63 | 30.75 | 29.60 | 30.20 | 1,021,108 | -0.56(-1.84%) |
Feb 27, 2007 | 30.80 | 31.31 | 30.31 | 30.77 | 1,045,335 | -0.36(-1.14%) |
Feb 26, 2007 | 31.19 | 31.60 | 30.85 | 31.13 | 627,243 | -0.10(-0.31%) |
Feb 23, 2007 | 31.06 | 31.70 | 31.01 | 31.22 | 844,995 | +0.06(+0.20%) |
Feb 22, 2007 | 31.08 | 31.18 | 30.62 | 31.16 | 634,929 | +0.21(+0.67%) |
Feb 21, 2007 | 30.35 | 31.18 | 30.20 | 30.95 | 629,328 | +0.51(+1.68%) |
Feb 20, 2007 | 30.49 | 30.59 | 30.00 | 30.44 | 617,564 | -0.25(-0.82%) |
Feb 16, 2007 | 30.46 | 30.69 | 30.40 | 30.69 | 488,032 | +0.22(+0.71%) |
Feb 15, 2007 | 30.12 | 30.87 | 29.87 | 30.47 | 794,279 | +0.27(+0.89%) |
Feb 14, 2007 | 29.72 | 30.86 | 29.71 | 30.20 | 743,816 | +0.45(+1.52%) |
Feb 13, 2007 | 29.57 | 29.76 | 29.32 | 29.75 | 480,200 | +0.10(+0.32%) |
Feb 12, 2007 | 29.92 | 29.98 | 29.36 | 29.66 | 945,831 | -0.28(-0.93%) |
Feb 09, 2007 | 30.17 | 30.59 | 29.86 | 29.93 | 1,075,683 | -0.35(-1.15%) |
Feb 08, 2007 | 28.33 | 31.19 | 27.84 | 30.28 | 3,253,577 | +3.69(+13.89%) |
Feb 07, 2007 | 26.94 | 27.28 | 26.26 | 26.59 | 1,214,765 | -1.01(-3.65%) |
Feb 06, 2007 | 27.41 | 27.74 | 27.29 | 27.60 | 371,964 | +0.16(+0.57%) |
Feb 05, 2007 | 27.45 | 27.69 | 27.25 | 27.44 | 568,600 | +0.04(+0.16%) |
Feb 02, 2007 | 27.14 | 27.47 | 27.08 | 27.40 | 353,122 | +0.28(+1.03%) |