Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 36.92 | 37.57 | 36.74 | 37.22 | 711,983 | +0.20(+0.53%) |
Dec 28, 2007 | 37.58 | 37.62 | 36.88 | 37.02 | 610,699 | -0.26(-0.69%) |
Dec 27, 2007 | 37.74 | 37.87 | 37.22 | 37.28 | 997,053 | -1.12(-2.92%) |
Dec 26, 2007 | 38.35 | 38.44 | 38.09 | 38.40 | 1,003,120 | -0.16(-0.42%) |
Dec 24, 2007 | 38.16 | 38.58 | 38.07 | 38.56 | 343,479 | +0.68(+1.78%) |
Dec 21, 2007 | 37.73 | 37.96 | 37.35 | 37.89 | 1,417,926 | +0.66(+1.76%) |
Dec 20, 2007 | 37.63 | 37.70 | 36.68 | 37.23 | 1,880,029 | -0.04(-0.10%) |
Dec 19, 2007 | 37.27 | 37.90 | 37.04 | 37.27 | 1,597,144 | +0.04(+0.11%) |
Dec 18, 2007 | 37.97 | 37.58 | 36.58 | 37.23 | 2,030,017 | +0.06(+0.15%) |
Dec 17, 2007 | 37.24 | 37.79 | 37.16 | 37.17 | 1,314,730 | -0.43(-1.14%) |
Dec 14, 2007 | 37.90 | 38.50 | 37.56 | 37.60 | 1,378,722 | -0.66(-1.72%) |
Dec 13, 2007 | 38.14 | 38.33 | 37.40 | 38.26 | 1,966,278 | -0.17(-0.44%) |
Dec 12, 2007 | 39.84 | 40.00 | 37.71 | 38.43 | 2,529,048 | -0.26(-0.68%) |
Dec 11, 2007 | 40.73 | 40.96 | 38.69 | 38.69 | 1,525,168 | -2.05(-5.03%) |
Dec 10, 2007 | 40.17 | 40.92 | 39.96 | 40.74 | 904,225 | +0.81(+2.03%) |
Dec 07, 2007 | 40.42 | 40.45 | 39.84 | 39.93 | 954,897 | -0.32(-0.80%) |
Dec 06, 2007 | 39.16 | 40.28 | 39.10 | 40.25 | 1,158,495 | +1.05(+2.67%) |
Dec 05, 2007 | 38.99 | 39.35 | 38.67 | 39.20 | 1,474,329 | +0.74(+1.91%) |
Dec 04, 2007 | 38.74 | 38.77 | 38.37 | 38.47 | 637,130 | -0.64(-1.64%) |
Dec 03, 2007 | 39.45 | 39.51 | 38.92 | 39.11 | 752,436 | -0.45(-1.15%) |
Nov 30, 2007 | 39.51 | 40.22 | 39.29 | 39.56 | 1,269,962 | +1.18(+3.08%) |
Nov 29, 2007 | 38.43 | 38.69 | 38.02 | 38.38 | 1,260,350 | -0.37(-0.95%) |
Nov 28, 2007 | 37.52 | 38.86 | 37.52 | 38.75 | 1,674,144 | +1.78(+4.82%) |
Nov 27, 2007 | 36.48 | 37.05 | 36.15 | 36.96 | 2,116,582 | +0.97(+2.69%) |
Nov 26, 2007 | 37.80 | 37.80 | 35.93 | 35.99 | 1,177,781 | -1.47(-3.93%) |
Nov 23, 2007 | 37.08 | 37.71 | 36.98 | 37.46 | 584,268 | +0.90(+2.45%) |
Nov 21, 2007 | 36.49 | 37.31 | 36.20 | 36.57 | 1,902,034 | -0.74(-1.98%) |
Nov 20, 2007 | 37.39 | 38.11 | 36.44 | 37.31 | 1,672,373 | -0.39(-1.03%) |
Nov 19, 2007 | 38.41 | 38.50 | 37.54 | 37.69 | 1,930,365 | -1.07(-2.76%) |
Nov 16, 2007 | 39.29 | 39.29 | 38.44 | 38.77 | 1,369,110 | -0.46(-1.17%) |
Nov 15, 2007 | 40.08 | 40.14 | 38.79 | 39.22 | 1,825,523 | -1.15(-2.84%) |
Nov 14, 2007 | 41.26 | 41.32 | 40.15 | 40.37 | 1,621,092 | -0.09(-0.23%) |
Nov 13, 2007 | 38.97 | 40.58 | 38.97 | 40.47 | 1,508,019 | +1.72(+4.44%) |
Nov 12, 2007 | 39.02 | 39.72 | 38.66 | 38.75 | 1,956,920 | +0.07(+0.18%) |
Nov 09, 2007 | 37.68 | 39.52 | 37.64 | 38.67 | 2,099,570 | +0.09(+0.23%) |
Nov 08, 2007 | 38.51 | 38.85 | 37.44 | 38.59 | 2,604,209 | +0.06(+0.14%) |
Nov 07, 2007 | 39.73 | 39.81 | 38.42 | 38.53 | 2,258,918 | -1.72(-4.26%) |
Nov 06, 2007 | 40.06 | 40.34 | 39.39 | 40.25 | 1,300,566 | +0.63(+1.60%) |
Nov 05, 2007 | 39.54 | 40.09 | 39.08 | 39.62 | 2,112,222 | -0.70(-1.74%) |
Nov 02, 2007 | 40.84 | 40.84 | 39.48 | 40.32 | 2,058,092 | -0.58(-1.41%) |
Nov 01, 2007 | 41.43 | 41.55 | 40.82 | 40.89 | 2,074,532 | -1.76(-4.12%) |
Oct 31, 2007 | 42.62 | 42.98 | 42.05 | 42.65 | 1,328,894 | +0.31(+0.74%) |
Oct 30, 2007 | 42.45 | 42.55 | 42.15 | 42.34 | 730,209 | -0.15(-0.34%) |
Oct 29, 2007 | 42.61 | 42.76 | 42.30 | 42.48 | 719,839 | -0.08(-0.19%) |
Oct 26, 2007 | 42.26 | 42.58 | 41.55 | 42.56 | 1,228,987 | +1.03(+2.48%) |
Oct 25, 2007 | 41.72 | 42.12 | 40.87 | 41.53 | 1,598,771 | -0.28(-0.67%) |
Oct 24, 2007 | 41.84 | 41.97 | 40.74 | 41.81 | 997,050 | -0.32(-0.77%) |
Oct 23, 2007 | 42.07 | 42.21 | 41.63 | 42.13 | 429,728 | +0.32(+0.78%) |
Oct 22, 2007 | 41.10 | 42.05 | 41.10 | 41.81 | 844,027 | +0.47(+1.14%) |
Oct 19, 2007 | 42.49 | 42.51 | 41.34 | 41.34 | 596,662 | -1.28(-3.01%) |
Oct 18, 2007 | 42.55 | 42.83 | 42.34 | 42.62 | 440,098 | -0.47(-1.08%) |
Oct 17, 2007 | 43.58 | 43.58 | 42.49 | 43.09 | 514,206 | -0.10(-0.24%) |
Oct 16, 2007 | 43.53 | 43.53 | 43.08 | 43.19 | 259,000 | -0.77(-1.74%) |
Oct 15, 2007 | 44.62 | 44.72 | 43.66 | 43.96 | 376,865 | -0.94(-2.09%) |
Oct 12, 2007 | 44.83 | 44.99 | 44.64 | 44.90 | 261,782 | +0.06(+0.13%) |
Oct 11, 2007 | 45.10 | 45.39 | 44.58 | 44.84 | 348,790 | -0.10(-0.23%) |
Oct 10, 2007 | 45.21 | 45.21 | 44.74 | 44.94 | 219,543 | -0.38(-0.85%) |
Oct 09, 2007 | 45.06 | 45.32 | 44.76 | 45.32 | 178,821 | +0.40(+0.90%) |
Oct 08, 2007 | 45.19 | 45.19 | 44.91 | 44.92 | 210,690 | -0.42(-0.92%) |
Oct 05, 2007 | 45.15 | 45.49 | 45.02 | 45.34 | 453,503 | +0.53(+1.19%) |
Oct 04, 2007 | 44.77 | 44.96 | 44.62 | 44.81 | 367,760 | +0.17(+0.39%) |
Oct 03, 2007 | 44.51 | 44.88 | 44.51 | 44.63 | 368,772 | -0.06(-0.13%) |
Oct 02, 2007 | 44.33 | 44.69 | 44.33 | 44.69 | 647,248 | +0.45(+1.01%) |
Oct 01, 2007 | 43.39 | 44.32 | 43.39 | 44.25 | 349,802 | +0.91(+2.09%) |
Sep 28, 2007 | 43.49 | 43.49 | 43.25 | 43.34 | 259,000 | -0.23(-0.54%) |
Sep 27, 2007 | 43.23 | 43.57 | 43.19 | 43.57 | 393,559 | +0.36(+0.82%) |
Sep 26, 2007 | 43.15 | 43.41 | 42.92 | 43.22 | 424,669 | +0.23(+0.54%) |
Sep 25, 2007 | 42.92 | 43.02 | 42.60 | 42.98 | 443,639 | -0.31(-0.72%) |
Sep 24, 2007 | 43.68 | 43.85 | 43.26 | 43.30 | 337,155 | -0.47(-1.08%) |
Sep 21, 2007 | 43.87 | 43.95 | 43.60 | 43.77 | 181,603 | +0.06(+0.14%) |
Sep 20, 2007 | 44.43 | 44.43 | 43.56 | 43.71 | 329,567 | -0.68(-1.52%) |
Sep 19, 2007 | 44.64 | 44.93 | 44.19 | 44.38 | 638,901 | +0.24(+0.54%) |
Sep 18, 2007 | 42.67 | 44.17 | 42.31 | 44.15 | 986,427 | +1.86(+4.39%) |
Sep 17, 2007 | 42.40 | 42.41 | 42.11 | 42.29 | 268,611 | -0.32(-0.76%) |
Sep 14, 2007 | 42.36 | 42.64 | 42.18 | 42.61 | 271,141 | +0.01(+0.02%) |
Sep 13, 2007 | 42.23 | 42.69 | 42.18 | 42.60 | 346,008 | +0.68(+1.63%) |
Sep 12, 2007 | 41.70 | 42.16 | 41.70 | 41.92 | 389,259 | -0.09(-0.22%) |
Sep 11, 2007 | 41.66 | 42.17 | 41.66 | 42.01 | 349,296 | +0.55(+1.33%) |
Sep 10, 2007 | 41.72 | 41.90 | 41.07 | 41.46 | 531,659 | -0.21(-0.51%) |
Sep 07, 2007 | 41.54 | 42.04 | 41.42 | 41.68 | 553,158 | -0.49(-1.17%) |
Sep 06, 2007 | 42.42 | 42.42 | 41.88 | 42.17 | 451,986 | -0.06(-0.14%) |
Sep 05, 2007 | 42.57 | 42.57 | 42.13 | 42.23 | 557,457 | -0.80(-1.86%) |
Sep 04, 2007 | 42.51 | 43.35 | 42.51 | 43.03 | 358,149 | +0.53(+1.24%) |
Aug 31, 2007 | 42.68 | 42.85 | 42.29 | 42.51 | 617,402 | +0.49(+1.18%) |
Aug 30, 2007 | 41.71 | 42.27 | 41.71 | 42.01 | 440,857 | -0.30(-0.71%) |
Aug 29, 2007 | 41.93 | 42.38 | 41.42 | 42.31 | 423,405 | +0.70(+1.67%) |
Aug 28, 2007 | 42.46 | 42.46 | 41.55 | 41.62 | 450,468 | -1.36(-3.16%) |
Aug 27, 2007 | 43.32 | 43.40 | 42.94 | 42.97 | 281,764 | -0.49(-1.13%) |
Aug 24, 2007 | 43.22 | 43.50 | 42.92 | 43.46 | 556,699 | +0.19(+0.45%) |
Aug 23, 2007 | 43.63 | 43.70 | 43.04 | 43.27 | 765,366 | -0.21(-0.48%) |
Aug 22, 2007 | 43.72 | 43.82 | 42.96 | 43.48 | 530,900 | +0.28(+0.64%) |
Aug 21, 2007 | 42.79 | 43.49 | 42.79 | 43.20 | 223,084 | +0.27(+0.63%) |
Aug 20, 2007 | 43.45 | 43.45 | 42.33 | 42.93 | 339,938 | -0.26(-0.60%) |
Aug 17, 2007 | 43.70 | 43.96 | 42.43 | 43.19 | 1,327,377 | +1.40(+3.34%) |
Aug 16, 2007 | 39.90 | 42.12 | 39.67 | 41.80 | 835,681 | +1.45(+3.60%) |
Aug 15, 2007 | 40.62 | 41.64 | 40.23 | 40.35 | 769,160 | -0.42(-1.02%) |
Aug 14, 2007 | 41.81 | 41.82 | 40.76 | 40.76 | 378,383 | -0.99(-2.37%) |
Aug 13, 2007 | 42.72 | 42.72 | 41.73 | 41.75 | 351,825 | -0.38(-0.91%) |
Aug 10, 2007 | 41.54 | 42.75 | 41.38 | 42.13 | 460,585 | +0.05(+0.12%) |
Aug 09, 2007 | 42.27 | 43.36 | 42.08 | 42.08 | 1,184,724 | -1.54(-3.53%) |
Aug 08, 2007 | 43.20 | 44.20 | 42.86 | 43.62 | 598,938 | +0.87(+2.04%) |
Aug 07, 2007 | 42.02 | 43.14 | 41.98 | 42.75 | 806,088 | +0.48(+1.13%) |
Aug 06, 2007 | 40.90 | 42.39 | 40.25 | 42.27 | 1,289,943 | +1.41(+3.45%) |
Aug 03, 2007 | 41.13 | 42.21 | 40.80 | 40.86 | 544,811 | -1.35(-3.20%) |
Aug 02, 2007 | 42.28 | 42.67 | 41.87 | 42.21 | 869,320 | +0.26(+0.63%) |
Aug 01, 2007 | 41.75 | 42.12 | 40.98 | 41.95 | 1,296,013 | +0.12(+0.29%) |
Jul 31, 2007 | 43.28 | 43.33 | 41.82 | 41.83 | 699,857 | -0.87(-2.05%) |
Jul 30, 2007 | 42.23 | 42.83 | 41.97 | 42.70 | 351,319 | +0.51(+1.20%) |
Jul 27, 2007 | 42.62 | 43.11 | 42.17 | 42.19 | 821,769 | -0.47(-1.11%) |
Jul 26, 2007 | 43.08 | 43.18 | 42.06 | 42.67 | 447,180 | -1.08(-2.46%) |
Jul 25, 2007 | 43.73 | 44.08 | 43.23 | 43.74 | 337,661 | +0.36(+0.83%) |
Jul 24, 2007 | 44.30 | 44.33 | 43.26 | 43.38 | 409,493 | -1.30(-2.90%) |
Jul 23, 2007 | 44.88 | 45.06 | 44.67 | 44.68 | 344,490 | -0.07(-0.15%) |
Jul 20, 2007 | 45.49 | 45.55 | 44.59 | 44.75 | 473,738 | -0.84(-1.84%) |
Jul 19, 2007 | 45.93 | 46.04 | 45.42 | 45.59 | 296,181 | -0.13(-0.29%) |
Jul 18, 2007 | 45.82 | 45.99 | 45.13 | 45.72 | 350,561 | -0.52(-1.12%) |
Jul 17, 2007 | 46.24 | 46.48 | 46.21 | 46.23 | 282,270 | -0.02(-0.03%) |
Jul 16, 2007 | 46.33 | 46.63 | 46.19 | 46.25 | 198,297 | -0.12(-0.26%) |
Jul 13, 2007 | 46.29 | 46.49 | 46.12 | 46.37 | 257,482 | +0.08(+0.16%) |
Jul 12, 2007 | 45.64 | 46.29 | 45.61 | 46.29 | 227,131 | +0.91(+1.99%) |
Jul 11, 2007 | 45.21 | 45.49 | 44.99 | 45.39 | 933,565 | +0.23(+0.50%) |
Jul 10, 2007 | 45.81 | 45.84 | 45.14 | 45.16 | 152,516 | -1.02(-2.20%) |
Jul 09, 2007 | 46.39 | 46.39 | 46.13 | 46.18 | 132,535 | -0.08(-0.17%) |
Jul 06, 2007 | 46.21 | 46.38 | 45.97 | 46.26 | 44,515 | +0.06(+0.14%) |
Jul 05, 2007 | 46.31 | 46.38 | 46.07 | 46.19 | 107,748 | -0.15(-0.32%) |
Jul 03, 2007 | 46.38 | 46.50 | 46.29 | 46.34 | 91,054 | +0.25(+0.54%) |
Jul 02, 2007 | 45.72 | 46.11 | 45.72 | 46.10 | 138,858 | +0.55(+1.20%) |
Jun 29, 2007 | 45.99 | 46.17 | 45.27 | 45.55 | 206,138 | -0.35(-0.76%) |
Jun 28, 2007 | 45.93 | 46.22 | 45.71 | 45.90 | 156,816 | -0.26(-0.57%) |
Jun 27, 2007 | 45.47 | 46.16 | 45.37 | 46.16 | 231,936 | +0.55(+1.21%) |
Jun 26, 2007 | 46.04 | 46.13 | 45.61 | 45.61 | 260,265 | -0.17(-0.37%) |
Jun 25, 2007 | 46.20 | 46.50 | 45.66 | 45.78 | 225,107 | -0.50(-1.08%) |
Jun 22, 2007 | 46.61 | 46.63 | 46.10 | 46.28 | 181,097 | -0.56(-1.19%) |
Jun 21, 2007 | 46.69 | 46.90 | 46.31 | 46.84 | 91,054 | +0.04(+0.09%) |
Jun 20, 2007 | 47.68 | 47.68 | 46.79 | 46.79 | 109,012 | -0.77(-1.63%) |
Jun 19, 2007 | 47.31 | 47.57 | 47.31 | 47.57 | 87,260 | +0.19(+0.39%) |
Jun 18, 2007 | 47.46 | 47.52 | 47.30 | 47.38 | 46,286 | -0.04(-0.09%) |
Jun 15, 2007 | 47.65 | 47.67 | 47.41 | 47.42 | 44,515 | +0.21(+0.44%) |
Jun 14, 2007 | 47.18 | 47.47 | 47.18 | 47.21 | 88,778 | -0.06(-0.12%) |
Jun 13, 2007 | 46.82 | 47.28 | 46.70 | 47.27 | 113,059 | +0.73(+1.56%) |
Jun 12, 2007 | 46.90 | 47.14 | 46.54 | 46.54 | 75,373 | -0.51(-1.09%) |
Jun 11, 2007 | 46.89 | 47.24 | 46.77 | 47.06 | 70,567 | +0.13(+0.27%) |
Jun 08, 2007 | 46.45 | 46.94 | 46.33 | 46.93 | 66,520 | +0.48(+1.04%) |
Jun 07, 2007 | 47.02 | 47.17 | 46.45 | 46.45 | 223,590 | -0.79(-1.67%) |
Jun 06, 2007 | 47.40 | 47.43 | 47.18 | 47.24 | 57,668 | -0.38(-0.80%) |
Jun 05, 2007 | 47.80 | 47.84 | 47.57 | 47.62 | 53,621 | -0.38(-0.78%) |
Jun 04, 2007 | 47.92 | 47.99 | 47.82 | 47.99 | 29,339 | +0.05(+0.10%) |
Jun 01, 2007 | 47.87 | 48.03 | 47.86 | 47.95 | 47,803 | +0.13(+0.27%) |
May 31, 2007 | 48.04 | 48.12 | 47.72 | 47.82 | 36,674 | -0.05(-0.10%) |
May 30, 2007 | 47.30 | 47.87 | 47.30 | 47.86 | 45,527 | +0.37(+0.77%) |
May 29, 2007 | 47.38 | 47.60 | 47.35 | 47.50 | 55,897 | +0.25(+0.52%) |
May 25, 2007 | 47.28 | 47.31 | 47.09 | 47.25 | 50,586 | +0.12(+0.25%) |
May 24, 2007 | 47.55 | 47.80 | 47.03 | 47.13 | 77,143 | -0.48(-1.01%) |
May 23, 2007 | 47.80 | 47.95 | 47.61 | 47.61 | 25,798 | -0.07(-0.14%) |
May 22, 2007 | 47.49 | 47.82 | 47.49 | 47.68 | 33,639 | +0.13(+0.28%) |
May 21, 2007 | 47.49 | 47.70 | 47.41 | 47.55 | 25,040 | +0.07(+0.14%) |
May 18, 2007 | 47.46 | 47.58 | 47.41 | 47.48 | 39,204 | +0.10(+0.22%) |
May 17, 2007 | 47.44 | 47.54 | 47.34 | 47.38 | 22,004 | -0.11(-0.22%) |
May 16, 2007 | 47.44 | 47.53 | 47.26 | 47.48 | 76,384 | +0.34(+0.73%) |
May 15, 2007 | 47.40 | 47.65 | 47.09 | 47.14 | 67,532 | -0.13(-0.28%) |
May 14, 2007 | 47.64 | 47.65 | 47.16 | 47.27 | 70,061 | -0.25(-0.53%) |
May 11, 2007 | 47.34 | 47.60 | 47.33 | 47.53 | 60,703 | +0.41(+0.87%) |
May 10, 2007 | 47.59 | 47.66 | 47.12 | 47.12 | 45,527 | -0.65(-1.36%) |
May 09, 2007 | 47.52 | 47.82 | 47.42 | 47.76 | 59,944 | +0.27(+0.57%) |
May 08, 2007 | 47.45 | 47.55 | 47.28 | 47.50 | 76,890 | -0.08(-0.17%) |
May 07, 2007 | 47.60 | 47.69 | 47.54 | 47.57 | 74,108 | +0.05(+0.10%) |
May 04, 2007 | 47.48 | 47.57 | 47.40 | 47.53 | 50,586 | +0.18(+0.38%) |
May 03, 2007 | 47.17 | 47.37 | 47.14 | 47.35 | 39,962 | +0.32(+0.69%) |
May 02, 2007 | 46.80 | 47.14 | 46.80 | 47.02 | 128,741 | +0.31(+0.66%) |
May 01, 2007 | 46.76 | 46.81 | 46.42 | 46.72 | 65,003 | -0.02(-0.03%) |
Apr 30, 2007 | 47.10 | 47.17 | 46.73 | 46.73 | 65,255 | -0.33(-0.70%) |
Apr 27, 2007 | 46.89 | 47.09 | 46.85 | 47.06 | 27,822 | -0.04(-0.09%) |
Apr 26, 2007 | 47.12 | 47.27 | 46.96 | 47.10 | 113,818 | -0.12(-0.26%) |
Apr 25, 2007 | 46.83 | 47.25 | 46.69 | 47.23 | 284,040 | +0.62(+1.32%) |
Apr 24, 2007 | 46.89 | 46.89 | 46.41 | 46.61 | 58,173 | -0.23(-0.49%) |
Apr 23, 2007 | 46.93 | 47.07 | 46.79 | 46.84 | 50,333 | -0.16(-0.34%) |
Apr 20, 2007 | 46.93 | 47.00 | 46.76 | 47.00 | 185,397 | +0.37(+0.80%) |
Apr 19, 2007 | 46.51 | 46.82 | 46.40 | 46.63 | 66,267 | -0.13(-0.27%) |
Apr 18, 2007 | 46.45 | 46.90 | 46.45 | 46.75 | 85,490 | +0.38(+0.81%) |
Apr 17, 2007 | 46.26 | 46.54 | 46.23 | 46.38 | 103,954 | +0.14(+0.31%) |
Apr 16, 2007 | 45.79 | 46.32 | 45.74 | 46.23 | 69,302 | +0.85(+1.88%) |
Apr 13, 2007 | 45.13 | 45.38 | 45.13 | 45.38 | 71,073 | +0.21(+0.47%) |
Apr 12, 2007 | 44.99 | 45.18 | 44.85 | 45.17 | 243,824 | +0.04(+0.10%) |
Apr 11, 2007 | 45.46 | 45.46 | 45.03 | 45.12 | 141,640 | -0.40(-0.89%) |
Apr 10, 2007 | 45.34 | 45.55 | 45.34 | 45.53 | 59,438 | +0.17(+0.37%) |
Apr 09, 2007 | 45.49 | 45.49 | 45.27 | 45.36 | 91,054 | -0.07(-0.16%) |
Apr 05, 2007 | 45.23 | 45.44 | 45.21 | 45.43 | 51,344 | +0.08(+0.17%) |
Apr 04, 2007 | 45.44 | 45.44 | 45.23 | 45.35 | 441,363 | -0.06(-0.12%) |
Apr 03, 2007 | 45.13 | 45.49 | 45.13 | 45.41 | 74,614 | +0.51(+1.13%) |
Apr 02, 2007 | 45.17 | 45.17 | 44.63 | 44.90 | 79,672 | -0.17(-0.39%) |
Mar 30, 2007 | 45.27 | 45.40 | 44.69 | 45.08 | 140,123 | -0.05(-0.11%) |
Mar 29, 2007 | 45.21 | 45.28 | 44.81 | 45.13 | 92,319 | +0.25(+0.56%) |
Mar 28, 2007 | 45.13 | 45.22 | 44.82 | 44.87 | 104,713 | -0.59(-1.29%) |
Mar 27, 2007 | 45.63 | 45.63 | 45.32 | 45.46 | 104,966 | -0.23(-0.49%) |
Mar 26, 2007 | 45.97 | 45.97 | 45.36 | 45.68 | 72,843 | -0.27(-0.59%) |
Mar 23, 2007 | 45.81 | 46.02 | 45.81 | 45.96 | 39,710 | -0.21(-0.45%) |
Mar 22, 2007 | 46.42 | 46.46 | 46.05 | 46.16 | 51,850 | -0.21(-0.46%) |
Mar 21, 2007 | 45.47 | 46.57 | 45.38 | 46.38 | 150,493 | +0.98(+2.17%) |
Mar 20, 2007 | 45.05 | 45.44 | 45.03 | 45.39 | 45,527 | +0.35(+0.77%) |
Mar 19, 2007 | 44.80 | 45.13 | 44.76 | 45.04 | 97,125 | +0.49(+1.09%) |
Mar 16, 2007 | 44.85 | 45.00 | 44.43 | 44.56 | 209,426 | -0.26(-0.58%) |
Mar 15, 2007 | 44.46 | 45.09 | 44.46 | 44.82 | 936,600 | +0.43(+0.96%) |
Mar 14, 2007 | 44.19 | 44.52 | 43.46 | 44.39 | 1,135,656 | +0.23(+0.53%) |
Mar 13, 2007 | 45.52 | 45.28 | 44.15 | 44.16 | 80,684 | -1.36(-2.99%) |
Mar 12, 2007 | 45.33 | 45.59 | 45.25 | 45.52 | 171,992 | -0.04(-0.08%) |
Mar 09, 2007 | 45.78 | 45.78 | 45.35 | 45.56 | 67,026 | +0.08(+0.17%) |
Mar 08, 2007 | 45.59 | 45.76 | 45.35 | 45.48 | 128,488 | +0.42(+0.94%) |
Mar 07, 2007 | 45.31 | 45.36 | 45.02 | 45.06 | 46,033 | -0.27(-0.60%) |
Mar 06, 2007 | 44.85 | 45.42 | 44.76 | 45.33 | 95,607 | +0.98(+2.21%) |
Mar 05, 2007 | 44.86 | 45.18 | 44.34 | 44.35 | 280,752 | -0.91(-2.00%) |
Mar 02, 2007 | 45.47 | 45.76 | 45.25 | 45.25 | 139,870 | -0.48(-1.05%) |
Mar 01, 2007 | 45.07 | 45.92 | 44.71 | 45.73 | 215,028 | -0.11(-0.25%) |
Feb 28, 2007 | 45.59 | 46.02 | 45.45 | 45.85 | 243,571 | +0.47(+1.05%) |
Feb 27, 2007 | 46.70 | 46.75 | 44.58 | 45.37 | 743,108 | -1.77(-3.75%) |
Feb 26, 2007 | 47.58 | 47.59 | 46.89 | 47.14 | 219,796 | -0.36(-0.75%) |
Feb 23, 2007 | 47.97 | 47.97 | 47.33 | 47.50 | 83,466 | -0.50(-1.05%) |
Feb 22, 2007 | 48.14 | 48.24 | 47.87 | 48.00 | 41,986 | -0.11(-0.23%) |
Feb 21, 2007 | 48.02 | 48.15 | 47.98 | 48.11 | 48,056 | -0.13(-0.27%) |
Feb 20, 2007 | 48.00 | 48.31 | 47.86 | 48.24 | 81,696 | +0.21(+0.43%) |
Feb 16, 2007 | 47.92 | 48.03 | 47.82 | 48.03 | 30,351 | +0.04(+0.09%) |
Feb 15, 2007 | 47.98 | 48.06 | 47.88 | 47.99 | 287,075 | +0.08(+0.16%) |
Feb 14, 2007 | 47.66 | 48.06 | 47.65 | 47.91 | 31,616 | +0.29(+0.61%) |
Feb 13, 2007 | 47.22 | 47.62 | 47.22 | 47.62 | 106,736 | +0.46(+0.97%) |
Feb 12, 2007 | 47.38 | 47.38 | 47.06 | 47.16 | 64,532 | -0.24(-0.51%) |
Feb 09, 2007 | 47.94 | 48.03 | 47.08 | 47.40 | 107,495 | -0.44(-0.93%) |
Feb 08, 2007 | 47.92 | 47.93 | 47.68 | 47.85 | 105,977 | -0.20(-0.42%) |
Feb 07, 2007 | 47.85 | 48.10 | 47.84 | 48.05 | 66,267 | +0.22(+0.45%) |
Feb 06, 2007 | 47.55 | 47.83 | 47.55 | 47.83 | 48,815 | +0.28(+0.58%) |
Feb 05, 2007 | 47.46 | 47.65 | 47.43 | 47.55 | 61,714 | -0.05(-0.11%) |
Feb 02, 2007 | 47.59 | 47.61 | 47.51 | 47.61 | 36,674 | +0.19(+0.39%) |
Feb 01, 2007 | 47.27 | 47.48 | 47.22 | 47.42 | 495,490 | +0.25(+0.54%) |
Jan 31, 2007 | 46.80 | 47.26 | 46.67 | 47.17 | 46,539 | +0.32(+0.68%) |
Jan 30, 2007 | 46.61 | 46.85 | 46.55 | 46.85 | 36,421 | +0.26(+0.56%) |
Jan 29, 2007 | 46.68 | 46.78 | 46.54 | 46.59 | 34,904 | -0.18(-0.38%) |
Jan 26, 2007 | 46.74 | 46.77 | 46.42 | 46.77 | 47,045 | +0.08(+0.18%) |
Jan 25, 2007 | 47.19 | 47.19 | 46.65 | 46.68 | 26,557 | -0.58(-1.22%) |
Jan 24, 2007 | 46.89 | 47.26 | 46.89 | 47.26 | 50,333 | +0.46(+0.99%) |
Jan 23, 2007 | 46.80 | 46.87 | 46.59 | 46.80 | 51,597 | +0.01(+0.03%) |
Jan 22, 2007 | 46.88 | 46.92 | 46.68 | 46.79 | 90,296 | -0.08(-0.17%) |
Jan 19, 2007 | 46.74 | 46.87 | 46.68 | 46.87 | 115,336 | +0.12(+0.25%) |
Jan 18, 2007 | 47.02 | 47.02 | 46.70 | 46.75 | 57,920 | -0.14(-0.30%) |
Jan 17, 2007 | 47.01 | 47.06 | 46.83 | 46.89 | 64,497 | -0.12(-0.26%) |
Jan 16, 2007 | 46.93 | 47.04 | 46.91 | 47.01 | 31,616 | +0.14(+0.30%) |
Jan 12, 2007 | 46.70 | 46.96 | 46.70 | 46.87 | 29,086 | +0.08(+0.18%) |
Jan 11, 2007 | 46.55 | 46.87 | 46.55 | 46.79 | 87,007 | +0.24(+0.51%) |
Jan 10, 2007 | 46.31 | 46.55 | 46.23 | 46.55 | 20,740 | +0.19(+0.41%) |
Jan 09, 2007 | 46.42 | 46.50 | 46.15 | 46.36 | 85,490 | -0.02(-0.04%) |
Jan 08, 2007 | 46.09 | 46.44 | 45.96 | 46.38 | 73,602 | +0.14(+0.29%) |
Jan 05, 2007 | 46.55 | 46.55 | 46.19 | 46.25 | 54,127 | -0.42(-0.91%) |
Jan 04, 2007 | 46.48 | 46.75 | 46.38 | 46.67 | 30,604 | -0.02(-0.03%) |