Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.10 | 21.10 | 19.93 | 20.02 | 2,957,711 | -1.26(-5.93%) |
Feb 28, 2008 | 22.50 | 22.72 | 21.25 | 21.28 | 3,000,779 | -1.77(-7.66%) |
Feb 27, 2008 | 24.49 | 24.92 | 22.56 | 23.05 | 4,293,230 | -0.21(-0.90%) |
Feb 26, 2008 | 22.76 | 23.66 | 22.64 | 23.26 | 2,401,384 | +0.21(+0.91%) |
Feb 25, 2008 | 22.23 | 23.11 | 21.92 | 23.05 | 1,731,828 | +0.91(+4.12%) |
Feb 22, 2008 | 22.19 | 22.44 | 21.83 | 22.14 | 1,872,588 | -0.04(-0.17%) |
Feb 21, 2008 | 23.65 | 24.13 | 22.14 | 22.18 | 2,192,556 | -1.38(-5.84%) |
Feb 20, 2008 | 23.90 | 23.94 | 23.35 | 23.55 | 1,623,234 | -0.42(-1.74%) |
Feb 19, 2008 | 23.83 | 24.35 | 23.52 | 23.97 | 1,309,024 | +0.34(+1.45%) |
Feb 18, 2008 | 23.97 | 23.99 | 23.41 | 23.63 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 23.97 | 23.99 | 23.41 | 23.63 | 1,239,774 | -0.39(-1.62%) |
Feb 14, 2008 | 24.80 | 24.82 | 24.00 | 24.02 | 1,259,841 | -0.68(-2.77%) |
Feb 13, 2008 | 24.39 | 25.02 | 24.37 | 24.70 | 1,234,164 | +0.25(+1.01%) |
Feb 12, 2008 | 24.23 | 24.77 | 24.20 | 24.45 | 1,333,739 | +0.39(+1.62%) |
Feb 11, 2008 | 24.68 | 24.68 | 23.97 | 24.06 | 1,305,296 | -0.52(-2.12%) |
Feb 08, 2008 | 24.60 | 24.90 | 24.03 | 24.59 | 1,533,921 | -0.03(-0.12%) |
Feb 07, 2008 | 24.02 | 24.88 | 24.00 | 24.61 | 1,330,926 | +0.59(+2.45%) |
Feb 06, 2008 | 25.42 | 25.52 | 23.96 | 24.03 | 1,370,244 | -1.37(-5.38%) |
Feb 05, 2008 | 24.77 | 25.88 | 24.77 | 25.39 | 1,426,531 | +0.22(+0.87%) |
Feb 04, 2008 | 26.10 | 26.18 | 25.11 | 25.18 | 1,273,069 | -0.84(-3.25%) |
Feb 01, 2008 | 25.49 | 26.45 | 25.36 | 26.02 | 2,460,838 | +0.68(+2.70%) |
Jan 31, 2008 | 23.77 | 25.62 | 23.36 | 25.34 | 2,279,735 | +1.52(+6.38%) |
Jan 30, 2008 | 24.40 | 24.47 | 23.77 | 23.82 | 884,770 | -0.63(-2.56%) |
Jan 29, 2008 | 24.48 | 24.84 | 24.05 | 24.44 | 1,379,090 | +0.04(+0.16%) |
Jan 28, 2008 | 23.84 | 24.43 | 23.30 | 24.41 | 1,484,937 | +0.40(+1.66%) |
Jan 25, 2008 | 24.91 | 24.99 | 23.79 | 24.01 | 1,233,705 | -0.74(-2.99%) |
Jan 24, 2008 | 24.84 | 25.23 | 24.25 | 24.75 | 1,894,572 | +0.09(+0.35%) |
Jan 23, 2008 | 22.86 | 25.13 | 22.80 | 24.66 | 3,132,186 | +0.99(+4.17%) |
Jan 22, 2008 | 22.79 | 23.97 | 22.55 | 23.68 | 3,517,814 | +0.09(+0.36%) |
Jan 21, 2008 | 24.31 | 24.31 | 22.98 | 23.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.31 | 24.31 | 22.98 | 23.59 | 2,970,301 | -0.62(-2.55%) |
Jan 17, 2008 | 25.18 | 25.22 | 24.18 | 24.21 | 2,006,295 | -0.83(-3.30%) |
Jan 16, 2008 | 25.28 | 25.88 | 24.94 | 25.03 | 2,180,375 | -0.24(-0.94%) |
Jan 15, 2008 | 26.02 | 26.43 | 25.06 | 25.27 | 2,395,162 | -0.98(-3.73%) |
Jan 14, 2008 | 27.21 | 27.21 | 25.87 | 26.25 | 1,735,304 | -0.63(-2.33%) |
Jan 11, 2008 | 27.54 | 27.54 | 26.82 | 26.87 | 887,337 | -0.55(-2.01%) |
Jan 10, 2008 | 27.35 | 27.78 | 27.00 | 27.42 | 1,778,600 | -0.14(-0.52%) |
Jan 09, 2008 | 27.17 | 27.60 | 26.72 | 27.57 | 975,032 | +0.42(+1.54%) |
Jan 08, 2008 | 28.87 | 29.10 | 27.13 | 27.15 | 1,549,533 | -1.49(-5.20%) |
Jan 07, 2008 | 28.71 | 29.41 | 28.35 | 28.64 | 1,061,534 | +0.01(+0.03%) |
Jan 04, 2008 | 30.15 | 30.15 | 28.41 | 28.63 | 1,394,100 | -1.87(-6.13%) |
Jan 03, 2008 | 31.74 | 31.74 | 30.38 | 30.50 | 830,413 | -1.12(-3.54%) |
Jan 02, 2008 | 32.29 | 32.37 | 31.45 | 31.62 | 829,992 | -0.72(-2.23%) |
Jan 01, 2008 | 32.49 | 32.59 | 32.18 | 32.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.49 | 32.59 | 32.18 | 32.34 | 1,052,705 | -0.13(-0.41%) |
Dec 28, 2007 | 32.51 | 32.78 | 32.41 | 32.48 | 384,815 | +0.06(+0.18%) |
Dec 27, 2007 | 33.47 | 33.47 | 32.17 | 32.42 | 916,705 | -1.19(-3.53%) |
Dec 26, 2007 | 33.26 | 33.67 | 33.19 | 33.60 | 493,900 | -0.07(-0.20%) |
Dec 24, 2007 | 33.46 | 33.72 | 33.09 | 33.67 | 243,446 | +0.16(+0.48%) |
Dec 21, 2007 | 33.26 | 33.53 | 33.02 | 33.51 | 876,630 | +0.29(+0.89%) |
Dec 20, 2007 | 33.51 | 33.66 | 32.85 | 33.22 | 646,667 | +0.00(+0.00%) |
Dec 19, 2007 | 33.05 | 33.37 | 32.82 | 33.22 | 427,900 | +0.23(+0.69%) |
Dec 18, 2007 | 33.51 | 33.51 | 32.75 | 32.99 | 1,189,158 | -0.28(-0.86%) |
Dec 17, 2007 | 33.71 | 33.88 | 32.96 | 33.27 | 744,349 | -0.49(-1.46%) |
Dec 14, 2007 | 33.97 | 34.21 | 33.62 | 33.77 | 853,325 | -0.47(-1.39%) |
Dec 13, 2007 | 34.33 | 34.46 | 33.70 | 34.24 | 1,149,389 | -0.30(-0.88%) |
Dec 12, 2007 | 36.22 | 36.22 | 34.13 | 34.54 | 860,330 | -0.84(-2.39%) |
Dec 11, 2007 | 36.70 | 36.76 | 35.38 | 35.39 | 728,437 | -1.29(-3.52%) |
Dec 10, 2007 | 36.90 | 37.09 | 36.26 | 36.68 | 581,487 | -0.19(-0.52%) |
Dec 07, 2007 | 36.19 | 37.09 | 36.19 | 36.87 | 647,484 | +0.69(+1.92%) |
Dec 06, 2007 | 35.92 | 36.22 | 35.66 | 36.18 | 836,523 | +0.08(+0.21%) |
Dec 05, 2007 | 35.81 | 37.02 | 35.68 | 36.10 | 1,631,479 | +0.82(+2.31%) |
Dec 04, 2007 | 35.69 | 35.76 | 35.05 | 35.28 | 939,232 | -0.74(-2.06%) |
Dec 03, 2007 | 36.44 | 36.72 | 35.88 | 36.03 | 873,093 | -0.73(-1.99%) |
Nov 30, 2007 | 37.09 | 37.34 | 36.70 | 36.76 | 706,146 | -0.03(-0.08%) |
Nov 29, 2007 | 35.84 | 37.38 | 35.72 | 36.78 | 949,555 | +0.63(+1.73%) |
Nov 28, 2007 | 35.17 | 36.22 | 34.98 | 36.16 | 559,789 | +1.32(+3.79%) |
Nov 27, 2007 | 34.77 | 34.93 | 34.37 | 34.84 | 750,460 | +0.16(+0.47%) |
Nov 26, 2007 | 35.12 | 35.46 | 34.65 | 34.68 | 483,626 | -0.53(-1.51%) |
Nov 23, 2007 | 34.81 | 35.33 | 34.51 | 35.21 | 281,685 | +0.68(+1.98%) |
Nov 21, 2007 | 35.12 | 35.36 | 34.44 | 34.53 | 1,267,689 | -0.77(-2.18%) |
Nov 20, 2007 | 35.50 | 36.67 | 34.91 | 35.29 | 949,081 | -0.14(-0.40%) |
Nov 19, 2007 | 36.31 | 36.43 | 35.31 | 35.44 | 772,983 | -1.22(-3.34%) |
Nov 16, 2007 | 36.26 | 36.98 | 36.07 | 36.66 | 760,993 | +0.59(+1.63%) |
Nov 15, 2007 | 35.93 | 36.52 | 35.68 | 36.07 | 620,571 | -0.06(-0.16%) |
Nov 14, 2007 | 37.04 | 37.28 | 36.07 | 36.13 | 824,093 | -0.79(-2.13%) |
Nov 13, 2007 | 37.03 | 37.44 | 36.81 | 36.92 | 1,172,281 | +0.09(+0.26%) |
Nov 12, 2007 | 36.71 | 37.82 | 36.58 | 36.82 | 570,956 | +0.01(+0.03%) |
Nov 09, 2007 | 36.31 | 37.50 | 36.31 | 36.81 | 816,641 | -0.23(-0.61%) |
Nov 08, 2007 | 38.09 | 38.09 | 36.17 | 37.04 | 1,236,139 | -0.72(-1.91%) |
Nov 07, 2007 | 38.49 | 39.05 | 37.73 | 37.76 | 1,546,973 | -1.43(-3.66%) |
Nov 06, 2007 | 39.39 | 39.49 | 38.36 | 39.20 | 710,218 | -0.01(-0.02%) |
Nov 05, 2007 | 38.04 | 40.68 | 37.62 | 39.21 | 2,508,112 | +0.66(+1.72%) |
Nov 02, 2007 | 37.27 | 38.66 | 37.26 | 38.54 | 923,009 | +0.47(+1.25%) |
Nov 01, 2007 | 39.40 | 39.49 | 38.04 | 38.07 | 1,206,169 | -1.63(-4.11%) |
Oct 31, 2007 | 39.02 | 40.45 | 38.28 | 39.70 | 3,730,488 | +2.61(+7.04%) |
Oct 30, 2007 | 37.69 | 37.71 | 36.97 | 37.09 | 1,159,187 | -0.83(-2.18%) |
Oct 29, 2007 | 37.88 | 37.98 | 37.32 | 37.91 | 683,039 | +0.09(+0.23%) |
Oct 26, 2007 | 38.45 | 38.98 | 37.51 | 37.83 | 708,848 | -0.28(-0.72%) |
Oct 25, 2007 | 38.25 | 38.35 | 37.64 | 38.10 | 867,915 | -0.25(-0.64%) |
Oct 24, 2007 | 39.40 | 39.55 | 38.19 | 38.35 | 836,523 | -1.33(-3.35%) |
Oct 23, 2007 | 39.24 | 39.76 | 39.12 | 39.68 | 707,900 | +0.56(+1.43%) |
Oct 22, 2007 | 37.97 | 39.69 | 37.97 | 39.12 | 984,950 | +0.60(+1.55%) |
Oct 19, 2007 | 39.07 | 39.25 | 38.21 | 38.52 | 840,526 | -0.70(-1.79%) |
Oct 18, 2007 | 39.10 | 39.54 | 38.99 | 39.22 | 511,753 | -0.13(-0.34%) |
Oct 17, 2007 | 39.69 | 39.87 | 38.66 | 39.36 | 415,680 | +0.10(+0.27%) |
Oct 16, 2007 | 39.94 | 40.37 | 38.92 | 39.25 | 616,779 | -0.62(-1.55%) |
Oct 15, 2007 | 40.34 | 40.64 | 39.49 | 39.87 | 696,207 | -0.55(-1.36%) |
Oct 12, 2007 | 41.48 | 41.48 | 40.22 | 40.42 | 828,096 | -0.85(-2.07%) |
Oct 11, 2007 | 42.11 | 42.37 | 40.73 | 41.27 | 792,174 | -0.63(-1.50%) |
Oct 10, 2007 | 42.72 | 43.10 | 41.76 | 41.90 | 1,020,240 | -1.05(-2.45%) |
Oct 09, 2007 | 42.53 | 42.96 | 42.10 | 42.96 | 556,207 | +0.57(+1.34%) |
Oct 08, 2007 | 42.14 | 42.50 | 41.93 | 42.39 | 348,577 | +0.32(+0.77%) |
Oct 05, 2007 | 41.29 | 42.17 | 41.00 | 42.06 | 651,963 | +1.01(+2.45%) |
Oct 04, 2007 | 41.95 | 42.00 | 40.89 | 41.06 | 602,242 | -0.07(-0.16%) |
Oct 03, 2007 | 41.45 | 41.84 | 41.06 | 41.12 | 599,819 | -0.72(-1.72%) |
Oct 02, 2007 | 41.37 | 42.09 | 41.07 | 41.84 | 564,950 | +0.55(+1.33%) |
Oct 01, 2007 | 40.72 | 41.30 | 40.58 | 41.29 | 935,861 | +0.62(+1.52%) |
Sep 28, 2007 | 42.09 | 42.24 | 39.95 | 40.68 | 1,217,020 | -1.41(-3.36%) |
Sep 27, 2007 | 41.57 | 42.20 | 41.34 | 42.09 | 476,990 | +0.56(+1.35%) |
Sep 26, 2007 | 42.08 | 42.14 | 41.27 | 41.53 | 519,653 | -0.17(-0.41%) |
Sep 25, 2007 | 41.02 | 42.53 | 40.78 | 41.70 | 1,107,253 | +0.34(+0.83%) |
Sep 24, 2007 | 41.65 | 41.65 | 40.58 | 41.36 | 921,324 | -0.16(-0.39%) |
Sep 21, 2007 | 41.29 | 41.80 | 40.72 | 41.52 | 1,587,825 | +0.18(+0.44%) |
Sep 20, 2007 | 40.52 | 41.97 | 40.26 | 41.34 | 1,614,687 | +0.82(+2.01%) |
Sep 19, 2007 | 41.03 | 41.65 | 40.41 | 40.52 | 1,034,883 | -0.36(-0.88%) |
Sep 18, 2007 | 39.75 | 41.46 | 39.49 | 40.89 | 737,080 | +1.20(+3.01%) |
Sep 17, 2007 | 39.84 | 40.11 | 39.41 | 39.69 | 443,175 | -0.18(-0.45%) |
Sep 14, 2007 | 39.02 | 39.92 | 38.97 | 39.87 | 308,337 | +0.52(+1.33%) |
Sep 13, 2007 | 39.86 | 39.96 | 39.20 | 39.35 | 538,510 | -0.17(-0.43%) |
Sep 12, 2007 | 39.56 | 40.09 | 39.05 | 39.52 | 663,762 | +0.01(+0.02%) |
Sep 11, 2007 | 38.45 | 39.51 | 38.40 | 39.51 | 553,890 | +1.22(+3.17%) |
Sep 10, 2007 | 38.64 | 38.86 | 37.59 | 38.29 | 638,374 | -0.18(-0.47%) |
Sep 07, 2007 | 38.91 | 38.92 | 38.08 | 38.47 | 563,054 | -1.01(-2.55%) |
Sep 06, 2007 | 39.21 | 39.54 | 38.84 | 39.48 | 352,054 | +0.32(+0.82%) |
Sep 05, 2007 | 39.67 | 39.78 | 38.68 | 39.16 | 462,558 | -0.70(-1.76%) |
Sep 04, 2007 | 38.91 | 40.11 | 38.42 | 39.86 | 604,349 | +1.08(+2.79%) |
Aug 31, 2007 | 38.66 | 39.28 | 37.87 | 38.78 | 371,542 | +0.63(+1.64%) |
Aug 30, 2007 | 37.83 | 38.41 | 37.77 | 38.15 | 274,943 | -0.12(-0.32%) |
Aug 29, 2007 | 38.15 | 38.43 | 37.54 | 38.28 | 516,282 | +0.29(+0.77%) |
Aug 28, 2007 | 38.78 | 38.86 | 37.88 | 37.98 | 511,437 | -0.90(-2.32%) |
Aug 27, 2007 | 39.21 | 39.25 | 38.75 | 38.88 | 495,429 | -0.45(-1.13%) |
Aug 24, 2007 | 38.62 | 39.40 | 38.60 | 39.33 | 332,671 | +0.59(+1.52%) |
Aug 23, 2007 | 39.30 | 39.30 | 38.45 | 38.74 | 961,248 | -0.17(-0.44%) |
Aug 22, 2007 | 38.46 | 39.37 | 38.11 | 38.91 | 1,115,575 | +1.74(+4.67%) |
Aug 21, 2007 | 36.12 | 37.61 | 35.84 | 37.17 | 801,549 | +1.05(+2.92%) |
Aug 20, 2007 | 35.99 | 36.62 | 35.76 | 36.12 | 699,894 | +0.29(+0.82%) |
Aug 17, 2007 | 35.93 | 36.18 | 34.57 | 35.83 | 1,556,538 | +0.84(+2.42%) |
Aug 16, 2007 | 35.79 | 36.00 | 34.08 | 34.98 | 2,456,807 | -0.81(-2.25%) |
Aug 15, 2007 | 36.12 | 36.68 | 35.66 | 35.79 | 899,304 | -0.49(-1.36%) |
Aug 14, 2007 | 37.08 | 37.21 | 36.16 | 36.28 | 941,233 | -0.80(-2.15%) |
Aug 13, 2007 | 37.65 | 38.07 | 36.93 | 37.08 | 1,768,276 | -0.32(-0.86%) |
Aug 10, 2007 | 37.50 | 38.11 | 36.17 | 37.40 | 1,586,245 | -0.63(-1.65%) |
Aug 09, 2007 | 39.06 | 40.20 | 37.70 | 38.03 | 1,525,673 | -1.58(-3.98%) |
Aug 08, 2007 | 39.21 | 40.34 | 39.03 | 39.60 | 1,317,241 | +0.68(+1.76%) |
Aug 07, 2007 | 38.65 | 40.44 | 38.46 | 38.92 | 1,809,992 | +0.34(+0.89%) |
Aug 06, 2007 | 39.99 | 39.99 | 38.01 | 38.58 | 1,450,037 | -0.40(-1.02%) |
Aug 03, 2007 | 39.88 | 40.71 | 38.98 | 38.98 | 1,519,984 | -1.74(-4.27%) |
Aug 02, 2007 | 40.72 | 40.87 | 40.01 | 40.71 | 2,192,174 | +0.46(+1.13%) |
Aug 01, 2007 | 40.62 | 41.24 | 39.16 | 40.26 | 3,324,815 | -1.60(-3.83%) |
Jul 31, 2007 | 42.25 | 42.93 | 41.77 | 41.86 | 1,378,720 | -0.16(-0.38%) |
Jul 30, 2007 | 43.28 | 43.41 | 41.46 | 42.02 | 1,679,953 | -0.60(-1.40%) |
Jul 27, 2007 | 42.74 | 43.59 | 42.43 | 42.62 | 1,443,295 | -0.34(-0.80%) |
Jul 26, 2007 | 43.67 | 44.28 | 42.50 | 42.96 | 2,629,660 | -1.71(-3.82%) |
Jul 25, 2007 | 45.95 | 46.28 | 43.92 | 44.67 | 2,184,600 | -0.92(-2.02%) |
Jul 24, 2007 | 46.52 | 46.79 | 45.34 | 45.59 | 1,076,177 | -1.26(-2.69%) |
Jul 23, 2007 | 47.53 | 47.53 | 46.83 | 46.86 | 765,206 | -0.57(-1.20%) |
Jul 20, 2007 | 48.38 | 48.40 | 47.23 | 47.43 | 1,278,118 | -1.18(-2.42%) |
Jul 19, 2007 | 49.20 | 49.45 | 48.60 | 48.60 | 719,488 | -0.57(-1.16%) |
Jul 18, 2007 | 49.17 | 49.65 | 48.79 | 49.17 | 999,277 | -0.56(-1.13%) |
Jul 17, 2007 | 49.84 | 50.57 | 49.31 | 49.73 | 1,346,591 | -0.28(-0.55%) |
Jul 16, 2007 | 48.66 | 51.47 | 48.13 | 50.01 | 3,073,362 | +1.11(+2.27%) |
Jul 13, 2007 | 47.56 | 49.14 | 47.48 | 48.90 | 807,659 | +1.52(+3.21%) |
Jul 12, 2007 | 47.56 | 47.93 | 47.21 | 47.38 | 1,052,896 | +0.01(+0.02%) |
Jul 11, 2007 | 47.23 | 47.39 | 46.74 | 47.37 | 451,813 | +0.09(+0.20%) |
Jul 10, 2007 | 48.13 | 48.17 | 47.16 | 47.27 | 684,619 | -0.98(-2.03%) |
Jul 09, 2007 | 48.64 | 48.70 | 47.99 | 48.25 | 414,206 | -0.53(-1.09%) |
Jul 06, 2007 | 48.81 | 48.99 | 48.33 | 48.78 | 360,270 | -0.03(-0.06%) |
Jul 05, 2007 | 48.09 | 48.85 | 48.03 | 48.81 | 798,222 | +1.31(+2.76%) |
Jul 03, 2007 | 47.42 | 47.64 | 47.18 | 47.50 | 262,091 | +0.28(+0.58%) |
Jul 02, 2007 | 46.85 | 47.32 | 46.33 | 47.23 | 511,858 | +0.53(+1.14%) |
Jun 29, 2007 | 46.94 | 47.64 | 46.49 | 46.70 | 583,385 | -0.17(-0.36%) |
Jun 28, 2007 | 46.80 | 47.07 | 46.51 | 46.87 | 359,006 | +0.07(+0.14%) |
Jun 27, 2007 | 46.14 | 46.90 | 45.79 | 46.80 | 641,745 | +0.30(+0.65%) |
Jun 26, 2007 | 47.08 | 47.16 | 46.34 | 46.50 | 471,090 | -0.38(-0.81%) |
Jun 25, 2007 | 46.99 | 47.43 | 46.48 | 46.88 | 595,078 | -0.15(-0.32%) |
Jun 22, 2007 | 47.70 | 47.75 | 46.99 | 47.03 | 967,148 | -0.73(-1.53%) |
Jun 21, 2007 | 47.70 | 48.03 | 47.23 | 47.76 | 881,083 | -0.04(-0.08%) |
Jun 20, 2007 | 48.46 | 49.12 | 47.64 | 47.80 | 2,039,849 | -1.70(-3.43%) |
Jun 19, 2007 | 49.42 | 50.21 | 48.89 | 49.50 | 1,130,007 | -0.16(-0.32%) |
Jun 18, 2007 | 48.98 | 49.75 | 48.87 | 49.66 | 894,672 | +1.10(+2.27%) |
Jun 15, 2007 | 49.84 | 50.03 | 48.45 | 48.56 | 1,866,877 | +1.28(+2.71%) |
Jun 14, 2007 | 47.37 | 47.72 | 46.87 | 47.27 | 608,141 | +0.01(+0.02%) |
Jun 13, 2007 | 47.18 | 47.45 | 46.89 | 47.26 | 459,081 | +0.41(+0.87%) |
Jun 12, 2007 | 46.99 | 47.54 | 46.66 | 46.86 | 794,386 | -0.47(-0.98%) |
Jun 11, 2007 | 46.99 | 47.52 | 46.75 | 47.32 | 712,219 | +0.20(+0.42%) |
Jun 08, 2007 | 47.08 | 47.49 | 46.89 | 47.12 | 1,015,500 | +0.09(+0.20%) |
Jun 07, 2007 | 47.51 | 48.36 | 46.89 | 47.03 | 1,443,927 | -0.84(-1.76%) |
Jun 06, 2007 | 48.60 | 48.75 | 47.81 | 47.87 | 1,667,216 | -1.96(-3.94%) |
Jun 05, 2007 | 50.42 | 50.42 | 49.19 | 49.84 | 1,124,634 | -0.62(-1.22%) |
Jun 04, 2007 | 49.96 | 51.34 | 49.63 | 50.45 | 1,507,073 | +0.02(+0.04%) |
Jun 01, 2007 | 48.79 | 50.54 | 48.33 | 50.44 | 2,617,272 | +2.93(+6.18%) |
May 31, 2007 | 47.56 | 47.56 | 46.65 | 47.50 | 810,398 | +0.73(+1.56%) |
May 30, 2007 | 46.23 | 47.10 | 46.14 | 46.77 | 715,169 | +0.17(+0.37%) |
May 29, 2007 | 46.04 | 46.88 | 46.01 | 46.60 | 812,716 | +0.59(+1.28%) |
May 25, 2007 | 46.14 | 46.34 | 45.57 | 46.01 | 460,346 | +0.11(+0.25%) |
May 24, 2007 | 47.27 | 47.70 | 45.86 | 45.90 | 945,127 | -1.36(-2.87%) |
May 23, 2007 | 47.42 | 47.55 | 46.96 | 47.26 | 1,148,414 | +0.13(+0.28%) |
May 22, 2007 | 48.60 | 48.65 | 46.92 | 47.12 | 3,394,446 | +2.47(+5.53%) |
May 21, 2007 | 44.40 | 44.74 | 44.00 | 44.65 | 996,643 | +0.11(+0.26%) |
May 18, 2007 | 44.13 | 44.62 | 43.96 | 44.54 | 1,132,430 | +0.57(+1.30%) |
May 17, 2007 | 43.77 | 44.32 | 43.46 | 43.97 | 1,171,722 | +0.19(+0.43%) |
May 16, 2007 | 42.77 | 44.03 | 42.77 | 43.78 | 1,441,644 | +1.22(+2.88%) |
May 15, 2007 | 42.53 | 42.94 | 42.36 | 42.56 | 926,696 | -0.30(-0.71%) |
May 14, 2007 | 43.04 | 43.38 | 42.78 | 42.86 | 409,149 | -0.18(-0.42%) |
May 11, 2007 | 43.10 | 43.19 | 42.59 | 43.04 | 742,382 | +0.19(+0.44%) |
May 10, 2007 | 43.48 | 43.75 | 42.73 | 42.85 | 617,650 | -0.77(-1.76%) |
May 09, 2007 | 43.26 | 43.88 | 43.25 | 43.62 | 495,109 | +0.17(+0.39%) |
May 08, 2007 | 43.46 | 43.94 | 43.19 | 43.45 | 342,889 | +0.01(+0.02%) |
May 07, 2007 | 44.05 | 44.30 | 43.29 | 43.44 | 541,778 | -0.66(-1.51%) |
May 04, 2007 | 43.86 | 44.33 | 43.82 | 44.10 | 634,376 | +0.42(+0.96%) |
May 03, 2007 | 43.66 | 43.90 | 43.43 | 43.69 | 691,302 | -0.22(-0.50%) |
May 02, 2007 | 43.48 | 44.20 | 43.48 | 43.90 | 631,619 | +0.50(+1.16%) |
May 01, 2007 | 43.09 | 43.63 | 42.82 | 43.40 | 588,674 | +0.21(+0.48%) |
Apr 30, 2007 | 44.11 | 44.38 | 43.19 | 43.19 | 882,558 | -1.06(-2.40%) |
Apr 27, 2007 | 44.62 | 44.86 | 43.69 | 44.26 | 700,743 | -0.45(-1.00%) |
Apr 26, 2007 | 44.59 | 46.14 | 44.03 | 44.70 | 1,752,479 | -0.83(-1.81%) |
Apr 25, 2007 | 45.38 | 45.62 | 44.62 | 45.53 | 1,050,157 | +0.21(+0.46%) |
Apr 24, 2007 | 46.04 | 46.04 | 45.19 | 45.32 | 1,042,362 | -0.74(-1.61%) |
Apr 23, 2007 | 45.96 | 46.16 | 45.67 | 46.06 | 630,361 | +0.16(+0.35%) |
Apr 20, 2007 | 46.37 | 46.76 | 45.80 | 45.90 | 607,719 | -0.25(-0.53%) |
Apr 19, 2007 | 46.34 | 46.47 | 45.57 | 46.14 | 519,759 | -0.48(-1.04%) |
Apr 18, 2007 | 46.52 | 47.08 | 46.40 | 46.63 | 596,343 | -0.10(-0.22%) |
Apr 17, 2007 | 47.15 | 47.25 | 46.20 | 46.73 | 828,938 | -0.45(-0.95%) |
Apr 16, 2007 | 47.10 | 47.68 | 46.61 | 47.18 | 536,087 | +0.22(+0.46%) |
Apr 13, 2007 | 46.14 | 47.26 | 45.88 | 46.96 | 653,227 | +0.78(+1.69%) |
Apr 12, 2007 | 45.90 | 46.42 | 45.35 | 46.18 | 599,223 | +0.18(+0.39%) |
Apr 11, 2007 | 45.74 | 46.42 | 45.58 | 46.00 | 808,713 | +0.43(+0.94%) |
Apr 10, 2007 | 45.73 | 46.24 | 45.52 | 45.58 | 319,397 | -0.11(-0.25%) |
Apr 09, 2007 | 45.46 | 45.93 | 45.46 | 45.69 | 196,358 | +0.30(+0.67%) |
Apr 05, 2007 | 45.30 | 45.85 | 45.14 | 45.39 | 299,593 | +0.12(+0.27%) |
Apr 04, 2007 | 45.71 | 46.00 | 45.12 | 45.26 | 533,664 | -0.52(-1.14%) |
Apr 03, 2007 | 45.71 | 46.22 | 45.51 | 45.78 | 401,038 | +0.36(+0.79%) |
Apr 02, 2007 | 45.27 | 45.75 | 45.08 | 45.42 | 586,230 | +0.20(+0.44%) |
Mar 30, 2007 | 45.18 | 45.71 | 44.92 | 45.22 | 357,742 | +0.02(+0.04%) |
Mar 29, 2007 | 45.31 | 45.64 | 44.68 | 45.20 | 422,212 | +0.25(+0.55%) |
Mar 28, 2007 | 45.15 | 45.47 | 44.62 | 44.96 | 899,307 | -0.55(-1.21%) |
Mar 27, 2007 | 45.92 | 45.98 | 45.13 | 45.51 | 1,049,631 | -0.70(-1.52%) |
Mar 26, 2007 | 46.28 | 46.42 | 45.57 | 46.21 | 872,550 | -0.15(-0.33%) |
Mar 23, 2007 | 46.52 | 46.82 | 45.95 | 46.36 | 775,530 | +0.05(+0.10%) |
Mar 22, 2007 | 46.21 | 46.42 | 45.77 | 46.32 | 710,218 | +0.06(+0.12%) |
Mar 21, 2007 | 44.62 | 46.98 | 44.28 | 46.26 | 2,763,551 | +1.50(+3.35%) |
Mar 20, 2007 | 42.34 | 44.90 | 42.26 | 44.76 | 2,112,640 | +2.41(+5.69%) |
Mar 19, 2007 | 42.36 | 42.62 | 42.16 | 42.35 | 622,467 | +0.29(+0.70%) |
Mar 16, 2007 | 42.91 | 42.93 | 42.03 | 42.05 | 965,409 | -0.76(-1.77%) |
Mar 15, 2007 | 42.38 | 42.89 | 42.32 | 42.81 | 761,519 | +0.47(+1.10%) |
Mar 14, 2007 | 42.49 | 43.09 | 41.65 | 42.35 | 1,276,826 | -0.14(-0.34%) |
Mar 13, 2007 | 43.44 | 43.41 | 42.06 | 42.49 | 892,460 | -0.95(-2.19%) |
Mar 12, 2007 | 43.36 | 43.85 | 43.05 | 43.44 | 428,321 | +0.00(+0.00%) |
Mar 09, 2007 | 44.07 | 44.15 | 43.01 | 43.44 | 422,528 | -0.39(-0.89%) |
Mar 08, 2007 | 43.41 | 44.46 | 43.13 | 43.83 | 605,507 | +0.78(+1.81%) |
Mar 07, 2007 | 43.48 | 43.88 | 42.96 | 43.05 | 804,183 | -0.60(-1.37%) |
Mar 06, 2007 | 43.67 | 43.92 | 42.96 | 43.65 | 1,515,138 | +1.55(+3.68%) |
Mar 05, 2007 | 42.96 | 43.15 | 42.04 | 42.10 | 1,114,627 | -1.38(-3.17%) |
Mar 02, 2007 | 44.26 | 44.60 | 43.40 | 43.48 | 848,216 | -1.02(-2.28%) |