Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.47 | 36.85 | 35.85 | 36.02 | 708,365 | +0.14(+0.39%) |
Mar 28, 2008 | 37.20 | 37.20 | 35.79 | 35.88 | 851,159 | -0.43(-1.18%) |
Mar 27, 2008 | 37.60 | 37.60 | 36.22 | 36.30 | 1,166,283 | -0.30(-0.82%) |
Mar 26, 2008 | 36.96 | 37.18 | 36.51 | 36.60 | 757,002 | -0.72(-1.92%) |
Mar 25, 2008 | 37.58 | 37.74 | 36.78 | 37.32 | 1,304,136 | -0.19(-0.51%) |
Mar 24, 2008 | 37.57 | 37.87 | 37.12 | 37.51 | 665,494 | +0.83(+2.25%) |
Mar 21, 2008 | 35.65 | 36.97 | 35.57 | 36.69 | 920,151 | +0.00(+0.00%) |
Mar 20, 2008 | 35.65 | 36.97 | 35.57 | 36.69 | 920,151 | +1.18(+3.33%) |
Mar 19, 2008 | 35.63 | 36.37 | 35.50 | 35.50 | 645,448 | -0.27(-0.76%) |
Mar 18, 2008 | 35.33 | 35.79 | 34.54 | 35.77 | 1,341,893 | +1.51(+4.40%) |
Mar 17, 2008 | 33.76 | 34.48 | 33.52 | 34.27 | 1,768,912 | +0.21(+0.61%) |
Mar 14, 2008 | 35.37 | 35.37 | 33.48 | 34.06 | 1,066,837 | -0.70(-2.03%) |
Mar 13, 2008 | 34.18 | 35.05 | 33.34 | 34.76 | 871,714 | +0.40(+1.18%) |
Mar 12, 2008 | 34.88 | 35.53 | 34.36 | 34.36 | 629,346 | -0.74(-2.11%) |
Mar 11, 2008 | 33.97 | 35.10 | 33.45 | 35.10 | 1,000,757 | +2.14(+6.48%) |
Mar 10, 2008 | 33.56 | 33.59 | 32.80 | 32.96 | 1,302,903 | -0.47(-1.40%) |
Mar 07, 2008 | 32.93 | 33.61 | 32.47 | 33.43 | 1,102,391 | +0.54(+1.63%) |
Mar 06, 2008 | 34.54 | 34.54 | 32.88 | 32.89 | 926,702 | -1.57(-4.56%) |
Mar 05, 2008 | 33.89 | 34.68 | 33.89 | 34.46 | 967,052 | +0.47(+1.38%) |
Mar 04, 2008 | 33.86 | 34.45 | 33.59 | 34.00 | 895,713 | -0.32(-0.94%) |
Mar 03, 2008 | 34.08 | 34.45 | 33.66 | 34.32 | 1,090,334 | +0.24(+0.69%) |
Feb 29, 2008 | 34.54 | 34.56 | 33.96 | 34.08 | 964,035 | -0.49(-1.43%) |
Feb 28, 2008 | 35.16 | 35.16 | 34.58 | 34.58 | 1,087,474 | -0.73(-2.06%) |
Feb 27, 2008 | 35.40 | 35.75 | 35.08 | 35.31 | 775,612 | -0.17(-0.47%) |
Feb 26, 2008 | 35.50 | 35.77 | 35.02 | 35.47 | 1,540,129 | -0.01(-0.02%) |
Feb 25, 2008 | 34.90 | 35.48 | 34.01 | 35.48 | 1,705,843 | +1.05(+3.05%) |
Feb 22, 2008 | 34.05 | 34.43 | 33.33 | 34.43 | 1,841,998 | +0.95(+2.83%) |
Feb 21, 2008 | 34.68 | 34.83 | 33.48 | 33.48 | 1,892,173 | -0.94(-2.72%) |
Feb 20, 2008 | 33.57 | 34.46 | 33.54 | 34.42 | 2,630,819 | +0.21(+0.62%) |
Feb 19, 2008 | 35.30 | 35.30 | 33.66 | 34.20 | 1,864,762 | -0.09(-0.25%) |
Feb 18, 2008 | 33.89 | 34.30 | 33.54 | 34.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.89 | 34.30 | 33.54 | 34.29 | 1,993,587 | +0.28(+0.81%) |
Feb 14, 2008 | 34.65 | 35.07 | 34.00 | 34.01 | 1,812,067 | -0.65(-1.87%) |
Feb 13, 2008 | 35.09 | 35.09 | 34.05 | 34.66 | 1,411,623 | +0.27(+0.79%) |
Feb 12, 2008 | 33.66 | 34.56 | 33.66 | 34.39 | 1,563,780 | +0.95(+2.85%) |
Feb 11, 2008 | 34.13 | 34.55 | 33.29 | 33.44 | 1,247,568 | -0.69(-2.03%) |
Feb 08, 2008 | 35.17 | 35.17 | 33.70 | 34.13 | 1,450,774 | -1.13(-3.19%) |
Feb 07, 2008 | 34.34 | 35.25 | 34.06 | 35.25 | 801,189 | +0.81(+2.36%) |
Feb 06, 2008 | 35.26 | 35.36 | 34.36 | 34.44 | 966,616 | -0.57(-1.63%) |
Feb 05, 2008 | 35.66 | 36.19 | 35.01 | 35.01 | 1,231,642 | -1.28(-3.53%) |
Feb 04, 2008 | 36.64 | 36.64 | 35.76 | 36.29 | 900,789 | -0.38(-1.04%) |
Feb 01, 2008 | 35.42 | 36.73 | 35.32 | 36.67 | 1,469,921 | +1.47(+4.18%) |
Jan 31, 2008 | 34.38 | 35.62 | 34.08 | 35.20 | 1,287,990 | +0.69(+2.01%) |
Jan 30, 2008 | 35.37 | 36.00 | 34.49 | 34.51 | 1,021,070 | -0.95(-2.67%) |
Jan 29, 2008 | 35.72 | 36.02 | 35.17 | 35.46 | 922,212 | -0.32(-0.90%) |
Jan 28, 2008 | 34.63 | 35.78 | 34.11 | 35.78 | 1,410,315 | +1.17(+3.39%) |
Jan 25, 2008 | 35.23 | 35.56 | 34.26 | 34.61 | 1,195,971 | -0.20(-0.58%) |
Jan 24, 2008 | 35.68 | 36.43 | 34.43 | 34.81 | 1,308,815 | -0.84(-2.35%) |
Jan 23, 2008 | 32.15 | 35.65 | 32.15 | 35.65 | 2,302,746 | +3.09(+9.49%) |
Jan 22, 2008 | 31.73 | 33.16 | 30.79 | 32.56 | 1,603,616 | +0.76(+2.40%) |
Jan 21, 2008 | 32.47 | 32.77 | 31.29 | 31.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.47 | 32.77 | 31.29 | 31.80 | 1,525,942 | -0.43(-1.33%) |
Jan 17, 2008 | 32.77 | 32.99 | 32.11 | 32.22 | 1,213,241 | -0.44(-1.36%) |
Jan 16, 2008 | 31.87 | 33.19 | 31.87 | 32.67 | 1,076,976 | +0.37(+1.14%) |
Jan 15, 2008 | 32.46 | 32.62 | 31.96 | 32.30 | 939,961 | -0.67(-2.03%) |
Jan 14, 2008 | 33.38 | 33.72 | 32.23 | 32.97 | 692,629 | -0.14(-0.42%) |
Jan 11, 2008 | 33.42 | 33.61 | 32.25 | 33.11 | 966,973 | +0.01(+0.02%) |
Jan 10, 2008 | 32.53 | 33.65 | 31.68 | 33.10 | 1,241,973 | +0.50(+1.54%) |
Jan 09, 2008 | 32.15 | 32.60 | 30.90 | 32.60 | 926,009 | +0.57(+1.77%) |
Jan 08, 2008 | 33.25 | 34.12 | 31.98 | 32.03 | 1,120,173 | -1.15(-3.46%) |
Jan 07, 2008 | 32.92 | 33.40 | 32.32 | 33.18 | 1,158,155 | +0.31(+0.93%) |
Jan 04, 2008 | 34.30 | 34.30 | 32.82 | 32.88 | 662,177 | -1.39(-4.06%) |
Jan 03, 2008 | 35.92 | 35.92 | 34.07 | 34.27 | 449,166 | -1.10(-3.12%) |
Jan 02, 2008 | 35.48 | 35.80 | 34.87 | 35.37 | 9,253,254 | -0.11(-0.31%) |
Jan 01, 2008 | 35.40 | 35.63 | 34.94 | 35.48 | 581,587 | +0.00(+0.00%) |
Dec 31, 2007 | 35.40 | 35.63 | 34.94 | 35.48 | 581,587 | +0.29(+0.82%) |
Dec 28, 2007 | 35.81 | 36.08 | 34.97 | 35.19 | 684,201 | -0.63(-1.76%) |
Dec 27, 2007 | 36.32 | 36.48 | 35.60 | 35.82 | 612,815 | -0.73(-1.99%) |
Dec 26, 2007 | 36.86 | 36.93 | 36.40 | 36.55 | 644,168 | -0.62(-1.66%) |
Dec 24, 2007 | 36.00 | 37.26 | 36.00 | 37.16 | 210,724 | +1.17(+3.24%) |
Dec 21, 2007 | 35.46 | 36.00 | 35.46 | 36.00 | 648,135 | +0.69(+1.96%) |
Dec 20, 2007 | 35.84 | 35.84 | 34.97 | 35.31 | 1,729,563 | -0.73(-2.03%) |
Dec 19, 2007 | 35.76 | 36.04 | 35.44 | 36.04 | 641,802 | +0.36(+1.02%) |
Dec 18, 2007 | 35.72 | 35.94 | 34.64 | 35.68 | 855,841 | +0.54(+1.54%) |
Dec 17, 2007 | 35.92 | 35.93 | 35.13 | 35.13 | 881,758 | -1.12(-3.09%) |
Dec 14, 2007 | 36.47 | 37.53 | 36.18 | 36.25 | 1,598,622 | -0.94(-2.51%) |
Dec 13, 2007 | 37.49 | 37.58 | 36.67 | 37.19 | 551,406 | -0.43(-1.14%) |
Dec 12, 2007 | 39.03 | 39.04 | 37.26 | 37.62 | 721,419 | -0.13(-0.34%) |
Dec 11, 2007 | 40.00 | 40.22 | 37.71 | 37.74 | 485,932 | -2.10(-5.27%) |
Dec 10, 2007 | 39.03 | 39.84 | 38.83 | 39.84 | 429,827 | +0.84(+2.15%) |
Dec 07, 2007 | 39.25 | 39.61 | 38.97 | 39.01 | 457,497 | -0.14(-0.35%) |
Dec 06, 2007 | 37.94 | 39.23 | 37.86 | 39.14 | 312,840 | +1.21(+3.18%) |
Dec 05, 2007 | 37.45 | 37.96 | 37.12 | 37.94 | 387,599 | +1.24(+3.37%) |
Dec 04, 2007 | 37.72 | 37.72 | 36.70 | 36.70 | 518,300 | -1.02(-2.69%) |
Dec 03, 2007 | 38.25 | 38.25 | 37.38 | 37.72 | 733,164 | -0.41(-1.08%) |
Nov 30, 2007 | 37.93 | 38.64 | 37.66 | 38.13 | 477,283 | +1.01(+2.72%) |
Nov 29, 2007 | 37.70 | 37.76 | 36.86 | 37.12 | 263,855 | -0.61(-1.61%) |
Nov 28, 2007 | 36.65 | 37.72 | 36.65 | 37.72 | 523,277 | +1.59(+4.39%) |
Nov 27, 2007 | 35.87 | 36.15 | 35.27 | 36.14 | 504,244 | +0.83(+2.34%) |
Nov 26, 2007 | 37.49 | 37.49 | 35.31 | 35.31 | 383,377 | -1.78(-4.79%) |
Nov 23, 2007 | 37.11 | 37.49 | 36.75 | 37.09 | 284,962 | +0.72(+1.97%) |
Nov 21, 2007 | 36.24 | 36.82 | 35.96 | 36.37 | 587,195 | -0.25(-0.69%) |
Nov 20, 2007 | 37.75 | 38.08 | 36.02 | 36.63 | 835,735 | -0.72(-1.93%) |
Nov 19, 2007 | 38.10 | 38.10 | 37.35 | 37.35 | 548,902 | -0.83(-2.18%) |
Nov 16, 2007 | 39.36 | 39.39 | 37.99 | 38.18 | 626,076 | -0.73(-1.87%) |
Nov 15, 2007 | 39.10 | 39.28 | 38.39 | 38.91 | 593,706 | -0.07(-0.18%) |
Nov 14, 2007 | 40.42 | 40.42 | 38.98 | 38.98 | 539,491 | -0.81(-2.03%) |
Nov 13, 2007 | 38.50 | 39.79 | 38.50 | 39.79 | 304,631 | +1.28(+3.31%) |
Nov 12, 2007 | 38.15 | 39.08 | 38.03 | 38.51 | 481,121 | +0.44(+1.15%) |
Nov 09, 2007 | 37.97 | 38.68 | 37.81 | 38.07 | 428,190 | -0.31(-0.81%) |
Nov 08, 2007 | 38.47 | 38.72 | 37.74 | 38.38 | 509,429 | +0.12(+0.30%) |
Nov 07, 2007 | 38.67 | 39.20 | 38.15 | 38.27 | 857,787 | -1.23(-3.11%) |
Nov 06, 2007 | 38.80 | 39.50 | 38.63 | 39.50 | 368,284 | +0.49(+1.26%) |
Nov 05, 2007 | 38.97 | 39.51 | 38.82 | 39.01 | 535,126 | -0.57(-1.44%) |
Nov 02, 2007 | 40.37 | 40.37 | 39.02 | 39.58 | 530,946 | -0.57(-1.42%) |
Nov 01, 2007 | 41.08 | 41.17 | 40.15 | 40.15 | 482,788 | -1.97(-4.67%) |
Oct 31, 2007 | 41.52 | 42.12 | 40.86 | 42.12 | 460,658 | +0.86(+2.08%) |
Oct 30, 2007 | 40.92 | 41.49 | 40.92 | 41.26 | 309,386 | +0.56(+1.38%) |
Oct 29, 2007 | 41.36 | 41.45 | 40.70 | 40.70 | 230,740 | -0.68(-1.63%) |
Oct 26, 2007 | 41.31 | 41.60 | 40.66 | 41.37 | 250,488 | +0.62(+1.52%) |
Oct 25, 2007 | 41.18 | 41.31 | 40.38 | 40.76 | 537,009 | +0.09(+0.21%) |
Oct 24, 2007 | 41.04 | 41.04 | 40.04 | 40.67 | 641,985 | -0.69(-1.67%) |
Oct 23, 2007 | 41.25 | 41.36 | 40.62 | 41.36 | 321,339 | +0.43(+1.06%) |
Oct 22, 2007 | 39.88 | 40.93 | 39.69 | 40.93 | 427,182 | +1.04(+2.62%) |
Oct 19, 2007 | 41.40 | 41.40 | 39.88 | 39.88 | 319,606 | -1.77(-4.25%) |
Oct 18, 2007 | 41.32 | 42.08 | 40.88 | 41.66 | 232,126 | +0.01(+0.03%) |
Oct 17, 2007 | 42.05 | 42.79 | 40.73 | 41.64 | 457,150 | -0.06(-0.15%) |
Oct 16, 2007 | 42.08 | 42.16 | 41.59 | 41.71 | 356,504 | -0.51(-1.22%) |
Oct 15, 2007 | 43.06 | 43.20 | 42.12 | 42.22 | 355,292 | -0.81(-1.88%) |
Oct 12, 2007 | 43.58 | 43.69 | 43.03 | 43.03 | 224,331 | -0.41(-0.94%) |
Oct 11, 2007 | 44.09 | 44.15 | 43.33 | 43.44 | 193,669 | -0.17(-0.40%) |
Oct 10, 2007 | 43.92 | 43.98 | 43.43 | 43.61 | 324,977 | -0.31(-0.70%) |
Oct 09, 2007 | 43.56 | 43.92 | 43.09 | 43.92 | 275,953 | +0.48(+1.12%) |
Oct 08, 2007 | 43.57 | 43.72 | 43.41 | 43.43 | 244,079 | -0.84(-1.89%) |
Oct 05, 2007 | 43.43 | 44.27 | 43.12 | 44.27 | 461,308 | +1.02(+2.35%) |
Oct 04, 2007 | 42.95 | 43.26 | 42.57 | 43.26 | 236,110 | +0.44(+1.02%) |
Oct 03, 2007 | 42.83 | 43.00 | 42.58 | 42.82 | 291,543 | -0.21(-0.48%) |
Oct 02, 2007 | 42.45 | 43.02 | 42.37 | 43.02 | 355,465 | +0.77(+1.82%) |
Oct 01, 2007 | 41.62 | 42.26 | 41.62 | 42.26 | 1,532,900 | +1.00(+2.44%) |
Sep 28, 2007 | 41.55 | 41.55 | 41.16 | 41.25 | 302,803 | -0.44(-1.07%) |
Sep 27, 2007 | 41.58 | 41.70 | 41.36 | 41.70 | 244,598 | +0.32(+0.77%) |
Sep 26, 2007 | 41.15 | 41.38 | 40.90 | 41.38 | 270,063 | +0.59(+1.46%) |
Sep 25, 2007 | 41.34 | 41.34 | 40.78 | 40.78 | 659,654 | -1.04(-2.48%) |
Sep 24, 2007 | 41.22 | 41.82 | 41.12 | 41.82 | 227,795 | +0.35(+0.85%) |
Sep 21, 2007 | 41.54 | 41.68 | 41.38 | 41.47 | 143,086 | +0.29(+0.71%) |
Sep 20, 2007 | 42.01 | 42.01 | 41.18 | 41.18 | 863,371 | -1.10(-2.59%) |
Sep 19, 2007 | 41.59 | 42.40 | 41.59 | 42.27 | 347,150 | +0.78(+1.88%) |
Sep 18, 2007 | 40.30 | 41.49 | 40.14 | 41.49 | 267,811 | +1.43(+3.56%) |
Sep 17, 2007 | 40.18 | 40.32 | 39.83 | 40.07 | 186,220 | -0.29(-0.73%) |
Sep 14, 2007 | 39.69 | 40.36 | 39.46 | 40.36 | 740,552 | +0.26(+0.65%) |
Sep 13, 2007 | 39.53 | 40.29 | 39.46 | 40.10 | 231,606 | +0.88(+2.25%) |
Sep 12, 2007 | 39.27 | 39.62 | 39.14 | 39.22 | 185,701 | -0.23(-0.59%) |
Sep 11, 2007 | 38.97 | 39.45 | 38.97 | 39.45 | 639,906 | +0.80(+2.08%) |
Sep 10, 2007 | 39.28 | 39.43 | 38.43 | 38.65 | 326,016 | -0.40(-1.03%) |
Sep 07, 2007 | 39.32 | 39.52 | 39.00 | 39.05 | 572,001 | -0.96(-2.41%) |
Sep 06, 2007 | 39.91 | 40.08 | 39.45 | 40.02 | 314,929 | +0.35(+0.89%) |
Sep 05, 2007 | 40.24 | 40.33 | 39.64 | 39.66 | 442,772 | -0.98(-2.40%) |
Sep 04, 2007 | 40.13 | 40.99 | 39.99 | 40.64 | 622,930 | +0.53(+1.32%) |
Aug 31, 2007 | 39.85 | 40.57 | 39.64 | 40.11 | 1,891,657 | +0.65(+1.65%) |
Aug 30, 2007 | 38.35 | 39.50 | 38.35 | 39.46 | 466,158 | +0.20(+0.51%) |
Aug 29, 2007 | 38.11 | 39.25 | 38.11 | 39.25 | 414,363 | +1.39(+3.66%) |
Aug 28, 2007 | 38.95 | 38.95 | 37.87 | 37.87 | 338,488 | -1.20(-3.06%) |
Aug 27, 2007 | 39.70 | 39.77 | 39.06 | 39.06 | 355,292 | -0.87(-2.17%) |
Aug 24, 2007 | 39.90 | 40.00 | 39.40 | 39.93 | 417,307 | +0.21(+0.54%) |
Aug 23, 2007 | 40.41 | 40.51 | 39.67 | 39.72 | 480,363 | -0.69(-1.71%) |
Aug 22, 2007 | 40.41 | 40.66 | 39.94 | 40.41 | 475,859 | +0.48(+1.21%) |
Aug 21, 2007 | 39.50 | 40.14 | 39.40 | 39.92 | 434,111 | +0.18(+0.46%) |
Aug 20, 2007 | 38.97 | 39.80 | 38.82 | 39.74 | 637,135 | +0.72(+1.83%) |
Aug 17, 2007 | 39.12 | 40.09 | 38.40 | 39.02 | 896,805 | +0.87(+2.27%) |
Aug 16, 2007 | 36.59 | 38.16 | 36.38 | 38.16 | 817,812 | +1.47(+4.01%) |
Aug 15, 2007 | 37.15 | 38.30 | 36.69 | 36.69 | 1,089,955 | -0.63(-1.69%) |
Aug 14, 2007 | 38.45 | 38.45 | 37.26 | 37.31 | 763,245 | -1.10(-2.87%) |
Aug 13, 2007 | 38.53 | 39.10 | 38.42 | 38.42 | 308,347 | -0.18(-0.48%) |
Aug 10, 2007 | 39.01 | 39.79 | 38.58 | 38.60 | 335,544 | -1.20(-3.02%) |
Aug 09, 2007 | 39.47 | 40.48 | 37.99 | 39.80 | 785,938 | -0.44(-1.10%) |
Aug 08, 2007 | 38.96 | 40.35 | 38.79 | 40.25 | 510,678 | +1.53(+3.95%) |
Aug 07, 2007 | 38.07 | 39.06 | 37.74 | 38.72 | 463,386 | +0.21(+0.55%) |
Aug 06, 2007 | 37.67 | 38.50 | 36.69 | 38.50 | 577,371 | +1.07(+2.87%) |
Aug 03, 2007 | 37.37 | 38.70 | 37.31 | 37.43 | 216,362 | -1.27(-3.28%) |
Aug 02, 2007 | 38.41 | 38.73 | 38.12 | 38.70 | 945,135 | +0.63(+1.65%) |
Aug 01, 2007 | 37.53 | 38.19 | 36.77 | 38.07 | 350,788 | +0.50(+1.32%) |
Jul 31, 2007 | 38.16 | 38.70 | 37.53 | 37.57 | 957,435 | -0.15(-0.40%) |
Jul 30, 2007 | 37.50 | 37.89 | 37.08 | 37.72 | 341,607 | +0.72(+1.93%) |
Jul 27, 2007 | 38.22 | 38.68 | 37.01 | 37.01 | 436,363 | -1.27(-3.32%) |
Jul 26, 2007 | 39.04 | 39.04 | 37.71 | 38.28 | 549,914 | -0.72(-1.84%) |
Jul 25, 2007 | 39.72 | 39.99 | 38.73 | 38.99 | 455,245 | -0.43(-1.08%) |
Jul 24, 2007 | 39.97 | 40.33 | 39.27 | 39.42 | 223,291 | -0.81(-2.02%) |
Jul 23, 2007 | 41.10 | 41.10 | 40.24 | 40.24 | 232,646 | -0.71(-1.73%) |
Jul 20, 2007 | 41.56 | 41.61 | 40.70 | 40.95 | 272,142 | -0.73(-1.75%) |
Jul 19, 2007 | 41.63 | 41.90 | 41.62 | 41.67 | 133,212 | +0.16(+0.38%) |
Jul 18, 2007 | 41.48 | 41.52 | 40.81 | 41.52 | 236,457 | -0.09(-0.22%) |
Jul 17, 2007 | 41.91 | 42.06 | 41.58 | 41.61 | 214,283 | -0.15(-0.36%) |
Jul 16, 2007 | 42.09 | 42.64 | 41.76 | 41.76 | 152,787 | -0.35(-0.84%) |
Jul 13, 2007 | 41.54 | 42.16 | 41.53 | 42.11 | 185,701 | +0.40(+0.96%) |
Jul 12, 2007 | 41.27 | 41.71 | 41.13 | 41.71 | 159,370 | +0.53(+1.29%) |
Jul 11, 2007 | 41.16 | 41.32 | 40.74 | 41.18 | 240,268 | -0.08(-0.20%) |
Jul 10, 2007 | 42.01 | 42.06 | 41.21 | 41.26 | 206,661 | -1.07(-2.54%) |
Jul 09, 2007 | 42.44 | 42.44 | 42.05 | 42.34 | 111,905 | -0.03(-0.07%) |
Jul 06, 2007 | 42.49 | 42.64 | 42.04 | 42.37 | 191,771 | -0.05(-0.12%) |
Jul 05, 2007 | 42.13 | 42.90 | 42.13 | 42.42 | 223,638 | +0.63(+1.51%) |
Jul 03, 2007 | 41.94 | 42.11 | 41.67 | 41.79 | 159,370 | -0.12(-0.28%) |
Jul 02, 2007 | 41.11 | 41.96 | 41.03 | 41.90 | 376,079 | +0.95(+2.31%) |
Jun 29, 2007 | 41.12 | 41.69 | 40.62 | 40.96 | 338,315 | -0.16(-0.38%) |
Jun 28, 2007 | 41.31 | 41.71 | 41.09 | 41.11 | 202,850 | -0.21(-0.52%) |
Jun 27, 2007 | 40.07 | 41.46 | 39.91 | 41.33 | 340,221 | +1.03(+2.56%) |
Jun 26, 2007 | 40.54 | 40.73 | 40.18 | 40.29 | 365,166 | -0.16(-0.39%) |
Jun 25, 2007 | 41.00 | 41.18 | 40.32 | 40.45 | 661,040 | -1.19(-2.86%) |
Jun 22, 2007 | 41.68 | 41.75 | 41.31 | 41.64 | 193,669 | -0.16(-0.37%) |
Jun 21, 2007 | 41.71 | 41.90 | 41.13 | 41.79 | 600,237 | +0.23(+0.56%) |
Jun 20, 2007 | 42.85 | 42.87 | 41.56 | 41.56 | 127,323 | -1.29(-3.00%) |
Jun 19, 2007 | 42.52 | 42.89 | 42.33 | 42.85 | 304,709 | +0.08(+0.19%) |
Jun 18, 2007 | 43.38 | 43.41 | 42.74 | 42.77 | 267,118 | -0.67(-1.54%) |
Jun 15, 2007 | 43.36 | 43.72 | 43.31 | 43.44 | 308,520 | +0.47(+1.10%) |
Jun 14, 2007 | 43.56 | 43.56 | 42.89 | 42.97 | 124,031 | -0.47(-1.08%) |
Jun 13, 2007 | 42.79 | 43.50 | 42.69 | 43.43 | 182,063 | +0.94(+2.21%) |
Jun 12, 2007 | 43.20 | 43.20 | 42.45 | 42.49 | 474,473 | -0.75(-1.74%) |
Jun 11, 2007 | 43.74 | 43.74 | 43.21 | 43.24 | 298,299 | -0.66(-1.50%) |
Jun 08, 2007 | 43.32 | 43.98 | 43.12 | 43.90 | 278,725 | +0.52(+1.20%) |
Jun 07, 2007 | 44.40 | 44.49 | 43.28 | 43.38 | 357,370 | -1.41(-3.14%) |
Jun 06, 2007 | 44.88 | 45.09 | 44.54 | 44.79 | 128,189 | -0.31(-0.68%) |
Jun 05, 2007 | 45.66 | 45.67 | 45.03 | 45.10 | 218,787 | -0.73(-1.59%) |
Jun 04, 2007 | 45.49 | 46.04 | 45.37 | 45.82 | 385,780 | +0.18(+0.40%) |
Jun 01, 2007 | 45.74 | 45.89 | 45.32 | 45.64 | 221,905 | +0.06(+0.14%) |
May 31, 2007 | 45.93 | 46.08 | 45.28 | 45.58 | 343,166 | -0.18(-0.40%) |
May 30, 2007 | 44.36 | 45.76 | 44.36 | 45.76 | 995,545 | +1.19(+2.68%) |
May 29, 2007 | 43.53 | 44.92 | 43.30 | 44.57 | 284,961 | +1.54(+3.57%) |
May 25, 2007 | 43.00 | 43.56 | 42.79 | 43.03 | 274,394 | +0.24(+0.57%) |
May 24, 2007 | 43.31 | 43.43 | 42.26 | 42.79 | 361,528 | -0.73(-1.67%) |
May 23, 2007 | 43.87 | 44.28 | 43.40 | 43.51 | 334,211 | -0.33(-0.76%) |
May 22, 2007 | 43.35 | 44.07 | 43.26 | 43.85 | 311,200 | +0.64(+1.48%) |
May 21, 2007 | 42.94 | 43.75 | 42.80 | 43.21 | 1,034,868 | +0.17(+0.40%) |
May 18, 2007 | 43.37 | 43.47 | 42.72 | 43.04 | 646,489 | -0.44(-1.01%) |
May 17, 2007 | 43.90 | 43.97 | 43.34 | 43.47 | 267,984 | -0.77(-1.74%) |
May 16, 2007 | 44.72 | 44.87 | 43.99 | 44.24 | 236,803 | -0.55(-1.24%) |
May 15, 2007 | 45.55 | 45.67 | 44.66 | 44.80 | 732,584 | -0.69(-1.52%) |
May 14, 2007 | 45.71 | 45.87 | 45.37 | 45.49 | 142,913 | -0.26(-0.57%) |
May 11, 2007 | 45.23 | 45.75 | 45.22 | 45.75 | 113,638 | +0.61(+1.36%) |
May 10, 2007 | 45.63 | 45.63 | 45.04 | 45.14 | 178,945 | -0.61(-1.34%) |
May 09, 2007 | 45.11 | 45.94 | 45.11 | 45.75 | 133,039 | +0.49(+1.08%) |
May 08, 2007 | 45.22 | 45.40 | 45.17 | 45.26 | 141,874 | -0.30(-0.66%) |
May 07, 2007 | 45.40 | 45.65 | 45.20 | 45.56 | 284,095 | +0.13(+0.28%) |
May 04, 2007 | 45.78 | 45.81 | 45.22 | 45.43 | 151,575 | -0.40(-0.87%) |
May 03, 2007 | 45.71 | 45.96 | 45.63 | 45.83 | 85,055 | +0.12(+0.27%) |
May 02, 2007 | 45.11 | 45.76 | 45.11 | 45.71 | 157,291 | +0.36(+0.79%) |
May 01, 2007 | 45.89 | 45.89 | 44.91 | 45.35 | 297,087 | -0.40(-0.87%) |
Apr 30, 2007 | 46.57 | 46.57 | 45.67 | 45.75 | 263,671 | -0.75(-1.61%) |
Apr 27, 2007 | 46.41 | 46.61 | 46.31 | 46.50 | 97,874 | -0.12(-0.25%) |
Apr 26, 2007 | 46.70 | 46.75 | 46.33 | 46.61 | 100,126 | +0.03(+0.06%) |
Apr 25, 2007 | 46.72 | 46.94 | 46.14 | 46.59 | 263,141 | -0.03(-0.06%) |
Apr 24, 2007 | 47.19 | 47.19 | 46.34 | 46.61 | 129,575 | -0.32(-0.68%) |
Apr 23, 2007 | 46.41 | 47.00 | 46.30 | 46.93 | 315,969 | +0.52(+1.12%) |
Apr 20, 2007 | 46.30 | 46.44 | 46.19 | 46.41 | 241,134 | +0.35(+0.75%) |
Apr 19, 2007 | 46.00 | 46.20 | 45.85 | 46.07 | 115,543 | -0.31(-0.67%) |
Apr 18, 2007 | 46.41 | 46.59 | 46.33 | 46.38 | 130,441 | -0.29(-0.62%) |
Apr 17, 2007 | 46.05 | 46.69 | 46.05 | 46.67 | 164,913 | +0.60(+1.30%) |
Apr 16, 2007 | 46.12 | 46.18 | 45.82 | 46.07 | 278,725 | +0.06(+0.13%) |
Apr 13, 2007 | 45.43 | 46.01 | 45.29 | 46.01 | 143,260 | +0.51(+1.13%) |
Apr 12, 2007 | 45.71 | 45.71 | 45.30 | 45.49 | 123,962 | -0.31(-0.68%) |
Apr 11, 2007 | 46.52 | 46.52 | 45.59 | 45.81 | 238,709 | -0.69(-1.49%) |
Apr 10, 2007 | 46.14 | 46.68 | 46.14 | 46.50 | 142,913 | +0.19(+0.41%) |
Apr 09, 2007 | 46.24 | 46.38 | 46.18 | 46.31 | 169,417 | +0.09(+0.19%) |
Apr 05, 2007 | 46.18 | 46.39 | 46.18 | 46.22 | 115,890 | -0.05(-0.10%) |
Apr 04, 2007 | 46.50 | 46.50 | 45.98 | 46.27 | 153,307 | -0.23(-0.50%) |
Apr 03, 2007 | 46.37 | 46.64 | 46.23 | 46.50 | 322,898 | +0.40(+0.88%) |