Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.50 | 52.81 | 50.82 | 52.26 | 373,650 | -0.79(-1.49%) |
Mar 28, 2008 | 53.35 | 54.08 | 52.84 | 53.05 | 325,792 | -0.30(-0.56%) |
Mar 27, 2008 | 52.86 | 54.21 | 52.86 | 53.35 | 556,950 | +0.49(+0.93%) |
Mar 26, 2008 | 52.48 | 53.39 | 52.38 | 52.86 | 397,127 | +0.88(+1.69%) |
Mar 25, 2008 | 50.82 | 52.23 | 50.64 | 51.98 | 296,100 | +1.71(+3.40%) |
Mar 24, 2008 | 49.80 | 51.46 | 49.51 | 50.27 | 393,100 | -0.05(-0.10%) |
Mar 21, 2008 | 50.00 | 50.77 | 48.67 | 50.32 | 443,705 | +0.00(+0.00%) |
Mar 20, 2008 | 50.00 | 50.77 | 48.67 | 50.32 | 443,705 | +0.00(+0.00%) |
Mar 19, 2008 | 54.39 | 54.39 | 50.04 | 50.32 | 509,350 | -3.11(-5.82%) |
Mar 18, 2008 | 52.37 | 53.97 | 52.26 | 53.43 | 417,872 | +1.55(+2.99%) |
Mar 17, 2008 | 53.56 | 53.56 | 50.67 | 51.88 | 795,406 | -2.34(-4.32%) |
Mar 14, 2008 | 55.93 | 55.93 | 53.47 | 54.22 | 621,700 | -1.77(-3.16%) |
Mar 13, 2008 | 55.97 | 56.87 | 53.40 | 55.99 | 665,338 | +0.35(+0.63%) |
Mar 12, 2008 | 56.39 | 56.39 | 55.33 | 55.64 | 396,700 | -0.33(-0.59%) |
Mar 11, 2008 | 54.54 | 56.22 | 54.54 | 55.97 | 536,175 | +1.17(+2.14%) |
Mar 10, 2008 | 56.62 | 56.62 | 54.56 | 54.80 | 393,300 | -1.29(-2.30%) |
Mar 07, 2008 | 57.14 | 58.08 | 55.29 | 56.09 | 497,932 | -1.89(-3.26%) |
Mar 06, 2008 | 58.57 | 58.91 | 57.90 | 57.98 | 400,811 | -0.08(-0.14%) |
Mar 05, 2008 | 56.04 | 58.09 | 56.04 | 58.06 | 537,259 | +1.73(+3.07%) |
Mar 04, 2008 | 54.81 | 56.33 | 54.81 | 56.33 | 603,975 | +0.53(+0.95%) |
Mar 03, 2008 | 56.08 | 56.93 | 54.63 | 55.80 | 573,889 | -0.79(-1.40%) |
Feb 29, 2008 | 57.39 | 57.39 | 55.88 | 56.59 | 374,855 | -0.89(-1.55%) |
Feb 28, 2008 | 56.49 | 58.15 | 56.49 | 57.48 | 478,007 | +0.79(+1.39%) |
Feb 27, 2008 | 56.71 | 57.48 | 56.37 | 56.69 | 410,100 | +0.14(+0.25%) |
Feb 26, 2008 | 54.42 | 57.27 | 54.42 | 56.55 | 423,140 | +1.40(+2.54%) |
Feb 25, 2008 | 53.80 | 55.16 | 53.57 | 55.15 | 350,393 | +1.75(+3.28%) |
Feb 22, 2008 | 52.81 | 53.56 | 52.52 | 53.40 | 450,900 | +0.27(+0.51%) |
Feb 21, 2008 | 54.32 | 54.54 | 52.46 | 53.13 | 428,031 | -0.71(-1.32%) |
Feb 20, 2008 | 52.84 | 53.98 | 51.81 | 53.84 | 410,500 | +1.09(+2.07%) |
Feb 19, 2008 | 54.14 | 54.64 | 52.75 | 52.75 | 501,922 | -0.85(-1.59%) |
Feb 18, 2008 | 53.53 | 54.36 | 52.99 | 53.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.53 | 54.36 | 52.99 | 53.60 | 327,016 | -0.66(-1.22%) |
Feb 14, 2008 | 53.60 | 54.68 | 53.22 | 54.26 | 640,079 | +1.20(+2.26%) |
Feb 13, 2008 | 52.51 | 53.42 | 51.81 | 53.06 | 413,200 | +1.38(+2.67%) |
Feb 12, 2008 | 51.99 | 53.41 | 51.32 | 51.68 | 412,930 | +0.05(+0.10%) |
Feb 11, 2008 | 50.93 | 51.86 | 50.63 | 51.63 | 390,000 | +0.74(+1.45%) |
Feb 08, 2008 | 50.14 | 51.12 | 50.00 | 50.89 | 374,994 | +1.03(+2.07%) |
Feb 07, 2008 | 49.40 | 50.27 | 48.91 | 49.86 | 397,755 | -0.31(-0.62%) |
Feb 06, 2008 | 50.01 | 50.87 | 49.85 | 50.17 | 399,400 | +0.18(+0.36%) |
Feb 05, 2008 | 50.78 | 51.08 | 49.46 | 49.99 | 433,633 | -1.43(-2.78%) |
Feb 04, 2008 | 50.63 | 51.91 | 50.12 | 51.42 | 359,648 | +1.15(+2.29%) |
Feb 01, 2008 | 49.66 | 50.60 | 49.25 | 50.27 | 278,654 | +1.05(+2.13%) |
Jan 31, 2008 | 48.50 | 49.84 | 47.32 | 49.22 | 443,300 | -0.11(-0.22%) |
Jan 30, 2008 | 49.33 | 50.36 | 48.89 | 49.33 | 358,600 | +0.30(+0.61%) |
Jan 29, 2008 | 48.40 | 49.41 | 48.40 | 49.03 | 368,400 | +0.46(+0.95%) |
Jan 28, 2008 | 48.87 | 48.87 | 47.66 | 48.57 | 327,720 | -0.28(-0.57%) |
Jan 25, 2008 | 48.97 | 49.59 | 48.14 | 48.85 | 397,653 | +0.45(+0.93%) |
Jan 24, 2008 | 47.29 | 48.84 | 47.12 | 48.40 | 510,048 | +1.72(+3.68%) |
Jan 23, 2008 | 45.37 | 46.93 | 44.30 | 46.68 | 604,775 | -0.49(-1.04%) |
Jan 22, 2008 | 47.10 | 47.95 | 44.90 | 47.17 | 674,949 | -1.99(-4.05%) |
Jan 21, 2008 | 48.40 | 49.99 | 47.30 | 49.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.40 | 49.99 | 47.30 | 49.16 | 492,805 | +0.81(+1.68%) |
Jan 17, 2008 | 50.14 | 50.50 | 47.79 | 48.35 | 402,500 | -1.30(-2.62%) |
Jan 16, 2008 | 50.69 | 51.25 | 49.19 | 49.65 | 423,970 | -2.09(-4.04%) |
Jan 15, 2008 | 52.51 | 53.36 | 51.07 | 51.74 | 352,015 | -1.25(-2.36%) |
Jan 14, 2008 | 52.20 | 53.64 | 52.20 | 52.99 | 172,939 | +0.87(+1.67%) |
Jan 11, 2008 | 53.01 | 53.01 | 51.89 | 52.12 | 256,100 | -0.88(-1.66%) |
Jan 10, 2008 | 52.25 | 53.09 | 51.89 | 53.00 | 322,800 | +0.09(+0.17%) |
Jan 09, 2008 | 52.60 | 53.02 | 52.11 | 52.91 | 397,272 | -0.09(-0.17%) |
Jan 08, 2008 | 55.27 | 55.27 | 52.94 | 53.00 | 378,913 | -0.60(-1.12%) |
Jan 07, 2008 | 54.32 | 54.32 | 52.59 | 53.60 | 376,364 | +0.10(+0.19%) |
Jan 04, 2008 | 54.62 | 54.70 | 53.30 | 53.50 | 272,408 | -1.44(-2.62%) |
Jan 03, 2008 | 55.08 | 55.42 | 54.19 | 54.94 | 350,100 | +0.02(+0.04%) |
Jan 02, 2008 | 55.49 | 55.93 | 54.71 | 54.92 | 316,840 | +0.14(+0.26%) |
Jan 01, 2008 | 55.85 | 56.61 | 54.42 | 54.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.85 | 56.61 | 54.42 | 54.78 | 193,659 | -1.73(-3.06%) |
Dec 28, 2007 | 56.25 | 56.80 | 56.15 | 56.51 | 146,856 | +0.87(+1.56%) |
Dec 27, 2007 | 55.18 | 56.58 | 55.18 | 55.64 | 286,280 | +0.78(+1.42%) |
Dec 26, 2007 | 55.09 | 56.46 | 54.73 | 54.86 | 98,460 | -0.06(-0.11%) |
Dec 24, 2007 | 54.70 | 55.37 | 54.60 | 54.92 | 128,500 | +0.92(+1.70%) |
Dec 21, 2007 | 51.77 | 55.03 | 51.77 | 54.00 | 449,400 | +1.74(+3.33%) |
Dec 20, 2007 | 52.36 | 53.27 | 52.26 | 52.26 | 286,900 | +0.22(+0.42%) |
Dec 19, 2007 | 51.83 | 52.93 | 51.50 | 52.04 | 303,000 | +0.15(+0.29%) |
Dec 18, 2007 | 53.84 | 53.84 | 51.12 | 51.89 | 258,400 | -0.77(-1.46%) |
Dec 17, 2007 | 50.88 | 53.00 | 50.78 | 52.66 | 269,582 | +0.50(+0.96%) |
Dec 14, 2007 | 51.20 | 52.60 | 51.20 | 52.16 | 216,122 | +0.51(+0.99%) |
Dec 13, 2007 | 52.06 | 52.06 | 50.92 | 51.65 | 288,500 | -0.25(-0.48%) |
Dec 12, 2007 | 51.66 | 52.74 | 51.42 | 51.90 | 301,201 | +1.04(+2.04%) |
Dec 11, 2007 | 53.00 | 53.28 | 50.82 | 50.86 | 343,485 | -1.62(-3.09%) |
Dec 10, 2007 | 52.03 | 52.86 | 51.99 | 52.48 | 360,600 | +0.72(+1.39%) |
Dec 07, 2007 | 50.94 | 52.44 | 50.94 | 51.76 | 267,103 | +0.45(+0.88%) |
Dec 06, 2007 | 50.45 | 51.71 | 49.80 | 51.31 | 220,900 | +1.20(+2.39%) |
Dec 05, 2007 | 49.43 | 50.63 | 49.43 | 50.11 | 262,100 | +0.98(+1.99%) |
Dec 04, 2007 | 48.41 | 49.51 | 47.85 | 49.13 | 321,700 | -0.21(-0.43%) |
Dec 03, 2007 | 49.38 | 49.42 | 48.48 | 49.34 | 312,300 | +0.31(+0.63%) |
Nov 30, 2007 | 48.99 | 49.30 | 48.49 | 49.03 | 282,000 | -0.12(-0.24%) |
Nov 29, 2007 | 49.76 | 49.76 | 48.63 | 49.15 | 356,424 | -0.35(-0.71%) |
Nov 28, 2007 | 49.14 | 49.76 | 48.75 | 49.50 | 447,600 | +0.88(+1.81%) |
Nov 27, 2007 | 51.00 | 51.72 | 48.49 | 48.62 | 584,100 | -3.25(-6.27%) |
Nov 26, 2007 | 52.95 | 53.50 | 51.65 | 51.87 | 318,000 | -1.08(-2.04%) |
Nov 23, 2007 | 52.01 | 53.85 | 52.01 | 52.95 | 157,764 | +0.85(+1.63%) |
Nov 21, 2007 | 51.87 | 53.29 | 51.35 | 52.10 | 373,273 | -0.69(-1.31%) |
Nov 20, 2007 | 51.13 | 53.26 | 51.13 | 52.79 | 352,601 | +1.27(+2.47%) |
Nov 19, 2007 | 53.00 | 53.00 | 51.30 | 51.52 | 336,300 | -1.39(-2.63%) |
Nov 16, 2007 | 52.10 | 53.63 | 52.07 | 52.91 | 358,402 | +0.66(+1.26%) |
Nov 15, 2007 | 52.91 | 52.95 | 51.64 | 52.25 | 294,500 | -1.81(-3.35%) |
Nov 14, 2007 | 55.55 | 55.56 | 53.63 | 54.06 | 239,300 | -0.24(-0.44%) |
Nov 13, 2007 | 51.95 | 54.30 | 51.95 | 54.30 | 416,100 | +0.81(+1.51%) |
Nov 12, 2007 | 55.00 | 55.00 | 53.49 | 53.49 | 420,597 | -2.35(-4.21%) |
Nov 09, 2007 | 56.90 | 56.93 | 55.77 | 55.84 | 358,500 | -2.09(-3.61%) |
Nov 08, 2007 | 57.68 | 58.84 | 56.52 | 57.93 | 718,550 | -0.12(-0.21%) |
Nov 07, 2007 | 57.63 | 61.48 | 57.63 | 58.05 | 615,314 | -0.79(-1.34%) |
Nov 06, 2007 | 56.80 | 59.23 | 56.80 | 58.84 | 568,300 | +3.25(+5.85%) |
Nov 05, 2007 | 52.00 | 55.96 | 52.00 | 55.59 | 363,080 | +0.57(+1.04%) |
Nov 02, 2007 | 52.77 | 55.02 | 52.77 | 55.02 | 487,700 | +2.26(+4.28%) |
Nov 01, 2007 | 53.75 | 54.14 | 52.71 | 52.76 | 291,829 | -1.37(-2.53%) |
Oct 31, 2007 | 54.11 | 54.56 | 53.55 | 54.13 | 296,000 | +0.50(+0.93%) |
Oct 30, 2007 | 53.34 | 53.72 | 52.89 | 53.63 | 260,100 | -0.21(-0.39%) |
Oct 29, 2007 | 52.43 | 53.95 | 52.26 | 53.84 | 297,800 | +2.04(+3.94%) |
Oct 26, 2007 | 50.30 | 51.96 | 50.06 | 51.80 | 387,300 | +1.38(+2.74%) |
Oct 25, 2007 | 49.50 | 50.62 | 49.28 | 50.42 | 193,400 | +1.57(+3.21%) |
Oct 24, 2007 | 49.30 | 50.01 | 47.81 | 48.85 | 242,100 | -0.40(-0.81%) |
Oct 23, 2007 | 50.74 | 50.74 | 49.08 | 49.25 | 167,600 | +0.39(+0.80%) |
Oct 22, 2007 | 47.85 | 48.86 | 47.79 | 48.86 | 190,600 | -0.31(-0.63%) |
Oct 19, 2007 | 50.12 | 50.70 | 48.99 | 49.17 | 243,000 | -1.18(-2.34%) |
Oct 18, 2007 | 49.45 | 50.62 | 49.45 | 50.35 | 209,500 | +0.75(+1.51%) |
Oct 17, 2007 | 50.45 | 50.45 | 48.83 | 49.60 | 238,100 | +1.07(+2.21%) |
Oct 16, 2007 | 48.20 | 49.25 | 47.98 | 48.53 | 160,000 | +0.19(+0.39%) |
Oct 15, 2007 | 50.66 | 50.70 | 47.86 | 48.34 | 286,700 | -0.47(-0.96%) |
Oct 12, 2007 | 48.36 | 49.20 | 47.50 | 48.81 | 175,800 | +0.50(+1.03%) |
Oct 11, 2007 | 47.85 | 49.08 | 47.50 | 48.31 | 155,600 | +0.90(+1.90%) |
Oct 10, 2007 | 47.26 | 47.50 | 46.43 | 47.41 | 213,000 | -0.09(-0.19%) |
Oct 09, 2007 | 48.20 | 48.30 | 47.13 | 47.50 | 281,500 | -0.89(-1.84%) |
Oct 08, 2007 | 48.51 | 48.59 | 47.94 | 48.39 | 81,000 | -0.16(-0.33%) |
Oct 05, 2007 | 47.70 | 48.75 | 47.70 | 48.55 | 154,100 | +1.14(+2.40%) |
Oct 04, 2007 | 47.45 | 47.84 | 47.08 | 47.41 | 171,400 | -0.30(-0.63%) |
Oct 03, 2007 | 48.40 | 48.49 | 47.42 | 47.71 | 151,300 | -0.83(-1.71%) |
Oct 02, 2007 | 49.66 | 49.68 | 48.00 | 48.54 | 220,200 | -1.12(-2.26%) |
Oct 01, 2007 | 49.80 | 50.00 | 49.14 | 49.66 | 157,900 | +0.10(+0.20%) |
Sep 28, 2007 | 49.65 | 50.00 | 49.39 | 49.56 | 184,000 | +0.45(+0.92%) |
Sep 27, 2007 | 49.21 | 49.64 | 49.11 | 49.11 | 126,100 | +0.54(+1.11%) |
Sep 26, 2007 | 49.01 | 49.14 | 48.22 | 48.57 | 191,200 | -0.37(-0.76%) |
Sep 25, 2007 | 49.22 | 49.64 | 46.79 | 48.94 | 226,500 | -0.76(-1.53%) |
Sep 24, 2007 | 50.21 | 50.52 | 49.53 | 49.70 | 177,600 | -0.44(-0.88%) |
Sep 21, 2007 | 48.94 | 50.95 | 48.94 | 50.14 | 244,300 | +1.01(+2.06%) |
Sep 20, 2007 | 49.12 | 49.30 | 48.28 | 49.13 | 217,200 | +0.31(+0.63%) |
Sep 19, 2007 | 48.80 | 49.25 | 48.36 | 48.82 | 138,200 | -0.51(-1.03%) |
Sep 18, 2007 | 48.16 | 49.38 | 48.14 | 49.33 | 174,900 | +1.17(+2.43%) |
Sep 17, 2007 | 47.50 | 48.46 | 47.49 | 48.16 | 190,000 | +0.66(+1.39%) |
Sep 14, 2007 | 47.03 | 47.83 | 47.03 | 47.50 | 116,200 | +0.17(+0.36%) |
Sep 13, 2007 | 45.98 | 47.88 | 45.98 | 47.33 | 203,200 | +1.35(+2.94%) |
Sep 12, 2007 | 45.05 | 46.02 | 45.05 | 45.98 | 104,200 | +1.05(+2.34%) |
Sep 11, 2007 | 44.88 | 45.22 | 44.46 | 44.93 | 88,100 | +0.81(+1.84%) |
Sep 10, 2007 | 44.84 | 44.84 | 43.90 | 44.12 | 113,000 | -0.72(-1.61%) |
Sep 07, 2007 | 44.64 | 44.84 | 44.00 | 44.84 | 183,200 | -0.21(-0.47%) |
Sep 06, 2007 | 44.60 | 45.10 | 44.23 | 45.05 | 123,200 | +0.53(+1.19%) |
Sep 05, 2007 | 44.70 | 45.11 | 44.29 | 44.52 | 152,100 | -0.54(-1.20%) |
Sep 04, 2007 | 43.78 | 45.22 | 43.01 | 45.06 | 131,800 | +1.23(+2.81%) |
Aug 31, 2007 | 43.76 | 43.96 | 43.38 | 43.83 | 89,900 | +1.11(+2.60%) |
Aug 30, 2007 | 43.08 | 43.08 | 42.35 | 42.72 | 97,700 | -0.36(-0.84%) |
Aug 29, 2007 | 42.70 | 43.08 | 41.95 | 43.08 | 114,000 | +1.38(+3.31%) |
Aug 28, 2007 | 43.05 | 43.05 | 41.39 | 41.70 | 143,400 | -1.47(-3.41%) |
Aug 27, 2007 | 43.80 | 43.86 | 42.83 | 43.17 | 98,000 | -0.73(-1.66%) |
Aug 24, 2007 | 43.00 | 44.02 | 42.84 | 43.90 | 135,900 | +1.50(+3.54%) |
Aug 23, 2007 | 41.95 | 42.83 | 41.24 | 42.40 | 182,100 | +0.72(+1.73%) |
Aug 22, 2007 | 41.85 | 42.17 | 41.24 | 41.68 | 122,500 | +0.44(+1.07%) |
Aug 21, 2007 | 41.05 | 41.57 | 40.45 | 41.24 | 132,200 | +0.50(+1.23%) |
Aug 20, 2007 | 40.89 | 41.17 | 39.76 | 40.74 | 177,800 | +0.17(+0.42%) |
Aug 17, 2007 | 41.32 | 41.75 | 39.62 | 40.57 | 253,900 | +1.26(+3.21%) |
Aug 16, 2007 | 40.08 | 40.08 | 37.99 | 39.31 | 427,400 | -0.77(-1.92%) |
Aug 15, 2007 | 41.00 | 41.20 | 39.71 | 40.08 | 278,500 | -0.29(-0.72%) |
Aug 14, 2007 | 41.64 | 42.14 | 40.02 | 40.37 | 374,700 | -1.27(-3.05%) |
Aug 13, 2007 | 43.45 | 43.60 | 41.48 | 41.64 | 279,500 | -1.46(-3.39%) |
Aug 10, 2007 | 42.44 | 43.10 | 40.64 | 43.10 | 434,600 | +0.70(+1.65%) |
Aug 09, 2007 | 42.92 | 43.88 | 42.06 | 42.40 | 550,500 | -1.62(-3.68%) |
Aug 08, 2007 | 43.80 | 44.99 | 43.57 | 44.02 | 292,600 | +0.12(+0.27%) |
Aug 07, 2007 | 43.65 | 44.26 | 43.18 | 43.90 | 284,800 | +0.25(+0.57%) |
Aug 06, 2007 | 43.40 | 43.95 | 41.81 | 43.65 | 213,400 | -0.66(-1.49%) |
Aug 03, 2007 | 44.52 | 45.88 | 44.22 | 44.31 | 302,500 | -1.57(-3.42%) |
Aug 02, 2007 | 47.37 | 47.51 | 45.78 | 45.88 | 202,000 | -0.96(-2.05%) |
Aug 01, 2007 | 46.70 | 47.27 | 45.40 | 46.84 | 268,700 | -0.03(-0.06%) |
Jul 31, 2007 | 47.45 | 47.61 | 46.65 | 46.87 | 206,600 | +0.16(+0.34%) |
Jul 30, 2007 | 46.40 | 46.99 | 46.13 | 46.71 | 142,000 | +0.51(+1.10%) |
Jul 27, 2007 | 46.70 | 47.47 | 45.50 | 46.20 | 265,900 | -0.70(-1.49%) |
Jul 26, 2007 | 48.91 | 48.91 | 46.59 | 46.90 | 167,800 | -1.90(-3.89%) |
Jul 25, 2007 | 48.77 | 49.17 | 47.87 | 48.80 | 132,400 | +0.45(+0.93%) |
Jul 24, 2007 | 48.63 | 49.20 | 48.35 | 48.35 | 165,400 | -0.66(-1.35%) |
Jul 23, 2007 | 49.28 | 49.55 | 48.69 | 49.01 | 97,400 | -0.21(-0.43%) |
Jul 20, 2007 | 49.55 | 49.55 | 49.00 | 49.22 | 96,600 | +0.02(+0.04%) |
Jul 19, 2007 | 49.48 | 49.67 | 48.97 | 49.20 | 159,100 | -0.22(-0.45%) |
Jul 18, 2007 | 48.73 | 49.42 | 48.73 | 49.42 | 110,700 | +0.64(+1.31%) |
Jul 17, 2007 | 49.18 | 49.76 | 48.68 | 48.78 | 140,700 | -0.27(-0.55%) |
Jul 16, 2007 | 48.99 | 49.33 | 48.80 | 49.05 | 235,300 | +0.29(+0.59%) |
Jul 13, 2007 | 48.46 | 48.88 | 48.40 | 48.76 | 167,100 | +0.37(+0.76%) |
Jul 12, 2007 | 47.90 | 48.39 | 47.81 | 48.39 | 105,600 | +0.69(+1.45%) |
Jul 11, 2007 | 47.45 | 47.70 | 47.02 | 47.70 | 103,900 | -0.05(-0.10%) |
Jul 10, 2007 | 47.90 | 48.15 | 47.55 | 47.75 | 116,100 | -0.22(-0.46%) |
Jul 09, 2007 | 47.67 | 48.37 | 47.67 | 47.97 | 160,800 | +0.30(+0.63%) |
Jul 06, 2007 | 48.15 | 48.15 | 47.37 | 47.67 | 106,400 | +0.41(+0.87%) |
Jul 05, 2007 | 47.43 | 47.56 | 46.41 | 47.26 | 142,300 | +0.39(+0.83%) |
Jul 03, 2007 | 47.10 | 47.52 | 46.87 | 46.87 | 90,800 | -0.25(-0.53%) |
Jul 02, 2007 | 46.43 | 47.95 | 46.02 | 47.12 | 130,100 | +0.68(+1.46%) |
Jun 29, 2007 | 46.39 | 46.86 | 45.96 | 46.44 | 102,800 | +0.30(+0.65%) |
Jun 28, 2007 | 46.22 | 46.73 | 46.00 | 46.14 | 146,000 | +0.40(+0.87%) |
Jun 27, 2007 | 45.30 | 45.75 | 43.84 | 45.74 | 197,100 | +0.36(+0.79%) |
Jun 26, 2007 | 45.65 | 46.31 | 45.27 | 45.38 | 89,700 | -0.32(-0.70%) |
Jun 25, 2007 | 46.04 | 46.67 | 45.59 | 45.70 | 173,300 | -0.93(-1.99%) |
Jun 22, 2007 | 46.76 | 47.10 | 46.23 | 46.63 | 126,400 | -0.13(-0.28%) |
Jun 21, 2007 | 46.99 | 47.05 | 46.12 | 46.76 | 175,600 | +0.00(+0.00%) |
Jun 20, 2007 | 47.70 | 47.70 | 46.50 | 46.76 | 185,700 | -1.04(-2.18%) |
Jun 19, 2007 | 47.45 | 48.37 | 47.20 | 47.80 | 153,000 | +0.21(+0.44%) |
Jun 18, 2007 | 47.20 | 47.67 | 46.72 | 47.59 | 137,800 | +0.39(+0.83%) |
Jun 15, 2007 | 47.74 | 48.18 | 46.92 | 47.20 | 348,600 | -0.38(-0.80%) |
Jun 14, 2007 | 46.53 | 47.83 | 46.53 | 47.58 | 157,200 | +1.05(+2.26%) |
Jun 13, 2007 | 46.35 | 46.60 | 46.00 | 46.53 | 126,500 | +0.38(+0.82%) |
Jun 12, 2007 | 46.15 | 46.69 | 45.91 | 46.15 | 200,700 | -0.51(-1.09%) |
Jun 11, 2007 | 46.68 | 47.09 | 46.20 | 46.66 | 148,400 | +0.18(+0.39%) |
Jun 08, 2007 | 45.65 | 46.81 | 45.18 | 46.48 | 207,500 | +0.69(+1.51%) |
Jun 07, 2007 | 46.50 | 47.32 | 45.69 | 45.79 | 242,100 | -1.14(-2.43%) |
Jun 06, 2007 | 46.86 | 47.10 | 46.41 | 46.93 | 183,200 | -0.13(-0.28%) |
Jun 05, 2007 | 47.10 | 47.52 | 46.75 | 47.06 | 202,600 | -0.22(-0.47%) |
Jun 04, 2007 | 46.80 | 47.35 | 46.40 | 47.28 | 232,800 | -0.26(-0.55%) |
Jun 01, 2007 | 46.70 | 47.66 | 46.65 | 47.54 | 149,600 | +0.98(+2.10%) |
May 31, 2007 | 47.00 | 47.49 | 46.42 | 46.56 | 230,700 | -0.56(-1.19%) |
May 30, 2007 | 46.10 | 47.12 | 45.81 | 47.12 | 189,200 | +0.55(+1.18%) |
May 29, 2007 | 46.40 | 47.32 | 46.25 | 46.57 | 124,000 | +0.10(+0.22%) |
May 25, 2007 | 46.50 | 47.33 | 46.17 | 46.47 | 226,400 | +0.60(+1.31%) |
May 24, 2007 | 46.80 | 47.36 | 45.56 | 45.87 | 281,100 | -0.96(-2.05%) |
May 23, 2007 | 48.80 | 49.65 | 46.83 | 46.83 | 686,900 | -1.30(-2.70%) |
May 22, 2007 | 46.52 | 50.35 | 46.52 | 48.13 | 756,100 | +1.61(+3.46%) |
May 21, 2007 | 46.30 | 47.00 | 45.95 | 46.52 | 233,800 | +0.66(+1.44%) |
May 18, 2007 | 44.50 | 46.47 | 44.60 | 45.86 | 351,600 | +1.56(+3.52%) |
May 17, 2007 | 42.74 | 44.32 | 42.51 | 44.30 | 187,200 | +1.99(+4.70%) |
May 16, 2007 | 42.51 | 43.24 | 42.24 | 42.31 | 219,500 | -0.49(-1.14%) |
May 15, 2007 | 41.05 | 42.95 | 41.05 | 42.80 | 306,400 | +1.98(+4.85%) |
May 14, 2007 | 40.40 | 41.17 | 40.40 | 40.82 | 208,100 | +0.42(+1.04%) |
May 11, 2007 | 39.85 | 40.45 | 39.76 | 40.40 | 249,600 | +0.66(+1.66%) |
May 10, 2007 | 39.90 | 40.20 | 39.53 | 39.74 | 190,300 | +0.07(+0.18%) |
May 09, 2007 | 39.63 | 39.94 | 39.25 | 39.67 | 167,500 | -0.16(-0.40%) |
May 08, 2007 | 39.93 | 40.20 | 39.68 | 39.83 | 139,900 | -0.13(-0.33%) |
May 07, 2007 | 39.35 | 40.11 | 39.21 | 39.96 | 236,900 | +0.68(+1.73%) |
May 04, 2007 | 38.94 | 39.51 | 38.94 | 39.28 | 147,500 | +0.58(+1.50%) |
May 03, 2007 | 38.19 | 38.91 | 38.19 | 38.70 | 154,500 | +0.49(+1.28%) |
May 02, 2007 | 38.23 | 38.42 | 37.75 | 38.21 | 122,700 | +0.28(+0.74%) |
May 01, 2007 | 38.02 | 38.48 | 37.81 | 37.93 | 140,500 | -0.10(-0.26%) |
Apr 30, 2007 | 38.89 | 39.37 | 37.93 | 38.03 | 157,500 | -0.85(-2.19%) |
Apr 27, 2007 | 38.35 | 38.94 | 38.10 | 38.88 | 156,600 | +0.53(+1.38%) |
Apr 26, 2007 | 38.55 | 38.97 | 38.35 | 38.35 | 157,400 | -0.78(-1.99%) |
Apr 25, 2007 | 38.49 | 39.14 | 38.40 | 39.13 | 153,000 | +0.81(+2.11%) |
Apr 24, 2007 | 38.20 | 38.58 | 38.05 | 38.32 | 163,900 | +0.04(+0.10%) |
Apr 23, 2007 | 38.47 | 38.55 | 37.91 | 38.28 | 241,300 | -0.34(-0.88%) |
Apr 20, 2007 | 38.89 | 39.14 | 38.55 | 38.62 | 100,100 | +0.06(+0.16%) |
Apr 19, 2007 | 39.26 | 39.26 | 38.33 | 38.56 | 127,300 | -0.85(-2.16%) |
Apr 18, 2007 | 38.98 | 39.69 | 38.96 | 39.41 | 100,500 | +0.26(+0.66%) |
Apr 17, 2007 | 39.01 | 39.35 | 38.89 | 39.15 | 123,600 | +0.13(+0.33%) |
Apr 16, 2007 | 39.62 | 39.63 | 38.83 | 39.02 | 115,900 | -0.33(-0.84%) |
Apr 13, 2007 | 38.68 | 39.47 | 38.42 | 39.35 | 227,600 | +0.41(+1.05%) |
Apr 12, 2007 | 38.03 | 39.00 | 37.97 | 38.94 | 122,400 | +0.84(+2.20%) |
Apr 11, 2007 | 37.86 | 38.34 | 37.75 | 38.10 | 99,600 | +0.25(+0.66%) |
Apr 10, 2007 | 38.10 | 38.35 | 37.71 | 37.85 | 117,100 | -0.41(-1.07%) |
Apr 09, 2007 | 37.60 | 38.36 | 37.59 | 38.26 | 147,100 | +0.52(+1.38%) |
Apr 05, 2007 | 37.82 | 37.91 | 37.65 | 37.74 | 86,900 | +0.23(+0.61%) |
Apr 04, 2007 | 37.35 | 37.55 | 37.17 | 37.51 | 123,400 | +0.13(+0.35%) |
Apr 03, 2007 | 37.88 | 37.88 | 37.01 | 37.38 | 144,400 | -0.54(-1.42%) |