Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.53 | 37.26 | 35.57 | 36.89 | 18,411 | +0.14(+0.39%) |
Mar 28, 2008 | 36.08 | 36.86 | 35.68 | 36.75 | 18,897 | +0.66(+1.83%) |
Mar 27, 2008 | 36.25 | 37.08 | 35.77 | 36.08 | 10,734 | +0.55(+1.54%) |
Mar 26, 2008 | 33.98 | 35.99 | 33.98 | 35.54 | 25,718 | +1.56(+4.58%) |
Mar 25, 2008 | 30.64 | 34.20 | 30.64 | 33.98 | 24,153 | +3.35(+10.95%) |
Mar 24, 2008 | 30.27 | 31.05 | 30.11 | 30.63 | 24,377 | -0.04(-0.15%) |
Mar 21, 2008 | 31.75 | 31.75 | 30.09 | 30.67 | 11,817 | +0.00(+0.00%) |
Mar 20, 2008 | 31.75 | 31.75 | 30.09 | 30.67 | 11,817 | -0.21(-0.70%) |
Mar 19, 2008 | 31.30 | 31.44 | 30.31 | 30.89 | 19,009 | -0.63(-2.01%) |
Mar 18, 2008 | 28.97 | 32.02 | 27.37 | 31.52 | 14,805 | +3.58(+12.80%) |
Mar 17, 2008 | 30.37 | 30.37 | 27.19 | 27.95 | 40,479 | -2.01(-6.72%) |
Mar 14, 2008 | 30.26 | 31.27 | 29.66 | 29.96 | 19,680 | +0.00(+0.00%) |
Mar 13, 2008 | 30.41 | 30.63 | 29.73 | 29.96 | 34,035 | -0.45(-1.47%) |
Mar 12, 2008 | 31.48 | 32.15 | 30.41 | 30.41 | 28,849 | -0.89(-2.86%) |
Mar 11, 2008 | 31.30 | 31.97 | 31.05 | 31.30 | 32,651 | +0.31(+1.01%) |
Mar 10, 2008 | 31.42 | 31.42 | 29.53 | 30.99 | 24,936 | -0.95(-2.97%) |
Mar 07, 2008 | 30.50 | 31.93 | 30.45 | 31.93 | 139,776 | +1.26(+4.11%) |
Mar 06, 2008 | 32.19 | 32.64 | 30.24 | 30.67 | 23,482 | -0.59(-1.89%) |
Mar 05, 2008 | 32.19 | 32.64 | 30.54 | 31.26 | 102,540 | -0.48(-1.52%) |
Mar 04, 2008 | 33.54 | 33.54 | 30.52 | 31.75 | 118,754 | -0.40(-1.25%) |
Mar 03, 2008 | 34.16 | 34.16 | 31.93 | 32.15 | 233,482 | -0.67(-2.04%) |
Feb 29, 2008 | 33.42 | 33.42 | 31.57 | 32.82 | 26,278 | -0.63(-1.87%) |
Feb 28, 2008 | 30.23 | 34.83 | 30.18 | 33.45 | 26,389 | +2.92(+9.55%) |
Feb 27, 2008 | 30.23 | 31.97 | 30.18 | 30.53 | 22,923 | +0.13(+0.41%) |
Feb 26, 2008 | 30.41 | 31.08 | 30.12 | 30.41 | 28,178 | +0.05(+0.18%) |
Feb 25, 2008 | 30.41 | 30.49 | 30.18 | 30.35 | 16,102 | -0.38(-1.25%) |
Feb 22, 2008 | 30.26 | 31.99 | 30.24 | 30.74 | 11,070 | +0.04(+0.15%) |
Feb 21, 2008 | 31.75 | 31.95 | 30.14 | 30.69 | 8,386 | -0.43(-1.38%) |
Feb 20, 2008 | 30.89 | 32.26 | 30.89 | 31.12 | 11,192 | -0.12(-0.37%) |
Feb 19, 2008 | 31.30 | 31.52 | 30.90 | 31.24 | 9,392 | +0.17(+0.56%) |
Feb 18, 2008 | 32.04 | 33.08 | 30.90 | 31.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.04 | 33.08 | 30.90 | 31.06 | 9,840 | -0.70(-2.21%) |
Feb 14, 2008 | 31.75 | 33.39 | 31.30 | 31.77 | 78,707 | +0.24(+0.77%) |
Feb 13, 2008 | 31.70 | 32.19 | 30.96 | 31.52 | 33,993 | +0.23(+0.74%) |
Feb 12, 2008 | 31.12 | 32.06 | 30.27 | 31.29 | 18,628 | +0.08(+0.26%) |
Feb 11, 2008 | 31.11 | 31.51 | 30.67 | 31.21 | 14,201 | +0.66(+2.17%) |
Feb 08, 2008 | 31.30 | 32.19 | 30.55 | 30.55 | 22,963 | -0.75(-2.40%) |
Feb 07, 2008 | 31.30 | 32.88 | 30.96 | 31.30 | 62,396 | -0.21(-0.65%) |
Feb 06, 2008 | 31.93 | 32.78 | 31.48 | 31.51 | 26,725 | -0.02(-0.06%) |
Feb 05, 2008 | 32.19 | 33.98 | 31.39 | 31.52 | 19,345 | -1.34(-4.08%) |
Feb 04, 2008 | 33.54 | 34.88 | 32.43 | 32.86 | 23,929 | -1.10(-3.24%) |
Feb 01, 2008 | 33.09 | 35.12 | 33.09 | 33.96 | 29,632 | +1.41(+4.34%) |
Jan 31, 2008 | 33.80 | 33.97 | 32.45 | 32.55 | 22,476 | -0.76(-2.28%) |
Jan 30, 2008 | 33.40 | 34.20 | 32.19 | 33.31 | 26,278 | +0.23(+0.70%) |
Jan 29, 2008 | 33.15 | 34.21 | 31.93 | 33.08 | 14,872 | +0.41(+1.26%) |
Jan 28, 2008 | 35.41 | 37.12 | 32.41 | 32.67 | 69,385 | -0.82(-2.46%) |
Jan 25, 2008 | 33.98 | 34.41 | 31.30 | 33.49 | 34,776 | +0.83(+2.55%) |
Jan 24, 2008 | 32.47 | 33.75 | 31.79 | 32.66 | 18,361 | +0.19(+0.58%) |
Jan 23, 2008 | 32.33 | 33.09 | 31.40 | 32.47 | 20,519 | +0.95(+3.01%) |
Jan 22, 2008 | 32.64 | 33.98 | 31.52 | 31.52 | 21,339 | -1.46(-4.42%) |
Jan 21, 2008 | 31.97 | 33.97 | 31.97 | 32.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.97 | 33.97 | 31.97 | 32.98 | 76,543 | +1.28(+4.03%) |
Jan 17, 2008 | 33.97 | 33.97 | 31.39 | 31.70 | 20,798 | -1.31(-3.96%) |
Jan 16, 2008 | 32.46 | 34.21 | 31.33 | 33.01 | 38,019 | -0.48(-1.44%) |
Jan 15, 2008 | 35.46 | 35.63 | 33.09 | 33.49 | 44,616 | -1.48(-4.22%) |
Jan 14, 2008 | 36.67 | 37.11 | 34.97 | 34.97 | 37,574 | -0.87(-2.42%) |
Jan 11, 2008 | 37.32 | 37.75 | 34.77 | 35.83 | 14,089 | -1.90(-5.02%) |
Jan 10, 2008 | 37.56 | 38.45 | 36.94 | 37.73 | 57,699 | +0.17(+0.45%) |
Jan 09, 2008 | 37.11 | 38.79 | 37.11 | 37.56 | 12,747 | -0.04(-0.12%) |
Jan 08, 2008 | 37.15 | 38.44 | 37.15 | 37.60 | 15,878 | +1.06(+2.91%) |
Jan 07, 2008 | 37.32 | 37.96 | 36.06 | 36.54 | 7,268 | -1.05(-2.78%) |
Jan 04, 2008 | 39.46 | 39.64 | 37.35 | 37.59 | 10,734 | -1.14(-2.93%) |
Jan 03, 2008 | 40.02 | 40.02 | 38.34 | 38.72 | 12,412 | -0.09(-0.23%) |
Jan 02, 2008 | 40.69 | 40.69 | 38.01 | 38.81 | 15,135 | -1.21(-3.02%) |
Jan 01, 2008 | 40.91 | 42.03 | 39.35 | 40.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.91 | 42.03 | 39.35 | 40.02 | 12,971 | -0.61(-1.50%) |
Dec 28, 2007 | 40.24 | 41.11 | 38.01 | 40.63 | 7,827 | +0.97(+2.46%) |
Dec 27, 2007 | 40.33 | 40.84 | 39.65 | 39.65 | 7,492 | -0.37(-0.92%) |
Dec 26, 2007 | 40.69 | 40.95 | 39.17 | 40.02 | 5,031 | -0.22(-0.56%) |
Dec 24, 2007 | 38.25 | 40.24 | 38.25 | 40.24 | 10,175 | +0.46(+1.15%) |
Dec 21, 2007 | 37.03 | 39.87 | 37.03 | 39.79 | 10,511 | +2.35(+6.28%) |
Dec 20, 2007 | 38.11 | 38.49 | 36.67 | 37.43 | 5,814 | +0.00(+0.00%) |
Dec 19, 2007 | 39.39 | 39.39 | 36.37 | 37.43 | 9,504 | -1.42(-3.66%) |
Dec 18, 2007 | 34.46 | 39.34 | 33.54 | 38.85 | 37,012 | +4.65(+13.59%) |
Dec 17, 2007 | 36.73 | 37.34 | 33.10 | 34.21 | 37,795 | -3.15(-8.43%) |
Dec 14, 2007 | 37.18 | 38.28 | 35.87 | 37.35 | 7,223 | -0.38(-1.02%) |
Dec 13, 2007 | 38.10 | 38.35 | 36.32 | 37.74 | 15,990 | -0.38(-0.99%) |
Dec 12, 2007 | 40.24 | 40.24 | 38.01 | 38.11 | 28,961 | -1.68(-4.22%) |
Dec 11, 2007 | 40.56 | 40.56 | 39.53 | 39.80 | 13,038 | -0.45(-1.11%) |
Dec 10, 2007 | 41.05 | 41.49 | 39.28 | 40.24 | 20,910 | -0.45(-1.10%) |
Dec 07, 2007 | 40.38 | 41.58 | 40.38 | 40.69 | 5,143 | -0.03(-0.07%) |
Dec 06, 2007 | 40.79 | 41.81 | 40.72 | 40.72 | 10,511 | -0.20(-0.48%) |
Dec 05, 2007 | 41.50 | 41.59 | 40.88 | 40.91 | 12,747 | -0.36(-0.87%) |
Dec 04, 2007 | 41.58 | 41.58 | 40.93 | 41.27 | 8,386 | -0.09(-0.22%) |
Dec 03, 2007 | 41.35 | 41.66 | 40.78 | 41.36 | 9,281 | +0.04(+0.11%) |
Nov 30, 2007 | 42.02 | 42.03 | 40.39 | 41.32 | 8,162 | -0.25(-0.60%) |
Nov 29, 2007 | 40.55 | 42.39 | 40.29 | 41.57 | 15,565 | +0.69(+1.68%) |
Nov 28, 2007 | 40.69 | 41.12 | 40.38 | 40.88 | 7,715 | +0.19(+0.46%) |
Nov 27, 2007 | 41.32 | 41.93 | 40.39 | 40.69 | 12,747 | +0.09(+0.22%) |
Nov 26, 2007 | 40.91 | 41.94 | 40.60 | 40.60 | 11,853 | -0.94(-2.26%) |
Nov 23, 2007 | 41.23 | 42.39 | 41.23 | 41.54 | 4,696 | +0.85(+2.09%) |
Nov 21, 2007 | 42.12 | 42.32 | 40.69 | 40.69 | 6,821 | -0.87(-2.09%) |
Nov 20, 2007 | 42.02 | 42.66 | 41.15 | 41.56 | 13,306 | -0.47(-1.13%) |
Nov 19, 2007 | 43.15 | 43.51 | 41.36 | 42.03 | 6,932 | -0.30(-0.72%) |
Nov 16, 2007 | 41.90 | 43.28 | 41.53 | 42.34 | 15,319 | +0.80(+1.92%) |
Nov 15, 2007 | 42.21 | 44.56 | 41.36 | 41.54 | 12,635 | -0.85(-2.00%) |
Nov 14, 2007 | 42.48 | 44.00 | 42.34 | 42.39 | 12,188 | +0.36(+0.85%) |
Nov 13, 2007 | 43.78 | 43.78 | 42.03 | 42.03 | 17,891 | -2.24(-5.05%) |
Nov 12, 2007 | 42.03 | 45.01 | 42.03 | 44.27 | 15,207 | +0.77(+1.77%) |
Nov 09, 2007 | 44.59 | 45.07 | 42.39 | 43.50 | 8,610 | -0.55(-1.24%) |
Nov 08, 2007 | 43.59 | 45.59 | 43.59 | 44.04 | 14,653 | -0.41(-0.93%) |
Nov 07, 2007 | 45.05 | 45.05 | 43.87 | 44.45 | 6,597 | -0.26(-0.58%) |
Nov 06, 2007 | 45.38 | 45.55 | 44.39 | 44.71 | 50,207 | +0.43(+0.97%) |
Nov 05, 2007 | 45.51 | 45.64 | 43.62 | 44.28 | 5,367 | -0.88(-1.94%) |
Nov 02, 2007 | 44.71 | 48.87 | 43.15 | 45.16 | 46,629 | +0.45(+1.00%) |
Nov 01, 2007 | 44.20 | 45.49 | 44.18 | 44.71 | 12,412 | +0.37(+0.83%) |
Oct 31, 2007 | 41.94 | 44.71 | 41.62 | 44.35 | 15,543 | +2.41(+5.74%) |
Oct 30, 2007 | 41.58 | 42.25 | 41.15 | 41.94 | 11,070 | +0.72(+1.74%) |
Oct 29, 2007 | 42.12 | 42.17 | 40.51 | 41.23 | 5,702 | -0.55(-1.31%) |
Oct 26, 2007 | 42.48 | 42.93 | 41.77 | 41.77 | 12,523 | -0.51(-1.21%) |
Oct 25, 2007 | 42.77 | 43.54 | 41.79 | 42.28 | 9,392 | -0.04(-0.11%) |
Oct 24, 2007 | 41.67 | 42.48 | 41.67 | 42.33 | 6,373 | +0.91(+2.20%) |
Oct 23, 2007 | 41.14 | 42.03 | 40.38 | 41.41 | 15,766 | +0.42(+1.03%) |
Oct 22, 2007 | 42.03 | 43.18 | 40.69 | 40.99 | 28,178 | -1.22(-2.88%) |
Oct 19, 2007 | 43.46 | 43.82 | 42.11 | 42.21 | 10,958 | -1.16(-2.68%) |
Oct 18, 2007 | 43.37 | 44.54 | 42.84 | 43.37 | 11,629 | +0.40(+0.94%) |
Oct 17, 2007 | 44.00 | 44.52 | 42.93 | 42.97 | 9,504 | -0.40(-0.93%) |
Oct 16, 2007 | 43.86 | 44.71 | 42.98 | 43.37 | 10,175 | -1.16(-2.61%) |
Oct 15, 2007 | 44.19 | 44.94 | 44.19 | 44.54 | 11,629 | +0.61(+1.38%) |
Oct 12, 2007 | 44.57 | 44.94 | 43.93 | 43.93 | 17,220 | -0.34(-0.77%) |
Oct 11, 2007 | 45.74 | 46.28 | 43.82 | 44.27 | 12,523 | -1.34(-2.94%) |
Oct 10, 2007 | 46.72 | 46.72 | 44.76 | 45.61 | 6,709 | -0.45(-0.97%) |
Oct 09, 2007 | 45.60 | 46.95 | 44.71 | 46.06 | 10,511 | +0.46(+1.00%) |
Oct 08, 2007 | 44.10 | 45.61 | 42.93 | 45.60 | 11,741 | +0.62(+1.37%) |
Oct 05, 2007 | 45.60 | 45.83 | 43.38 | 44.98 | 8,722 | +0.27(+0.60%) |
Oct 04, 2007 | 44.49 | 47.40 | 44.49 | 44.71 | 15,654 | -0.65(-1.44%) |
Oct 03, 2007 | 44.49 | 45.38 | 43.60 | 45.37 | 9,169 | +0.88(+1.97%) |
Oct 02, 2007 | 46.96 | 47.16 | 43.70 | 44.49 | 14,872 | -2.46(-5.24%) |
Oct 01, 2007 | 46.97 | 48.06 | 46.95 | 46.95 | 25,159 | -0.36(-0.76%) |
Sep 28, 2007 | 46.50 | 48.74 | 46.50 | 47.31 | 17,444 | +0.88(+1.89%) |
Sep 27, 2007 | 46.26 | 46.55 | 45.20 | 46.43 | 9,057 | -0.12(-0.25%) |
Sep 26, 2007 | 46.32 | 46.55 | 44.71 | 46.55 | 12,523 | +0.04(+0.10%) |
Sep 25, 2007 | 45.61 | 46.55 | 45.38 | 46.50 | 9,281 | +0.45(+0.97%) |
Sep 24, 2007 | 44.84 | 46.27 | 41.36 | 46.06 | 25,607 | +0.89(+1.98%) |
Sep 21, 2007 | 45.61 | 45.61 | 44.04 | 45.16 | 3,466 | +0.45(+1.00%) |
Sep 20, 2007 | 46.75 | 46.75 | 44.28 | 44.71 | 12,523 | -2.59(-5.48%) |
Sep 19, 2007 | 43.14 | 47.31 | 42.93 | 47.31 | 37,124 | +4.92(+11.60%) |
Sep 18, 2007 | 43.02 | 43.64 | 42.03 | 42.39 | 9,504 | -0.20(-0.46%) |
Sep 17, 2007 | 42.86 | 43.36 | 42.03 | 42.59 | 21,357 | +0.11(+0.25%) |
Sep 14, 2007 | 42.56 | 44.71 | 42.20 | 42.48 | 28,961 | +0.22(+0.53%) |
Sep 13, 2007 | 42.69 | 43.24 | 42.05 | 42.25 | 35,894 | -0.03(-0.06%) |
Sep 12, 2007 | 45.16 | 45.62 | 42.03 | 42.28 | 67,987 | -4.42(-9.46%) |
Sep 11, 2007 | 46.29 | 48.74 | 46.29 | 46.70 | 7,827 | -0.55(-1.17%) |
Sep 10, 2007 | 47.17 | 47.99 | 46.77 | 47.25 | 9,840 | -0.81(-1.69%) |
Sep 07, 2007 | 49.19 | 49.19 | 47.62 | 48.07 | 18,338 | -1.34(-2.71%) |
Sep 06, 2007 | 49.18 | 50.08 | 48.74 | 49.41 | 4,361 | +0.89(+1.84%) |
Sep 05, 2007 | 48.33 | 50.08 | 47.62 | 48.51 | 4,920 | -0.67(-1.36%) |
Sep 04, 2007 | 49.19 | 49.86 | 48.35 | 49.19 | 24,041 | -2.24(-4.35%) |
Aug 31, 2007 | 49.19 | 52.32 | 48.38 | 51.42 | 13,754 | +2.81(+5.78%) |
Aug 30, 2007 | 48.69 | 48.74 | 47.62 | 48.61 | 7,715 | -0.13(-0.26%) |
Aug 29, 2007 | 47.40 | 49.19 | 46.50 | 48.74 | 10,623 | +1.49(+3.16%) |
Aug 28, 2007 | 47.62 | 47.79 | 45.96 | 47.24 | 23,482 | -0.38(-0.79%) |
Aug 27, 2007 | 47.86 | 48.29 | 47.62 | 47.62 | 1,677 | +0.23(+0.49%) |
Aug 24, 2007 | 48.51 | 48.96 | 47.28 | 47.39 | 5,367 | -0.65(-1.36%) |
Aug 23, 2007 | 47.24 | 48.51 | 46.95 | 48.04 | 7,268 | +1.31(+2.81%) |
Aug 22, 2007 | 45.61 | 47.40 | 44.45 | 46.73 | 10,846 | -0.04(-0.08%) |
Aug 21, 2007 | 44.42 | 47.19 | 43.97 | 46.76 | 6,821 | +2.66(+6.04%) |
Aug 20, 2007 | 42.93 | 44.40 | 40.67 | 44.10 | 22,364 | +1.17(+2.73%) |
Aug 17, 2007 | 46.63 | 47.39 | 41.14 | 42.93 | 49,201 | -2.71(-5.94%) |
Aug 16, 2007 | 51.42 | 51.42 | 43.82 | 45.64 | 47,524 | -6.29(-12.11%) |
Aug 15, 2007 | 51.20 | 53.16 | 49.63 | 51.92 | 4,808 | -0.07(-0.14%) |
Aug 14, 2007 | 50.49 | 53.03 | 50.08 | 51.99 | 16,996 | +0.80(+1.55%) |
Aug 13, 2007 | 53.16 | 53.16 | 51.20 | 51.20 | 6,485 | -1.56(-2.95%) |
Aug 10, 2007 | 47.49 | 52.75 | 46.18 | 52.75 | 41,485 | +2.81(+5.62%) |
Aug 09, 2007 | 50.08 | 50.75 | 48.30 | 49.95 | 10,287 | -0.89(-1.76%) |
Aug 08, 2007 | 51.64 | 51.64 | 49.64 | 50.84 | 13,418 | -0.80(-1.56%) |
Aug 07, 2007 | 51.82 | 51.87 | 50.08 | 51.64 | 21,134 | -0.03(-0.06%) |
Aug 06, 2007 | 51.87 | 51.87 | 50.53 | 51.68 | 7,156 | -0.14(-0.27%) |
Aug 03, 2007 | 51.87 | 53.07 | 50.97 | 51.81 | 56,246 | -0.04(-0.09%) |
Aug 02, 2007 | 50.09 | 51.87 | 49.54 | 51.86 | 63,514 | +1.91(+3.83%) |
Aug 01, 2007 | 54.55 | 54.55 | 49.51 | 49.95 | 40,143 | -4.38(-8.07%) |
Jul 31, 2007 | 54.55 | 55.43 | 54.10 | 54.33 | 6,709 | -0.13(-0.23%) |
Jul 30, 2007 | 50.75 | 54.55 | 50.75 | 54.45 | 20,239 | +3.93(+7.77%) |
Jul 27, 2007 | 48.51 | 51.32 | 46.95 | 50.53 | 17,332 | +1.52(+3.10%) |
Jul 26, 2007 | 47.84 | 50.75 | 43.82 | 49.01 | 26,613 | -1.30(-2.58%) |
Jul 25, 2007 | 51.87 | 51.87 | 50.17 | 50.30 | 10,063 | -0.72(-1.42%) |
Jul 24, 2007 | 51.42 | 52.09 | 44.71 | 51.03 | 11,741 | -1.20(-2.29%) |
Jul 23, 2007 | 53.88 | 54.46 | 52.07 | 52.23 | 20,575 | -0.82(-1.55%) |
Jul 20, 2007 | 54.01 | 54.10 | 51.87 | 53.05 | 13,194 | -0.61(-1.13%) |
Jul 19, 2007 | 52.54 | 53.88 | 52.19 | 53.66 | 11,629 | +0.76(+1.44%) |
Jul 18, 2007 | 53.27 | 54.10 | 52.76 | 52.90 | 14,201 | -0.76(-1.42%) |
Jul 17, 2007 | 53.12 | 54.54 | 52.99 | 53.66 | 21,581 | +0.54(+1.01%) |
Jul 16, 2007 | 55.77 | 56.12 | 52.77 | 53.12 | 117,971 | -0.98(-1.82%) |
Jul 13, 2007 | 52.05 | 55.45 | 50.97 | 54.10 | 103,322 | +2.95(+5.77%) |
Jul 12, 2007 | 50.62 | 51.69 | 48.83 | 51.15 | 237,620 | +0.89(+1.78%) |
Jul 11, 2007 | 51.78 | 52.76 | 50.26 | 50.26 | 36,901 | -1.79(-3.43%) |
Jul 10, 2007 | 52.94 | 53.84 | 51.51 | 52.05 | 30,750 | -0.54(-1.02%) |
Jul 09, 2007 | 52.05 | 53.12 | 51.69 | 52.58 | 16,773 | -0.01(-0.02%) |
Jul 06, 2007 | 53.12 | 53.12 | 52.05 | 52.59 | 17,332 | -0.89(-1.66%) |
Jul 05, 2007 | 53.21 | 53.48 | 53.21 | 53.48 | 6,150 | -0.09(-0.17%) |
Jul 03, 2007 | 53.21 | 53.57 | 52.49 | 53.57 | 3,913 | +0.00(+0.00%) |
Jul 02, 2007 | 54.91 | 54.91 | 52.05 | 53.57 | 43,051 | -1.43(-2.60%) |
Jun 29, 2007 | 54.91 | 55.53 | 54.91 | 55.00 | 16,214 | +0.72(+1.32%) |
Jun 28, 2007 | 52.94 | 54.64 | 52.76 | 54.28 | 17,332 | +1.70(+3.23%) |
Jun 27, 2007 | 51.15 | 53.48 | 50.80 | 52.58 | 24,600 | +1.07(+2.08%) |
Jun 26, 2007 | 52.14 | 52.41 | 51.15 | 51.51 | 21,805 | -0.36(-0.69%) |
Jun 25, 2007 | 52.23 | 53.75 | 51.70 | 51.87 | 29,632 | +1.16(+2.29%) |
Jun 22, 2007 | 50.08 | 51.51 | 49.73 | 50.71 | 24,600 | +0.63(+1.25%) |
Jun 21, 2007 | 49.36 | 50.53 | 48.47 | 50.08 | 53,115 | +0.98(+2.00%) |
Jun 20, 2007 | 46.59 | 50.97 | 46.59 | 49.10 | 78,274 | +1.88(+3.98%) |
Jun 19, 2007 | 45.34 | 47.26 | 45.25 | 47.22 | 20,686 | +2.06(+4.55%) |
Jun 18, 2007 | 43.28 | 45.16 | 43.28 | 45.16 | 16,773 | +1.71(+3.93%) |
Jun 15, 2007 | 42.39 | 43.64 | 42.21 | 43.45 | 15,654 | +1.42(+3.38%) |
Jun 14, 2007 | 41.49 | 44.46 | 40.78 | 42.03 | 23,482 | +0.18(+0.43%) |
Jun 13, 2007 | 41.98 | 41.98 | 40.97 | 41.85 | 10,623 | -0.49(-1.15%) |
Jun 12, 2007 | 42.75 | 42.93 | 42.21 | 42.34 | 8,386 | -0.58(-1.36%) |
Jun 11, 2007 | 42.75 | 43.10 | 42.03 | 42.93 | 10,063 | +0.18(+0.42%) |
Jun 08, 2007 | 43.28 | 43.28 | 42.75 | 42.75 | 2,795 | -0.18(-0.42%) |
Jun 07, 2007 | 43.73 | 43.73 | 42.39 | 42.93 | 21,246 | +0.89(+2.13%) |
Jun 06, 2007 | 41.94 | 42.39 | 41.67 | 42.03 | 8,945 | +0.45(+1.08%) |
Jun 05, 2007 | 41.86 | 42.16 | 41.58 | 41.58 | 3,913 | -0.38(-0.92%) |
Jun 04, 2007 | 40.24 | 42.03 | 40.24 | 41.97 | 17,332 | +1.46(+3.60%) |
Jun 01, 2007 | 41.08 | 41.05 | 40.51 | 40.51 | 10,063 | -0.54(-1.31%) |
May 31, 2007 | 40.51 | 41.14 | 40.24 | 41.05 | 23,482 | +0.80(+2.00%) |
May 30, 2007 | 39.17 | 40.24 | 38.81 | 40.24 | 21,246 | +1.35(+3.46%) |
May 29, 2007 | 37.92 | 39.15 | 37.56 | 38.90 | 26,837 | +1.15(+3.05%) |
May 25, 2007 | 38.63 | 38.63 | 37.74 | 37.75 | 5,591 | -1.59(-4.05%) |
May 24, 2007 | 38.99 | 39.34 | 38.10 | 39.34 | 11,182 | -0.01(-0.02%) |
May 23, 2007 | 38.99 | 39.71 | 38.19 | 39.35 | 15,654 | +0.61(+1.57%) |
May 22, 2007 | 37.92 | 39.71 | 37.92 | 38.74 | 31,309 | +1.35(+3.61%) |
May 21, 2007 | 38.68 | 38.72 | 37.20 | 37.39 | 165,495 | -2.14(-5.41%) |
May 18, 2007 | 40.47 | 40.47 | 36.74 | 39.53 | 52,556 | -1.07(-2.64%) |
May 17, 2007 | 41.49 | 41.49 | 40.29 | 40.60 | 6,709 | -1.08(-2.58%) |
May 16, 2007 | 41.76 | 41.76 | 41.68 | 41.68 | 1,677 | -0.35(-0.84%) |
May 15, 2007 | 42.03 | 42.03 | 42.03 | 42.03 | 5,591 | -0.00(-0.00%) |
May 14, 2007 | 42.39 | 42.66 | 41.85 | 42.03 | 10,063 | -0.35(-0.82%) |
May 11, 2007 | 40.42 | 42.93 | 40.42 | 42.38 | 13,418 | +0.35(+0.83%) |
May 10, 2007 | 42.39 | 42.92 | 39.35 | 42.03 | 30,750 | -0.72(-1.67%) |
May 09, 2007 | 43.28 | 43.28 | 42.66 | 42.75 | 3,913 | -0.80(-1.85%) |
May 08, 2007 | 43.55 | 44.09 | 43.55 | 43.55 | 4,472 | -0.27(-0.61%) |
May 07, 2007 | 43.28 | 44.54 | 43.10 | 43.82 | 13,418 | +0.36(+0.82%) |
May 04, 2007 | 42.58 | 43.46 | 42.58 | 43.46 | 5,591 | +0.89(+2.08%) |
May 03, 2007 | 43.73 | 43.73 | 42.48 | 42.58 | 12,859 | -0.53(-1.23%) |
May 02, 2007 | 43.82 | 43.82 | 41.85 | 43.10 | 19,009 | -0.63(-1.45%) |
May 01, 2007 | 43.37 | 44.00 | 43.14 | 43.74 | 8,945 | +0.10(+0.23%) |
Apr 30, 2007 | 42.93 | 43.64 | 42.67 | 43.64 | 19,568 | +0.72(+1.67%) |
Apr 27, 2007 | 42.93 | 42.93 | 42.93 | 42.93 | 1,677 | +0.00(+0.00%) |
Apr 26, 2007 | 42.66 | 42.93 | 42.12 | 42.93 | 8,945 | +0.00(+0.00%) |
Apr 25, 2007 | 42.93 | 42.98 | 42.75 | 42.93 | 8,386 | +0.00(+0.00%) |
Apr 24, 2007 | 43.10 | 43.10 | 42.93 | 42.93 | 11,182 | +0.00(+0.00%) |
Apr 23, 2007 | 42.75 | 42.93 | 42.75 | 42.93 | 5,591 | +0.00(+0.00%) |
Apr 20, 2007 | 43.19 | 43.28 | 42.93 | 42.93 | 11,741 | +0.02(+0.04%) |
Apr 19, 2007 | 42.79 | 42.91 | 42.75 | 42.91 | 3,354 | +0.07(+0.17%) |
Apr 18, 2007 | 43.02 | 43.37 | 42.75 | 42.84 | 35,223 | -0.09(-0.20%) |
Apr 17, 2007 | 42.84 | 42.93 | 42.48 | 42.92 | 16,214 | -0.00(-0.00%) |
Apr 16, 2007 | 43.19 | 43.38 | 42.93 | 42.93 | 5,591 | -0.26(-0.60%) |
Apr 13, 2007 | 43.28 | 43.28 | 42.93 | 43.19 | 3,354 | -0.01(-0.02%) |
Apr 12, 2007 | 43.24 | 43.24 | 42.93 | 43.19 | 8,945 | -0.40(-0.92%) |
Apr 11, 2007 | 44.09 | 44.09 | 43.55 | 43.59 | 12,300 | -0.23(-0.51%) |
Apr 10, 2007 | 43.91 | 43.91 | 43.60 | 43.82 | 13,418 | +0.00(+0.00%) |
Apr 09, 2007 | 44.18 | 44.18 | 43.82 | 43.82 | 5,591 | -0.36(-0.81%) |
Apr 05, 2007 | 44.06 | 44.68 | 44.06 | 44.18 | 24,041 | +0.30(+0.67%) |
Apr 04, 2007 | 44.00 | 44.00 | 43.88 | 43.88 | 8,386 | -0.12(-0.26%) |
Apr 03, 2007 | 43.64 | 44.57 | 43.64 | 44.00 | 95,607 | +0.36(+0.82%) |