Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.26 | 40.48 | 39.94 | 39.94 | 20,268 | -0.15(-0.37%) |
Apr 29, 2008 | 40.09 | 40.21 | 39.95 | 40.09 | 14,279 | -0.23(-0.58%) |
Apr 28, 2008 | 40.41 | 40.42 | 40.32 | 40.32 | 5,208 | +0.21(+0.53%) |
Apr 25, 2008 | 39.30 | 40.20 | 39.30 | 40.11 | 7,569 | +0.26(+0.65%) |
Apr 24, 2008 | 39.51 | 40.02 | 39.36 | 39.85 | 28,515 | +0.41(+1.05%) |
Apr 23, 2008 | 38.93 | 39.45 | 38.93 | 39.43 | 7,622 | +0.53(+1.36%) |
Apr 22, 2008 | 39.02 | 39.02 | 38.81 | 38.91 | 9,520 | -0.59(-1.49%) |
Apr 21, 2008 | 40.22 | 40.22 | 38.95 | 39.49 | 17,585 | -0.44(-1.11%) |
Apr 18, 2008 | 39.84 | 39.94 | 39.84 | 39.94 | 10,315 | +0.46(+1.17%) |
Apr 17, 2008 | 39.75 | 39.75 | 39.34 | 39.47 | 11,837 | -0.46(-1.16%) |
Apr 16, 2008 | 39.70 | 39.94 | 39.55 | 39.94 | 15,430 | +0.45(+1.13%) |
Apr 15, 2008 | 39.56 | 39.65 | 39.35 | 39.49 | 9,673 | -0.24(-0.59%) |
Apr 14, 2008 | 39.89 | 39.89 | 39.58 | 39.73 | 6,864 | -0.15(-0.37%) |
Apr 11, 2008 | 40.43 | 40.43 | 39.87 | 39.87 | 23,662 | -0.71(-1.75%) |
Apr 10, 2008 | 40.37 | 40.73 | 40.32 | 40.58 | 9,613 | +0.55(+1.37%) |
Apr 09, 2008 | 40.27 | 40.29 | 39.92 | 40.03 | 13,433 | -0.60(-1.48%) |
Apr 08, 2008 | 39.95 | 40.66 | 39.95 | 40.63 | 13,187 | -0.10(-0.24%) |
Apr 07, 2008 | 40.57 | 40.89 | 40.57 | 40.73 | 32,906 | +0.57(+1.41%) |
Apr 04, 2008 | 39.86 | 40.40 | 39.84 | 40.16 | 5,176 | +0.37(+0.94%) |
Apr 03, 2008 | 40.28 | 40.28 | 39.49 | 39.79 | 10,352 | +0.20(+0.51%) |
Apr 02, 2008 | 39.95 | 40.03 | 39.59 | 39.59 | 24,648 | -0.39(-0.97%) |
Apr 01, 2008 | 39.49 | 39.98 | 39.49 | 39.98 | 7,764 | +0.95(+2.43%) |
Mar 31, 2008 | 39.35 | 39.35 | 38.44 | 39.03 | 27,853 | -0.40(-1.01%) |
Mar 28, 2008 | 39.57 | 40.02 | 39.43 | 39.43 | 4,067 | -0.26(-0.65%) |
Mar 27, 2008 | 39.84 | 39.88 | 39.65 | 39.69 | 11,092 | +0.00(+0.00%) |
Mar 26, 2008 | 39.71 | 39.71 | 39.53 | 39.69 | 33,276 | -0.23(-0.57%) |
Mar 25, 2008 | 40.16 | 40.17 | 39.82 | 39.91 | 15,898 | -0.25(-0.63%) |
Mar 24, 2008 | 39.79 | 40.34 | 39.73 | 40.16 | 25,388 | +0.92(+2.34%) |
Mar 21, 2008 | 39.31 | 39.31 | 39.09 | 39.25 | 2,711 | +0.00(+0.00%) |
Mar 20, 2008 | 39.31 | 39.31 | 39.09 | 39.25 | 2,711 | +0.03(+0.08%) |
Mar 19, 2008 | 39.64 | 39.82 | 39.21 | 39.21 | 7,764 | -0.03(-0.08%) |
Mar 18, 2008 | 38.84 | 39.25 | 38.55 | 39.25 | 11,954 | +0.92(+2.41%) |
Mar 17, 2008 | 38.05 | 38.51 | 38.05 | 38.32 | 15,652 | +0.08(+0.21%) |
Mar 14, 2008 | 38.96 | 38.96 | 38.00 | 38.24 | 21,444 | -0.59(-1.53%) |
Mar 13, 2008 | 38.22 | 39.05 | 38.11 | 38.83 | 9,982 | +0.14(+0.36%) |
Mar 12, 2008 | 38.62 | 39.17 | 38.62 | 38.70 | 20,088 | +0.18(+0.46%) |
Mar 11, 2008 | 37.83 | 38.91 | 37.83 | 38.52 | 61,129 | +0.39(+1.03%) |
Mar 10, 2008 | 39.51 | 39.51 | 38.05 | 38.12 | 13,680 | -0.66(-1.70%) |
Mar 07, 2008 | 39.47 | 39.47 | 38.46 | 38.78 | 9,366 | -0.42(-1.08%) |
Mar 06, 2008 | 40.52 | 40.52 | 39.21 | 39.21 | 13,002 | -0.93(-2.32%) |
Mar 05, 2008 | 40.45 | 40.50 | 39.85 | 40.14 | 11,831 | -0.29(-0.72%) |
Mar 04, 2008 | 39.98 | 40.44 | 39.98 | 40.43 | 12,817 | -0.23(-0.56%) |
Mar 03, 2008 | 40.75 | 40.88 | 40.41 | 40.66 | 10,845 | -0.21(-0.52%) |
Feb 29, 2008 | 42.00 | 42.00 | 40.70 | 40.87 | 14,876 | -0.60(-1.45%) |
Feb 28, 2008 | 41.54 | 41.57 | 41.33 | 41.47 | 66,305 | -0.32(-0.76%) |
Feb 27, 2008 | 41.97 | 42.10 | 41.79 | 41.79 | 14,021 | -0.45(-1.08%) |
Feb 26, 2008 | 41.36 | 42.47 | 41.36 | 42.24 | 51,269 | +0.29(+0.68%) |
Feb 25, 2008 | 41.38 | 42.00 | 41.38 | 41.96 | 66,059 | +0.75(+1.83%) |
Feb 22, 2008 | 40.99 | 41.20 | 40.68 | 41.20 | 99,088 | +0.18(+0.44%) |
Feb 21, 2008 | 41.78 | 41.78 | 40.94 | 41.02 | 11,338 | -0.49(-1.17%) |
Feb 20, 2008 | 42.00 | 42.00 | 41.12 | 41.51 | 85,901 | -0.24(-0.56%) |
Feb 19, 2008 | 41.87 | 42.00 | 41.75 | 41.75 | 30,318 | +0.28(+0.68%) |
Feb 18, 2008 | 41.95 | 41.95 | 41.45 | 41.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.95 | 41.95 | 41.45 | 41.46 | 8,010 | -0.29(-0.70%) |
Feb 14, 2008 | 43.66 | 43.66 | 41.65 | 41.75 | 3,697 | -0.37(-0.89%) |
Feb 13, 2008 | 42.16 | 42.16 | 41.94 | 42.13 | 2,464 | +0.47(+1.13%) |
Feb 12, 2008 | 41.14 | 41.83 | 41.14 | 41.66 | 14,419 | +0.52(+1.26%) |
Feb 11, 2008 | 40.94 | 41.17 | 40.84 | 41.14 | 19,719 | +0.02(+0.06%) |
Feb 08, 2008 | 41.39 | 41.39 | 40.97 | 41.11 | 27,606 | -0.66(-1.57%) |
Feb 07, 2008 | 41.70 | 41.86 | 41.55 | 41.77 | 31,673 | -0.04(-0.10%) |
Feb 06, 2008 | 41.92 | 42.33 | 41.81 | 41.81 | 26,251 | -0.06(-0.14%) |
Feb 05, 2008 | 42.28 | 42.35 | 41.83 | 41.87 | 34,703 | -0.82(-1.92%) |
Feb 04, 2008 | 42.37 | 42.75 | 42.37 | 42.69 | 6,519 | +0.39(+0.92%) |
Feb 01, 2008 | 41.83 | 42.35 | 41.71 | 42.30 | 12,817 | +0.78(+1.88%) |
Jan 31, 2008 | 40.85 | 41.80 | 40.72 | 41.52 | 78,043 | +0.40(+0.97%) |
Jan 30, 2008 | 41.49 | 42.05 | 41.12 | 41.12 | 29,455 | -0.68(-1.63%) |
Jan 29, 2008 | 41.79 | 41.91 | 41.67 | 41.80 | 28,223 | +0.29(+0.70%) |
Jan 28, 2008 | 41.19 | 41.51 | 41.07 | 41.51 | 6,778 | +0.42(+1.03%) |
Jan 25, 2008 | 41.94 | 41.94 | 40.57 | 41.09 | 22,615 | -0.77(-1.84%) |
Jan 24, 2008 | 42.19 | 42.19 | 41.67 | 41.86 | 12,694 | -0.03(-0.08%) |
Jan 23, 2008 | 41.38 | 41.89 | 40.72 | 41.89 | 51,146 | -0.23(-0.54%) |
Jan 22, 2008 | 43.99 | 43.99 | 41.61 | 42.12 | 22,430 | -1.02(-2.37%) |
Jan 21, 2008 | 43.77 | 43.90 | 43.03 | 43.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.77 | 43.90 | 43.03 | 43.14 | 18,856 | -0.63(-1.45%) |
Jan 17, 2008 | 44.34 | 44.40 | 43.72 | 43.77 | 54,597 | -0.71(-1.61%) |
Jan 16, 2008 | 44.22 | 44.81 | 44.22 | 44.49 | 42,026 | +0.19(+0.44%) |
Jan 15, 2008 | 44.53 | 44.53 | 44.09 | 44.29 | 28,592 | -0.80(-1.78%) |
Jan 14, 2008 | 45.37 | 45.37 | 44.95 | 45.10 | 38,698 | -0.24(-0.54%) |
Jan 11, 2008 | 44.93 | 45.39 | 44.93 | 45.34 | 15,528 | +0.09(+0.20%) |
Jan 10, 2008 | 44.89 | 45.33 | 44.76 | 45.25 | 24,772 | +0.21(+0.47%) |
Jan 09, 2008 | 44.25 | 45.04 | 44.25 | 45.04 | 131,355 | +0.59(+1.33%) |
Jan 08, 2008 | 43.96 | 45.03 | 43.96 | 44.45 | 115,603 | +0.73(+1.67%) |
Jan 07, 2008 | 43.22 | 43.76 | 43.20 | 43.72 | 156,277 | +0.71(+1.66%) |
Jan 04, 2008 | 43.13 | 43.24 | 42.97 | 43.00 | 6,162 | -0.35(-0.80%) |
Jan 03, 2008 | 43.50 | 43.50 | 43.32 | 43.35 | 19,719 | +0.20(+0.47%) |
Jan 02, 2008 | 43.61 | 43.61 | 43.13 | 43.15 | 25,634 | -0.49(-1.13%) |
Jan 01, 2008 | 43.97 | 43.97 | 43.53 | 43.64 | 62,608 | +0.00(+0.00%) |
Dec 31, 2007 | 43.97 | 43.97 | 43.53 | 43.64 | 62,608 | -0.51(-1.15%) |
Dec 28, 2007 | 44.33 | 44.33 | 44.01 | 44.15 | 385,139 | -0.21(-0.48%) |
Dec 27, 2007 | 44.68 | 44.70 | 44.33 | 44.36 | 14,789 | -0.55(-1.24%) |
Dec 26, 2007 | 44.69 | 44.95 | 44.69 | 44.92 | 35,494 | +0.10(+0.22%) |
Dec 24, 2007 | 44.87 | 44.87 | 44.78 | 44.82 | 4,436 | +0.01(+0.03%) |
Dec 21, 2007 | 44.59 | 44.81 | 44.57 | 44.81 | 45,846 | +0.46(+1.04%) |
Dec 20, 2007 | 44.34 | 44.34 | 43.91 | 44.34 | 38,452 | +0.19(+0.44%) |
Dec 19, 2007 | 44.25 | 44.25 | 43.94 | 44.15 | 11,584 | -0.08(-0.18%) |
Dec 18, 2007 | 44.17 | 44.29 | 43.96 | 44.23 | 3,820 | +0.19(+0.44%) |
Dec 17, 2007 | 44.47 | 44.47 | 44.03 | 44.03 | 2,957 | -0.63(-1.42%) |
Dec 14, 2007 | 44.59 | 44.84 | 44.59 | 44.67 | 6,655 | -0.36(-0.79%) |
Dec 13, 2007 | 44.91 | 45.02 | 44.64 | 45.02 | 24,895 | +0.04(+0.09%) |
Dec 12, 2007 | 45.84 | 45.84 | 44.59 | 44.98 | 30,687 | -0.06(-0.14%) |
Dec 11, 2007 | 45.71 | 45.77 | 45.05 | 45.05 | 5,546 | -0.54(-1.17%) |
Dec 10, 2007 | 45.59 | 45.64 | 45.47 | 45.58 | 9,120 | +0.38(+0.84%) |
Dec 07, 2007 | 45.06 | 45.20 | 44.99 | 45.20 | 8,257 | +0.06(+0.14%) |
Dec 06, 2007 | 44.83 | 45.59 | 44.83 | 45.14 | 19,719 | +0.22(+0.49%) |
Dec 05, 2007 | 44.79 | 44.96 | 44.70 | 44.92 | 37,466 | +0.41(+0.93%) |
Dec 04, 2007 | 44.33 | 44.70 | 44.33 | 44.51 | 160,710 | -0.08(-0.18%) |
Dec 03, 2007 | 44.78 | 44.83 | 44.53 | 44.59 | 26,990 | -0.25(-0.56%) |
Nov 30, 2007 | 44.95 | 45.06 | 44.79 | 44.84 | 3,204 | +0.05(+0.11%) |
Nov 29, 2007 | 44.51 | 44.84 | 44.43 | 44.79 | 41,410 | +0.35(+0.79%) |
Nov 28, 2007 | 43.98 | 44.44 | 43.75 | 44.44 | 10,599 | +1.05(+2.42%) |
Nov 27, 2007 | 42.85 | 43.46 | 42.85 | 43.39 | 17,623 | +0.71(+1.67%) |
Nov 26, 2007 | 42.94 | 43.26 | 42.67 | 42.67 | 2,249 | -0.47(-1.09%) |
Nov 23, 2007 | 42.90 | 43.17 | 42.90 | 43.14 | 3,820 | +0.62(+1.47%) |
Nov 21, 2007 | 42.86 | 42.86 | 42.33 | 42.52 | 11,092 | -0.49(-1.13%) |
Nov 20, 2007 | 43.04 | 43.31 | 42.60 | 43.00 | 8,873 | +0.01(+0.02%) |
Nov 19, 2007 | 43.44 | 43.47 | 43.00 | 43.00 | 154,425 | -0.29(-0.67%) |
Nov 16, 2007 | 43.44 | 43.44 | 43.09 | 43.29 | 3,820 | -0.03(-0.08%) |
Nov 15, 2007 | 43.57 | 43.66 | 43.23 | 43.32 | 9,243 | -0.24(-0.54%) |
Nov 14, 2007 | 43.82 | 43.85 | 43.53 | 43.56 | 9,120 | +0.16(+0.37%) |
Nov 13, 2007 | 43.37 | 43.41 | 43.02 | 43.39 | 16,391 | +0.08(+0.19%) |
Nov 12, 2007 | 43.36 | 43.36 | 43.21 | 43.31 | 3,081 | +0.14(+0.32%) |
Nov 09, 2007 | 43.04 | 43.33 | 43.04 | 43.17 | 18,116 | -0.02(-0.06%) |
Nov 08, 2007 | 42.91 | 43.20 | 42.82 | 43.20 | 5,977 | +0.05(+0.11%) |
Nov 07, 2007 | 43.62 | 43.72 | 43.15 | 43.15 | 17,007 | -0.80(-1.83%) |
Nov 06, 2007 | 43.60 | 43.95 | 43.60 | 43.95 | 7,764 | +0.24(+0.54%) |
Nov 05, 2007 | 43.69 | 43.82 | 43.47 | 43.72 | 2,711 | -0.14(-0.31%) |
Nov 02, 2007 | 44.22 | 44.22 | 43.65 | 43.86 | 50,160 | -0.11(-0.24%) |
Nov 01, 2007 | 44.61 | 44.61 | 43.95 | 43.96 | 83,559 | -0.90(-2.01%) |
Oct 31, 2007 | 44.68 | 44.86 | 44.57 | 44.86 | 8,010 | +0.24(+0.55%) |
Oct 30, 2007 | 44.53 | 44.76 | 44.53 | 44.62 | 9,489 | +0.00(+0.00%) |
Oct 29, 2007 | 44.39 | 44.67 | 44.39 | 44.62 | 29,948 | +0.24(+0.53%) |
Oct 26, 2007 | 44.16 | 44.38 | 44.16 | 44.38 | 4,067 | +0.42(+0.96%) |
Oct 25, 2007 | 43.86 | 43.96 | 43.60 | 43.96 | 71,358 | +0.14(+0.31%) |
Oct 24, 2007 | 43.87 | 43.89 | 43.31 | 43.82 | 8,750 | -0.19(-0.42%) |
Oct 23, 2007 | 43.68 | 44.01 | 43.47 | 44.01 | 16,884 | +0.43(+0.99%) |
Oct 22, 2007 | 43.12 | 43.60 | 43.12 | 43.58 | 38,452 | -0.20(-0.46%) |
Oct 19, 2007 | 44.13 | 44.26 | 43.78 | 43.78 | 6,531 | -0.58(-1.32%) |
Oct 18, 2007 | 44.19 | 44.46 | 44.19 | 44.37 | 3,697 | +0.11(+0.24%) |
Oct 17, 2007 | 44.63 | 44.63 | 44.10 | 44.26 | 1,971 | -0.14(-0.31%) |
Oct 16, 2007 | 44.49 | 44.52 | 44.29 | 44.40 | 9,613 | -0.27(-0.61%) |
Oct 15, 2007 | 44.91 | 45.02 | 44.52 | 44.67 | 12,324 | -0.18(-0.41%) |
Oct 12, 2007 | 44.82 | 45.00 | 44.79 | 44.85 | 12,817 | -0.02(-0.04%) |
Oct 11, 2007 | 45.17 | 45.19 | 44.77 | 44.87 | 8,257 | -0.30(-0.67%) |
Oct 10, 2007 | 45.24 | 45.24 | 45.08 | 45.17 | 3,574 | -0.02(-0.05%) |
Oct 09, 2007 | 45.24 | 45.25 | 45.02 | 45.19 | 2,834 | +0.07(+0.16%) |
Oct 08, 2007 | 45.28 | 45.28 | 45.12 | 45.12 | 2,834 | -0.34(-0.75%) |
Oct 05, 2007 | 45.33 | 45.46 | 45.31 | 45.46 | 6,778 | +0.41(+0.90%) |
Oct 04, 2007 | 45.26 | 45.28 | 45.04 | 45.06 | 5,915 | +0.05(+0.11%) |
Oct 03, 2007 | 44.76 | 45.05 | 44.76 | 45.01 | 4,929 | +0.28(+0.64%) |
Oct 02, 2007 | 44.70 | 44.79 | 44.54 | 44.72 | 11,215 | +0.19(+0.44%) |
Oct 01, 2007 | 44.08 | 44.70 | 44.08 | 44.53 | 4,929 | +0.48(+1.09%) |
Sep 28, 2007 | 43.93 | 44.05 | 43.84 | 44.05 | 24,525 | -0.21(-0.48%) |
Sep 27, 2007 | 44.08 | 44.29 | 44.08 | 44.26 | 11,092 | +0.21(+0.48%) |
Sep 26, 2007 | 43.87 | 44.30 | 43.87 | 44.05 | 17,993 | +0.41(+0.93%) |
Sep 25, 2007 | 43.73 | 43.81 | 43.63 | 43.64 | 7,148 | -0.25(-0.57%) |
Sep 24, 2007 | 44.09 | 44.20 | 43.86 | 43.90 | 39,315 | -0.28(-0.62%) |
Sep 21, 2007 | 44.24 | 44.33 | 44.14 | 44.17 | 5,176 | +0.24(+0.55%) |
Sep 20, 2007 | 44.23 | 44.26 | 43.86 | 43.93 | 8,134 | -0.31(-0.70%) |
Sep 19, 2007 | 44.03 | 44.33 | 44.01 | 44.24 | 38,452 | +0.41(+0.94%) |
Sep 18, 2007 | 43.01 | 43.85 | 42.95 | 43.82 | 52,502 | +0.92(+2.14%) |
Sep 17, 2007 | 43.09 | 43.21 | 42.73 | 42.91 | 18,979 | -0.37(-0.86%) |
Sep 14, 2007 | 43.00 | 43.28 | 42.98 | 43.28 | 19,965 | +0.04(+0.08%) |
Sep 13, 2007 | 43.45 | 43.54 | 43.24 | 43.24 | 23,909 | -0.07(-0.16%) |
Sep 12, 2007 | 43.25 | 43.35 | 43.13 | 43.31 | 6,162 | +0.13(+0.30%) |
Sep 11, 2007 | 43.42 | 43.42 | 43.07 | 43.18 | 18,733 | +0.06(+0.13%) |
Sep 10, 2007 | 43.30 | 43.30 | 42.91 | 43.13 | 8,996 | -0.10(-0.23%) |
Sep 07, 2007 | 43.47 | 43.69 | 43.06 | 43.22 | 31,550 | -0.63(-1.44%) |
Sep 06, 2007 | 43.78 | 44.01 | 43.75 | 43.86 | 14,419 | +0.05(+0.11%) |
Sep 05, 2007 | 43.64 | 43.81 | 43.53 | 43.81 | 27,853 | +0.01(+0.02%) |
Sep 04, 2007 | 43.40 | 43.82 | 43.40 | 43.80 | 17,131 | +0.33(+0.77%) |
Aug 31, 2007 | 43.21 | 43.47 | 43.21 | 43.47 | 6,408 | +0.48(+1.11%) |
Aug 30, 2007 | 43.10 | 43.22 | 42.90 | 42.99 | 29,701 | -0.02(-0.04%) |
Aug 29, 2007 | 42.80 | 43.00 | 42.74 | 43.00 | 1,109 | +0.38(+0.89%) |
Aug 28, 2007 | 43.30 | 43.30 | 42.61 | 42.62 | 11,708 | -0.73(-1.68%) |
Aug 27, 2007 | 43.41 | 43.45 | 43.35 | 43.35 | 4,436 | -0.15(-0.34%) |
Aug 24, 2007 | 43.30 | 43.50 | 43.30 | 43.50 | 3,820 | +0.24(+0.54%) |
Aug 23, 2007 | 43.42 | 43.42 | 43.15 | 43.26 | 3,574 | -0.09(-0.21%) |
Aug 22, 2007 | 43.17 | 43.35 | 43.04 | 43.35 | 5,915 | +0.45(+1.04%) |
Aug 21, 2007 | 42.68 | 42.94 | 42.64 | 42.91 | 7,517 | +0.06(+0.15%) |
Aug 20, 2007 | 42.87 | 42.94 | 42.60 | 42.84 | 13,556 | +0.11(+0.27%) |
Aug 17, 2007 | 43.06 | 43.06 | 42.34 | 42.73 | 19,719 | +0.29(+0.69%) |
Aug 16, 2007 | 42.18 | 42.44 | 41.65 | 42.44 | 43,382 | -0.04(-0.10%) |
Aug 15, 2007 | 42.57 | 43.06 | 42.44 | 42.48 | 10,845 | -0.37(-0.85%) |
Aug 14, 2007 | 43.20 | 43.26 | 42.78 | 42.84 | 4,929 | -0.32(-0.75%) |
Aug 13, 2007 | 43.33 | 43.33 | 43.08 | 43.17 | 13,063 | +0.00(+0.00%) |
Aug 10, 2007 | 42.67 | 43.17 | 42.42 | 43.17 | 17,747 | -0.16(-0.37%) |
Aug 09, 2007 | 43.52 | 43.87 | 43.33 | 43.33 | 40,547 | -0.67(-1.51%) |
Aug 08, 2007 | 44.03 | 44.12 | 43.65 | 43.99 | 41,040 | +0.28(+0.63%) |
Aug 07, 2007 | 43.48 | 43.94 | 43.41 | 43.72 | 31,427 | +0.06(+0.15%) |
Aug 06, 2007 | 43.05 | 43.65 | 43.05 | 43.65 | 29,332 | +0.45(+1.03%) |
Aug 03, 2007 | 43.36 | 43.39 | 43.21 | 43.21 | 5,546 | -0.18(-0.41%) |
Aug 02, 2007 | 43.23 | 43.47 | 43.02 | 43.39 | 19,472 | +0.41(+0.94%) |
Aug 01, 2007 | 42.80 | 43.00 | 42.52 | 42.98 | 21,567 | +0.39(+0.91%) |
Jul 31, 2007 | 43.37 | 43.37 | 42.59 | 42.59 | 31,920 | -0.25(-0.59%) |
Jul 30, 2007 | 42.60 | 42.88 | 42.53 | 42.84 | 36,726 | +0.14(+0.32%) |
Jul 27, 2007 | 43.59 | 43.76 | 42.70 | 42.70 | 78,383 | -1.37(-3.11%) |
Jul 26, 2007 | 44.82 | 44.82 | 43.90 | 44.08 | 42,765 | -1.03(-2.28%) |
Jul 25, 2007 | 45.24 | 45.24 | 44.90 | 45.11 | 13,063 | +0.09(+0.20%) |
Jul 24, 2007 | 45.51 | 45.57 | 44.98 | 45.02 | 54,597 | -0.84(-1.84%) |
Jul 23, 2007 | 45.72 | 46.05 | 45.66 | 45.86 | 31,304 | +0.62(+1.36%) |
Jul 20, 2007 | 45.72 | 45.72 | 45.22 | 45.24 | 24,772 | -0.63(-1.38%) |
Jul 19, 2007 | 45.92 | 45.96 | 45.65 | 45.88 | 76,781 | +0.29(+0.64%) |
Jul 18, 2007 | 45.76 | 45.80 | 45.50 | 45.58 | 36,480 | -0.39(-0.85%) |
Jul 17, 2007 | 46.25 | 46.25 | 45.97 | 45.97 | 8,873 | -0.35(-0.75%) |
Jul 16, 2007 | 46.39 | 46.45 | 46.23 | 46.32 | 10,845 | -0.17(-0.37%) |
Jul 13, 2007 | 46.46 | 46.49 | 46.31 | 46.49 | 6,778 | +0.02(+0.05%) |
Jul 12, 2007 | 45.79 | 46.47 | 45.79 | 46.47 | 27,360 | +0.77(+1.69%) |
Jul 11, 2007 | 45.52 | 45.70 | 45.43 | 45.70 | 8,627 | +0.21(+0.46%) |
Jul 10, 2007 | 45.75 | 45.88 | 45.48 | 45.49 | 3,943 | -0.48(-1.04%) |
Jul 09, 2007 | 46.07 | 46.07 | 45.86 | 45.97 | 5,053 | -0.04(-0.09%) |
Jul 06, 2007 | 45.92 | 46.02 | 45.87 | 46.01 | 10,968 | -0.04(-0.09%) |
Jul 05, 2007 | 46.01 | 46.10 | 45.78 | 46.05 | 16,268 | +0.00(+0.00%) |
Jul 03, 2007 | 46.03 | 46.11 | 46.02 | 46.05 | 23,293 | +0.22(+0.49%) |
Jul 02, 2007 | 45.80 | 45.83 | 45.64 | 45.82 | 49,051 | +0.39(+0.86%) |
Jun 29, 2007 | 45.75 | 45.88 | 45.23 | 45.43 | 17,870 | -0.23(-0.50%) |
Jun 28, 2007 | 45.92 | 46.05 | 45.66 | 45.66 | 61,622 | -0.14(-0.30%) |
Jun 27, 2007 | 45.37 | 45.80 | 45.37 | 45.80 | 17,747 | +0.19(+0.43%) |
Jun 26, 2007 | 45.44 | 45.75 | 45.40 | 45.60 | 20,705 | +0.37(+0.81%) |
Jun 25, 2007 | 45.37 | 45.67 | 45.12 | 45.24 | 14,296 | -0.15(-0.32%) |
Jun 22, 2007 | 45.88 | 45.88 | 45.21 | 45.38 | 19,719 | -0.54(-1.17%) |
Jun 21, 2007 | 45.81 | 45.98 | 45.53 | 45.92 | 16,761 | +0.08(+0.18%) |
Jun 20, 2007 | 46.61 | 46.61 | 45.84 | 45.84 | 7,394 | -0.69(-1.49%) |
Jun 19, 2007 | 46.68 | 46.68 | 46.53 | 46.53 | 3,081 | -0.08(-0.17%) |
Jun 18, 2007 | 46.70 | 46.72 | 46.58 | 46.61 | 3,327 | -0.19(-0.40%) |
Jun 15, 2007 | 46.83 | 46.97 | 46.74 | 46.79 | 52,625 | +0.35(+0.75%) |
Jun 14, 2007 | 46.41 | 46.58 | 46.41 | 46.44 | 1,725 | +0.07(+0.16%) |
Jun 13, 2007 | 46.09 | 46.38 | 45.88 | 46.37 | 18,733 | +0.45(+0.98%) |
Jun 12, 2007 | 46.26 | 46.29 | 45.92 | 45.92 | 14,419 | -0.54(-1.16%) |
Jun 11, 2007 | 46.17 | 46.56 | 46.17 | 46.46 | 1,848 | +0.23(+0.50%) |
Jun 08, 2007 | 46.05 | 46.23 | 45.92 | 46.23 | 6,901 | +0.01(+0.02%) |
Jun 07, 2007 | 46.71 | 46.71 | 46.11 | 46.22 | 58,664 | -0.79(-1.67%) |
Jun 06, 2007 | 47.28 | 47.28 | 46.91 | 47.00 | 29,578 | -0.44(-0.92%) |
Jun 05, 2007 | 47.55 | 47.55 | 47.37 | 47.44 | 9,366 | -0.19(-0.39%) |
Jun 04, 2007 | 47.47 | 47.64 | 47.47 | 47.63 | 7,271 | +0.08(+0.17%) |
Jun 01, 2007 | 47.48 | 47.64 | 47.34 | 47.55 | 8,257 | +0.05(+0.10%) |
May 31, 2007 | 47.59 | 47.59 | 47.39 | 47.50 | 16,884 | +0.21(+0.45%) |
May 30, 2007 | 47.27 | 47.30 | 46.98 | 47.29 | 5,546 | -0.15(-0.32%) |
May 29, 2007 | 47.43 | 47.45 | 47.26 | 47.44 | 1,971 | +0.13(+0.27%) |
May 25, 2007 | 47.22 | 47.37 | 47.22 | 47.31 | 4,067 | +0.11(+0.24%) |
May 24, 2007 | 47.52 | 47.52 | 47.20 | 47.20 | 4,806 | -0.48(-1.00%) |
May 23, 2007 | 47.89 | 47.99 | 47.65 | 47.68 | 5,915 | -0.10(-0.21%) |
May 22, 2007 | 47.69 | 47.88 | 47.60 | 47.78 | 11,708 | +0.13(+0.28%) |
May 21, 2007 | 47.56 | 47.77 | 47.56 | 47.65 | 59,896 | +0.20(+0.43%) |
May 18, 2007 | 47.22 | 47.44 | 47.18 | 47.44 | 67,291 | +0.24(+0.50%) |
May 17, 2007 | 47.13 | 47.22 | 47.04 | 47.21 | 5,299 | -0.02(-0.05%) |
May 16, 2007 | 47.09 | 47.23 | 46.98 | 47.23 | 4,190 | +0.32(+0.67%) |
May 15, 2007 | 46.94 | 47.17 | 46.83 | 46.91 | 11,461 | +0.03(+0.07%) |
May 14, 2007 | 47.00 | 47.18 | 46.81 | 46.88 | 6,531 | -0.09(-0.19%) |
May 11, 2007 | 46.77 | 46.99 | 46.70 | 46.97 | 14,296 | +0.27(+0.57%) |
May 10, 2007 | 47.32 | 47.32 | 46.70 | 46.70 | 17,254 | -0.84(-1.77%) |
May 09, 2007 | 47.47 | 47.60 | 47.41 | 47.55 | 4,560 | +0.20(+0.43%) |
May 08, 2007 | 47.34 | 47.35 | 47.17 | 47.34 | 4,683 | -0.20(-0.42%) |
May 07, 2007 | 47.49 | 47.56 | 47.49 | 47.54 | 4,313 | +0.15(+0.31%) |
May 04, 2007 | 47.19 | 47.79 | 47.19 | 47.39 | 61,006 | +0.29(+0.62%) |
May 03, 2007 | 47.02 | 47.19 | 47.02 | 47.10 | 10,352 | +0.11(+0.24%) |
May 02, 2007 | 46.78 | 47.06 | 46.78 | 46.99 | 3,820 | +0.33(+0.71%) |