Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.87 | 34.04 | 32.52 | 32.61 | 22,433 | -0.76(-2.28%) |
Jan 30, 2008 | 33.47 | 34.26 | 32.25 | 33.38 | 26,227 | +0.23(+0.70%) |
Jan 29, 2008 | 33.21 | 34.27 | 31.99 | 33.14 | 14,843 | +0.41(+1.26%) |
Jan 28, 2008 | 35.48 | 37.19 | 32.47 | 32.73 | 69,252 | -0.82(-2.46%) |
Jan 25, 2008 | 34.05 | 34.48 | 31.36 | 33.55 | 34,710 | +0.83(+2.55%) |
Jan 24, 2008 | 32.53 | 33.81 | 31.85 | 32.72 | 18,326 | +0.19(+0.58%) |
Jan 23, 2008 | 32.39 | 33.15 | 31.46 | 32.53 | 20,480 | +0.95(+3.01%) |
Jan 22, 2008 | 32.70 | 34.05 | 31.58 | 31.58 | 21,299 | -1.46(-4.42%) |
Jan 21, 2008 | 32.03 | 34.04 | 32.03 | 33.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.03 | 34.04 | 32.03 | 33.04 | 76,398 | +1.28(+4.03%) |
Jan 17, 2008 | 34.04 | 34.04 | 31.45 | 31.76 | 20,759 | -1.31(-3.96%) |
Jan 16, 2008 | 32.52 | 34.27 | 31.39 | 33.07 | 37,946 | -0.48(-1.44%) |
Jan 15, 2008 | 35.53 | 35.70 | 33.15 | 33.55 | 44,531 | -1.48(-4.22%) |
Jan 14, 2008 | 36.74 | 37.18 | 35.03 | 35.03 | 37,502 | -0.87(-2.42%) |
Jan 11, 2008 | 37.39 | 37.82 | 34.84 | 35.90 | 14,062 | -1.90(-5.02%) |
Jan 10, 2008 | 37.63 | 38.53 | 37.01 | 37.80 | 57,589 | +0.17(+0.45%) |
Jan 09, 2008 | 37.18 | 38.86 | 37.18 | 37.63 | 12,723 | -0.04(-0.12%) |
Jan 08, 2008 | 37.22 | 38.51 | 37.22 | 37.68 | 15,848 | +1.07(+2.91%) |
Jan 07, 2008 | 37.39 | 38.03 | 36.13 | 36.61 | 7,254 | -1.05(-2.78%) |
Jan 04, 2008 | 39.54 | 39.72 | 37.42 | 37.66 | 10,714 | -1.14(-2.93%) |
Jan 03, 2008 | 40.10 | 40.10 | 38.41 | 38.80 | 12,388 | -0.09(-0.23%) |
Jan 02, 2008 | 40.77 | 40.77 | 38.08 | 38.89 | 15,106 | -1.21(-3.02%) |
Jan 01, 2008 | 40.99 | 42.11 | 39.42 | 40.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.99 | 42.11 | 39.42 | 40.10 | 12,946 | -0.61(-1.50%) |
Dec 28, 2007 | 40.32 | 41.19 | 38.08 | 40.70 | 7,812 | +0.98(+2.46%) |
Dec 27, 2007 | 40.41 | 40.92 | 39.73 | 39.73 | 7,477 | -0.37(-0.92%) |
Dec 26, 2007 | 40.77 | 41.03 | 39.24 | 40.10 | 5,022 | -0.22(-0.56%) |
Dec 24, 2007 | 38.32 | 40.32 | 38.32 | 40.32 | 10,156 | +0.46(+1.15%) |
Dec 21, 2007 | 37.10 | 39.94 | 37.10 | 39.86 | 10,491 | +2.36(+6.28%) |
Dec 20, 2007 | 38.19 | 38.57 | 36.74 | 37.51 | 5,803 | +0.00(+0.00%) |
Dec 19, 2007 | 39.47 | 39.47 | 36.44 | 37.51 | 9,486 | -1.42(-3.65%) |
Dec 18, 2007 | 34.52 | 39.41 | 33.60 | 38.93 | 36,942 | +4.66(+13.59%) |
Dec 17, 2007 | 36.80 | 37.41 | 33.16 | 34.27 | 37,723 | -3.15(-8.43%) |
Dec 14, 2007 | 37.25 | 38.35 | 35.94 | 37.43 | 7,209 | -0.39(-1.02%) |
Dec 13, 2007 | 38.17 | 38.42 | 36.39 | 37.81 | 15,959 | -0.38(-0.99%) |
Dec 12, 2007 | 40.32 | 40.32 | 38.08 | 38.19 | 28,906 | -1.68(-4.23%) |
Dec 11, 2007 | 40.64 | 40.64 | 39.60 | 39.87 | 13,013 | -0.45(-1.11%) |
Dec 10, 2007 | 41.13 | 41.57 | 39.35 | 40.32 | 20,870 | -0.45(-1.10%) |
Dec 07, 2007 | 40.45 | 41.66 | 40.45 | 40.77 | 5,133 | -0.03(-0.07%) |
Dec 06, 2007 | 40.87 | 41.89 | 40.79 | 40.79 | 10,491 | -0.20(-0.48%) |
Dec 05, 2007 | 41.58 | 41.67 | 40.96 | 40.99 | 12,723 | -0.36(-0.87%) |
Dec 04, 2007 | 41.66 | 41.66 | 41.01 | 41.35 | 8,370 | -0.09(-0.22%) |
Dec 03, 2007 | 41.43 | 41.74 | 40.86 | 41.44 | 9,263 | +0.04(+0.11%) |
Nov 30, 2007 | 42.10 | 42.11 | 40.46 | 41.39 | 8,147 | -0.25(-0.60%) |
Nov 29, 2007 | 40.62 | 42.47 | 40.36 | 41.65 | 15,535 | +0.69(+1.68%) |
Nov 28, 2007 | 40.77 | 41.20 | 40.45 | 40.96 | 7,700 | +0.19(+0.46%) |
Nov 27, 2007 | 41.39 | 42.01 | 40.46 | 40.77 | 12,723 | +0.09(+0.22%) |
Nov 26, 2007 | 40.99 | 42.02 | 40.68 | 40.68 | 11,830 | -0.94(-2.26%) |
Nov 23, 2007 | 41.31 | 42.47 | 41.31 | 41.62 | 4,687 | +0.85(+2.09%) |
Nov 21, 2007 | 42.20 | 42.40 | 40.77 | 40.77 | 6,808 | -0.87(-2.09%) |
Nov 20, 2007 | 42.10 | 42.74 | 41.22 | 41.64 | 13,281 | -0.47(-1.13%) |
Nov 19, 2007 | 43.23 | 43.59 | 41.44 | 42.11 | 6,919 | -0.30(-0.72%) |
Nov 16, 2007 | 41.98 | 43.37 | 41.61 | 42.42 | 15,290 | +0.80(+1.92%) |
Nov 15, 2007 | 42.29 | 44.65 | 41.44 | 41.62 | 12,611 | -0.85(-2.00%) |
Nov 14, 2007 | 42.56 | 44.08 | 42.42 | 42.47 | 12,165 | +0.36(+0.85%) |
Nov 13, 2007 | 43.86 | 43.86 | 42.11 | 42.11 | 17,857 | -2.24(-5.05%) |
Nov 12, 2007 | 42.11 | 45.10 | 42.11 | 44.35 | 15,178 | +0.77(+1.77%) |
Nov 09, 2007 | 44.67 | 45.16 | 42.47 | 43.58 | 8,593 | -0.55(-1.24%) |
Nov 08, 2007 | 43.67 | 45.68 | 43.67 | 44.13 | 14,625 | -0.41(-0.93%) |
Nov 07, 2007 | 45.13 | 45.13 | 43.96 | 44.54 | 6,584 | -0.26(-0.58%) |
Nov 06, 2007 | 45.47 | 45.63 | 44.48 | 44.80 | 50,112 | +0.43(+0.97%) |
Nov 05, 2007 | 45.60 | 45.73 | 43.71 | 44.37 | 5,357 | -0.88(-1.94%) |
Nov 02, 2007 | 44.80 | 48.97 | 43.23 | 45.25 | 46,540 | +0.45(+1.00%) |
Nov 01, 2007 | 44.29 | 45.58 | 44.26 | 44.80 | 12,388 | +0.37(+0.83%) |
Oct 31, 2007 | 42.02 | 44.79 | 41.70 | 44.43 | 15,513 | +2.41(+5.74%) |
Oct 30, 2007 | 41.66 | 42.33 | 41.22 | 42.02 | 11,049 | +0.72(+1.74%) |
Oct 29, 2007 | 42.20 | 42.25 | 40.59 | 41.31 | 5,692 | -0.55(-1.31%) |
Oct 26, 2007 | 42.56 | 43.02 | 41.85 | 41.85 | 12,500 | -0.51(-1.21%) |
Oct 25, 2007 | 42.86 | 43.63 | 41.87 | 42.36 | 9,375 | -0.04(-0.11%) |
Oct 24, 2007 | 41.75 | 42.56 | 41.75 | 42.41 | 6,361 | +0.91(+2.20%) |
Oct 23, 2007 | 41.22 | 42.11 | 40.45 | 41.49 | 15,736 | +0.42(+1.03%) |
Oct 22, 2007 | 42.11 | 43.26 | 40.77 | 41.07 | 28,125 | -1.22(-2.88%) |
Oct 19, 2007 | 43.55 | 43.90 | 42.19 | 42.29 | 10,937 | -1.16(-2.68%) |
Oct 18, 2007 | 43.46 | 44.62 | 42.92 | 43.46 | 11,607 | +0.40(+0.94%) |
Oct 17, 2007 | 44.08 | 44.60 | 43.01 | 43.05 | 9,486 | -0.40(-0.93%) |
Oct 16, 2007 | 43.94 | 44.79 | 43.06 | 43.46 | 10,156 | -1.16(-2.61%) |
Oct 15, 2007 | 44.27 | 45.02 | 44.27 | 44.62 | 11,607 | +0.61(+1.38%) |
Oct 12, 2007 | 44.66 | 45.02 | 44.01 | 44.01 | 17,187 | -0.34(-0.77%) |
Oct 11, 2007 | 45.83 | 46.37 | 43.90 | 44.35 | 12,500 | -1.34(-2.94%) |
Oct 10, 2007 | 46.81 | 46.81 | 44.84 | 45.70 | 6,696 | -0.45(-0.97%) |
Oct 09, 2007 | 45.69 | 47.04 | 44.80 | 46.14 | 10,491 | +0.46(+1.00%) |
Oct 08, 2007 | 44.18 | 45.70 | 43.01 | 45.69 | 11,718 | +0.62(+1.37%) |
Oct 05, 2007 | 45.69 | 45.92 | 43.46 | 45.07 | 8,705 | +0.27(+0.60%) |
Oct 04, 2007 | 44.58 | 47.49 | 44.58 | 44.80 | 15,625 | -0.65(-1.44%) |
Oct 03, 2007 | 44.58 | 45.47 | 43.68 | 45.45 | 9,151 | +0.88(+1.97%) |
Oct 02, 2007 | 47.05 | 47.25 | 43.79 | 44.58 | 14,843 | -2.46(-5.24%) |
Oct 01, 2007 | 47.06 | 48.15 | 47.04 | 47.04 | 25,111 | -0.36(-0.76%) |
Sep 28, 2007 | 46.59 | 48.83 | 46.59 | 47.40 | 17,410 | +0.88(+1.89%) |
Sep 27, 2007 | 46.35 | 46.64 | 45.28 | 46.52 | 9,040 | -0.12(-0.25%) |
Sep 26, 2007 | 46.41 | 46.64 | 44.80 | 46.64 | 12,500 | +0.04(+0.10%) |
Sep 25, 2007 | 45.70 | 46.64 | 45.47 | 46.59 | 9,263 | +0.45(+0.97%) |
Sep 24, 2007 | 44.92 | 46.36 | 41.44 | 46.14 | 25,558 | +0.90(+1.98%) |
Sep 21, 2007 | 45.70 | 45.70 | 44.13 | 45.25 | 3,459 | +0.45(+1.00%) |
Sep 20, 2007 | 46.84 | 46.84 | 44.36 | 44.80 | 12,500 | -2.60(-5.48%) |
Sep 19, 2007 | 43.22 | 47.40 | 43.01 | 47.40 | 37,053 | +4.93(+11.60%) |
Sep 18, 2007 | 43.10 | 43.72 | 42.11 | 42.47 | 9,486 | -0.20(-0.46%) |
Sep 17, 2007 | 42.94 | 43.45 | 42.11 | 42.67 | 21,317 | +0.11(+0.25%) |
Sep 14, 2007 | 42.64 | 44.80 | 42.28 | 42.56 | 28,906 | +0.22(+0.53%) |
Sep 13, 2007 | 42.77 | 43.32 | 42.13 | 42.34 | 35,826 | -0.03(-0.06%) |
Sep 12, 2007 | 45.25 | 45.70 | 42.11 | 42.36 | 67,857 | -4.43(-9.46%) |
Sep 11, 2007 | 46.38 | 48.83 | 46.38 | 46.79 | 7,812 | -0.56(-1.17%) |
Sep 10, 2007 | 47.26 | 48.08 | 46.86 | 47.34 | 9,821 | -0.82(-1.69%) |
Sep 07, 2007 | 49.28 | 49.28 | 47.71 | 48.16 | 18,303 | -1.34(-2.71%) |
Sep 06, 2007 | 49.27 | 50.18 | 48.83 | 49.50 | 4,352 | +0.90(+1.84%) |
Sep 05, 2007 | 48.42 | 50.18 | 47.71 | 48.61 | 4,910 | -0.67(-1.36%) |
Sep 04, 2007 | 49.28 | 49.95 | 48.45 | 49.28 | 23,995 | -2.24(-4.35%) |
Aug 31, 2007 | 49.28 | 52.42 | 48.47 | 51.52 | 13,727 | +2.81(+5.78%) |
Aug 30, 2007 | 48.79 | 48.83 | 47.71 | 48.71 | 7,700 | -0.13(-0.26%) |
Aug 29, 2007 | 47.49 | 49.28 | 46.59 | 48.83 | 10,602 | +1.50(+3.16%) |
Aug 28, 2007 | 47.71 | 47.88 | 46.04 | 47.34 | 23,437 | -0.38(-0.79%) |
Aug 27, 2007 | 47.95 | 48.38 | 47.71 | 47.71 | 1,674 | +0.23(+0.49%) |
Aug 24, 2007 | 48.61 | 49.06 | 47.37 | 47.48 | 5,357 | -0.65(-1.36%) |
Aug 23, 2007 | 47.34 | 48.61 | 47.04 | 48.13 | 7,254 | +1.32(+2.81%) |
Aug 22, 2007 | 45.70 | 47.49 | 44.53 | 46.82 | 10,826 | -0.04(-0.08%) |
Aug 21, 2007 | 44.50 | 47.28 | 44.06 | 46.85 | 6,808 | +2.67(+6.04%) |
Aug 20, 2007 | 43.02 | 44.49 | 40.75 | 44.18 | 22,321 | +1.17(+2.73%) |
Aug 17, 2007 | 46.72 | 47.48 | 41.22 | 43.01 | 49,107 | -2.71(-5.94%) |
Aug 16, 2007 | 51.52 | 51.52 | 43.90 | 45.72 | 47,433 | -6.30(-12.11%) |
Aug 15, 2007 | 51.30 | 53.26 | 49.73 | 52.02 | 4,799 | -0.07(-0.14%) |
Aug 14, 2007 | 50.59 | 53.13 | 50.18 | 52.09 | 16,964 | +0.80(+1.55%) |
Aug 13, 2007 | 53.26 | 53.26 | 51.30 | 51.30 | 6,473 | -1.56(-2.95%) |
Aug 10, 2007 | 47.58 | 52.85 | 46.27 | 52.85 | 41,406 | +2.81(+5.62%) |
Aug 09, 2007 | 50.18 | 50.85 | 48.39 | 50.04 | 10,267 | -0.90(-1.76%) |
Aug 08, 2007 | 51.74 | 51.74 | 49.74 | 50.94 | 13,393 | -0.81(-1.56%) |
Aug 07, 2007 | 51.92 | 51.97 | 50.18 | 51.74 | 21,093 | -0.03(-0.06%) |
Aug 06, 2007 | 51.97 | 51.97 | 50.62 | 51.77 | 7,142 | -0.14(-0.27%) |
Aug 03, 2007 | 51.97 | 53.17 | 51.07 | 51.91 | 56,138 | -0.04(-0.09%) |
Aug 02, 2007 | 50.18 | 51.97 | 49.64 | 51.96 | 63,393 | +1.92(+3.83%) |
Aug 01, 2007 | 54.66 | 54.66 | 49.60 | 50.04 | 40,067 | -4.39(-8.07%) |
Jul 31, 2007 | 54.66 | 55.53 | 54.21 | 54.43 | 6,696 | -0.13(-0.23%) |
Jul 30, 2007 | 50.85 | 54.66 | 50.85 | 54.56 | 20,201 | +3.93(+7.77%) |
Jul 27, 2007 | 48.61 | 51.42 | 47.04 | 50.62 | 17,299 | +1.52(+3.10%) |
Jul 26, 2007 | 47.94 | 50.85 | 43.90 | 49.10 | 26,562 | -1.30(-2.58%) |
Jul 25, 2007 | 51.97 | 51.97 | 50.27 | 50.40 | 10,044 | -0.73(-1.42%) |
Jul 24, 2007 | 51.52 | 52.19 | 44.80 | 51.13 | 11,718 | -1.20(-2.29%) |
Jul 23, 2007 | 53.98 | 54.57 | 52.16 | 52.33 | 20,535 | -0.82(-1.55%) |
Jul 20, 2007 | 54.12 | 54.20 | 51.97 | 53.15 | 13,169 | -0.61(-1.13%) |
Jul 19, 2007 | 52.64 | 53.98 | 52.29 | 53.76 | 11,607 | +0.76(+1.44%) |
Jul 18, 2007 | 53.37 | 54.21 | 52.86 | 53.00 | 14,174 | -0.76(-1.42%) |
Jul 17, 2007 | 53.22 | 54.65 | 53.09 | 53.76 | 21,540 | +0.54(+1.01%) |
Jul 16, 2007 | 55.87 | 56.22 | 52.87 | 53.22 | 117,746 | -0.99(-1.82%) |
Jul 13, 2007 | 52.15 | 55.55 | 51.07 | 54.21 | 103,126 | +2.96(+5.77%) |
Jul 12, 2007 | 50.71 | 51.79 | 48.92 | 51.25 | 237,167 | +0.89(+1.78%) |
Jul 11, 2007 | 51.88 | 52.86 | 50.35 | 50.36 | 36,830 | -1.79(-3.43%) |
Jul 10, 2007 | 53.04 | 53.94 | 51.61 | 52.15 | 30,692 | -0.54(-1.02%) |
Jul 09, 2007 | 52.15 | 53.22 | 51.79 | 52.68 | 16,741 | -0.01(-0.02%) |
Jul 06, 2007 | 53.22 | 53.22 | 52.15 | 52.69 | 17,299 | -0.89(-1.66%) |
Jul 05, 2007 | 53.31 | 53.58 | 53.31 | 53.58 | 6,138 | -0.09(-0.17%) |
Jul 03, 2007 | 53.31 | 53.67 | 52.59 | 53.67 | 3,906 | +0.00(+0.00%) |
Jul 02, 2007 | 55.01 | 55.01 | 52.15 | 53.67 | 42,969 | -1.43(-2.60%) |
Jun 29, 2007 | 55.01 | 55.64 | 55.01 | 55.10 | 16,183 | +0.72(+1.32%) |
Jun 28, 2007 | 53.04 | 54.74 | 52.86 | 54.39 | 17,299 | +1.70(+3.23%) |
Jun 27, 2007 | 51.25 | 53.58 | 50.89 | 52.68 | 24,553 | +1.08(+2.08%) |
Jun 26, 2007 | 52.24 | 52.51 | 51.25 | 51.61 | 21,763 | -0.36(-0.69%) |
Jun 25, 2007 | 52.33 | 53.85 | 51.80 | 51.97 | 29,576 | +1.16(+2.29%) |
Jun 22, 2007 | 50.18 | 51.61 | 49.82 | 50.80 | 24,553 | +0.63(+1.25%) |
Jun 21, 2007 | 49.46 | 50.62 | 48.56 | 50.18 | 53,013 | +0.99(+2.00%) |
Jun 20, 2007 | 46.68 | 51.07 | 46.68 | 49.19 | 78,125 | +1.88(+3.98%) |
Jun 19, 2007 | 45.43 | 47.35 | 45.34 | 47.31 | 20,647 | +2.06(+4.55%) |
Jun 18, 2007 | 43.37 | 45.25 | 43.37 | 45.25 | 16,741 | +1.71(+3.93%) |
Jun 15, 2007 | 42.47 | 43.73 | 42.29 | 43.54 | 15,625 | +1.42(+3.38%) |
Jun 14, 2007 | 41.57 | 44.55 | 40.86 | 42.11 | 23,437 | +0.18(+0.43%) |
Jun 13, 2007 | 42.06 | 42.06 | 41.05 | 41.93 | 10,602 | -0.49(-1.15%) |
Jun 12, 2007 | 42.83 | 43.01 | 42.29 | 42.42 | 8,370 | -0.59(-1.36%) |
Jun 11, 2007 | 42.83 | 43.19 | 42.11 | 43.01 | 10,044 | +0.18(+0.42%) |
Jun 08, 2007 | 43.37 | 43.37 | 42.83 | 42.83 | 2,790 | -0.18(-0.42%) |
Jun 07, 2007 | 43.81 | 43.81 | 42.47 | 43.01 | 21,205 | +0.90(+2.13%) |
Jun 06, 2007 | 42.02 | 42.47 | 41.75 | 42.11 | 8,928 | +0.45(+1.08%) |
Jun 05, 2007 | 41.94 | 42.24 | 41.66 | 41.66 | 3,906 | -0.39(-0.92%) |
Jun 04, 2007 | 40.32 | 42.11 | 40.32 | 42.05 | 17,299 | +1.46(+3.60%) |
Jun 01, 2007 | 41.16 | 41.13 | 40.59 | 40.59 | 10,044 | -0.54(-1.31%) |
May 31, 2007 | 40.59 | 41.21 | 40.32 | 41.13 | 23,437 | +0.81(+2.00%) |
May 30, 2007 | 39.24 | 40.32 | 38.89 | 40.32 | 21,205 | +1.35(+3.46%) |
May 29, 2007 | 37.99 | 39.23 | 37.63 | 38.97 | 26,786 | +1.15(+3.05%) |
May 25, 2007 | 38.71 | 38.71 | 37.81 | 37.82 | 5,580 | -1.59(-4.05%) |
May 24, 2007 | 39.07 | 39.41 | 38.17 | 39.41 | 11,160 | -0.01(-0.02%) |
May 23, 2007 | 39.07 | 39.78 | 38.26 | 39.42 | 15,625 | +0.61(+1.57%) |
May 22, 2007 | 37.99 | 39.78 | 37.99 | 38.81 | 31,250 | +1.35(+3.61%) |
May 21, 2007 | 38.75 | 38.80 | 37.27 | 37.46 | 165,180 | -2.14(-5.41%) |
May 18, 2007 | 40.54 | 40.54 | 36.81 | 39.60 | 52,455 | -1.08(-2.64%) |
May 17, 2007 | 41.57 | 41.57 | 40.36 | 40.68 | 6,696 | -1.08(-2.58%) |
May 16, 2007 | 41.84 | 41.84 | 41.76 | 41.76 | 1,674 | -0.35(-0.84%) |
May 15, 2007 | 42.11 | 42.11 | 42.11 | 42.11 | 5,580 | -0.00(-0.00%) |
May 14, 2007 | 42.47 | 42.74 | 41.93 | 42.11 | 10,044 | -0.35(-0.82%) |
May 11, 2007 | 40.50 | 43.01 | 40.50 | 42.46 | 13,393 | +0.35(+0.83%) |
May 10, 2007 | 42.47 | 43.00 | 39.42 | 42.11 | 30,692 | -0.72(-1.67%) |
May 09, 2007 | 43.37 | 43.37 | 42.74 | 42.83 | 3,906 | -0.81(-1.85%) |
May 08, 2007 | 43.63 | 44.17 | 43.63 | 43.63 | 4,464 | -0.27(-0.61%) |
May 07, 2007 | 43.37 | 44.62 | 43.19 | 43.90 | 13,393 | +0.36(+0.82%) |
May 04, 2007 | 42.66 | 43.55 | 42.66 | 43.55 | 5,580 | +0.89(+2.08%) |
May 03, 2007 | 43.81 | 43.81 | 42.56 | 42.66 | 12,834 | -0.53(-1.23%) |
May 02, 2007 | 43.90 | 43.90 | 41.93 | 43.19 | 18,973 | -0.64(-1.45%) |
May 01, 2007 | 43.46 | 44.08 | 43.22 | 43.82 | 8,928 | +0.10(+0.23%) |
Apr 30, 2007 | 43.01 | 43.72 | 42.75 | 43.72 | 19,531 | +0.72(+1.67%) |
Apr 27, 2007 | 43.01 | 43.01 | 43.01 | 43.01 | 1,674 | +0.00(+0.00%) |
Apr 26, 2007 | 42.74 | 43.01 | 42.20 | 43.01 | 8,928 | +0.00(+0.00%) |
Apr 25, 2007 | 43.01 | 43.06 | 42.83 | 43.01 | 8,370 | +0.00(+0.00%) |
Apr 24, 2007 | 43.19 | 43.19 | 43.01 | 43.01 | 11,160 | +0.00(+0.00%) |
Apr 23, 2007 | 42.83 | 43.01 | 42.83 | 43.01 | 5,580 | +0.00(+0.00%) |
Apr 20, 2007 | 43.28 | 43.37 | 43.01 | 43.01 | 11,718 | +0.02(+0.04%) |
Apr 19, 2007 | 42.87 | 42.99 | 42.83 | 42.99 | 3,348 | +0.07(+0.17%) |
Apr 18, 2007 | 43.10 | 43.46 | 42.83 | 42.92 | 35,156 | -0.09(-0.20%) |
Apr 17, 2007 | 42.92 | 43.01 | 42.56 | 43.01 | 16,183 | -0.00(-0.00%) |
Apr 16, 2007 | 43.27 | 43.46 | 43.01 | 43.01 | 5,580 | -0.26(-0.60%) |
Apr 13, 2007 | 43.37 | 43.37 | 43.01 | 43.27 | 3,348 | -0.01(-0.02%) |
Apr 12, 2007 | 43.32 | 43.32 | 43.01 | 43.28 | 8,928 | -0.40(-0.92%) |
Apr 11, 2007 | 44.17 | 44.17 | 43.63 | 43.68 | 12,276 | -0.23(-0.51%) |
Apr 10, 2007 | 43.99 | 43.99 | 43.69 | 43.90 | 13,393 | +0.00(+0.00%) |
Apr 09, 2007 | 44.26 | 44.26 | 43.90 | 43.90 | 5,580 | -0.36(-0.81%) |
Apr 05, 2007 | 44.15 | 44.76 | 44.15 | 44.26 | 23,995 | +0.30(+0.67%) |
Apr 04, 2007 | 44.08 | 44.08 | 43.97 | 43.97 | 8,370 | -0.12(-0.26%) |
Apr 03, 2007 | 43.72 | 44.65 | 43.72 | 44.08 | 95,425 | +0.36(+0.82%) |
Apr 02, 2007 | 43.46 | 43.72 | 43.10 | 43.72 | 44,085 | +0.27(+0.62%) |
Mar 30, 2007 | 43.01 | 43.72 | 43.01 | 43.46 | 20,089 | +0.63(+1.46%) |
Mar 29, 2007 | 43.01 | 43.01 | 42.83 | 42.83 | 7,254 | +0.09(+0.21%) |
Mar 28, 2007 | 42.65 | 42.83 | 42.65 | 42.74 | 6,696 | +0.27(+0.63%) |
Mar 27, 2007 | 42.74 | 42.74 | 42.47 | 42.47 | 6,138 | +0.00(+0.00%) |
Mar 26, 2007 | 42.47 | 42.83 | 42.47 | 42.47 | 3,906 | +0.26(+0.62%) |
Mar 23, 2007 | 43.19 | 43.19 | 42.11 | 42.21 | 18,973 | -0.62(-1.45%) |
Mar 22, 2007 | 43.01 | 43.01 | 42.83 | 42.83 | 5,580 | -0.18(-0.42%) |
Mar 21, 2007 | 42.83 | 43.01 | 42.82 | 43.01 | 7,254 | +0.00(+0.00%) |
Mar 20, 2007 | 43.28 | 43.28 | 43.01 | 43.01 | 7,254 | +0.09(+0.21%) |
Mar 19, 2007 | 43.28 | 43.29 | 42.92 | 42.92 | 2,232 | -0.63(-1.44%) |
Mar 16, 2007 | 43.55 | 43.55 | 43.55 | 43.55 | 1,116 | +0.18(+0.41%) |
Mar 15, 2007 | 42.74 | 43.37 | 42.48 | 43.37 | 16,741 | +0.90(+2.11%) |
Mar 14, 2007 | 42.83 | 42.83 | 42.47 | 42.47 | 2,790 | -0.36(-0.84%) |
Mar 13, 2007 | 43.01 | 43.01 | 42.65 | 42.83 | 5,580 | -0.18(-0.42%) |
Mar 12, 2007 | 42.29 | 43.01 | 42.11 | 43.01 | 6,696 | +0.72(+1.69%) |
Mar 09, 2007 | 41.22 | 42.29 | 39.50 | 42.29 | 36,830 | +0.72(+1.72%) |
Mar 08, 2007 | 41.22 | 41.79 | 41.22 | 41.57 | 16,183 | +0.18(+0.43%) |
Mar 07, 2007 | 41.39 | 42.92 | 41.39 | 41.39 | 29,576 | -0.36(-0.86%) |
Mar 06, 2007 | 43.01 | 43.01 | 41.07 | 41.75 | 20,089 | -0.68(-1.59%) |
Mar 05, 2007 | 43.13 | 43.13 | 42.43 | 42.43 | 12,276 | -0.58(-1.35%) |
Mar 02, 2007 | 43.28 | 43.28 | 42.56 | 43.01 | 8,370 | +0.27(+0.63%) |
Mar 01, 2007 | 43.90 | 44.26 | 42.65 | 42.74 | 13,393 | -1.52(-3.44%) |
Feb 28, 2007 | 43.55 | 47.13 | 43.01 | 44.26 | 53,013 | +0.36(+0.82%) |
Feb 27, 2007 | 44.26 | 44.62 | 42.83 | 43.90 | 7,254 | -0.72(-1.61%) |
Feb 26, 2007 | 44.26 | 44.62 | 44.08 | 44.62 | 5,022 | +0.00(+0.00%) |
Feb 23, 2007 | 43.72 | 44.62 | 43.72 | 44.62 | 10,602 | +0.81(+1.84%) |
Feb 22, 2007 | 43.37 | 43.81 | 43.37 | 43.81 | 13,951 | +0.81(+1.88%) |
Feb 21, 2007 | 43.46 | 43.55 | 43.01 | 43.01 | 5,580 | -0.54(-1.23%) |
Feb 20, 2007 | 42.83 | 43.55 | 42.83 | 43.55 | 5,022 | +0.89(+2.08%) |
Feb 16, 2007 | 43.01 | 43.37 | 42.65 | 42.66 | 5,022 | -0.53(-1.22%) |
Feb 15, 2007 | 43.37 | 43.37 | 43.01 | 43.19 | 2,790 | -0.18(-0.41%) |
Feb 14, 2007 | 43.90 | 43.90 | 43.37 | 43.37 | 3,348 | -0.45(-1.02%) |
Feb 13, 2007 | 43.46 | 43.81 | 43.37 | 43.81 | 5,580 | +0.63(+1.45%) |
Feb 12, 2007 | 43.55 | 44.26 | 43.19 | 43.19 | 6,696 | -1.25(-2.82%) |
Feb 09, 2007 | 44.26 | 44.44 | 44.08 | 44.44 | 10,044 | +0.45(+1.01%) |
Feb 08, 2007 | 43.37 | 44.44 | 43.10 | 43.99 | 10,602 | +1.34(+3.15%) |
Feb 07, 2007 | 41.75 | 42.74 | 41.75 | 42.65 | 5,022 | +0.54(+1.28%) |
Feb 06, 2007 | 41.75 | 42.11 | 41.39 | 42.11 | 7,812 | +0.45(+1.08%) |
Feb 05, 2007 | 43.01 | 43.01 | 41.48 | 41.66 | 18,415 | -1.25(-2.90%) |
Feb 02, 2007 | 42.65 | 43.01 | 42.65 | 42.91 | 8,928 | -0.10(-0.23%) |