Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.76 | 44.95 | 44.58 | 44.68 | 24,000 | +0.15(+0.33%) |
Mar 28, 2008 | 44.81 | 44.90 | 44.53 | 44.53 | 13,559 | -0.18(-0.40%) |
Mar 27, 2008 | 45.07 | 45.09 | 44.70 | 44.71 | 15,593 | -0.09(-0.20%) |
Mar 26, 2008 | 44.96 | 44.98 | 44.76 | 44.79 | 14,237 | -0.30(-0.67%) |
Mar 25, 2008 | 45.61 | 45.61 | 44.85 | 45.10 | 39,594 | -0.10(-0.23%) |
Mar 24, 2008 | 44.91 | 45.30 | 44.91 | 45.20 | 29,018 | +0.57(+1.27%) |
Mar 21, 2008 | 44.13 | 44.68 | 43.98 | 44.63 | 45,018 | +0.00(+0.00%) |
Mar 20, 2008 | 44.13 | 44.68 | 43.98 | 44.63 | 45,018 | +0.77(+1.75%) |
Mar 19, 2008 | 44.45 | 44.68 | 43.86 | 43.86 | 38,781 | -0.23(-0.52%) |
Mar 18, 2008 | 43.59 | 44.12 | 43.27 | 44.10 | 46,645 | +1.18(+2.74%) |
Mar 17, 2008 | 42.32 | 43.21 | 42.32 | 42.92 | 66,985 | -0.38(-0.89%) |
Mar 14, 2008 | 44.20 | 44.20 | 43.01 | 43.30 | 81,087 | -0.60(-1.38%) |
Mar 13, 2008 | 43.57 | 44.05 | 42.79 | 43.91 | 48,272 | +0.02(+0.05%) |
Mar 12, 2008 | 43.87 | 44.32 | 43.86 | 43.89 | 40,137 | -0.07(-0.17%) |
Mar 11, 2008 | 44.51 | 44.51 | 42.91 | 43.96 | 30,044 | +0.80(+1.85%) |
Mar 10, 2008 | 43.29 | 43.59 | 43.15 | 43.16 | 88,122 | -0.27(-0.63%) |
Mar 07, 2008 | 43.51 | 43.81 | 43.27 | 43.44 | 17,600 | -0.32(-0.74%) |
Mar 06, 2008 | 44.29 | 44.29 | 43.76 | 43.76 | 30,780 | -0.60(-1.36%) |
Mar 05, 2008 | 44.31 | 44.57 | 44.03 | 44.37 | 57,827 | +0.28(+0.64%) |
Mar 04, 2008 | 43.60 | 44.09 | 43.60 | 44.09 | 54,103 | -0.05(-0.12%) |
Mar 03, 2008 | 43.98 | 44.14 | 43.73 | 44.14 | 669,474 | +0.18(+0.42%) |
Feb 29, 2008 | 44.59 | 44.59 | 43.86 | 43.95 | 52,340 | -0.88(-1.96%) |
Feb 28, 2008 | 44.86 | 45.11 | 44.79 | 44.83 | 40,950 | -0.38(-0.85%) |
Feb 27, 2008 | 45.83 | 45.83 | 45.08 | 45.21 | 56,408 | +0.04(+0.08%) |
Feb 26, 2008 | 45.55 | 45.55 | 44.80 | 45.18 | 18,305 | +0.35(+0.79%) |
Feb 25, 2008 | 45.33 | 45.33 | 44.36 | 44.82 | 58,985 | +0.43(+0.96%) |
Feb 22, 2008 | 44.32 | 44.40 | 43.74 | 44.40 | 32,874 | +0.30(+0.69%) |
Feb 21, 2008 | 44.75 | 44.75 | 44.08 | 44.09 | 50,984 | -0.22(-0.49%) |
Feb 20, 2008 | 44.31 | 44.44 | 43.97 | 44.31 | 25,906 | -0.08(-0.17%) |
Feb 19, 2008 | 44.96 | 44.96 | 44.33 | 44.39 | 36,719 | -0.01(-0.03%) |
Feb 18, 2008 | 44.90 | 44.90 | 44.17 | 44.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.90 | 44.90 | 44.17 | 44.40 | 24,543 | +0.18(+0.40%) |
Feb 14, 2008 | 44.86 | 44.86 | 44.22 | 44.23 | 15,186 | -0.47(-1.06%) |
Feb 13, 2008 | 45.71 | 45.71 | 44.54 | 44.70 | 23,282 | +0.19(+0.43%) |
Feb 12, 2008 | 45.32 | 45.32 | 44.39 | 44.51 | 38,299 | +0.42(+0.95%) |
Feb 11, 2008 | 43.55 | 44.09 | 43.55 | 44.09 | 12,203 | +0.42(+0.96%) |
Feb 08, 2008 | 43.96 | 44.09 | 43.63 | 43.67 | 14,121 | -0.35(-0.80%) |
Feb 07, 2008 | 43.49 | 44.14 | 43.36 | 44.02 | 653,176 | +0.59(+1.36%) |
Feb 06, 2008 | 43.90 | 43.93 | 43.43 | 43.43 | 14,373 | -0.22(-0.51%) |
Feb 05, 2008 | 44.17 | 44.32 | 43.63 | 43.65 | 32,814 | -0.89(-2.00%) |
Feb 04, 2008 | 44.99 | 45.06 | 44.54 | 44.54 | 42,577 | -0.43(-0.95%) |
Feb 01, 2008 | 44.57 | 45.13 | 44.57 | 44.97 | 125,835 | +0.60(+1.35%) |
Jan 31, 2008 | 43.53 | 44.74 | 43.35 | 44.37 | 57,629 | +0.58(+1.31%) |
Jan 30, 2008 | 43.85 | 44.77 | 43.79 | 43.80 | 112,682 | -0.36(-0.82%) |
Jan 29, 2008 | 44.60 | 44.60 | 43.96 | 44.16 | 24,579 | +0.02(+0.05%) |
Jan 28, 2008 | 43.21 | 44.14 | 43.21 | 44.14 | 31,342 | +0.72(+1.65%) |
Jan 25, 2008 | 44.35 | 44.35 | 43.42 | 43.42 | 325,435 | -0.54(-1.22%) |
Jan 24, 2008 | 43.81 | 44.12 | 43.72 | 43.96 | 29,424 | +0.15(+0.35%) |
Jan 23, 2008 | 42.04 | 43.93 | 41.56 | 43.81 | 116,760 | +0.74(+1.71%) |
Jan 22, 2008 | 38.07 | 43.39 | 35.40 | 43.07 | 246,653 | -0.65(-1.48%) |
Jan 21, 2008 | 44.54 | 44.68 | 43.46 | 43.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.54 | 44.68 | 43.46 | 43.72 | 242,395 | -0.55(-1.23%) |
Jan 17, 2008 | 44.99 | 45.14 | 44.17 | 44.26 | 60,544 | -0.72(-1.61%) |
Jan 16, 2008 | 45.00 | 45.30 | 44.84 | 44.99 | 56,815 | -0.13(-0.29%) |
Jan 15, 2008 | 45.68 | 45.68 | 45.12 | 45.12 | 130,275 | -0.80(-1.75%) |
Jan 14, 2008 | 45.97 | 46.18 | 45.89 | 45.92 | 382,983 | -0.06(-0.13%) |
Jan 11, 2008 | 46.62 | 46.62 | 45.85 | 45.98 | 29,743 | -1.03(-2.20%) |
Jan 10, 2008 | 46.80 | 47.13 | 46.58 | 47.01 | 42,577 | +0.35(+0.76%) |
Jan 09, 2008 | 46.51 | 46.70 | 46.17 | 46.66 | 54,103 | +0.24(+0.51%) |
Jan 08, 2008 | 46.56 | 47.04 | 46.29 | 46.42 | 90,444 | -0.03(-0.06%) |
Jan 07, 2008 | 46.06 | 46.56 | 46.06 | 46.45 | 30,238 | +0.60(+1.32%) |
Jan 04, 2008 | 46.33 | 46.34 | 45.85 | 45.85 | 16,000 | -0.60(-1.30%) |
Jan 03, 2008 | 46.65 | 46.84 | 46.36 | 46.45 | 24,543 | -0.07(-0.16%) |
Jan 02, 2008 | 46.95 | 47.02 | 46.27 | 46.53 | 412,878 | -0.61(-1.30%) |
Jan 01, 2008 | 47.46 | 47.46 | 47.14 | 47.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.46 | 47.46 | 47.14 | 47.14 | 7,864 | -0.41(-0.85%) |
Dec 28, 2007 | 47.95 | 47.95 | 47.44 | 47.54 | 26,028 | -0.03(-0.06%) |
Dec 27, 2007 | 48.23 | 48.23 | 47.57 | 47.57 | 20,749 | -0.75(-1.56%) |
Dec 26, 2007 | 48.14 | 48.36 | 48.14 | 48.33 | 11,262 | -0.03(-0.06%) |
Dec 24, 2007 | 48.25 | 48.39 | 48.25 | 48.36 | 11,119 | +0.18(+0.38%) |
Dec 21, 2007 | 48.17 | 48.22 | 47.67 | 48.17 | 25,492 | +0.53(+1.11%) |
Dec 20, 2007 | 47.79 | 47.79 | 47.46 | 47.64 | 17,085 | +0.21(+0.44%) |
Dec 19, 2007 | 47.22 | 47.70 | 46.98 | 47.43 | 24,678 | +0.25(+0.53%) |
Dec 18, 2007 | 47.68 | 47.68 | 47.02 | 47.18 | 18,576 | -0.19(-0.40%) |
Dec 17, 2007 | 47.83 | 47.83 | 47.34 | 47.38 | 34,441 | -0.55(-1.14%) |
Dec 14, 2007 | 48.16 | 48.22 | 47.88 | 47.92 | 42,577 | -0.45(-0.93%) |
Dec 13, 2007 | 48.33 | 48.39 | 48.04 | 48.37 | 48,272 | +0.04(+0.08%) |
Dec 12, 2007 | 48.92 | 48.92 | 47.98 | 48.33 | 38,374 | +0.38(+0.78%) |
Dec 11, 2007 | 48.74 | 49.03 | 47.96 | 47.96 | 40,001 | -0.89(-1.83%) |
Dec 10, 2007 | 48.72 | 48.96 | 48.70 | 48.85 | 59,573 | +0.17(+0.35%) |
Dec 07, 2007 | 48.84 | 48.89 | 48.58 | 48.68 | 74,036 | +0.04(+0.09%) |
Dec 06, 2007 | 48.22 | 48.68 | 48.08 | 48.64 | 30,780 | +0.51(+1.06%) |
Dec 05, 2007 | 48.05 | 48.17 | 47.90 | 48.13 | 63,324 | +0.32(+0.68%) |
Dec 04, 2007 | 47.57 | 47.96 | 47.53 | 47.80 | 39,187 | -0.16(-0.32%) |
Dec 03, 2007 | 48.24 | 48.25 | 47.91 | 47.96 | 155,259 | -0.18(-0.38%) |
Nov 30, 2007 | 48.13 | 48.19 | 47.88 | 48.14 | 77,833 | +0.34(+0.71%) |
Nov 29, 2007 | 47.70 | 47.94 | 47.50 | 47.80 | 42,442 | +0.01(+0.02%) |
Nov 28, 2007 | 47.18 | 47.85 | 47.04 | 47.80 | 69,697 | +0.86(+1.82%) |
Nov 27, 2007 | 46.79 | 47.01 | 46.53 | 46.94 | 82,820 | +0.73(+1.58%) |
Nov 26, 2007 | 46.42 | 47.12 | 46.21 | 46.21 | 477,536 | -0.46(-0.98%) |
Nov 23, 2007 | 46.68 | 46.72 | 46.48 | 46.67 | 15,186 | +0.29(+0.62%) |
Nov 21, 2007 | 46.59 | 46.78 | 46.38 | 46.38 | 22,590 | -0.40(-0.85%) |
Nov 20, 2007 | 46.84 | 47.05 | 46.41 | 46.78 | 11,525 | +0.30(+0.63%) |
Nov 19, 2007 | 46.94 | 46.98 | 46.48 | 46.48 | 98,715 | -0.67(-1.42%) |
Nov 16, 2007 | 47.06 | 47.16 | 46.76 | 47.15 | 26,170 | +0.38(+0.80%) |
Nov 15, 2007 | 46.90 | 47.24 | 46.78 | 46.78 | 34,577 | -0.15(-0.33%) |
Nov 14, 2007 | 46.76 | 47.40 | 46.76 | 46.93 | 19,458 | -0.17(-0.36%) |
Nov 13, 2007 | 46.52 | 47.10 | 46.41 | 47.10 | 13,424 | +0.83(+1.80%) |
Nov 12, 2007 | 45.79 | 46.84 | 45.79 | 46.27 | 18,102 | -0.29(-0.63%) |
Nov 09, 2007 | 46.64 | 46.97 | 46.51 | 46.56 | 51,662 | -0.25(-0.54%) |
Nov 08, 2007 | 46.65 | 46.93 | 46.22 | 46.81 | 23,458 | +0.32(+0.68%) |
Nov 07, 2007 | 46.84 | 47.03 | 46.42 | 46.50 | 40,950 | -0.74(-1.56%) |
Nov 06, 2007 | 47.15 | 47.24 | 46.96 | 47.24 | 14,915 | +0.21(+0.44%) |
Nov 05, 2007 | 47.05 | 47.21 | 46.81 | 47.03 | 102,647 | -0.02(-0.05%) |
Nov 02, 2007 | 47.12 | 47.18 | 46.84 | 47.05 | 7,186 | +0.10(+0.22%) |
Nov 01, 2007 | 47.58 | 47.65 | 46.94 | 46.95 | 26,306 | -1.38(-2.85%) |
Oct 31, 2007 | 48.02 | 48.33 | 47.72 | 48.33 | 29,018 | +0.53(+1.11%) |
Oct 30, 2007 | 47.81 | 47.97 | 47.65 | 47.80 | 19,254 | -0.37(-0.77%) |
Oct 29, 2007 | 47.94 | 48.19 | 47.85 | 48.16 | 16,949 | +0.30(+0.62%) |
Oct 26, 2007 | 47.69 | 47.94 | 47.66 | 47.87 | 11,661 | +0.30(+0.64%) |
Oct 25, 2007 | 47.52 | 47.77 | 47.40 | 47.57 | 10,441 | +0.18(+0.37%) |
Oct 24, 2007 | 47.20 | 47.39 | 46.87 | 47.39 | 31,051 | +0.12(+0.25%) |
Oct 23, 2007 | 47.12 | 47.29 | 47.09 | 47.27 | 24,950 | +0.14(+0.30%) |
Oct 22, 2007 | 46.59 | 47.24 | 46.57 | 47.13 | 33,357 | +0.40(+0.85%) |
Oct 19, 2007 | 47.33 | 47.39 | 46.73 | 46.73 | 39,865 | -0.76(-1.60%) |
Oct 18, 2007 | 47.53 | 47.58 | 47.38 | 47.49 | 11,390 | +0.07(+0.14%) |
Oct 17, 2007 | 47.55 | 47.71 | 47.20 | 47.43 | 10,305 | +0.04(+0.09%) |
Oct 16, 2007 | 47.33 | 47.47 | 47.33 | 47.38 | 10,576 | -0.06(-0.12%) |
Oct 15, 2007 | 47.21 | 47.86 | 47.21 | 47.44 | 17,085 | -0.34(-0.71%) |
Oct 12, 2007 | 47.58 | 47.83 | 47.58 | 47.78 | 11,254 | +0.27(+0.57%) |
Oct 11, 2007 | 47.93 | 47.93 | 47.42 | 47.51 | 10,034 | -0.19(-0.40%) |
Oct 10, 2007 | 47.76 | 47.78 | 47.61 | 47.70 | 14,509 | +0.07(+0.14%) |
Oct 09, 2007 | 47.52 | 47.66 | 47.19 | 47.63 | 31,051 | +0.18(+0.39%) |
Oct 08, 2007 | 47.49 | 47.52 | 47.37 | 47.45 | 10,034 | -0.13(-0.28%) |
Oct 05, 2007 | 47.54 | 47.71 | 47.40 | 47.58 | 51,934 | +0.29(+0.62%) |
Oct 04, 2007 | 47.40 | 47.40 | 47.23 | 47.29 | 34,170 | -0.01(-0.03%) |
Oct 03, 2007 | 47.45 | 47.45 | 47.25 | 47.30 | 10,576 | -0.22(-0.47%) |
Oct 02, 2007 | 47.43 | 47.60 | 47.41 | 47.52 | 17,898 | -0.02(-0.05%) |
Oct 01, 2007 | 47.12 | 47.54 | 47.01 | 47.54 | 62,239 | +0.38(+0.81%) |
Sep 28, 2007 | 46.96 | 47.16 | 46.89 | 47.16 | 35,255 | +0.15(+0.31%) |
Sep 27, 2007 | 46.87 | 47.01 | 46.82 | 47.01 | 10,983 | +0.17(+0.36%) |
Sep 26, 2007 | 46.60 | 46.92 | 46.60 | 46.84 | 36,069 | +0.45(+0.97%) |
Sep 25, 2007 | 46.38 | 46.52 | 46.21 | 46.39 | 24,814 | -0.28(-0.60%) |
Sep 24, 2007 | 46.84 | 46.93 | 46.67 | 46.67 | 19,119 | -0.12(-0.25%) |
Sep 21, 2007 | 47.09 | 47.10 | 46.79 | 46.79 | 10,712 | +0.10(+0.21%) |
Sep 20, 2007 | 46.82 | 46.95 | 46.66 | 46.70 | 18,441 | -0.27(-0.57%) |
Sep 19, 2007 | 46.91 | 47.04 | 46.84 | 46.96 | 23,051 | +0.30(+0.65%) |
Sep 18, 2007 | 46.06 | 46.73 | 45.99 | 46.66 | 53,425 | +0.80(+1.75%) |
Sep 17, 2007 | 45.86 | 45.93 | 45.76 | 45.86 | 12,881 | -0.13(-0.29%) |
Sep 14, 2007 | 45.65 | 46.00 | 45.65 | 45.99 | 8,678 | +0.15(+0.34%) |
Sep 13, 2007 | 45.87 | 46.00 | 45.76 | 45.83 | 50,578 | +0.13(+0.29%) |
Sep 12, 2007 | 45.45 | 45.82 | 45.42 | 45.70 | 89,630 | +0.20(+0.44%) |
Sep 11, 2007 | 45.11 | 45.50 | 45.10 | 45.50 | 34,170 | +0.50(+1.10%) |
Sep 10, 2007 | 45.06 | 45.14 | 44.67 | 45.01 | 10,305 | +0.10(+0.23%) |
Sep 07, 2007 | 45.10 | 45.21 | 44.84 | 44.90 | 55,866 | -0.59(-1.30%) |
Sep 06, 2007 | 45.36 | 45.65 | 45.19 | 45.49 | 47,459 | +0.21(+0.47%) |
Sep 05, 2007 | 45.32 | 45.35 | 45.18 | 45.28 | 15,729 | -0.44(-0.95%) |
Sep 04, 2007 | 45.37 | 45.75 | 45.35 | 45.72 | 44,883 | +0.21(+0.47%) |
Aug 31, 2007 | 45.21 | 45.50 | 45.14 | 45.50 | 24,950 | +0.55(+1.21%) |
Aug 30, 2007 | 44.85 | 45.16 | 44.85 | 44.96 | 10,576 | -0.20(-0.45%) |
Aug 29, 2007 | 44.83 | 45.16 | 44.59 | 45.16 | 11,525 | +0.61(+1.36%) |
Aug 28, 2007 | 45.18 | 45.27 | 44.48 | 44.55 | 15,864 | -0.80(-1.77%) |
Aug 27, 2007 | 45.58 | 45.62 | 45.35 | 45.35 | 5,288 | -0.25(-0.55%) |
Aug 24, 2007 | 45.22 | 45.63 | 45.19 | 45.61 | 11,932 | +0.35(+0.78%) |
Aug 23, 2007 | 45.65 | 45.65 | 45.03 | 45.25 | 19,119 | -0.04(-0.08%) |
Aug 22, 2007 | 45.21 | 45.33 | 45.10 | 45.29 | 71,867 | +0.32(+0.72%) |
Aug 21, 2007 | 44.99 | 45.15 | 44.85 | 44.97 | 18,441 | -0.06(-0.14%) |
Aug 20, 2007 | 45.05 | 45.39 | 44.80 | 45.03 | 46,781 | +0.02(+0.05%) |
Aug 17, 2007 | 45.50 | 45.50 | 44.52 | 45.01 | 42,035 | +0.79(+1.78%) |
Aug 16, 2007 | 43.95 | 44.63 | 42.74 | 44.22 | 173,158 | +0.05(+0.12%) |
Aug 15, 2007 | 44.86 | 45.13 | 44.15 | 44.17 | 48,679 | -0.69(-1.54%) |
Aug 14, 2007 | 45.48 | 45.48 | 44.74 | 44.86 | 19,390 | -0.47(-1.03%) |
Aug 13, 2007 | 45.62 | 45.69 | 45.30 | 45.33 | 12,475 | -0.24(-0.53%) |
Aug 10, 2007 | 45.13 | 45.66 | 45.00 | 45.57 | 18,170 | +0.15(+0.32%) |
Aug 09, 2007 | 46.00 | 46.31 | 45.42 | 45.42 | 24,543 | -1.05(-2.25%) |
Aug 08, 2007 | 46.19 | 46.64 | 46.00 | 46.47 | 62,239 | +0.36(+0.78%) |
Aug 07, 2007 | 45.54 | 46.37 | 45.54 | 46.11 | 73,223 | +0.35(+0.77%) |
Aug 06, 2007 | 45.24 | 45.75 | 44.85 | 45.75 | 63,595 | +0.79(+1.75%) |
Aug 03, 2007 | 45.21 | 45.31 | 44.96 | 44.96 | 12,610 | -0.35(-0.76%) |
Aug 02, 2007 | 45.19 | 45.41 | 45.06 | 45.31 | 31,865 | +0.30(+0.67%) |
Aug 01, 2007 | 44.88 | 45.02 | 44.43 | 45.01 | 78,646 | +0.44(+0.99%) |
Jul 31, 2007 | 45.33 | 45.96 | 44.51 | 44.57 | 157,022 | -0.45(-1.00%) |
Jul 30, 2007 | 44.52 | 45.07 | 44.28 | 45.02 | 22,644 | +0.32(+0.71%) |
Jul 27, 2007 | 45.02 | 45.22 | 44.70 | 44.70 | 18,576 | -0.54(-1.19%) |
Jul 26, 2007 | 45.61 | 46.19 | 44.67 | 45.24 | 119,597 | -0.77(-1.68%) |
Jul 25, 2007 | 46.17 | 46.20 | 45.78 | 46.01 | 34,306 | +0.06(+0.13%) |
Jul 24, 2007 | 46.36 | 46.45 | 45.79 | 45.95 | 22,509 | -0.52(-1.13%) |
Jul 23, 2007 | 46.51 | 46.63 | 46.37 | 46.48 | 18,848 | +0.25(+0.54%) |
Jul 20, 2007 | 46.68 | 46.68 | 46.20 | 46.22 | 34,984 | -0.58(-1.23%) |
Jul 19, 2007 | 46.68 | 46.89 | 46.67 | 46.80 | 8,135 | +0.19(+0.41%) |
Jul 18, 2007 | 46.64 | 46.70 | 46.36 | 46.61 | 28,475 | -0.18(-0.38%) |
Jul 17, 2007 | 47.07 | 47.07 | 46.78 | 46.79 | 47,052 | -0.22(-0.47%) |
Jul 16, 2007 | 47.00 | 47.16 | 46.94 | 47.01 | 44,069 | -0.04(-0.08%) |
Jul 13, 2007 | 46.68 | 47.08 | 46.68 | 47.05 | 17,220 | +0.13(+0.29%) |
Jul 12, 2007 | 46.34 | 46.91 | 46.34 | 46.91 | 37,289 | +0.74(+1.61%) |
Jul 11, 2007 | 46.05 | 46.20 | 46.05 | 46.17 | 10,983 | +0.18(+0.40%) |
Jul 10, 2007 | 46.46 | 46.49 | 45.98 | 45.98 | 36,882 | -0.56(-1.20%) |
Jul 09, 2007 | 46.64 | 46.67 | 46.46 | 46.54 | 24,000 | +0.06(+0.13%) |
Jul 06, 2007 | 46.28 | 46.52 | 46.25 | 46.48 | 24,000 | +0.11(+0.24%) |
Jul 05, 2007 | 46.33 | 46.39 | 46.25 | 46.37 | 26,034 | +0.01(+0.02%) |
Jul 03, 2007 | 46.35 | 46.39 | 46.31 | 46.36 | 5,017 | +0.06(+0.13%) |
Jul 02, 2007 | 46.27 | 46.40 | 46.24 | 46.31 | 33,763 | +0.35(+0.75%) |
Jun 29, 2007 | 46.09 | 46.30 | 45.72 | 45.96 | 25,899 | -0.09(-0.19%) |
Jun 28, 2007 | 46.03 | 46.23 | 45.99 | 46.05 | 35,933 | -0.24(-0.53%) |
Jun 27, 2007 | 45.72 | 46.29 | 45.72 | 46.29 | 40,137 | +0.46(+1.01%) |
Jun 26, 2007 | 45.95 | 46.09 | 45.80 | 45.83 | 23,051 | -0.02(-0.05%) |
Jun 25, 2007 | 46.12 | 46.25 | 45.77 | 45.85 | 12,746 | -0.18(-0.38%) |
Jun 22, 2007 | 46.22 | 46.35 | 45.92 | 46.03 | 11,932 | -0.37(-0.79%) |
Jun 21, 2007 | 46.17 | 46.41 | 46.00 | 46.39 | 72,273 | +0.28(+0.61%) |
Jun 20, 2007 | 46.46 | 46.65 | 46.11 | 46.11 | 8,678 | -0.34(-0.73%) |
Jun 19, 2007 | 46.54 | 46.54 | 46.30 | 46.45 | 19,119 | -0.17(-0.36%) |
Jun 18, 2007 | 46.70 | 46.76 | 46.62 | 46.62 | 4,203 | -0.13(-0.28%) |
Jun 15, 2007 | 46.88 | 46.98 | 46.72 | 46.76 | 6,644 | +0.15(+0.33%) |
Jun 14, 2007 | 46.53 | 46.70 | 46.53 | 46.60 | 16,136 | +0.09(+0.19%) |
Jun 13, 2007 | 46.22 | 46.51 | 46.22 | 46.51 | 16,407 | +0.52(+1.12%) |
Jun 12, 2007 | 46.24 | 46.36 | 45.95 | 46.00 | 18,170 | -0.38(-0.83%) |
Jun 11, 2007 | 46.28 | 46.48 | 46.21 | 46.38 | 15,458 | +0.04(+0.08%) |
Jun 08, 2007 | 45.87 | 46.37 | 45.87 | 46.34 | 45,018 | +0.43(+0.93%) |
Jun 07, 2007 | 46.48 | 46.52 | 45.92 | 45.92 | 24,136 | -0.74(-1.60%) |
Jun 06, 2007 | 46.79 | 46.80 | 46.57 | 46.66 | 35,255 | -0.28(-0.60%) |
Jun 05, 2007 | 47.01 | 47.09 | 46.87 | 46.94 | 56,815 | -0.24(-0.52%) |
Jun 04, 2007 | 47.12 | 47.23 | 46.95 | 47.18 | 13,831 | -0.01(-0.01%) |
Jun 01, 2007 | 47.20 | 47.24 | 47.08 | 47.19 | 5,559 | +0.10(+0.22%) |
May 31, 2007 | 47.12 | 47.28 | 47.06 | 47.09 | 11,661 | -0.02(-0.05%) |
May 30, 2007 | 46.62 | 47.11 | 46.62 | 47.11 | 12,610 | +0.33(+0.71%) |
May 29, 2007 | 46.65 | 46.89 | 46.65 | 46.78 | 12,475 | +0.22(+0.48%) |
May 25, 2007 | 46.58 | 46.70 | 46.55 | 46.56 | 7,593 | +0.16(+0.35%) |
May 24, 2007 | 46.73 | 46.95 | 46.39 | 46.39 | 13,695 | -0.31(-0.66%) |
May 23, 2007 | 46.88 | 47.00 | 46.70 | 46.70 | 17,898 | -0.10(-0.22%) |
May 22, 2007 | 46.73 | 46.89 | 46.60 | 46.81 | 19,254 | +0.13(+0.28%) |
May 21, 2007 | 46.67 | 46.83 | 46.63 | 46.67 | 27,390 | +0.03(+0.06%) |
May 18, 2007 | 46.42 | 46.65 | 46.42 | 46.65 | 20,610 | +0.28(+0.59%) |
May 17, 2007 | 46.30 | 46.52 | 46.24 | 46.37 | 18,441 | -0.04(-0.10%) |
May 16, 2007 | 46.04 | 46.42 | 46.04 | 46.42 | 10,034 | +0.44(+0.95%) |
May 15, 2007 | 46.00 | 46.28 | 45.89 | 45.98 | 58,036 | +0.07(+0.14%) |
May 14, 2007 | 46.02 | 46.08 | 45.88 | 45.92 | 8,271 | +0.01(+0.03%) |
May 11, 2007 | 45.82 | 45.94 | 45.78 | 45.90 | 19,390 | +0.17(+0.37%) |
May 10, 2007 | 46.03 | 46.06 | 45.73 | 45.73 | 27,255 | -0.60(-1.29%) |
May 09, 2007 | 46.06 | 46.33 | 46.06 | 46.33 | 9,085 | +0.13(+0.29%) |
May 08, 2007 | 46.23 | 46.23 | 46.08 | 46.20 | 108,478 | -0.13(-0.29%) |
May 07, 2007 | 46.52 | 46.52 | 46.30 | 46.33 | 13,288 | -0.04(-0.08%) |
May 04, 2007 | 46.45 | 46.45 | 46.25 | 46.36 | 22,644 | +0.08(+0.18%) |
May 03, 2007 | 46.48 | 46.48 | 46.25 | 46.28 | 18,305 | -0.10(-0.22%) |
May 02, 2007 | 46.17 | 46.48 | 46.17 | 46.39 | 82,308 | +0.26(+0.56%) |
May 01, 2007 | 46.07 | 46.20 | 45.93 | 46.13 | 615,209 | -0.27(-0.59%) |
Apr 30, 2007 | 46.50 | 46.67 | 46.40 | 46.40 | 18,848 | -0.04(-0.08%) |
Apr 27, 2007 | 46.44 | 46.51 | 46.38 | 46.44 | 10,983 | -0.09(-0.19%) |
Apr 26, 2007 | 46.58 | 46.66 | 46.49 | 46.53 | 13,831 | -0.05(-0.10%) |
Apr 25, 2007 | 46.58 | 46.61 | 46.36 | 46.57 | 125,699 | +0.20(+0.43%) |
Apr 24, 2007 | 46.24 | 46.41 | 46.00 | 46.38 | 22,238 | +0.04(+0.09%) |
Apr 23, 2007 | 46.33 | 46.41 | 46.29 | 46.34 | 12,339 | +0.03(+0.06%) |
Apr 20, 2007 | 46.22 | 46.34 | 46.15 | 46.31 | 24,136 | +0.38(+0.84%) |
Apr 19, 2007 | 45.78 | 46.01 | 45.78 | 45.92 | 23,865 | -0.16(-0.35%) |
Apr 18, 2007 | 45.87 | 46.15 | 45.87 | 46.08 | 12,339 | +0.08(+0.18%) |
Apr 17, 2007 | 45.87 | 46.10 | 45.87 | 46.00 | 13,153 | +0.23(+0.50%) |
Apr 16, 2007 | 45.62 | 45.77 | 45.62 | 45.77 | 13,288 | +0.27(+0.60%) |
Apr 13, 2007 | 45.44 | 45.52 | 45.32 | 45.50 | 7,457 | +0.01(+0.03%) |
Apr 12, 2007 | 45.00 | 45.54 | 45.00 | 45.49 | 14,915 | +0.23(+0.52%) |
Apr 11, 2007 | 45.45 | 45.45 | 45.10 | 45.25 | 23,594 | -0.20(-0.45%) |
Apr 10, 2007 | 45.41 | 45.47 | 45.36 | 45.46 | 21,017 | +0.15(+0.32%) |
Apr 09, 2007 | 45.49 | 45.49 | 45.31 | 45.31 | 17,763 | -0.04(-0.08%) |
Apr 05, 2007 | 45.17 | 45.41 | 45.17 | 45.35 | 8,407 | +0.17(+0.38%) |
Apr 04, 2007 | 45.04 | 45.30 | 45.04 | 45.18 | 17,085 | +0.13(+0.29%) |
Apr 03, 2007 | 44.96 | 45.18 | 44.96 | 45.04 | 91,121 | +0.32(+0.73%) |