Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.76 | 42.02 | 40.09 | 41.76 | 810,457 | +0.81(+1.98%) |
Jan 30, 2008 | 42.32 | 42.32 | 40.53 | 40.95 | 887,699 | -1.04(-2.47%) |
Jan 29, 2008 | 42.35 | 42.35 | 41.34 | 41.99 | 462,524 | +0.18(+0.43%) |
Jan 28, 2008 | 42.37 | 42.59 | 41.56 | 41.81 | 904,116 | -0.16(-0.39%) |
Jan 25, 2008 | 41.12 | 42.40 | 41.12 | 41.97 | 1,214,518 | +0.85(+2.07%) |
Jan 24, 2008 | 39.88 | 41.36 | 39.71 | 41.12 | 877,414 | +1.61(+4.07%) |
Jan 23, 2008 | 38.06 | 39.84 | 37.43 | 39.51 | 852,993 | +0.95(+2.47%) |
Jan 22, 2008 | 38.39 | 38.99 | 37.26 | 38.56 | 1,054,507 | -0.19(-0.50%) |
Jan 21, 2008 | 38.75 | 39.55 | 38.21 | 38.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.75 | 39.55 | 38.21 | 38.75 | 943,094 | +0.15(+0.39%) |
Jan 17, 2008 | 39.80 | 39.80 | 38.23 | 38.60 | 1,045,141 | -0.66(-1.69%) |
Jan 16, 2008 | 38.99 | 39.89 | 38.56 | 39.27 | 1,069,361 | -0.34(-0.87%) |
Jan 15, 2008 | 39.43 | 39.86 | 38.90 | 39.61 | 874,059 | +0.23(+0.59%) |
Jan 14, 2008 | 39.95 | 39.95 | 38.95 | 39.38 | 701,501 | +0.16(+0.40%) |
Jan 11, 2008 | 39.52 | 39.53 | 38.62 | 39.22 | 697,414 | -0.21(-0.53%) |
Jan 10, 2008 | 38.90 | 39.89 | 38.38 | 39.43 | 670,397 | +0.63(+1.61%) |
Jan 09, 2008 | 39.63 | 39.63 | 38.25 | 38.81 | 871,375 | -0.43(-1.10%) |
Jan 08, 2008 | 39.57 | 40.08 | 39.20 | 39.24 | 1,149,947 | +0.14(+0.36%) |
Jan 07, 2008 | 40.09 | 40.09 | 38.55 | 39.10 | 952,704 | -0.57(-1.45%) |
Jan 04, 2008 | 40.95 | 41.00 | 39.41 | 39.67 | 1,027,865 | -1.38(-3.36%) |
Jan 03, 2008 | 41.42 | 41.42 | 40.79 | 41.05 | 506,938 | +0.02(+0.05%) |
Jan 02, 2008 | 41.26 | 41.98 | 40.56 | 41.03 | 768,861 | -0.48(-1.17%) |
Jan 01, 2008 | 41.81 | 42.12 | 41.19 | 41.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.81 | 42.12 | 41.19 | 41.51 | 458,453 | -0.60(-1.42%) |
Dec 28, 2007 | 41.57 | 42.23 | 41.57 | 42.11 | 409,446 | +0.33(+0.78%) |
Dec 27, 2007 | 43.23 | 43.23 | 41.62 | 41.78 | 425,892 | -1.72(-3.96%) |
Dec 26, 2007 | 43.11 | 43.84 | 42.56 | 43.50 | 592,546 | +0.17(+0.40%) |
Dec 24, 2007 | 43.85 | 43.85 | 42.39 | 43.33 | 321,587 | -0.06(-0.14%) |
Dec 21, 2007 | 42.96 | 43.66 | 42.68 | 43.39 | 956,641 | +0.41(+0.95%) |
Dec 20, 2007 | 43.59 | 43.59 | 42.24 | 42.98 | 926,927 | +0.27(+0.63%) |
Dec 19, 2007 | 44.11 | 45.04 | 41.29 | 42.71 | 1,412,579 | -1.48(-3.36%) |
Dec 18, 2007 | 47.61 | 47.65 | 42.61 | 44.19 | 1,765,519 | -2.51(-5.38%) |
Dec 17, 2007 | 48.26 | 48.26 | 46.71 | 46.71 | 733,034 | -1.85(-3.81%) |
Dec 14, 2007 | 49.09 | 49.09 | 48.32 | 48.55 | 436,358 | -0.63(-1.29%) |
Dec 13, 2007 | 48.59 | 49.19 | 48.27 | 49.19 | 859,366 | +0.45(+0.92%) |
Dec 12, 2007 | 49.11 | 49.84 | 48.18 | 48.74 | 876,474 | +0.42(+0.88%) |
Dec 11, 2007 | 48.73 | 49.30 | 47.89 | 48.32 | 572,821 | -0.22(-0.45%) |
Dec 10, 2007 | 47.77 | 48.78 | 47.46 | 48.53 | 623,944 | +0.70(+1.46%) |
Dec 07, 2007 | 47.56 | 49.05 | 47.37 | 47.83 | 904,654 | +0.43(+0.91%) |
Dec 06, 2007 | 48.29 | 48.58 | 47.32 | 47.40 | 689,962 | -1.08(-2.23%) |
Dec 05, 2007 | 49.58 | 49.76 | 47.98 | 48.48 | 465,818 | -0.48(-0.99%) |
Dec 04, 2007 | 47.48 | 49.45 | 46.79 | 48.96 | 808,847 | +1.73(+3.66%) |
Dec 03, 2007 | 47.10 | 47.79 | 46.58 | 47.23 | 397,177 | +0.52(+1.12%) |
Nov 30, 2007 | 47.64 | 47.77 | 46.29 | 46.71 | 341,894 | -0.13(-0.29%) |
Nov 29, 2007 | 47.61 | 47.61 | 46.24 | 46.85 | 334,662 | -0.37(-0.77%) |
Nov 28, 2007 | 44.45 | 47.76 | 44.45 | 47.21 | 592,547 | +2.52(+5.64%) |
Nov 27, 2007 | 45.64 | 45.66 | 44.45 | 44.69 | 678,395 | -0.23(-0.51%) |
Nov 26, 2007 | 45.25 | 45.76 | 44.53 | 44.92 | 589,218 | +0.19(+0.43%) |
Nov 23, 2007 | 43.93 | 45.17 | 43.93 | 44.73 | 238,179 | +0.70(+1.59%) |
Nov 21, 2007 | 45.24 | 45.24 | 43.87 | 44.03 | 608,259 | -1.09(-2.41%) |
Nov 20, 2007 | 46.21 | 46.75 | 44.46 | 45.12 | 668,627 | -1.10(-2.37%) |
Nov 19, 2007 | 47.70 | 47.77 | 45.89 | 46.21 | 728,874 | -1.56(-3.26%) |
Nov 16, 2007 | 47.41 | 47.97 | 47.16 | 47.77 | 507,742 | +0.07(+0.14%) |
Nov 15, 2007 | 47.70 | 48.42 | 47.43 | 47.70 | 550,413 | +0.13(+0.27%) |
Nov 14, 2007 | 47.88 | 48.51 | 47.58 | 47.58 | 638,168 | -0.22(-0.47%) |
Nov 13, 2007 | 46.30 | 47.93 | 45.92 | 47.80 | 533,641 | +1.41(+3.04%) |
Nov 12, 2007 | 47.17 | 47.67 | 46.36 | 46.39 | 384,967 | -0.80(-1.69%) |
Nov 09, 2007 | 47.92 | 48.39 | 46.94 | 47.19 | 856,884 | -1.06(-2.19%) |
Nov 08, 2007 | 48.64 | 48.89 | 47.28 | 48.25 | 848,405 | -0.74(-1.51%) |
Nov 07, 2007 | 50.14 | 50.14 | 48.67 | 48.99 | 507,206 | -1.12(-2.23%) |
Nov 06, 2007 | 50.79 | 51.24 | 49.84 | 50.10 | 532,701 | -0.57(-1.12%) |
Nov 05, 2007 | 51.42 | 51.42 | 49.94 | 50.67 | 334,065 | -0.95(-1.83%) |
Nov 02, 2007 | 51.35 | 52.53 | 50.49 | 51.62 | 450,850 | +0.72(+1.42%) |
Nov 01, 2007 | 51.90 | 52.06 | 50.77 | 50.89 | 399,056 | -1.66(-3.16%) |
Oct 31, 2007 | 51.22 | 52.56 | 50.87 | 52.56 | 401,740 | +1.32(+2.57%) |
Oct 30, 2007 | 51.87 | 52.17 | 50.83 | 51.24 | 277,756 | -0.57(-1.09%) |
Oct 29, 2007 | 50.84 | 52.16 | 50.84 | 51.80 | 405,765 | +1.01(+1.98%) |
Oct 26, 2007 | 50.98 | 51.14 | 50.16 | 50.80 | 450,179 | +0.46(+0.92%) |
Oct 25, 2007 | 51.30 | 51.57 | 49.49 | 50.33 | 651,317 | -0.52(-1.03%) |
Oct 24, 2007 | 51.86 | 51.86 | 49.50 | 50.86 | 890,698 | -1.09(-2.09%) |
Oct 23, 2007 | 52.27 | 52.40 | 51.34 | 51.94 | 315,058 | +0.43(+0.84%) |
Oct 22, 2007 | 50.84 | 51.51 | 50.03 | 51.51 | 504,254 | +0.46(+0.90%) |
Oct 19, 2007 | 52.29 | 52.60 | 50.95 | 51.05 | 485,871 | -1.64(-3.11%) |
Oct 18, 2007 | 52.64 | 52.79 | 52.09 | 52.69 | 440,250 | +0.00(+0.00%) |
Oct 17, 2007 | 53.73 | 54.10 | 52.31 | 52.69 | 515,257 | -0.12(-0.23%) |
Oct 16, 2007 | 53.48 | 53.67 | 52.76 | 52.81 | 284,465 | -0.48(-0.91%) |
Oct 15, 2007 | 53.94 | 54.35 | 53.14 | 53.29 | 467,757 | -0.33(-0.61%) |
Oct 12, 2007 | 54.33 | 54.71 | 53.47 | 53.62 | 349,274 | -1.01(-1.84%) |
Oct 11, 2007 | 54.75 | 55.14 | 54.00 | 54.63 | 550,681 | -0.17(-0.31%) |
Oct 10, 2007 | 53.04 | 54.80 | 52.93 | 54.80 | 498,619 | +1.51(+2.84%) |
Oct 09, 2007 | 52.47 | 53.39 | 52.37 | 53.29 | 384,028 | +1.13(+2.16%) |
Oct 08, 2007 | 52.91 | 53.26 | 51.61 | 52.16 | 217,105 | -1.16(-2.18%) |
Oct 05, 2007 | 52.19 | 53.84 | 51.83 | 53.32 | 701,099 | +1.77(+3.44%) |
Oct 04, 2007 | 51.56 | 51.70 | 51.07 | 51.55 | 353,166 | -0.02(-0.04%) |
Oct 03, 2007 | 51.10 | 51.71 | 50.76 | 51.57 | 234,952 | +0.26(+0.51%) |
Oct 02, 2007 | 50.81 | 52.70 | 50.81 | 51.31 | 857,823 | +0.30(+0.58%) |
Oct 01, 2007 | 50.45 | 51.55 | 50.23 | 51.01 | 1,044,201 | -0.07(-0.15%) |
Sep 28, 2007 | 50.52 | 51.28 | 49.78 | 51.09 | 621,261 | +0.32(+0.63%) |
Sep 27, 2007 | 49.36 | 51.11 | 49.29 | 50.77 | 766,982 | +1.71(+3.49%) |
Sep 26, 2007 | 49.61 | 50.30 | 48.91 | 49.05 | 769,934 | -0.21(-0.42%) |
Sep 25, 2007 | 47.73 | 49.87 | 47.50 | 49.26 | 1,174,894 | +1.40(+2.93%) |
Sep 24, 2007 | 48.34 | 49.93 | 47.29 | 47.86 | 792,208 | -0.52(-1.08%) |
Sep 21, 2007 | 46.45 | 49.73 | 46.41 | 48.38 | 1,193,143 | +2.40(+5.22%) |
Sep 20, 2007 | 46.30 | 46.62 | 45.96 | 45.98 | 327,000 | -0.17(-0.37%) |
Sep 19, 2007 | 45.39 | 46.66 | 45.38 | 46.15 | 402,410 | +0.87(+1.93%) |
Sep 18, 2007 | 44.40 | 45.39 | 44.14 | 45.28 | 346,725 | +0.97(+2.19%) |
Sep 17, 2007 | 45.04 | 45.14 | 44.31 | 44.31 | 345,652 | -0.69(-1.52%) |
Sep 14, 2007 | 43.23 | 45.02 | 42.77 | 45.00 | 541,691 | +1.57(+3.62%) |
Sep 13, 2007 | 43.66 | 44.25 | 43.34 | 43.43 | 255,213 | -0.15(-0.34%) |
Sep 12, 2007 | 42.78 | 44.04 | 42.61 | 43.58 | 372,354 | +0.97(+2.27%) |
Sep 11, 2007 | 42.18 | 42.61 | 42.06 | 42.61 | 424,685 | +0.56(+1.33%) |
Sep 10, 2007 | 42.32 | 42.56 | 41.67 | 42.05 | 351,690 | -0.27(-0.63%) |
Sep 07, 2007 | 43.14 | 43.16 | 42.13 | 42.32 | 496,472 | -1.10(-2.52%) |
Sep 06, 2007 | 43.56 | 43.71 | 42.67 | 43.41 | 290,637 | +0.03(+0.07%) |
Sep 05, 2007 | 43.45 | 43.74 | 42.92 | 43.38 | 393,554 | -0.54(-1.24%) |
Sep 04, 2007 | 44.53 | 44.55 | 43.69 | 43.93 | 360,412 | -0.74(-1.65%) |
Aug 31, 2007 | 44.04 | 44.79 | 43.05 | 44.66 | 534,445 | +1.03(+2.36%) |
Aug 30, 2007 | 41.88 | 44.14 | 41.88 | 43.63 | 628,507 | +1.44(+3.41%) |
Aug 29, 2007 | 41.79 | 42.43 | 41.51 | 42.20 | 565,441 | +0.45(+1.07%) |
Aug 28, 2007 | 41.74 | 42.16 | 41.37 | 41.75 | 559,269 | -0.17(-0.41%) |
Aug 27, 2007 | 42.26 | 42.64 | 41.83 | 41.92 | 335,856 | -0.57(-1.35%) |
Aug 24, 2007 | 42.28 | 43.19 | 42.05 | 42.49 | 424,685 | +0.06(+0.14%) |
Aug 23, 2007 | 42.42 | 42.84 | 42.11 | 42.44 | 503,718 | +0.01(+0.04%) |
Aug 22, 2007 | 42.41 | 42.94 | 41.99 | 42.42 | 1,323,568 | +0.39(+0.92%) |
Aug 21, 2007 | 42.17 | 43.04 | 41.66 | 42.03 | 637,497 | -0.01(-0.02%) |
Aug 20, 2007 | 42.48 | 42.77 | 41.78 | 42.04 | 557,256 | -0.69(-1.62%) |
Aug 17, 2007 | 42.67 | 44.83 | 42.33 | 42.73 | 697,476 | +1.25(+3.02%) |
Aug 16, 2007 | 43.34 | 43.76 | 40.77 | 41.48 | 1,023,269 | -2.49(-5.66%) |
Aug 15, 2007 | 43.97 | 44.54 | 43.31 | 43.97 | 856,750 | -0.27(-0.61%) |
Aug 14, 2007 | 46.91 | 46.91 | 44.07 | 44.24 | 418,378 | -2.37(-5.08%) |
Aug 13, 2007 | 45.27 | 46.86 | 44.80 | 46.61 | 513,379 | +1.98(+4.44%) |
Aug 10, 2007 | 40.69 | 45.41 | 37.90 | 44.63 | 1,539,332 | +3.23(+7.81%) |
Aug 09, 2007 | 46.39 | 46.55 | 41.29 | 41.39 | 1,619,170 | -5.49(-11.72%) |
Aug 08, 2007 | 46.94 | 47.06 | 45.63 | 46.88 | 892,979 | +0.27(+0.58%) |
Aug 07, 2007 | 48.23 | 48.29 | 45.32 | 46.62 | 1,024,745 | -1.56(-3.25%) |
Aug 06, 2007 | 48.07 | 48.20 | 46.62 | 48.18 | 583,958 | +0.18(+0.37%) |
Aug 03, 2007 | 48.55 | 49.87 | 47.97 | 48.00 | 426,429 | -1.86(-3.74%) |
Aug 02, 2007 | 49.34 | 50.10 | 49.31 | 49.87 | 266,887 | +0.54(+1.09%) |
Aug 01, 2007 | 49.04 | 49.47 | 47.61 | 49.33 | 427,100 | +0.15(+0.30%) |
Jul 31, 2007 | 48.40 | 49.56 | 48.40 | 49.18 | 556,585 | +0.81(+1.68%) |
Jul 30, 2007 | 48.29 | 48.44 | 47.44 | 48.37 | 391,542 | -0.06(-0.12%) |
Jul 27, 2007 | 48.64 | 48.86 | 47.47 | 48.43 | 520,624 | -0.42(-0.85%) |
Jul 26, 2007 | 49.63 | 49.67 | 48.32 | 48.84 | 524,918 | -0.90(-1.81%) |
Jul 25, 2007 | 50.21 | 50.21 | 49.34 | 49.75 | 342,163 | -0.45(-0.91%) |
Jul 24, 2007 | 50.16 | 50.30 | 49.89 | 50.20 | 436,761 | -0.13(-0.25%) |
Jul 23, 2007 | 50.39 | 50.54 | 50.16 | 50.33 | 256,152 | +0.12(+0.24%) |
Jul 20, 2007 | 50.03 | 50.31 | 49.32 | 50.21 | 666,748 | -0.17(-0.34%) |
Jul 19, 2007 | 50.01 | 50.53 | 49.94 | 50.38 | 323,377 | +0.38(+0.76%) |
Jul 18, 2007 | 50.28 | 50.30 | 49.60 | 50.00 | 439,579 | -0.08(-0.16%) |
Jul 17, 2007 | 49.97 | 50.38 | 49.90 | 50.08 | 374,635 | +0.07(+0.13%) |
Jul 16, 2007 | 50.01 | 50.24 | 49.75 | 50.01 | 291,040 | +0.41(+0.83%) |
Jul 13, 2007 | 49.40 | 49.81 | 49.16 | 49.60 | 618,309 | +0.04(+0.09%) |
Jul 12, 2007 | 49.00 | 49.64 | 48.81 | 49.56 | 510,695 | +0.56(+1.14%) |
Jul 11, 2007 | 49.30 | 49.43 | 48.63 | 49.00 | 755,308 | -0.86(-1.72%) |
Jul 10, 2007 | 50.95 | 51.41 | 49.68 | 49.86 | 253,469 | -1.48(-2.87%) |
Jul 09, 2007 | 50.98 | 51.46 | 50.61 | 51.33 | 170,276 | +0.34(+0.66%) |
Jul 06, 2007 | 51.09 | 51.34 | 50.95 | 51.00 | 199,528 | +0.16(+0.31%) |
Jul 05, 2007 | 51.27 | 51.27 | 50.48 | 50.84 | 280,171 | -0.22(-0.42%) |
Jul 03, 2007 | 51.12 | 51.50 | 50.95 | 51.06 | 163,701 | -0.16(-0.32%) |
Jul 02, 2007 | 51.20 | 51.53 | 50.98 | 51.22 | 304,055 | +0.28(+0.56%) |
Jun 29, 2007 | 51.20 | 51.62 | 50.71 | 50.94 | 320,560 | -0.04(-0.07%) |
Jun 28, 2007 | 50.83 | 51.32 | 50.36 | 50.98 | 420,391 | +0.18(+0.35%) |
Jun 27, 2007 | 49.86 | 51.17 | 49.81 | 50.80 | 282,720 | +0.87(+1.75%) |
Jun 26, 2007 | 50.00 | 50.30 | 49.56 | 49.92 | 386,174 | +0.23(+0.46%) |
Jun 25, 2007 | 49.95 | 50.74 | 49.59 | 49.69 | 531,762 | -0.18(-0.36%) |
Jun 22, 2007 | 51.24 | 51.24 | 49.87 | 49.87 | 762,554 | -1.81(-3.50%) |
Jun 21, 2007 | 51.75 | 52.17 | 51.33 | 51.68 | 477,686 | -0.01(-0.01%) |
Jun 20, 2007 | 51.18 | 52.81 | 50.95 | 51.69 | 1,108,743 | +0.95(+1.87%) |
Jun 19, 2007 | 49.00 | 51.36 | 49.00 | 50.74 | 1,794,814 | +3.14(+6.61%) |
Jun 18, 2007 | 47.12 | 47.60 | 46.54 | 47.60 | 592,278 | +0.37(+0.77%) |
Jun 15, 2007 | 47.47 | 47.49 | 46.91 | 47.23 | 366,852 | +0.13(+0.27%) |
Jun 14, 2007 | 46.49 | 47.17 | 46.49 | 47.11 | 347,128 | +0.60(+1.28%) |
Jun 13, 2007 | 46.78 | 47.05 | 46.40 | 46.51 | 391,944 | -0.04(-0.10%) |
Jun 12, 2007 | 46.62 | 46.98 | 46.25 | 46.56 | 271,449 | -0.13(-0.27%) |
Jun 11, 2007 | 46.21 | 46.83 | 45.97 | 46.68 | 284,733 | +0.66(+1.43%) |
Jun 08, 2007 | 45.05 | 46.03 | 44.91 | 46.03 | 391,944 | +1.09(+2.42%) |
Jun 07, 2007 | 46.36 | 46.47 | 44.86 | 44.94 | 644,743 | -1.52(-3.27%) |
Jun 06, 2007 | 47.43 | 47.43 | 46.05 | 46.46 | 314,119 | -0.98(-2.06%) |
Jun 05, 2007 | 46.54 | 47.47 | 46.54 | 47.44 | 352,763 | +0.30(+0.63%) |
Jun 04, 2007 | 46.65 | 47.32 | 46.65 | 47.14 | 361,619 | +0.23(+0.49%) |
Jun 01, 2007 | 47.79 | 47.87 | 46.80 | 46.91 | 388,456 | -0.66(-1.39%) |
May 31, 2007 | 48.02 | 48.05 | 47.30 | 47.57 | 303,250 | -0.27(-0.56%) |
May 30, 2007 | 47.53 | 47.85 | 47.47 | 47.84 | 218,179 | +0.24(+0.50%) |
May 29, 2007 | 46.96 | 47.60 | 46.80 | 47.60 | 205,432 | +0.74(+1.57%) |
May 25, 2007 | 46.36 | 46.94 | 46.33 | 46.86 | 247,565 | +0.47(+1.01%) |
May 24, 2007 | 47.56 | 47.59 | 46.06 | 46.39 | 377,050 | -1.17(-2.46%) |
May 23, 2007 | 47.88 | 48.25 | 47.38 | 47.56 | 281,781 | -0.31(-0.65%) |
May 22, 2007 | 48.37 | 48.37 | 47.62 | 47.88 | 321,230 | -0.48(-1.00%) |
May 21, 2007 | 47.93 | 48.75 | 47.70 | 48.36 | 392,213 | +0.63(+1.33%) |
May 18, 2007 | 47.08 | 47.77 | 46.86 | 47.73 | 230,926 | +0.87(+1.86%) |
May 17, 2007 | 47.23 | 47.25 | 46.85 | 46.85 | 256,018 | -0.38(-0.80%) |
May 16, 2007 | 47.20 | 47.32 | 46.83 | 47.23 | 154,040 | +0.00(+0.00%) |
May 15, 2007 | 47.55 | 47.89 | 47.18 | 47.23 | 140,085 | -0.36(-0.75%) |
May 14, 2007 | 47.70 | 48.40 | 47.55 | 47.59 | 389,126 | -0.11(-0.23%) |
May 11, 2007 | 47.13 | 47.85 | 46.91 | 47.70 | 334,380 | +0.58(+1.23%) |
May 10, 2007 | 45.84 | 47.24 | 45.84 | 47.12 | 258,031 | +0.01(+0.02%) |
May 09, 2007 | 47.25 | 47.38 | 47.03 | 47.12 | 311,435 | -0.13(-0.27%) |
May 08, 2007 | 46.94 | 47.26 | 46.68 | 47.24 | 274,669 | +0.31(+0.65%) |
May 07, 2007 | 46.95 | 47.36 | 46.86 | 46.94 | 276,816 | -0.22(-0.47%) |
May 04, 2007 | 46.95 | 47.93 | 46.95 | 47.16 | 668,493 | +0.61(+1.31%) |
May 03, 2007 | 46.30 | 46.68 | 46.03 | 46.55 | 191,879 | +0.19(+0.40%) |
May 02, 2007 | 45.97 | 46.62 | 45.92 | 46.36 | 368,328 | +0.52(+1.14%) |
May 01, 2007 | 46.02 | 46.09 | 45.46 | 45.84 | 377,721 | +0.00(+0.00%) |
Apr 30, 2007 | 46.28 | 46.36 | 45.84 | 45.84 | 540,355 | -0.78(-1.68%) |
Apr 27, 2007 | 46.56 | 46.79 | 46.30 | 46.62 | 373,025 | +0.03(+0.06%) |
Apr 26, 2007 | 46.39 | 46.71 | 46.26 | 46.59 | 365,376 | +0.16(+0.35%) |
Apr 25, 2007 | 45.81 | 46.52 | 45.47 | 46.43 | 376,782 | +0.54(+1.17%) |
Apr 24, 2007 | 46.20 | 46.20 | 45.76 | 45.89 | 294,797 | -0.34(-0.73%) |
Apr 23, 2007 | 45.59 | 46.28 | 45.57 | 46.23 | 319,889 | +0.51(+1.11%) |
Apr 20, 2007 | 45.91 | 45.98 | 45.46 | 45.72 | 317,339 | +0.23(+0.51%) |
Apr 19, 2007 | 45.83 | 45.86 | 45.43 | 45.49 | 397,714 | -0.64(-1.39%) |
Apr 18, 2007 | 46.27 | 46.30 | 45.91 | 46.13 | 430,723 | -0.15(-0.32%) |
Apr 17, 2007 | 45.76 | 46.53 | 45.74 | 46.28 | 507,340 | +0.30(+0.65%) |
Apr 16, 2007 | 45.09 | 46.08 | 44.88 | 45.98 | 597,242 | +0.75(+1.66%) |
Apr 13, 2007 | 45.36 | 45.57 | 44.85 | 45.23 | 425,825 | -0.28(-0.62%) |
Apr 12, 2007 | 45.29 | 45.52 | 44.80 | 45.51 | 305,263 | +0.04(+0.10%) |
Apr 11, 2007 | 45.76 | 45.76 | 45.14 | 45.47 | 397,982 | -0.60(-1.29%) |
Apr 10, 2007 | 46.54 | 46.54 | 45.87 | 46.06 | 349,945 | -0.48(-1.02%) |
Apr 09, 2007 | 46.57 | 46.62 | 46.11 | 46.54 | 460,243 | -0.03(-0.06%) |
Apr 05, 2007 | 46.58 | 46.88 | 46.21 | 46.57 | 192,684 | -0.13(-0.29%) |
Apr 04, 2007 | 46.88 | 47.09 | 46.44 | 46.71 | 343,907 | -0.20(-0.43%) |
Apr 03, 2007 | 46.39 | 47.15 | 46.39 | 46.91 | 541,288 | +0.60(+1.30%) |
Apr 02, 2007 | 46.79 | 46.94 | 46.19 | 46.30 | 522,235 | -0.54(-1.15%) |
Mar 30, 2007 | 46.95 | 47.09 | 46.39 | 46.84 | 502,644 | -0.02(-0.05%) |
Mar 29, 2007 | 46.48 | 47.15 | 46.14 | 46.86 | 694,256 | +0.82(+1.78%) |
Mar 28, 2007 | 46.87 | 46.87 | 45.94 | 46.04 | 801,735 | -0.86(-1.84%) |
Mar 27, 2007 | 47.61 | 47.61 | 46.78 | 46.91 | 660,844 | -0.91(-1.90%) |
Mar 26, 2007 | 48.22 | 48.63 | 47.52 | 47.82 | 831,658 | -1.10(-2.25%) |
Mar 23, 2007 | 49.12 | 49.19 | 48.37 | 48.92 | 542,630 | -0.28(-0.56%) |
Mar 22, 2007 | 49.36 | 49.57 | 48.23 | 49.19 | 607,306 | +0.12(+0.24%) |
Mar 21, 2007 | 48.40 | 49.46 | 47.83 | 49.08 | 859,299 | +0.86(+1.78%) |
Mar 20, 2007 | 50.12 | 50.77 | 46.88 | 48.22 | 2,428,554 | +0.00(+0.00%) |
Mar 19, 2007 | 49.62 | 49.67 | 47.81 | 48.22 | 1,204,683 | -1.40(-2.82%) |
Mar 16, 2007 | 49.84 | 49.90 | 49.28 | 49.62 | 564,368 | -0.12(-0.24%) |
Mar 15, 2007 | 48.96 | 49.81 | 48.90 | 49.74 | 504,388 | +0.90(+1.85%) |
Mar 14, 2007 | 48.62 | 49.01 | 47.96 | 48.84 | 581,946 | +0.22(+0.44%) |
Mar 13, 2007 | 49.15 | 49.00 | 48.34 | 48.62 | 422,538 | -0.53(-1.08%) |
Mar 12, 2007 | 48.73 | 49.46 | 47.88 | 49.15 | 1,013,340 | +1.97(+4.17%) |
Mar 09, 2007 | 47.47 | 47.66 | 46.66 | 47.18 | 322,841 | +0.02(+0.05%) |
Mar 08, 2007 | 46.58 | 47.58 | 46.44 | 47.16 | 582,751 | +0.84(+1.82%) |
Mar 07, 2007 | 46.20 | 46.55 | 45.86 | 46.32 | 495,264 | +0.16(+0.34%) |
Mar 06, 2007 | 45.24 | 46.41 | 45.24 | 46.16 | 559,000 | +1.16(+2.58%) |
Mar 05, 2007 | 44.53 | 45.24 | 43.97 | 45.00 | 607,307 | -0.04(-0.10%) |
Mar 02, 2007 | 44.63 | 45.16 | 44.25 | 45.04 | 527,602 | +0.33(+0.73%) |
Mar 01, 2007 | 44.62 | 45.01 | 43.85 | 44.72 | 395,552 | -0.64(-1.41%) |
Feb 28, 2007 | 44.42 | 45.46 | 43.90 | 45.36 | 658,832 | +0.84(+1.89%) |
Feb 27, 2007 | 45.46 | 45.70 | 44.35 | 44.51 | 642,998 | -1.54(-3.33%) |
Feb 26, 2007 | 46.76 | 46.82 | 45.96 | 46.05 | 297,749 | -0.57(-1.22%) |
Feb 23, 2007 | 46.74 | 46.74 | 46.21 | 46.62 | 386,174 | -0.10(-0.21%) |
Feb 22, 2007 | 47.10 | 47.40 | 46.47 | 46.71 | 274,804 | -0.42(-0.90%) |
Feb 21, 2007 | 46.56 | 47.31 | 46.53 | 47.14 | 577,249 | +0.51(+1.10%) |
Feb 20, 2007 | 46.03 | 46.68 | 45.72 | 46.62 | 237,904 | +0.62(+1.34%) |
Feb 16, 2007 | 45.54 | 46.39 | 45.52 | 46.00 | 566,112 | +0.41(+0.90%) |
Feb 15, 2007 | 44.72 | 45.71 | 44.54 | 45.59 | 335,454 | +0.81(+1.81%) |
Feb 14, 2007 | 44.42 | 45.18 | 44.40 | 44.78 | 334,305 | +0.45(+1.03%) |
Feb 13, 2007 | 43.82 | 44.42 | 43.63 | 44.33 | 406,676 | +0.33(+0.75%) |
Feb 12, 2007 | 44.14 | 44.43 | 43.93 | 44.00 | 257,682 | -0.19(-0.42%) |
Feb 09, 2007 | 44.63 | 44.74 | 44.08 | 44.19 | 216,971 | -0.45(-1.00%) |
Feb 08, 2007 | 44.56 | 44.83 | 44.47 | 44.63 | 241,661 | -0.19(-0.43%) |
Feb 07, 2007 | 44.27 | 44.97 | 44.16 | 44.83 | 367,255 | +0.51(+1.14%) |
Feb 06, 2007 | 44.01 | 44.37 | 43.93 | 44.32 | 237,635 | +0.25(+0.58%) |
Feb 05, 2007 | 44.06 | 44.45 | 43.97 | 44.07 | 225,693 | -0.18(-0.40%) |
Feb 02, 2007 | 43.48 | 44.45 | 43.48 | 44.25 | 488,958 | +0.11(+0.25%) |