Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 48.47 | 48.47 | 47.44 | 47.54 | 2,452,347 | -1.11(-2.28%) |
Feb 28, 2008 | 46.94 | 48.98 | 46.94 | 48.65 | 2,516,411 | +1.38(+2.92%) |
Feb 27, 2008 | 46.86 | 47.54 | 46.75 | 47.27 | 2,002,969 | +0.23(+0.50%) |
Feb 26, 2008 | 45.71 | 47.45 | 45.65 | 47.04 | 2,399,466 | +0.84(+1.82%) |
Feb 25, 2008 | 45.03 | 46.30 | 44.93 | 46.20 | 1,973,505 | +1.22(+2.71%) |
Feb 22, 2008 | 44.27 | 45.14 | 43.67 | 44.98 | 1,677,722 | +0.69(+1.55%) |
Feb 21, 2008 | 44.50 | 44.55 | 43.64 | 44.29 | 2,051,160 | -0.04(-0.08%) |
Feb 20, 2008 | 43.15 | 45.22 | 42.93 | 44.33 | 3,812,019 | +2.46(+5.88%) |
Feb 19, 2008 | 41.04 | 42.33 | 40.83 | 41.87 | 1,281,257 | +1.52(+3.76%) |
Feb 18, 2008 | 40.76 | 41.13 | 39.59 | 40.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.76 | 41.13 | 39.59 | 40.35 | 962,849 | -0.66(-1.61%) |
Feb 14, 2008 | 40.83 | 41.22 | 40.69 | 41.01 | 1,128,514 | +0.11(+0.26%) |
Feb 13, 2008 | 40.74 | 40.95 | 40.50 | 40.90 | 1,490,608 | +0.54(+1.34%) |
Feb 12, 2008 | 40.85 | 41.02 | 40.00 | 40.36 | 633,563 | -0.36(-0.89%) |
Feb 11, 2008 | 39.58 | 40.77 | 39.54 | 40.72 | 1,543,081 | +1.30(+3.30%) |
Feb 08, 2008 | 37.92 | 39.53 | 37.92 | 39.42 | 1,513,860 | +1.41(+3.70%) |
Feb 07, 2008 | 36.62 | 38.10 | 36.40 | 38.02 | 1,229,998 | +1.25(+3.41%) |
Feb 06, 2008 | 37.36 | 37.44 | 36.67 | 36.76 | 717,314 | -0.32(-0.85%) |
Feb 05, 2008 | 37.45 | 37.75 | 37.08 | 37.08 | 845,069 | -0.97(-2.56%) |
Feb 04, 2008 | 37.56 | 38.21 | 37.19 | 38.05 | 529,972 | +0.46(+1.22%) |
Feb 01, 2008 | 36.95 | 37.62 | 36.79 | 37.59 | 724,520 | +0.78(+2.11%) |
Jan 31, 2008 | 35.80 | 37.08 | 35.70 | 36.82 | 1,332,041 | +0.32(+0.89%) |
Jan 30, 2008 | 36.32 | 37.41 | 36.28 | 36.49 | 733,608 | -0.14(-0.37%) |
Jan 29, 2008 | 36.40 | 36.76 | 36.25 | 36.63 | 865,274 | +0.36(+1.00%) |
Jan 28, 2008 | 35.25 | 36.27 | 34.95 | 36.27 | 731,438 | +0.95(+2.68%) |
Jan 25, 2008 | 36.20 | 36.66 | 35.20 | 35.32 | 974,376 | -0.61(-1.71%) |
Jan 24, 2008 | 35.38 | 36.10 | 35.20 | 35.93 | 1,139,941 | +0.69(+1.97%) |
Jan 23, 2008 | 35.04 | 35.31 | 33.41 | 35.24 | 1,856,193 | -0.61(-1.71%) |
Jan 22, 2008 | 35.20 | 36.25 | 34.40 | 35.85 | 1,435,047 | -0.75(-2.05%) |
Jan 21, 2008 | 36.69 | 37.59 | 35.99 | 36.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.69 | 37.59 | 35.99 | 36.60 | 1,173,741 | -0.02(-0.05%) |
Jan 17, 2008 | 37.48 | 38.13 | 36.54 | 36.62 | 1,306,710 | -0.73(-1.96%) |
Jan 16, 2008 | 38.42 | 38.69 | 37.26 | 37.35 | 1,991,199 | -1.31(-3.38%) |
Jan 15, 2008 | 39.40 | 39.43 | 38.52 | 38.66 | 937,130 | -1.12(-2.81%) |
Jan 14, 2008 | 39.31 | 39.91 | 39.31 | 39.77 | 754,669 | +0.66(+1.68%) |
Jan 11, 2008 | 38.53 | 39.49 | 38.49 | 39.12 | 1,000,318 | +0.24(+0.63%) |
Jan 10, 2008 | 38.94 | 39.13 | 38.48 | 38.87 | 1,079,517 | -0.27(-0.69%) |
Jan 09, 2008 | 37.89 | 39.24 | 37.83 | 39.14 | 1,266,150 | +0.96(+2.50%) |
Jan 08, 2008 | 38.53 | 39.01 | 38.07 | 38.19 | 1,180,780 | +0.32(+0.83%) |
Jan 07, 2008 | 38.02 | 38.02 | 37.17 | 37.87 | 1,231,661 | +0.06(+0.17%) |
Jan 04, 2008 | 38.53 | 38.66 | 37.65 | 37.81 | 889,908 | -1.16(-2.99%) |
Jan 03, 2008 | 39.24 | 39.57 | 38.93 | 38.97 | 1,042,993 | +0.02(+0.05%) |
Jan 02, 2008 | 38.34 | 39.17 | 38.34 | 38.95 | 1,329,935 | +0.59(+1.53%) |
Jan 01, 2008 | 37.88 | 38.66 | 37.79 | 38.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.88 | 38.66 | 37.79 | 38.37 | 1,029,223 | +0.51(+1.33%) |
Dec 28, 2007 | 37.81 | 38.06 | 37.51 | 37.86 | 460,134 | +0.05(+0.12%) |
Dec 27, 2007 | 37.89 | 38.22 | 37.77 | 37.82 | 355,608 | -0.41(-1.09%) |
Dec 26, 2007 | 37.75 | 38.29 | 37.75 | 38.23 | 326,584 | +0.04(+0.09%) |
Dec 24, 2007 | 38.24 | 38.27 | 38.07 | 38.20 | 219,705 | +0.10(+0.26%) |
Dec 21, 2007 | 38.52 | 38.52 | 37.95 | 38.10 | 1,171,155 | +0.05(+0.12%) |
Dec 20, 2007 | 37.81 | 38.05 | 37.57 | 38.05 | 381,880 | +0.25(+0.67%) |
Dec 19, 2007 | 37.28 | 37.82 | 37.27 | 37.80 | 587,951 | +0.36(+0.96%) |
Dec 18, 2007 | 37.26 | 37.53 | 37.10 | 37.44 | 681,620 | +0.53(+1.44%) |
Dec 17, 2007 | 36.73 | 37.23 | 36.68 | 36.91 | 681,731 | +0.01(+0.02%) |
Dec 14, 2007 | 37.15 | 37.29 | 36.90 | 36.90 | 628,755 | -0.47(-1.26%) |
Dec 13, 2007 | 36.91 | 37.37 | 36.77 | 37.37 | 779,934 | +0.21(+0.56%) |
Dec 12, 2007 | 36.91 | 37.37 | 36.66 | 37.16 | 800,559 | +0.99(+2.74%) |
Dec 11, 2007 | 36.37 | 36.73 | 36.07 | 36.17 | 980,713 | -0.19(-0.52%) |
Dec 10, 2007 | 36.24 | 36.41 | 35.96 | 36.36 | 494,624 | +0.14(+0.40%) |
Dec 07, 2007 | 36.36 | 36.48 | 35.83 | 36.21 | 399,200 | -0.14(-0.37%) |
Dec 06, 2007 | 35.46 | 36.35 | 35.33 | 36.35 | 628,301 | +0.88(+2.49%) |
Dec 05, 2007 | 35.17 | 35.62 | 34.92 | 35.46 | 617,437 | +0.48(+1.37%) |
Dec 04, 2007 | 34.80 | 35.01 | 34.53 | 34.98 | 731,472 | +0.14(+0.41%) |
Dec 03, 2007 | 34.97 | 34.97 | 34.41 | 34.84 | 701,132 | -0.01(-0.03%) |
Nov 30, 2007 | 35.31 | 35.31 | 34.61 | 34.85 | 774,043 | -0.17(-0.49%) |
Nov 29, 2007 | 34.70 | 35.25 | 34.70 | 35.02 | 756,284 | +0.23(+0.67%) |
Nov 28, 2007 | 34.73 | 35.23 | 34.34 | 34.79 | 882,354 | +0.05(+0.16%) |
Nov 27, 2007 | 34.70 | 34.88 | 34.09 | 34.73 | 1,308,021 | +0.01(+0.03%) |
Nov 26, 2007 | 35.17 | 35.68 | 34.62 | 34.72 | 1,033,869 | -0.53(-1.51%) |
Nov 23, 2007 | 35.10 | 35.41 | 34.56 | 35.25 | 330,667 | +0.57(+1.64%) |
Nov 21, 2007 | 35.21 | 35.49 | 34.69 | 34.69 | 1,443,053 | -0.83(-2.34%) |
Nov 20, 2007 | 36.07 | 36.20 | 35.16 | 35.52 | 1,664,532 | -0.36(-1.01%) |
Nov 19, 2007 | 35.66 | 36.20 | 35.66 | 35.88 | 875,276 | +0.05(+0.15%) |
Nov 16, 2007 | 35.56 | 36.03 | 35.34 | 35.82 | 783,213 | +0.40(+1.12%) |
Nov 15, 2007 | 36.17 | 36.17 | 35.11 | 35.43 | 1,067,423 | -0.86(-2.36%) |
Nov 14, 2007 | 36.40 | 36.95 | 36.27 | 36.28 | 895,008 | +0.00(+0.00%) |
Nov 13, 2007 | 36.08 | 36.33 | 35.36 | 36.28 | 1,199,015 | +0.37(+1.03%) |
Nov 12, 2007 | 37.00 | 37.23 | 35.89 | 35.91 | 1,393,743 | -1.53(-4.10%) |
Nov 09, 2007 | 37.74 | 38.16 | 37.38 | 37.45 | 1,218,913 | -0.66(-1.73%) |
Nov 08, 2007 | 37.19 | 38.20 | 36.98 | 38.11 | 1,516,103 | +1.18(+3.20%) |
Nov 07, 2007 | 36.42 | 37.24 | 36.15 | 36.92 | 1,679,442 | +0.61(+1.69%) |
Nov 06, 2007 | 36.23 | 36.36 | 36.01 | 36.31 | 873,959 | +0.32(+0.88%) |
Nov 05, 2007 | 35.91 | 36.20 | 35.72 | 35.99 | 689,546 | -0.23(-0.62%) |
Nov 02, 2007 | 36.43 | 36.58 | 35.91 | 36.22 | 605,466 | +0.07(+0.20%) |
Nov 01, 2007 | 36.07 | 36.83 | 35.87 | 36.15 | 701,906 | -0.40(-1.09%) |
Oct 31, 2007 | 35.49 | 36.73 | 35.31 | 36.54 | 768,194 | +1.27(+3.61%) |
Oct 30, 2007 | 35.63 | 35.88 | 35.26 | 35.27 | 567,555 | -0.52(-1.46%) |
Oct 29, 2007 | 35.54 | 35.94 | 35.54 | 35.80 | 553,809 | +0.37(+1.04%) |
Oct 26, 2007 | 35.08 | 35.46 | 34.98 | 35.43 | 661,334 | +0.54(+1.55%) |
Oct 25, 2007 | 34.89 | 35.05 | 34.61 | 34.88 | 700,686 | +0.16(+0.47%) |
Oct 24, 2007 | 34.39 | 34.93 | 34.28 | 34.72 | 731,503 | +0.11(+0.31%) |
Oct 23, 2007 | 34.59 | 34.81 | 34.13 | 34.61 | 740,260 | +0.23(+0.66%) |
Oct 22, 2007 | 33.64 | 34.42 | 33.63 | 34.39 | 807,324 | +0.14(+0.42%) |
Oct 19, 2007 | 35.10 | 35.22 | 34.16 | 34.24 | 1,248,066 | -0.90(-2.57%) |
Oct 18, 2007 | 35.08 | 35.38 | 34.96 | 35.15 | 501,709 | -0.06(-0.18%) |
Oct 17, 2007 | 35.31 | 35.51 | 34.88 | 35.21 | 656,900 | +0.02(+0.05%) |
Oct 16, 2007 | 35.08 | 35.47 | 35.06 | 35.19 | 683,504 | +0.11(+0.31%) |
Oct 15, 2007 | 34.92 | 35.18 | 34.84 | 35.08 | 435,753 | +0.43(+1.25%) |
Oct 12, 2007 | 34.49 | 34.84 | 34.42 | 34.65 | 530,420 | +0.23(+0.68%) |
Oct 11, 2007 | 34.79 | 35.06 | 34.28 | 34.42 | 791,695 | -0.17(-0.50%) |
Oct 10, 2007 | 34.33 | 34.77 | 34.24 | 34.59 | 516,785 | +0.09(+0.26%) |
Oct 09, 2007 | 34.10 | 34.50 | 33.98 | 34.50 | 764,093 | +0.40(+1.16%) |
Oct 08, 2007 | 34.11 | 34.39 | 33.78 | 34.10 | 508,139 | -0.27(-0.79%) |
Oct 05, 2007 | 34.08 | 34.46 | 33.74 | 34.37 | 625,862 | +0.23(+0.69%) |
Oct 04, 2007 | 33.99 | 34.27 | 33.61 | 34.14 | 592,496 | +0.29(+0.85%) |
Oct 03, 2007 | 33.67 | 33.93 | 33.40 | 33.85 | 614,334 | +0.13(+0.37%) |
Oct 02, 2007 | 33.44 | 33.80 | 33.27 | 33.72 | 686,497 | +0.13(+0.38%) |
Oct 01, 2007 | 33.63 | 33.89 | 33.32 | 33.59 | 530,863 | -0.01(-0.03%) |
Sep 28, 2007 | 33.57 | 33.88 | 33.45 | 33.60 | 463,798 | +0.00(+0.00%) |
Sep 27, 2007 | 33.61 | 33.73 | 33.34 | 33.60 | 532,304 | +0.18(+0.54%) |
Sep 26, 2007 | 33.22 | 33.56 | 33.12 | 33.42 | 570,991 | +0.40(+1.20%) |
Sep 25, 2007 | 33.64 | 33.69 | 32.79 | 33.03 | 1,229,222 | -0.88(-2.61%) |
Sep 24, 2007 | 34.65 | 34.76 | 33.88 | 33.91 | 568,109 | -0.84(-2.41%) |
Sep 21, 2007 | 34.57 | 34.82 | 34.35 | 34.75 | 606,020 | +0.44(+1.29%) |
Sep 20, 2007 | 33.84 | 34.37 | 33.74 | 34.31 | 506,587 | +0.37(+1.09%) |
Sep 19, 2007 | 34.40 | 34.67 | 33.78 | 33.94 | 926,489 | -0.41(-1.18%) |
Sep 18, 2007 | 34.27 | 34.62 | 33.79 | 34.34 | 581,522 | +0.24(+0.71%) |
Sep 17, 2007 | 34.22 | 34.60 | 34.05 | 34.10 | 569,882 | -0.10(-0.29%) |
Sep 14, 2007 | 33.81 | 34.49 | 33.81 | 34.20 | 346,186 | +0.03(+0.08%) |
Sep 13, 2007 | 34.55 | 34.55 | 34.11 | 34.17 | 393,630 | -0.23(-0.66%) |
Sep 12, 2007 | 33.73 | 34.61 | 33.65 | 34.40 | 629,742 | +0.69(+2.06%) |
Sep 11, 2007 | 33.42 | 33.71 | 33.07 | 33.70 | 500,157 | +0.45(+1.36%) |
Sep 10, 2007 | 33.23 | 33.48 | 32.57 | 33.25 | 608,348 | +0.03(+0.08%) |
Sep 07, 2007 | 33.22 | 33.32 | 32.77 | 33.22 | 541,505 | -0.27(-0.81%) |
Sep 06, 2007 | 33.54 | 33.70 | 33.18 | 33.50 | 543,057 | +0.13(+0.38%) |
Sep 05, 2007 | 32.57 | 33.39 | 32.47 | 33.37 | 665,879 | +0.54(+1.65%) |
Sep 04, 2007 | 32.15 | 33.09 | 32.14 | 32.83 | 673,084 | +0.52(+1.62%) |
Aug 31, 2007 | 32.26 | 32.45 | 32.03 | 32.30 | 785,376 | +0.49(+1.53%) |
Aug 30, 2007 | 31.91 | 32.39 | 31.80 | 31.82 | 975,707 | -0.30(-0.93%) |
Aug 29, 2007 | 31.65 | 32.28 | 31.43 | 32.12 | 617,105 | +0.71(+2.27%) |
Aug 28, 2007 | 31.61 | 31.82 | 31.29 | 31.40 | 815,971 | -0.31(-0.97%) |
Aug 27, 2007 | 31.72 | 31.79 | 31.38 | 31.71 | 899,228 | +0.00(+0.00%) |
Aug 24, 2007 | 31.39 | 31.73 | 31.23 | 31.71 | 812,202 | +0.48(+1.53%) |
Aug 23, 2007 | 31.35 | 31.74 | 30.95 | 31.23 | 1,249,286 | +0.03(+0.09%) |
Aug 22, 2007 | 31.42 | 31.61 | 30.89 | 31.20 | 791,805 | -0.02(-0.06%) |
Aug 21, 2007 | 31.46 | 31.80 | 31.04 | 31.22 | 705,785 | -0.52(-1.65%) |
Aug 20, 2007 | 32.14 | 32.23 | 31.10 | 31.75 | 998,542 | -0.38(-1.18%) |
Aug 17, 2007 | 31.64 | 32.27 | 31.41 | 32.12 | 1,735,033 | +1.09(+3.52%) |
Aug 16, 2007 | 31.12 | 31.84 | 30.52 | 31.03 | 1,977,242 | -0.67(-2.11%) |
Aug 15, 2007 | 32.36 | 33.28 | 31.64 | 31.70 | 1,334,544 | -0.77(-2.36%) |
Aug 14, 2007 | 33.13 | 33.50 | 32.39 | 32.47 | 1,449,759 | -0.78(-2.33%) |
Aug 13, 2007 | 33.92 | 34.41 | 33.17 | 33.24 | 1,011,068 | -0.28(-0.83%) |
Aug 10, 2007 | 33.11 | 33.83 | 32.61 | 33.52 | 1,605,781 | -0.02(-0.05%) |
Aug 09, 2007 | 33.81 | 34.73 | 33.20 | 33.54 | 1,950,416 | -0.27(-0.80%) |
Aug 08, 2007 | 32.49 | 34.13 | 32.35 | 33.81 | 2,220,517 | +0.77(+2.32%) |
Aug 07, 2007 | 32.71 | 33.22 | 32.40 | 33.04 | 1,671,029 | +0.13(+0.38%) |
Aug 06, 2007 | 32.25 | 32.97 | 31.71 | 32.92 | 2,215,571 | +0.44(+1.36%) |
Aug 03, 2007 | 32.81 | 32.89 | 32.43 | 32.48 | 2,144,848 | -0.36(-1.10%) |
Aug 02, 2007 | 33.70 | 34.02 | 32.56 | 32.84 | 1,730,326 | -0.86(-2.54%) |
Aug 01, 2007 | 34.19 | 34.79 | 33.32 | 33.69 | 2,074,059 | -0.45(-1.32%) |
Jul 31, 2007 | 35.35 | 35.44 | 34.13 | 34.15 | 1,059,842 | -0.76(-2.17%) |
Jul 30, 2007 | 34.46 | 35.27 | 34.38 | 34.90 | 1,227,201 | +0.58(+1.68%) |
Jul 27, 2007 | 34.80 | 35.17 | 34.11 | 34.33 | 1,350,880 | -0.60(-1.70%) |
Jul 26, 2007 | 35.63 | 35.67 | 34.21 | 34.92 | 1,944,462 | -0.54(-1.53%) |
Jul 25, 2007 | 35.58 | 35.83 | 35.24 | 35.46 | 1,084,818 | -0.08(-0.23%) |
Jul 24, 2007 | 36.08 | 36.15 | 35.42 | 35.54 | 1,275,189 | -0.90(-2.48%) |
Jul 23, 2007 | 37.25 | 37.25 | 36.36 | 36.45 | 653,020 | -0.72(-1.94%) |
Jul 20, 2007 | 37.71 | 37.80 | 37.08 | 37.17 | 869,679 | -0.60(-1.58%) |
Jul 19, 2007 | 37.18 | 37.90 | 37.10 | 37.76 | 1,326,216 | +0.66(+1.77%) |
Jul 18, 2007 | 35.81 | 37.22 | 35.68 | 37.10 | 1,523,419 | +1.15(+3.21%) |
Jul 17, 2007 | 36.31 | 36.58 | 35.83 | 35.95 | 835,259 | -0.11(-0.30%) |
Jul 16, 2007 | 36.50 | 36.63 | 35.83 | 36.06 | 749,239 | -0.44(-1.21%) |
Jul 13, 2007 | 36.07 | 36.64 | 36.06 | 36.50 | 640,605 | +0.37(+1.02%) |
Jul 12, 2007 | 36.54 | 36.64 | 35.88 | 36.13 | 862,417 | -0.15(-0.42%) |
Jul 11, 2007 | 36.42 | 36.63 | 36.14 | 36.28 | 755,557 | -0.19(-0.52%) |
Jul 10, 2007 | 36.63 | 36.85 | 36.39 | 36.47 | 716,148 | -0.28(-0.76%) |
Jul 09, 2007 | 36.54 | 36.96 | 36.54 | 36.75 | 661,667 | +0.25(+0.69%) |
Jul 06, 2007 | 36.45 | 36.74 | 36.30 | 36.50 | 588,071 | +0.05(+0.15%) |
Jul 05, 2007 | 36.62 | 36.72 | 36.08 | 36.45 | 905,770 | -0.05(-0.15%) |
Jul 03, 2007 | 36.11 | 36.54 | 35.95 | 36.50 | 414,802 | +0.55(+1.53%) |
Jul 02, 2007 | 35.80 | 36.01 | 35.57 | 35.95 | 885,696 | +0.40(+1.12%) |
Jun 29, 2007 | 35.26 | 35.80 | 35.27 | 35.55 | 876,738 | +0.29(+0.82%) |
Jun 28, 2007 | 35.63 | 35.90 | 35.15 | 35.26 | 1,057,760 | -0.37(-1.04%) |
Jun 27, 2007 | 35.28 | 35.80 | 34.63 | 35.63 | 1,550,855 | +0.35(+1.00%) |
Jun 26, 2007 | 36.73 | 36.79 | 35.11 | 35.28 | 1,644,061 | -1.34(-3.65%) |
Jun 25, 2007 | 36.97 | 36.99 | 36.27 | 36.62 | 869,733 | -0.35(-0.95%) |
Jun 22, 2007 | 37.40 | 37.42 | 36.88 | 36.97 | 599,258 | -0.57(-1.51%) |
Jun 21, 2007 | 37.22 | 37.62 | 36.92 | 37.54 | 418,904 | +0.53(+1.44%) |
Jun 20, 2007 | 37.89 | 38.23 | 36.93 | 37.00 | 678,405 | -0.85(-2.24%) |
Jun 19, 2007 | 38.14 | 38.14 | 37.83 | 37.85 | 656,235 | -0.36(-0.94%) |
Jun 18, 2007 | 38.02 | 38.40 | 37.83 | 38.21 | 477,433 | +0.21(+0.55%) |
Jun 15, 2007 | 37.89 | 38.15 | 37.77 | 38.01 | 714,986 | +0.35(+0.93%) |
Jun 14, 2007 | 37.33 | 37.78 | 37.33 | 37.65 | 480,759 | +0.52(+1.41%) |
Jun 13, 2007 | 36.49 | 37.21 | 36.45 | 37.13 | 742,255 | +0.82(+2.26%) |
Jun 12, 2007 | 36.26 | 36.83 | 36.12 | 36.31 | 928,706 | +0.05(+0.15%) |
Jun 11, 2007 | 36.15 | 36.41 | 35.77 | 36.26 | 624,310 | +0.14(+0.40%) |
Jun 08, 2007 | 35.90 | 36.29 | 35.73 | 36.11 | 662,867 | +0.09(+0.25%) |
Jun 07, 2007 | 36.88 | 37.05 | 35.89 | 36.02 | 863,043 | -0.86(-2.32%) |
Jun 06, 2007 | 37.65 | 37.65 | 36.82 | 36.88 | 1,063,389 | -0.84(-2.22%) |
Jun 05, 2007 | 38.85 | 38.60 | 37.30 | 37.72 | 1,410,795 | -0.95(-2.45%) |
Jun 04, 2007 | 38.02 | 38.67 | 37.88 | 38.66 | 620,098 | +0.77(+2.02%) |
Jun 01, 2007 | 38.10 | 38.28 | 37.87 | 37.90 | 540,507 | -0.02(-0.05%) |
May 31, 2007 | 37.89 | 37.97 | 37.56 | 37.92 | 1,017,719 | +0.24(+0.65%) |
May 30, 2007 | 37.09 | 37.67 | 36.73 | 37.67 | 818,520 | +0.69(+1.85%) |
May 29, 2007 | 36.75 | 37.11 | 36.68 | 36.99 | 685,112 | +0.24(+0.66%) |
May 25, 2007 | 36.76 | 36.99 | 36.57 | 36.74 | 429,213 | +0.34(+0.94%) |
May 24, 2007 | 36.83 | 37.31 | 36.30 | 36.40 | 1,090,215 | -0.51(-1.39%) |
May 23, 2007 | 36.95 | 37.23 | 36.82 | 36.91 | 657,233 | +0.07(+0.20%) |
May 22, 2007 | 36.90 | 37.19 | 36.78 | 36.84 | 563,325 | -0.01(-0.02%) |
May 21, 2007 | 36.61 | 37.11 | 36.57 | 36.85 | 644,152 | +0.20(+0.54%) |
May 18, 2007 | 35.65 | 36.88 | 35.65 | 36.65 | 925,628 | +0.52(+1.45%) |
May 17, 2007 | 35.30 | 36.43 | 35.30 | 36.13 | 1,045,397 | +0.69(+1.96%) |
May 16, 2007 | 35.07 | 35.55 | 34.85 | 35.44 | 696,252 | +0.42(+1.21%) |
May 15, 2007 | 35.62 | 35.71 | 34.96 | 35.01 | 677,075 | -0.61(-1.72%) |
May 14, 2007 | 35.45 | 35.80 | 35.25 | 35.62 | 722,635 | +0.25(+0.71%) |
May 11, 2007 | 34.98 | 35.60 | 34.92 | 35.37 | 578,861 | +0.48(+1.37%) |
May 10, 2007 | 35.52 | 35.53 | 34.61 | 34.89 | 930,258 | -0.76(-2.13%) |
May 09, 2007 | 36.17 | 36.05 | 34.97 | 35.65 | 1,175,681 | -0.78(-2.15%) |
May 08, 2007 | 36.58 | 36.58 | 35.85 | 36.44 | 536,627 | -0.25(-0.69%) |
May 07, 2007 | 36.52 | 36.81 | 36.38 | 36.69 | 469,396 | +0.17(+0.47%) |
May 04, 2007 | 36.54 | 36.76 | 36.39 | 36.52 | 582,519 | +0.02(+0.05%) |
May 03, 2007 | 36.40 | 36.50 | 36.05 | 36.50 | 462,729 | +0.10(+0.27%) |
May 02, 2007 | 36.15 | 36.49 | 36.01 | 36.40 | 560,128 | +0.34(+0.95%) |
May 01, 2007 | 35.81 | 36.17 | 35.62 | 36.06 | 731,711 | +0.51(+1.45%) |
Apr 30, 2007 | 35.83 | 36.36 | 35.54 | 35.54 | 851,197 | -0.35(-0.98%) |
Apr 27, 2007 | 35.91 | 36.18 | 35.75 | 35.90 | 693,148 | -0.17(-0.48%) |
Apr 26, 2007 | 36.08 | 36.20 | 35.77 | 36.07 | 970,746 | -0.08(-0.22%) |
Apr 25, 2007 | 35.14 | 36.27 | 35.04 | 36.15 | 1,556,675 | +1.26(+3.62%) |
Apr 24, 2007 | 34.35 | 34.88 | 34.29 | 34.88 | 897,446 | +0.65(+1.90%) |
Apr 23, 2007 | 34.21 | 34.32 | 34.01 | 34.24 | 810,739 | -0.07(-0.21%) |
Apr 20, 2007 | 34.15 | 34.33 | 34.04 | 34.31 | 742,588 | +0.35(+1.04%) |
Apr 19, 2007 | 34.05 | 34.06 | 33.78 | 33.96 | 791,040 | -0.26(-0.76%) |
Apr 18, 2007 | 33.61 | 34.37 | 33.61 | 34.22 | 657,484 | -0.14(-0.42%) |
Apr 17, 2007 | 34.42 | 34.57 | 34.13 | 34.36 | 654,461 | +0.00(+0.00%) |
Apr 16, 2007 | 34.19 | 34.42 | 33.96 | 34.36 | 502,042 | +0.19(+0.55%) |
Apr 13, 2007 | 34.43 | 34.45 | 33.96 | 34.17 | 1,182,193 | -0.11(-0.32%) |
Apr 12, 2007 | 34.00 | 34.33 | 33.92 | 34.28 | 950,100 | +0.35(+1.04%) |
Apr 11, 2007 | 33.87 | 34.01 | 33.69 | 33.93 | 1,229,186 | +0.18(+0.53%) |
Apr 10, 2007 | 33.59 | 33.96 | 33.46 | 33.75 | 1,156,171 | +0.27(+0.81%) |
Apr 09, 2007 | 33.63 | 33.83 | 33.38 | 33.48 | 732,028 | -0.13(-0.38%) |
Apr 05, 2007 | 33.66 | 33.83 | 33.60 | 33.60 | 623,534 | +0.00(+0.00%) |
Apr 04, 2007 | 33.60 | 33.80 | 33.37 | 33.60 | 722,967 | -0.06(-0.19%) |
Apr 03, 2007 | 33.78 | 33.89 | 33.48 | 33.67 | 599,087 | -0.12(-0.35%) |
Apr 02, 2007 | 33.42 | 33.78 | 33.40 | 33.78 | 430,765 | +0.39(+1.16%) |
Mar 30, 2007 | 33.71 | 33.78 | 33.26 | 33.40 | 714,432 | -0.32(-0.94%) |
Mar 29, 2007 | 33.86 | 33.91 | 33.49 | 33.71 | 463,130 | +0.06(+0.19%) |
Mar 28, 2007 | 33.65 | 33.83 | 33.41 | 33.65 | 636,171 | +0.18(+0.54%) |
Mar 27, 2007 | 33.27 | 33.59 | 33.16 | 33.47 | 877,493 | +0.05(+0.13%) |
Mar 26, 2007 | 33.02 | 33.43 | 32.85 | 33.42 | 772,850 | +0.59(+1.79%) |
Mar 23, 2007 | 32.94 | 33.08 | 32.63 | 32.84 | 549,375 | -0.01(-0.03%) |
Mar 22, 2007 | 32.40 | 33.05 | 32.34 | 32.85 | 1,037,783 | +0.59(+1.82%) |
Mar 21, 2007 | 32.23 | 32.32 | 31.80 | 32.26 | 924,937 | +0.19(+0.59%) |
Mar 20, 2007 | 31.71 | 32.08 | 31.59 | 32.07 | 484,084 | +0.27(+0.85%) |
Mar 19, 2007 | 31.53 | 31.80 | 31.38 | 31.80 | 550,262 | +0.65(+2.09%) |
Mar 16, 2007 | 31.57 | 31.62 | 31.09 | 31.15 | 659,006 | -0.35(-1.12%) |
Mar 15, 2007 | 31.37 | 31.64 | 31.27 | 31.50 | 483,086 | -0.02(-0.06%) |
Mar 14, 2007 | 31.12 | 31.53 | 30.92 | 31.52 | 641,824 | +0.33(+1.07%) |
Mar 13, 2007 | 31.55 | 31.89 | 31.07 | 31.19 | 514,790 | -0.36(-1.14%) |
Mar 12, 2007 | 31.35 | 31.77 | 31.23 | 31.55 | 830,049 | -0.19(-0.60%) |
Mar 09, 2007 | 31.85 | 31.93 | 31.35 | 31.74 | 1,063,279 | -0.02(-0.06%) |
Mar 08, 2007 | 31.64 | 31.92 | 31.29 | 31.75 | 1,016,500 | +0.30(+0.95%) |
Mar 07, 2007 | 31.12 | 31.84 | 31.02 | 31.46 | 737,599 | +0.33(+1.07%) |
Mar 06, 2007 | 31.02 | 31.18 | 30.83 | 31.12 | 1,054,300 | +0.34(+1.11%) |
Mar 05, 2007 | 30.97 | 31.25 | 30.73 | 30.78 | 1,049,200 | -0.40(-1.27%) |
Mar 02, 2007 | 31.74 | 31.80 | 31.10 | 31.18 | 781,829 | -0.40(-1.26%) |