Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 35.56 | 37.40 | 35.50 | 37.12 | 1,072,678 | +1.32(+3.69%) |
Mar 28, 2008 | 35.13 | 36.27 | 34.90 | 35.80 | 614,854 | +0.68(+1.93%) |
Mar 27, 2008 | 35.44 | 35.75 | 34.85 | 35.12 | 379,242 | -0.35(-0.98%) |
Mar 26, 2008 | 36.16 | 36.32 | 35.12 | 35.46 | 576,065 | -0.94(-2.58%) |
Mar 25, 2008 | 36.32 | 36.79 | 35.76 | 36.40 | 546,213 | +0.35(+0.96%) |
Mar 24, 2008 | 34.60 | 36.50 | 34.60 | 36.06 | 758,551 | +1.57(+4.55%) |
Mar 21, 2008 | 33.26 | 34.74 | 33.04 | 34.49 | 1,599,048 | +0.00(+0.00%) |
Mar 20, 2008 | 33.26 | 34.74 | 33.04 | 34.49 | 1,599,048 | +1.99(+6.13%) |
Mar 19, 2008 | 32.83 | 33.50 | 32.50 | 32.50 | 846,303 | -0.28(-0.87%) |
Mar 18, 2008 | 31.96 | 33.18 | 31.78 | 32.78 | 1,139,809 | +1.79(+5.78%) |
Mar 17, 2008 | 30.48 | 31.85 | 30.33 | 30.99 | 1,024,615 | -0.44(-1.39%) |
Mar 14, 2008 | 32.44 | 32.46 | 30.74 | 31.43 | 899,124 | -0.75(-2.32%) |
Mar 13, 2008 | 31.66 | 32.54 | 31.00 | 32.18 | 1,224,519 | +0.48(+1.50%) |
Mar 12, 2008 | 32.15 | 33.09 | 31.48 | 31.70 | 840,286 | -0.41(-1.27%) |
Mar 11, 2008 | 31.52 | 32.11 | 30.86 | 32.11 | 1,107,473 | +1.36(+4.43%) |
Mar 10, 2008 | 32.84 | 33.24 | 30.22 | 30.75 | 2,327,015 | -1.25(-3.89%) |
Mar 07, 2008 | 31.25 | 32.31 | 30.64 | 31.99 | 1,232,351 | +0.90(+2.89%) |
Mar 06, 2008 | 31.77 | 31.80 | 31.02 | 31.09 | 1,202,114 | -0.81(-2.53%) |
Mar 05, 2008 | 33.11 | 33.24 | 31.52 | 31.90 | 1,089,721 | -1.08(-3.26%) |
Mar 04, 2008 | 34.06 | 34.12 | 32.41 | 32.97 | 970,044 | -1.61(-4.67%) |
Mar 03, 2008 | 34.73 | 34.73 | 34.06 | 34.59 | 636,058 | -0.19(-0.55%) |
Feb 29, 2008 | 34.74 | 35.23 | 34.62 | 34.78 | 586,063 | -0.51(-1.44%) |
Feb 28, 2008 | 35.47 | 35.53 | 34.82 | 35.29 | 483,453 | -0.23(-0.65%) |
Feb 27, 2008 | 35.23 | 35.70 | 35.06 | 35.52 | 509,218 | -0.04(-0.11%) |
Feb 26, 2008 | 34.53 | 35.80 | 34.50 | 35.56 | 816,523 | +0.72(+2.07%) |
Feb 25, 2008 | 35.37 | 35.40 | 34.21 | 34.83 | 1,092,066 | -0.75(-2.10%) |
Feb 22, 2008 | 35.17 | 35.79 | 34.26 | 35.58 | 1,062,302 | +0.45(+1.29%) |
Feb 21, 2008 | 36.60 | 36.89 | 34.76 | 35.13 | 645,818 | -1.08(-2.97%) |
Feb 20, 2008 | 35.52 | 36.20 | 34.93 | 36.20 | 533,802 | +0.51(+1.42%) |
Feb 19, 2008 | 37.01 | 37.09 | 35.56 | 35.70 | 428,518 | -0.90(-2.46%) |
Feb 18, 2008 | 36.87 | 36.99 | 35.98 | 36.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.87 | 36.99 | 35.98 | 36.59 | 406,693 | -0.61(-1.65%) |
Feb 14, 2008 | 37.90 | 38.02 | 36.99 | 37.21 | 385,227 | -0.54(-1.43%) |
Feb 13, 2008 | 36.64 | 37.85 | 36.64 | 37.75 | 609,780 | +1.53(+4.22%) |
Feb 12, 2008 | 35.86 | 37.14 | 35.50 | 36.22 | 506,611 | +0.61(+1.73%) |
Feb 11, 2008 | 35.42 | 36.02 | 35.12 | 35.60 | 568,104 | +0.27(+0.76%) |
Feb 08, 2008 | 35.36 | 36.10 | 34.82 | 35.33 | 471,308 | -0.08(-0.24%) |
Feb 07, 2008 | 35.87 | 35.97 | 34.85 | 35.42 | 920,349 | -0.71(-1.96%) |
Feb 06, 2008 | 37.32 | 37.42 | 35.99 | 36.13 | 346,093 | -0.82(-2.23%) |
Feb 05, 2008 | 37.21 | 37.89 | 36.79 | 36.95 | 374,884 | -1.15(-3.01%) |
Feb 04, 2008 | 38.84 | 39.70 | 37.70 | 38.09 | 674,570 | +0.16(+0.43%) |
Feb 01, 2008 | 36.46 | 38.39 | 36.46 | 37.93 | 607,048 | +1.71(+4.73%) |
Jan 31, 2008 | 34.74 | 36.99 | 34.72 | 36.22 | 977,054 | +0.77(+2.17%) |
Jan 30, 2008 | 35.28 | 36.35 | 35.20 | 35.45 | 660,220 | -0.12(-0.35%) |
Jan 29, 2008 | 35.35 | 35.69 | 34.90 | 35.57 | 352,180 | +0.30(+0.85%) |
Jan 28, 2008 | 35.09 | 35.33 | 33.93 | 35.27 | 637,622 | +0.08(+0.22%) |
Jan 25, 2008 | 36.32 | 36.45 | 34.73 | 35.20 | 801,214 | -0.55(-1.55%) |
Jan 24, 2008 | 35.82 | 36.24 | 35.20 | 35.75 | 868,030 | -0.13(-0.36%) |
Jan 23, 2008 | 33.54 | 35.92 | 33.17 | 35.88 | 1,080,201 | +1.59(+4.64%) |
Jan 22, 2008 | 31.47 | 34.53 | 31.47 | 34.29 | 1,695,125 | +1.58(+4.82%) |
Jan 21, 2008 | 32.30 | 33.01 | 32.00 | 32.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.30 | 33.01 | 32.00 | 32.71 | 1,534,209 | +0.58(+1.82%) |
Jan 17, 2008 | 34.25 | 34.29 | 31.70 | 32.13 | 2,644,161 | -2.15(-6.28%) |
Jan 16, 2008 | 35.17 | 35.96 | 34.21 | 34.28 | 1,133,434 | -1.22(-3.44%) |
Jan 15, 2008 | 37.44 | 37.44 | 35.30 | 35.50 | 2,072,369 | -2.54(-6.69%) |
Jan 14, 2008 | 38.65 | 39.01 | 37.72 | 38.05 | 958,970 | -0.33(-0.86%) |
Jan 11, 2008 | 40.32 | 40.32 | 37.48 | 38.38 | 1,814,583 | -2.10(-5.18%) |
Jan 10, 2008 | 39.98 | 40.95 | 39.53 | 40.48 | 523,263 | +0.22(+0.55%) |
Jan 09, 2008 | 39.28 | 40.39 | 39.06 | 40.25 | 965,084 | +0.95(+2.43%) |
Jan 08, 2008 | 39.97 | 40.65 | 39.30 | 39.30 | 701,241 | -0.42(-1.05%) |
Jan 07, 2008 | 40.40 | 40.79 | 39.42 | 39.72 | 1,435,918 | -0.42(-1.05%) |
Jan 04, 2008 | 39.81 | 40.70 | 39.46 | 40.14 | 659,088 | -0.12(-0.31%) |
Jan 03, 2008 | 40.02 | 41.05 | 40.02 | 40.26 | 453,790 | +0.24(+0.60%) |
Jan 02, 2008 | 41.31 | 41.42 | 39.38 | 40.02 | 720,366 | -1.34(-3.23%) |
Jan 01, 2008 | 40.66 | 41.93 | 40.28 | 41.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.66 | 41.93 | 40.28 | 41.36 | 657,137 | +0.58(+1.43%) |
Dec 28, 2007 | 39.77 | 41.38 | 39.77 | 40.78 | 840,072 | +0.88(+2.22%) |
Dec 27, 2007 | 39.15 | 40.94 | 38.47 | 39.89 | 793,872 | +0.69(+1.76%) |
Dec 26, 2007 | 39.45 | 39.45 | 38.92 | 39.20 | 394,568 | -0.07(-0.18%) |
Dec 24, 2007 | 37.62 | 39.32 | 36.94 | 39.27 | 435,706 | +1.56(+4.14%) |
Dec 21, 2007 | 37.03 | 37.71 | 36.41 | 37.71 | 793,222 | +1.58(+4.38%) |
Dec 20, 2007 | 35.98 | 36.18 | 35.29 | 36.13 | 324,613 | +0.45(+1.25%) |
Dec 19, 2007 | 36.00 | 36.40 | 35.58 | 35.68 | 447,044 | -0.32(-0.88%) |
Dec 18, 2007 | 35.80 | 36.13 | 35.43 | 36.00 | 603,744 | +0.56(+1.58%) |
Dec 17, 2007 | 35.82 | 35.86 | 35.40 | 35.43 | 627,509 | -0.43(-1.20%) |
Dec 14, 2007 | 36.30 | 36.47 | 35.85 | 35.86 | 651,702 | -0.81(-2.20%) |
Dec 13, 2007 | 36.94 | 37.13 | 36.38 | 36.67 | 454,982 | -0.71(-1.91%) |
Dec 12, 2007 | 38.74 | 38.74 | 36.79 | 37.39 | 620,735 | -0.38(-1.00%) |
Dec 11, 2007 | 39.28 | 39.35 | 37.76 | 37.76 | 672,098 | -1.51(-3.86%) |
Dec 10, 2007 | 40.00 | 40.08 | 38.17 | 39.28 | 1,204,472 | -1.72(-4.20%) |
Dec 07, 2007 | 41.91 | 42.03 | 40.95 | 41.00 | 468,231 | -0.72(-1.73%) |
Dec 06, 2007 | 40.85 | 42.38 | 40.85 | 41.72 | 539,689 | +0.71(+1.72%) |
Dec 05, 2007 | 41.43 | 41.68 | 40.56 | 41.01 | 388,219 | +0.19(+0.47%) |
Dec 04, 2007 | 41.05 | 41.38 | 40.22 | 40.82 | 496,333 | -0.68(-1.65%) |
Dec 03, 2007 | 42.51 | 42.54 | 41.25 | 41.51 | 405,653 | -1.16(-2.72%) |
Nov 30, 2007 | 42.79 | 44.37 | 42.51 | 42.67 | 653,257 | +0.39(+0.93%) |
Nov 29, 2007 | 41.04 | 42.70 | 40.91 | 42.27 | 768,308 | +1.22(+2.98%) |
Nov 28, 2007 | 40.12 | 42.51 | 39.93 | 41.05 | 712,299 | +1.45(+3.65%) |
Nov 27, 2007 | 38.83 | 39.90 | 38.68 | 39.61 | 362,264 | +0.97(+2.51%) |
Nov 26, 2007 | 38.98 | 39.51 | 38.59 | 38.64 | 517,539 | -0.36(-0.93%) |
Nov 23, 2007 | 38.34 | 39.23 | 38.29 | 39.00 | 152,607 | +0.64(+1.66%) |
Nov 21, 2007 | 37.36 | 38.78 | 37.34 | 38.36 | 515,978 | +0.81(+2.15%) |
Nov 20, 2007 | 38.54 | 38.70 | 37.11 | 37.56 | 598,461 | -0.90(-2.34%) |
Nov 19, 2007 | 39.03 | 39.09 | 38.33 | 38.45 | 417,362 | -0.90(-2.29%) |
Nov 16, 2007 | 39.51 | 39.51 | 38.97 | 39.35 | 688,491 | -0.07(-0.18%) |
Nov 15, 2007 | 39.64 | 40.28 | 39.35 | 39.42 | 487,876 | -0.32(-0.81%) |
Nov 14, 2007 | 41.44 | 41.74 | 39.29 | 39.75 | 438,763 | -1.35(-3.29%) |
Nov 13, 2007 | 40.36 | 41.26 | 40.24 | 41.10 | 242,377 | +1.19(+2.99%) |
Nov 12, 2007 | 39.94 | 40.28 | 39.83 | 39.91 | 466,279 | -0.15(-0.36%) |
Nov 09, 2007 | 40.14 | 40.75 | 39.92 | 40.05 | 573,222 | -0.72(-1.77%) |
Nov 08, 2007 | 42.12 | 42.27 | 40.27 | 40.78 | 894,830 | -1.28(-3.05%) |
Nov 07, 2007 | 42.72 | 42.72 | 41.66 | 42.06 | 774,771 | -0.97(-2.25%) |
Nov 06, 2007 | 42.97 | 43.16 | 42.38 | 43.03 | 442,861 | +0.12(+0.27%) |
Nov 05, 2007 | 43.06 | 43.57 | 42.24 | 42.91 | 678,542 | -0.83(-1.90%) |
Nov 02, 2007 | 44.90 | 44.97 | 43.16 | 43.74 | 451,448 | -0.71(-1.59%) |
Nov 01, 2007 | 46.12 | 46.23 | 44.23 | 44.45 | 447,285 | -2.20(-4.71%) |
Oct 31, 2007 | 46.89 | 46.89 | 45.66 | 46.65 | 263,713 | +0.13(+0.28%) |
Oct 30, 2007 | 46.09 | 46.89 | 46.09 | 46.52 | 238,343 | +0.25(+0.53%) |
Oct 29, 2007 | 47.33 | 47.47 | 45.82 | 46.27 | 222,211 | -0.90(-1.91%) |
Oct 26, 2007 | 47.23 | 47.39 | 46.15 | 47.17 | 165,227 | +0.57(+1.22%) |
Oct 25, 2007 | 46.83 | 47.23 | 45.64 | 46.60 | 270,738 | +0.04(+0.08%) |
Oct 24, 2007 | 46.36 | 46.90 | 45.74 | 46.56 | 352,962 | -0.23(-0.49%) |
Oct 23, 2007 | 47.16 | 47.46 | 45.93 | 46.79 | 257,468 | -0.18(-0.38%) |
Oct 22, 2007 | 46.46 | 47.23 | 45.70 | 46.97 | 439,869 | -0.27(-0.57%) |
Oct 19, 2007 | 48.52 | 48.65 | 47.01 | 47.24 | 646,729 | -1.41(-2.89%) |
Oct 18, 2007 | 48.37 | 48.93 | 48.10 | 48.65 | 177,587 | +0.08(+0.17%) |
Oct 17, 2007 | 48.80 | 49.04 | 47.98 | 48.56 | 329,023 | +0.45(+0.93%) |
Oct 16, 2007 | 48.60 | 48.75 | 47.98 | 48.12 | 344,766 | -0.67(-1.37%) |
Oct 15, 2007 | 49.27 | 49.42 | 48.04 | 48.79 | 527,557 | -0.73(-1.47%) |
Oct 12, 2007 | 49.04 | 49.70 | 49.04 | 49.52 | 361,028 | +0.25(+0.52%) |
Oct 11, 2007 | 49.36 | 49.96 | 48.79 | 49.26 | 451,578 | -0.08(-0.16%) |
Oct 10, 2007 | 49.28 | 49.92 | 48.48 | 49.34 | 350,750 | -0.23(-0.47%) |
Oct 09, 2007 | 49.94 | 50.41 | 49.25 | 49.57 | 372,347 | -0.33(-0.66%) |
Oct 08, 2007 | 50.51 | 50.51 | 49.27 | 49.90 | 331,365 | -0.75(-1.49%) |
Oct 05, 2007 | 50.92 | 50.92 | 50.05 | 50.65 | 479,029 | +0.23(+0.46%) |
Oct 04, 2007 | 50.56 | 50.68 | 49.88 | 50.42 | 174,074 | -0.04(-0.08%) |
Oct 03, 2007 | 49.85 | 50.48 | 49.85 | 50.46 | 384,316 | +0.23(+0.46%) |
Oct 02, 2007 | 49.80 | 50.61 | 49.33 | 50.23 | 324,080 | +0.58(+1.18%) |
Oct 01, 2007 | 47.58 | 49.92 | 47.27 | 49.65 | 417,882 | +1.77(+3.69%) |
Sep 28, 2007 | 47.12 | 48.12 | 47.12 | 47.88 | 574,393 | +0.97(+2.06%) |
Sep 27, 2007 | 45.73 | 48.22 | 44.97 | 46.91 | 752,630 | +0.61(+1.31%) |
Sep 26, 2007 | 46.43 | 47.42 | 45.94 | 46.30 | 751,199 | +0.15(+0.32%) |
Sep 25, 2007 | 44.24 | 46.39 | 43.94 | 46.16 | 377,421 | +1.47(+3.29%) |
Sep 24, 2007 | 44.60 | 46.13 | 44.58 | 44.69 | 304,174 | -0.20(-0.45%) |
Sep 21, 2007 | 45.57 | 45.67 | 44.76 | 44.89 | 357,255 | -0.24(-0.53%) |
Sep 20, 2007 | 45.38 | 45.70 | 44.79 | 45.13 | 264,754 | -0.37(-0.81%) |
Sep 19, 2007 | 45.90 | 45.90 | 45.31 | 45.50 | 325,901 | +0.15(+0.32%) |
Sep 18, 2007 | 43.75 | 45.53 | 43.49 | 45.35 | 413,979 | +1.91(+4.41%) |
Sep 17, 2007 | 44.60 | 44.71 | 43.40 | 43.44 | 1,565,368 | -1.18(-2.64%) |
Sep 14, 2007 | 44.27 | 45.00 | 43.52 | 44.61 | 313,542 | +0.34(+0.76%) |
Sep 13, 2007 | 43.63 | 44.74 | 42.83 | 44.27 | 406,563 | +1.13(+2.62%) |
Sep 12, 2007 | 43.23 | 43.81 | 42.71 | 43.14 | 174,204 | -0.16(-0.37%) |
Sep 11, 2007 | 42.00 | 43.37 | 41.79 | 43.30 | 683,807 | +1.45(+3.45%) |
Sep 10, 2007 | 41.92 | 42.14 | 41.51 | 41.86 | 260,591 | +0.05(+0.11%) |
Sep 07, 2007 | 43.04 | 43.04 | 41.42 | 41.81 | 726,350 | -1.85(-4.24%) |
Sep 06, 2007 | 43.53 | 43.95 | 43.01 | 43.67 | 119,171 | +0.18(+0.41%) |
Sep 05, 2007 | 43.81 | 43.81 | 43.31 | 43.49 | 199,964 | -0.63(-1.43%) |
Sep 04, 2007 | 43.92 | 44.45 | 43.43 | 44.12 | 189,166 | +0.17(+0.38%) |
Aug 31, 2007 | 44.34 | 44.35 | 43.57 | 43.95 | 243,027 | +0.16(+0.37%) |
Aug 30, 2007 | 43.08 | 44.13 | 42.50 | 43.79 | 401,359 | +0.71(+1.64%) |
Aug 29, 2007 | 43.17 | 43.54 | 42.69 | 43.08 | 524,695 | +0.08(+0.18%) |
Aug 28, 2007 | 43.54 | 43.62 | 42.87 | 43.01 | 409,816 | -0.72(-1.65%) |
Aug 27, 2007 | 44.24 | 44.24 | 43.32 | 43.73 | 298,320 | -0.73(-1.64%) |
Aug 24, 2007 | 44.50 | 45.33 | 44.32 | 44.46 | 600,673 | -0.10(-0.22%) |
Aug 23, 2007 | 43.96 | 45.86 | 43.98 | 44.56 | 669,366 | +0.60(+1.36%) |
Aug 22, 2007 | 43.45 | 44.40 | 42.86 | 43.96 | 644,647 | +1.01(+2.34%) |
Aug 21, 2007 | 41.92 | 43.43 | 42.04 | 42.95 | 299,100 | +1.03(+2.46%) |
Aug 20, 2007 | 41.05 | 42.16 | 41.05 | 41.92 | 329,154 | +1.30(+3.20%) |
Aug 17, 2007 | 39.28 | 41.74 | 39.26 | 40.62 | 759,396 | +1.35(+3.42%) |
Aug 16, 2007 | 39.68 | 40.17 | 37.70 | 39.28 | 766,811 | -0.41(-1.03%) |
Aug 15, 2007 | 40.38 | 41.60 | 39.53 | 39.68 | 775,658 | -0.62(-1.54%) |
Aug 14, 2007 | 39.35 | 41.35 | 39.35 | 40.31 | 692,004 | +1.04(+2.64%) |
Aug 13, 2007 | 39.78 | 40.74 | 38.92 | 39.27 | 647,119 | +0.48(+1.23%) |
Aug 10, 2007 | 38.05 | 40.55 | 37.21 | 38.79 | 743,784 | +0.22(+0.56%) |
Aug 09, 2007 | 40.12 | 40.42 | 37.86 | 38.58 | 951,684 | -2.31(-5.66%) |
Aug 08, 2007 | 39.49 | 41.78 | 39.35 | 40.89 | 942,837 | +1.78(+4.56%) |
Aug 07, 2007 | 38.98 | 39.55 | 38.45 | 39.11 | 522,613 | -0.06(-0.16%) |
Aug 06, 2007 | 39.79 | 39.79 | 37.86 | 39.17 | 1,054,984 | -0.58(-1.45%) |
Aug 03, 2007 | 40.26 | 41.89 | 39.69 | 39.75 | 541,738 | -2.14(-5.12%) |
Aug 02, 2007 | 41.93 | 42.68 | 41.76 | 41.89 | 553,187 | +0.29(+0.70%) |
Aug 01, 2007 | 41.04 | 42.01 | 41.04 | 41.60 | 577,645 | +0.44(+1.06%) |
Jul 31, 2007 | 41.54 | 42.12 | 41.12 | 41.16 | 453,269 | +0.09(+0.22%) |
Jul 30, 2007 | 41.01 | 41.20 | 40.02 | 41.07 | 384,967 | +0.05(+0.13%) |
Jul 27, 2007 | 42.43 | 42.44 | 40.91 | 41.01 | 858,662 | -1.45(-3.42%) |
Jul 26, 2007 | 43.63 | 43.84 | 42.05 | 42.47 | 1,387,781 | -1.91(-4.30%) |
Jul 25, 2007 | 43.92 | 45.02 | 43.61 | 44.37 | 624,482 | +0.68(+1.57%) |
Jul 24, 2007 | 46.39 | 46.39 | 43.36 | 43.69 | 840,058 | -3.20(-6.82%) |
Jul 23, 2007 | 46.90 | 47.25 | 46.50 | 46.89 | 234,701 | -0.07(-0.15%) |
Jul 20, 2007 | 47.69 | 47.70 | 46.76 | 46.96 | 504,009 | -0.84(-1.75%) |
Jul 19, 2007 | 47.12 | 48.15 | 47.12 | 47.79 | 205,428 | +0.70(+1.49%) |
Jul 18, 2007 | 47.42 | 47.42 | 46.09 | 47.09 | 266,185 | -0.52(-1.10%) |
Jul 17, 2007 | 47.66 | 47.97 | 47.62 | 47.62 | 158,072 | -0.03(-0.06%) |
Jul 16, 2007 | 47.75 | 47.99 | 47.60 | 47.65 | 240,815 | -0.33(-0.69%) |
Jul 13, 2007 | 48.22 | 48.26 | 47.55 | 47.98 | 185,002 | -0.16(-0.34%) |
Jul 12, 2007 | 48.14 | 48.42 | 47.60 | 48.14 | 177,066 | +0.33(+0.69%) |
Jul 11, 2007 | 47.52 | 47.81 | 47.17 | 47.81 | 257,859 | +0.29(+0.61%) |
Jul 10, 2007 | 48.49 | 48.68 | 47.38 | 47.52 | 300,531 | -1.31(-2.68%) |
Jul 09, 2007 | 49.33 | 49.33 | 48.79 | 48.82 | 236,782 | -0.32(-0.66%) |
Jul 06, 2007 | 48.62 | 49.62 | 48.42 | 49.15 | 454,414 | +0.41(+0.85%) |
Jul 05, 2007 | 47.27 | 48.90 | 47.03 | 48.73 | 587,793 | +1.80(+3.83%) |
Jul 03, 2007 | 46.30 | 46.96 | 46.06 | 46.93 | 170,041 | +0.60(+1.29%) |
Jul 02, 2007 | 47.09 | 47.39 | 46.33 | 46.33 | 365,322 | -0.45(-0.97%) |
Jun 29, 2007 | 47.03 | 47.26 | 46.69 | 46.79 | 536,404 | +0.00(+0.00%) |
Jun 28, 2007 | 46.59 | 47.43 | 46.55 | 46.79 | 291,424 | +0.20(+0.43%) |
Jun 27, 2007 | 46.03 | 46.59 | 44.78 | 46.59 | 442,991 | +0.18(+0.38%) |
Jun 26, 2007 | 46.89 | 47.09 | 46.32 | 46.41 | 374,429 | -0.25(-0.53%) |
Jun 25, 2007 | 47.53 | 47.89 | 46.57 | 46.66 | 464,978 | -0.88(-1.84%) |
Jun 22, 2007 | 48.33 | 48.50 | 47.49 | 47.53 | 457,693 | -0.85(-1.76%) |
Jun 21, 2007 | 48.49 | 48.79 | 47.74 | 48.39 | 265,665 | -0.31(-0.63%) |
Jun 20, 2007 | 48.89 | 49.32 | 48.46 | 48.69 | 313,542 | -0.10(-0.20%) |
Jun 19, 2007 | 48.62 | 49.02 | 47.96 | 48.79 | 278,675 | -0.02(-0.03%) |
Jun 18, 2007 | 49.41 | 49.45 | 48.64 | 48.81 | 349,970 | -0.31(-0.63%) |
Jun 15, 2007 | 49.42 | 49.94 | 48.89 | 49.12 | 430,372 | +0.63(+1.30%) |
Jun 14, 2007 | 48.44 | 49.10 | 48.29 | 48.49 | 320,307 | +0.18(+0.37%) |
Jun 13, 2007 | 47.64 | 48.40 | 47.52 | 48.31 | 731,164 | +0.69(+1.45%) |
Jun 12, 2007 | 47.31 | 48.55 | 47.31 | 47.62 | 1,002,423 | +0.24(+0.50%) |
Jun 11, 2007 | 46.21 | 47.89 | 45.72 | 47.38 | 886,504 | +1.13(+2.44%) |
Jun 08, 2007 | 45.40 | 46.88 | 44.10 | 46.25 | 1,523,085 | +1.04(+2.30%) |
Jun 07, 2007 | 45.60 | 45.84 | 44.83 | 45.21 | 568,929 | -0.47(-1.03%) |
Jun 06, 2007 | 45.54 | 45.73 | 45.17 | 45.68 | 279,976 | -0.02(-0.03%) |
Jun 05, 2007 | 46.05 | 46.08 | 45.37 | 45.70 | 426,469 | -0.34(-0.73%) |
Jun 04, 2007 | 45.79 | 46.09 | 45.52 | 46.03 | 445,073 | +0.17(+0.37%) |
Jun 01, 2007 | 46.12 | 46.48 | 45.72 | 45.86 | 1,790,442 | -0.22(-0.47%) |
May 31, 2007 | 46.12 | 46.22 | 45.56 | 46.08 | 549,414 | +0.08(+0.18%) |
May 30, 2007 | 45.08 | 46.00 | 44.58 | 46.00 | 641,655 | +0.91(+2.03%) |
May 29, 2007 | 44.82 | 45.30 | 44.61 | 45.08 | 339,041 | +0.45(+1.02%) |
May 25, 2007 | 44.63 | 44.91 | 44.30 | 44.63 | 544,925 | +0.41(+0.92%) |
May 24, 2007 | 44.96 | 45.52 | 43.94 | 44.22 | 403,181 | -0.69(-1.54%) |
May 23, 2007 | 45.33 | 45.88 | 44.84 | 44.91 | 448,195 | -0.27(-0.60%) |
May 22, 2007 | 43.90 | 45.54 | 43.90 | 45.18 | 385,097 | +1.44(+3.29%) |
May 21, 2007 | 43.50 | 43.86 | 43.34 | 43.74 | 438,828 | +0.24(+0.55%) |
May 18, 2007 | 43.40 | 43.72 | 43.17 | 43.50 | 390,691 | +0.12(+0.28%) |
May 17, 2007 | 43.62 | 43.85 | 42.94 | 43.38 | 577,776 | -0.43(-0.98%) |
May 16, 2007 | 44.53 | 44.53 | 43.50 | 43.81 | 630,987 | -0.71(-1.59%) |
May 15, 2007 | 45.12 | 45.69 | 44.41 | 44.52 | 301,312 | -0.63(-1.40%) |
May 14, 2007 | 45.23 | 45.55 | 44.72 | 45.15 | 323,299 | -0.20(-0.44%) |
May 11, 2007 | 45.26 | 45.52 | 45.00 | 45.35 | 346,327 | +0.25(+0.55%) |
May 10, 2007 | 45.58 | 45.73 | 44.67 | 45.10 | 300,662 | -0.78(-1.71%) |
May 09, 2007 | 45.50 | 46.23 | 45.17 | 45.89 | 259,810 | +0.14(+0.30%) |
May 08, 2007 | 45.46 | 45.83 | 44.93 | 45.75 | 190,467 | +0.14(+0.30%) |
May 07, 2007 | 45.70 | 46.07 | 45.52 | 45.61 | 128,279 | -0.03(-0.07%) |
May 04, 2007 | 45.58 | 45.85 | 45.37 | 45.64 | 221,170 | +0.13(+0.29%) |
May 03, 2007 | 45.46 | 46.00 | 45.28 | 45.51 | 385,747 | +0.09(+0.20%) |
May 02, 2007 | 44.27 | 45.87 | 44.27 | 45.42 | 379,112 | +1.24(+2.80%) |
May 01, 2007 | 43.97 | 44.20 | 43.01 | 44.18 | 515,197 | +0.35(+0.81%) |
Apr 30, 2007 | 44.54 | 44.67 | 43.64 | 43.83 | 346,717 | -0.73(-1.64%) |
Apr 27, 2007 | 44.87 | 45.03 | 44.16 | 44.56 | 328,633 | -0.52(-1.16%) |
Apr 26, 2007 | 44.89 | 45.23 | 44.58 | 45.08 | 302,353 | +0.15(+0.34%) |
Apr 25, 2007 | 45.23 | 45.24 | 44.53 | 44.93 | 356,475 | -0.15(-0.34%) |
Apr 24, 2007 | 44.75 | 45.56 | 44.30 | 45.08 | 517,669 | +0.66(+1.49%) |
Apr 23, 2007 | 43.43 | 44.56 | 43.43 | 44.42 | 392,252 | +0.84(+1.92%) |
Apr 20, 2007 | 43.81 | 43.87 | 43.35 | 43.58 | 352,572 | +0.08(+0.18%) |
Apr 19, 2007 | 43.43 | 43.77 | 42.89 | 43.50 | 651,152 | -0.35(-0.81%) |
Apr 18, 2007 | 44.07 | 44.58 | 43.64 | 43.86 | 373,882 | -0.19(-0.44%) |
Apr 17, 2007 | 44.10 | 44.39 | 43.75 | 44.05 | 155,079 | -0.10(-0.23%) |
Apr 16, 2007 | 44.20 | 44.40 | 43.83 | 44.15 | 323,559 | +0.35(+0.81%) |
Apr 13, 2007 | 43.44 | 44.14 | 43.09 | 43.80 | 533,151 | +0.30(+0.69%) |
Apr 12, 2007 | 42.35 | 43.60 | 42.01 | 43.50 | 614,204 | +1.21(+2.85%) |
Apr 11, 2007 | 42.74 | 42.74 | 41.92 | 42.29 | 155,990 | -0.35(-0.83%) |
Apr 10, 2007 | 42.47 | 43.21 | 42.39 | 42.64 | 207,380 | +0.16(+0.38%) |
Apr 09, 2007 | 43.10 | 43.48 | 42.35 | 42.48 | 227,935 | -0.42(-0.99%) |
Apr 05, 2007 | 42.97 | 43.74 | 42.85 | 42.91 | 238,604 | +0.01(+0.02%) |
Apr 04, 2007 | 42.89 | 43.04 | 42.29 | 42.90 | 479,420 | -0.15(-0.34%) |
Apr 03, 2007 | 43.57 | 43.57 | 42.85 | 43.04 | 495,032 | -0.44(-1.01%) |