Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 21.17 | 21.17 | 19.99 | 20.08 | 2,948,489 | -1.27(-5.93%) |
Feb 28, 2008 | 22.57 | 22.79 | 21.31 | 21.35 | 2,991,423 | -1.77(-7.66%) |
Feb 27, 2008 | 24.57 | 25.00 | 22.64 | 23.12 | 4,279,843 | -0.21(-0.90%) |
Feb 26, 2008 | 22.84 | 23.73 | 22.71 | 23.33 | 2,393,896 | +0.21(+0.91%) |
Feb 25, 2008 | 22.30 | 23.18 | 21.99 | 23.12 | 1,726,428 | +0.91(+4.12%) |
Feb 22, 2008 | 22.26 | 22.51 | 21.90 | 22.21 | 1,866,749 | -0.04(-0.17%) |
Feb 21, 2008 | 23.72 | 24.21 | 22.21 | 22.24 | 2,185,719 | -1.38(-5.84%) |
Feb 20, 2008 | 23.98 | 24.02 | 23.43 | 23.63 | 1,618,173 | -0.42(-1.74%) |
Feb 19, 2008 | 23.90 | 24.43 | 23.60 | 24.04 | 1,304,942 | +0.34(+1.45%) |
Feb 18, 2008 | 24.04 | 24.06 | 23.48 | 23.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 24.04 | 24.06 | 23.48 | 23.70 | 1,235,908 | -0.39(-1.62%) |
Feb 14, 2008 | 24.87 | 24.90 | 24.07 | 24.09 | 1,255,913 | -0.69(-2.77%) |
Feb 13, 2008 | 24.46 | 25.10 | 24.44 | 24.78 | 1,230,316 | +0.25(+1.01%) |
Feb 12, 2008 | 24.30 | 24.84 | 24.27 | 24.53 | 1,329,580 | +0.39(+1.62%) |
Feb 11, 2008 | 24.76 | 24.76 | 24.04 | 24.14 | 1,301,226 | -0.52(-2.12%) |
Feb 08, 2008 | 24.67 | 24.98 | 24.10 | 24.66 | 1,529,138 | -0.03(-0.12%) |
Feb 07, 2008 | 24.09 | 24.96 | 24.07 | 24.69 | 1,326,776 | +0.59(+2.45%) |
Feb 06, 2008 | 25.50 | 25.60 | 24.03 | 24.10 | 1,365,972 | -1.37(-5.38%) |
Feb 05, 2008 | 24.84 | 25.96 | 24.84 | 25.47 | 1,422,083 | +0.22(+0.87%) |
Feb 04, 2008 | 26.18 | 26.26 | 25.19 | 25.25 | 1,269,099 | -0.85(-3.25%) |
Feb 01, 2008 | 25.57 | 26.53 | 25.43 | 26.10 | 2,453,165 | +0.69(+2.70%) |
Jan 31, 2008 | 23.84 | 25.70 | 23.43 | 25.42 | 2,272,627 | +1.52(+6.38%) |
Jan 30, 2008 | 24.47 | 24.55 | 23.84 | 23.89 | 882,011 | -0.63(-2.56%) |
Jan 29, 2008 | 24.56 | 24.92 | 24.12 | 24.52 | 1,374,790 | +0.04(+0.16%) |
Jan 28, 2008 | 23.91 | 24.50 | 23.37 | 24.48 | 1,480,307 | +0.40(+1.66%) |
Jan 25, 2008 | 24.99 | 25.07 | 23.87 | 24.08 | 1,229,858 | -0.74(-2.99%) |
Jan 24, 2008 | 24.92 | 25.31 | 24.33 | 24.83 | 1,888,665 | +0.09(+0.35%) |
Jan 23, 2008 | 22.93 | 25.21 | 22.87 | 24.74 | 3,122,419 | +0.99(+4.17%) |
Jan 22, 2008 | 22.86 | 24.04 | 22.62 | 23.75 | 3,506,845 | +0.09(+0.36%) |
Jan 21, 2008 | 24.39 | 24.39 | 23.05 | 23.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.39 | 24.39 | 23.05 | 23.66 | 2,961,039 | -0.62(-2.55%) |
Jan 17, 2008 | 25.26 | 25.30 | 24.25 | 24.28 | 2,000,039 | -0.83(-3.30%) |
Jan 16, 2008 | 25.36 | 25.96 | 25.02 | 25.11 | 2,173,577 | -0.24(-0.94%) |
Jan 15, 2008 | 26.10 | 26.51 | 25.14 | 25.35 | 2,387,694 | -0.98(-3.73%) |
Jan 14, 2008 | 27.29 | 27.29 | 25.95 | 26.33 | 1,729,893 | -0.63(-2.33%) |
Jan 11, 2008 | 27.62 | 27.62 | 26.90 | 26.96 | 884,570 | -0.55(-2.01%) |
Jan 10, 2008 | 27.43 | 27.86 | 27.08 | 27.51 | 1,773,054 | -0.14(-0.52%) |
Jan 09, 2008 | 27.25 | 27.68 | 26.81 | 27.65 | 971,992 | +0.42(+1.54%) |
Jan 08, 2008 | 28.96 | 29.19 | 27.22 | 27.23 | 1,544,701 | -1.50(-5.20%) |
Jan 07, 2008 | 28.80 | 29.50 | 28.43 | 28.73 | 1,058,224 | +0.01(+0.03%) |
Jan 04, 2008 | 30.24 | 30.24 | 28.50 | 28.72 | 1,389,753 | -1.88(-6.13%) |
Jan 03, 2008 | 31.84 | 31.84 | 30.47 | 30.60 | 827,824 | -1.12(-3.54%) |
Jan 02, 2008 | 32.39 | 32.47 | 31.55 | 31.72 | 827,404 | -0.72(-2.23%) |
Jan 01, 2008 | 32.60 | 32.69 | 32.28 | 32.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.60 | 32.69 | 32.28 | 32.44 | 1,049,422 | -0.13(-0.41%) |
Dec 28, 2007 | 32.61 | 32.88 | 32.51 | 32.58 | 383,615 | +0.06(+0.18%) |
Dec 27, 2007 | 33.58 | 33.58 | 32.27 | 32.52 | 913,847 | -1.19(-3.53%) |
Dec 26, 2007 | 33.37 | 33.78 | 33.29 | 33.71 | 492,360 | -0.07(-0.20%) |
Dec 24, 2007 | 33.57 | 33.82 | 33.20 | 33.78 | 242,687 | +0.16(+0.48%) |
Dec 21, 2007 | 33.37 | 33.63 | 33.12 | 33.61 | 873,897 | +0.30(+0.89%) |
Dec 20, 2007 | 33.61 | 33.77 | 32.95 | 33.32 | 644,650 | +0.00(+0.00%) |
Dec 19, 2007 | 33.16 | 33.47 | 32.92 | 33.32 | 426,566 | +0.23(+0.69%) |
Dec 18, 2007 | 33.61 | 33.61 | 32.85 | 33.09 | 1,185,450 | -0.29(-0.86%) |
Dec 17, 2007 | 33.81 | 33.99 | 33.06 | 33.38 | 742,028 | -0.50(-1.46%) |
Dec 14, 2007 | 34.08 | 34.32 | 33.73 | 33.87 | 850,664 | -0.48(-1.39%) |
Dec 13, 2007 | 34.43 | 34.57 | 33.81 | 34.35 | 1,145,805 | -0.30(-0.88%) |
Dec 12, 2007 | 36.33 | 36.33 | 34.23 | 34.65 | 857,648 | -0.85(-2.39%) |
Dec 11, 2007 | 36.81 | 36.87 | 35.49 | 35.50 | 726,165 | -1.29(-3.52%) |
Dec 10, 2007 | 37.01 | 37.20 | 36.38 | 36.80 | 579,674 | -0.19(-0.52%) |
Dec 07, 2007 | 36.30 | 37.20 | 36.30 | 36.99 | 645,465 | +0.70(+1.92%) |
Dec 06, 2007 | 36.03 | 36.33 | 35.78 | 36.29 | 833,915 | +0.08(+0.21%) |
Dec 05, 2007 | 35.92 | 37.14 | 35.80 | 36.21 | 1,626,391 | +0.82(+2.31%) |
Dec 04, 2007 | 35.80 | 35.87 | 35.16 | 35.40 | 936,303 | -0.74(-2.06%) |
Dec 03, 2007 | 36.56 | 36.83 | 36.00 | 36.14 | 870,370 | -0.73(-1.99%) |
Nov 30, 2007 | 37.20 | 37.45 | 36.81 | 36.87 | 703,944 | -0.03(-0.08%) |
Nov 29, 2007 | 35.96 | 37.50 | 35.83 | 36.90 | 946,595 | +0.63(+1.73%) |
Nov 28, 2007 | 35.28 | 36.34 | 35.09 | 36.27 | 558,043 | +1.32(+3.79%) |
Nov 27, 2007 | 34.88 | 35.04 | 34.48 | 34.95 | 748,120 | +0.16(+0.47%) |
Nov 26, 2007 | 35.23 | 35.57 | 34.76 | 34.79 | 482,118 | -0.53(-1.51%) |
Nov 23, 2007 | 34.92 | 35.44 | 34.61 | 35.32 | 280,807 | +0.69(+1.98%) |
Nov 21, 2007 | 35.23 | 35.47 | 34.55 | 34.63 | 1,263,736 | -0.77(-2.18%) |
Nov 20, 2007 | 35.61 | 36.79 | 35.01 | 35.40 | 946,122 | -0.14(-0.40%) |
Nov 19, 2007 | 36.42 | 36.55 | 35.42 | 35.55 | 770,572 | -1.23(-3.34%) |
Nov 16, 2007 | 36.38 | 37.10 | 36.19 | 36.78 | 758,620 | +0.59(+1.63%) |
Nov 15, 2007 | 36.04 | 36.63 | 35.80 | 36.19 | 618,636 | -0.06(-0.16%) |
Nov 14, 2007 | 37.16 | 37.40 | 36.19 | 36.24 | 821,523 | -0.79(-2.13%) |
Nov 13, 2007 | 37.15 | 37.56 | 36.93 | 37.03 | 1,168,625 | +0.10(+0.26%) |
Nov 12, 2007 | 36.82 | 37.94 | 36.69 | 36.94 | 569,176 | +0.01(+0.03%) |
Nov 09, 2007 | 36.42 | 37.61 | 36.42 | 36.93 | 814,094 | -0.23(-0.61%) |
Nov 08, 2007 | 38.20 | 38.20 | 36.28 | 37.16 | 1,232,285 | -0.72(-1.91%) |
Nov 07, 2007 | 38.61 | 39.18 | 37.85 | 37.88 | 1,542,149 | -1.44(-3.66%) |
Nov 06, 2007 | 39.51 | 39.61 | 38.48 | 39.32 | 708,003 | -0.01(-0.02%) |
Nov 05, 2007 | 38.16 | 40.80 | 37.74 | 39.33 | 2,500,292 | +0.67(+1.72%) |
Nov 02, 2007 | 37.39 | 38.79 | 37.38 | 38.66 | 920,131 | +0.48(+1.25%) |
Nov 01, 2007 | 39.52 | 39.61 | 38.16 | 38.19 | 1,202,408 | -1.64(-4.11%) |
Oct 31, 2007 | 39.14 | 40.58 | 38.40 | 39.82 | 3,718,856 | +2.62(+7.04%) |
Oct 30, 2007 | 37.80 | 37.82 | 37.08 | 37.20 | 1,155,572 | -0.83(-2.18%) |
Oct 29, 2007 | 37.99 | 38.10 | 37.43 | 38.03 | 680,909 | +0.09(+0.23%) |
Oct 26, 2007 | 38.57 | 39.10 | 37.62 | 37.95 | 706,638 | -0.28(-0.72%) |
Oct 25, 2007 | 38.37 | 38.47 | 37.76 | 38.22 | 865,209 | -0.25(-0.64%) |
Oct 24, 2007 | 39.52 | 39.67 | 38.31 | 38.47 | 833,915 | -1.33(-3.35%) |
Oct 23, 2007 | 39.37 | 39.88 | 39.24 | 39.80 | 705,693 | +0.56(+1.43%) |
Oct 22, 2007 | 38.09 | 39.81 | 38.09 | 39.24 | 981,879 | +0.60(+1.55%) |
Oct 19, 2007 | 39.19 | 39.38 | 38.33 | 38.64 | 837,905 | -0.70(-1.79%) |
Oct 18, 2007 | 39.22 | 39.66 | 39.11 | 39.35 | 510,157 | -0.13(-0.34%) |
Oct 17, 2007 | 39.81 | 39.99 | 38.79 | 39.48 | 414,384 | +0.10(+0.27%) |
Oct 16, 2007 | 40.06 | 40.50 | 39.04 | 39.38 | 614,856 | -0.62(-1.55%) |
Oct 15, 2007 | 40.47 | 40.77 | 39.61 | 39.99 | 694,036 | -0.55(-1.36%) |
Oct 12, 2007 | 41.61 | 41.61 | 40.35 | 40.55 | 825,514 | -0.86(-2.07%) |
Oct 11, 2007 | 42.24 | 42.50 | 40.86 | 41.40 | 789,704 | -0.63(-1.50%) |
Oct 10, 2007 | 42.85 | 43.23 | 41.89 | 42.03 | 1,017,059 | -1.06(-2.45%) |
Oct 09, 2007 | 42.66 | 43.09 | 42.23 | 43.09 | 554,473 | +0.57(+1.34%) |
Oct 08, 2007 | 42.27 | 42.63 | 42.06 | 42.52 | 347,490 | +0.32(+0.77%) |
Oct 05, 2007 | 41.42 | 42.30 | 41.13 | 42.19 | 649,930 | +1.01(+2.45%) |
Oct 04, 2007 | 42.08 | 42.13 | 41.01 | 41.19 | 600,364 | -0.07(-0.16%) |
Oct 03, 2007 | 41.58 | 41.98 | 41.19 | 41.25 | 597,948 | -0.72(-1.72%) |
Oct 02, 2007 | 41.50 | 42.22 | 41.19 | 41.98 | 563,189 | +0.55(+1.33%) |
Oct 01, 2007 | 40.85 | 41.43 | 40.71 | 41.42 | 932,943 | +0.62(+1.52%) |
Sep 28, 2007 | 42.22 | 42.38 | 40.07 | 40.80 | 1,213,225 | -1.42(-3.36%) |
Sep 27, 2007 | 41.70 | 42.33 | 41.47 | 42.22 | 475,502 | +0.56(+1.35%) |
Sep 26, 2007 | 42.21 | 42.27 | 41.39 | 41.66 | 518,033 | -0.17(-0.41%) |
Sep 25, 2007 | 41.15 | 42.66 | 40.91 | 41.83 | 1,103,800 | +0.34(+0.83%) |
Sep 24, 2007 | 41.78 | 41.78 | 40.71 | 41.49 | 918,451 | -0.16(-0.39%) |
Sep 21, 2007 | 41.42 | 41.93 | 40.85 | 41.65 | 1,582,874 | +0.18(+0.44%) |
Sep 20, 2007 | 40.65 | 42.10 | 40.39 | 41.47 | 1,609,652 | +0.82(+2.01%) |
Sep 19, 2007 | 41.16 | 41.78 | 40.54 | 40.65 | 1,031,656 | -0.36(-0.88%) |
Sep 18, 2007 | 39.87 | 41.59 | 39.61 | 41.01 | 734,782 | +1.20(+3.01%) |
Sep 17, 2007 | 39.97 | 40.23 | 39.54 | 39.81 | 441,793 | -0.18(-0.45%) |
Sep 14, 2007 | 39.14 | 40.04 | 39.09 | 39.99 | 307,375 | +0.52(+1.33%) |
Sep 13, 2007 | 39.99 | 40.09 | 39.32 | 39.47 | 536,830 | -0.17(-0.43%) |
Sep 12, 2007 | 39.68 | 40.21 | 39.18 | 39.64 | 661,692 | +0.01(+0.02%) |
Sep 11, 2007 | 38.57 | 39.63 | 38.52 | 39.63 | 552,162 | +1.22(+3.17%) |
Sep 10, 2007 | 38.76 | 38.99 | 37.71 | 38.41 | 636,384 | -0.18(-0.47%) |
Sep 07, 2007 | 39.03 | 39.04 | 38.20 | 38.59 | 561,299 | -1.01(-2.55%) |
Sep 06, 2007 | 39.33 | 39.66 | 38.96 | 39.60 | 350,956 | +0.32(+0.82%) |
Sep 05, 2007 | 39.79 | 39.90 | 38.80 | 39.28 | 461,115 | -0.70(-1.76%) |
Sep 04, 2007 | 39.03 | 40.23 | 38.54 | 39.99 | 602,464 | +1.09(+2.79%) |
Aug 31, 2007 | 38.79 | 39.40 | 37.99 | 38.90 | 370,383 | +0.63(+1.64%) |
Aug 30, 2007 | 37.95 | 38.53 | 37.89 | 38.27 | 274,086 | -0.12(-0.32%) |
Aug 29, 2007 | 38.27 | 38.55 | 37.66 | 38.39 | 514,672 | +0.30(+0.77%) |
Aug 28, 2007 | 38.90 | 38.99 | 37.99 | 38.10 | 509,842 | -0.90(-2.32%) |
Aug 27, 2007 | 39.33 | 39.38 | 38.87 | 39.00 | 493,884 | -0.45(-1.13%) |
Aug 24, 2007 | 38.74 | 39.52 | 38.72 | 39.45 | 331,633 | +0.59(+1.52%) |
Aug 23, 2007 | 39.42 | 39.42 | 38.57 | 38.86 | 958,251 | -0.17(-0.44%) |
Aug 22, 2007 | 38.58 | 39.49 | 38.23 | 39.03 | 1,112,096 | +1.74(+4.67%) |
Aug 21, 2007 | 36.23 | 37.73 | 35.96 | 37.29 | 799,050 | +1.06(+2.92%) |
Aug 20, 2007 | 36.10 | 36.74 | 35.87 | 36.23 | 697,712 | +0.30(+0.82%) |
Aug 17, 2007 | 36.04 | 36.29 | 34.68 | 35.94 | 1,551,684 | +0.85(+2.42%) |
Aug 16, 2007 | 35.90 | 36.11 | 34.19 | 35.09 | 2,449,147 | -0.81(-2.25%) |
Aug 15, 2007 | 36.23 | 36.80 | 35.77 | 35.90 | 896,500 | -0.50(-1.36%) |
Aug 14, 2007 | 37.20 | 37.33 | 36.27 | 36.40 | 938,298 | -0.80(-2.15%) |
Aug 13, 2007 | 37.77 | 38.19 | 37.04 | 37.20 | 1,762,762 | -0.32(-0.86%) |
Aug 10, 2007 | 37.61 | 38.23 | 36.28 | 37.52 | 1,581,298 | -0.63(-1.65%) |
Aug 09, 2007 | 39.19 | 40.33 | 37.81 | 38.15 | 1,520,915 | -1.58(-3.98%) |
Aug 08, 2007 | 39.33 | 40.46 | 39.16 | 39.73 | 1,313,134 | +0.69(+1.76%) |
Aug 07, 2007 | 38.77 | 40.57 | 38.58 | 39.04 | 1,804,348 | +0.34(+0.89%) |
Aug 06, 2007 | 40.12 | 40.12 | 38.13 | 38.70 | 1,445,515 | -0.40(-1.02%) |
Aug 03, 2007 | 40.00 | 40.84 | 39.10 | 39.10 | 1,515,245 | -1.74(-4.27%) |
Aug 02, 2007 | 40.85 | 40.99 | 40.14 | 40.84 | 2,185,338 | +0.46(+1.13%) |
Aug 01, 2007 | 40.75 | 41.37 | 39.28 | 40.39 | 3,314,447 | -1.61(-3.83%) |
Jul 31, 2007 | 42.38 | 43.06 | 41.90 | 41.99 | 1,374,421 | -0.16(-0.38%) |
Jul 30, 2007 | 43.41 | 43.55 | 41.59 | 42.16 | 1,674,715 | -0.60(-1.40%) |
Jul 27, 2007 | 42.87 | 43.73 | 42.57 | 42.76 | 1,438,795 | -0.34(-0.80%) |
Jul 26, 2007 | 43.80 | 44.42 | 42.63 | 43.10 | 2,621,461 | -1.71(-3.82%) |
Jul 25, 2007 | 46.09 | 46.42 | 44.06 | 44.81 | 2,177,788 | -0.92(-2.02%) |
Jul 24, 2007 | 46.67 | 46.94 | 45.48 | 45.74 | 1,072,821 | -1.27(-2.69%) |
Jul 23, 2007 | 47.68 | 47.68 | 46.97 | 47.00 | 762,820 | -0.57(-1.20%) |
Jul 20, 2007 | 48.53 | 48.56 | 47.37 | 47.57 | 1,274,133 | -1.18(-2.42%) |
Jul 19, 2007 | 49.36 | 49.60 | 48.76 | 48.76 | 717,244 | -0.57(-1.16%) |
Jul 18, 2007 | 49.33 | 49.80 | 48.95 | 49.33 | 996,161 | -0.56(-1.13%) |
Jul 17, 2007 | 49.99 | 50.73 | 49.46 | 49.89 | 1,342,392 | -0.28(-0.55%) |
Jul 16, 2007 | 48.81 | 51.63 | 48.28 | 50.16 | 3,063,779 | +1.11(+2.27%) |
Jul 13, 2007 | 47.71 | 49.30 | 47.63 | 49.05 | 805,141 | +1.52(+3.21%) |
Jul 12, 2007 | 47.71 | 48.08 | 47.36 | 47.53 | 1,049,613 | +0.01(+0.02%) |
Jul 11, 2007 | 47.37 | 47.54 | 46.89 | 47.52 | 450,404 | +0.10(+0.20%) |
Jul 10, 2007 | 48.28 | 48.32 | 47.31 | 47.42 | 682,485 | -0.98(-2.03%) |
Jul 09, 2007 | 48.79 | 48.85 | 48.14 | 48.40 | 412,914 | -0.53(-1.09%) |
Jul 06, 2007 | 48.97 | 49.15 | 48.48 | 48.94 | 359,147 | -0.03(-0.06%) |
Jul 05, 2007 | 48.24 | 49.00 | 48.18 | 48.97 | 795,733 | +1.31(+2.76%) |
Jul 03, 2007 | 47.57 | 47.78 | 47.33 | 47.65 | 261,274 | +0.28(+0.58%) |
Jul 02, 2007 | 46.99 | 47.47 | 46.47 | 47.37 | 510,262 | +0.53(+1.14%) |
Jun 29, 2007 | 47.09 | 47.79 | 46.63 | 46.84 | 581,566 | -0.17(-0.36%) |
Jun 28, 2007 | 46.95 | 47.21 | 46.65 | 47.01 | 357,887 | +0.07(+0.14%) |
Jun 27, 2007 | 46.29 | 47.05 | 45.94 | 46.95 | 639,744 | +0.30(+0.65%) |
Jun 26, 2007 | 47.23 | 47.31 | 46.49 | 46.64 | 469,622 | -0.38(-0.81%) |
Jun 25, 2007 | 47.14 | 47.57 | 46.62 | 47.02 | 593,223 | -0.15(-0.32%) |
Jun 22, 2007 | 47.85 | 47.90 | 47.14 | 47.17 | 964,132 | -0.73(-1.53%) |
Jun 21, 2007 | 47.85 | 48.18 | 47.37 | 47.91 | 878,336 | -0.04(-0.08%) |
Jun 20, 2007 | 48.61 | 49.27 | 47.78 | 47.95 | 2,033,488 | -1.70(-3.43%) |
Jun 19, 2007 | 49.57 | 50.36 | 49.04 | 49.65 | 1,126,483 | -0.16(-0.33%) |
Jun 18, 2007 | 49.14 | 49.91 | 49.02 | 49.81 | 891,882 | +1.10(+2.27%) |
Jun 15, 2007 | 49.99 | 50.18 | 48.60 | 48.71 | 1,861,055 | +1.29(+2.71%) |
Jun 14, 2007 | 47.52 | 47.87 | 47.01 | 47.42 | 606,245 | +0.01(+0.02%) |
Jun 13, 2007 | 47.33 | 47.60 | 47.04 | 47.41 | 457,650 | +0.41(+0.87%) |
Jun 12, 2007 | 47.14 | 47.69 | 46.80 | 47.00 | 791,909 | -0.47(-0.98%) |
Jun 11, 2007 | 47.14 | 47.67 | 46.90 | 47.47 | 709,998 | +0.20(+0.42%) |
Jun 08, 2007 | 47.23 | 47.64 | 47.04 | 47.27 | 1,012,333 | +0.10(+0.20%) |
Jun 07, 2007 | 47.66 | 48.51 | 47.03 | 47.17 | 1,439,425 | -0.85(-1.76%) |
Jun 06, 2007 | 48.76 | 48.90 | 47.96 | 48.02 | 1,662,017 | -1.97(-3.94%) |
Jun 05, 2007 | 50.57 | 50.57 | 49.35 | 49.99 | 1,121,128 | -0.62(-1.22%) |
Jun 04, 2007 | 50.12 | 51.50 | 49.78 | 50.61 | 1,502,374 | +0.02(+0.04%) |
Jun 01, 2007 | 48.95 | 50.70 | 48.48 | 50.59 | 2,609,111 | +2.94(+6.17%) |
May 31, 2007 | 47.71 | 47.71 | 46.79 | 47.65 | 807,871 | +0.73(+1.56%) |
May 30, 2007 | 46.37 | 47.25 | 46.29 | 46.92 | 712,939 | +0.17(+0.37%) |
May 29, 2007 | 46.18 | 47.02 | 46.16 | 46.75 | 810,182 | +0.59(+1.28%) |
May 25, 2007 | 46.28 | 46.49 | 45.71 | 46.16 | 458,910 | +0.11(+0.25%) |
May 24, 2007 | 47.42 | 47.85 | 46.00 | 46.04 | 942,180 | -1.36(-2.87%) |
May 23, 2007 | 47.57 | 47.70 | 47.11 | 47.40 | 1,144,833 | +0.13(+0.28%) |
May 22, 2007 | 48.76 | 48.80 | 47.07 | 47.27 | 3,383,861 | +2.48(+5.53%) |
May 21, 2007 | 44.54 | 44.88 | 44.14 | 44.79 | 993,536 | +0.11(+0.26%) |
May 18, 2007 | 44.27 | 44.76 | 44.10 | 44.68 | 1,128,899 | +0.57(+1.30%) |
May 17, 2007 | 43.91 | 44.46 | 43.59 | 44.11 | 1,168,069 | +0.19(+0.43%) |
May 16, 2007 | 42.91 | 44.17 | 42.90 | 43.92 | 1,437,149 | +1.23(+2.88%) |
May 15, 2007 | 42.66 | 43.07 | 42.49 | 42.69 | 923,807 | -0.30(-0.71%) |
May 14, 2007 | 43.18 | 43.52 | 42.92 | 42.99 | 407,873 | -0.18(-0.42%) |
May 11, 2007 | 43.23 | 43.33 | 42.73 | 43.18 | 740,067 | +0.19(+0.44%) |
May 10, 2007 | 43.61 | 43.89 | 42.86 | 42.98 | 615,724 | -0.77(-1.76%) |
May 09, 2007 | 43.39 | 44.01 | 43.38 | 43.76 | 493,565 | +0.17(+0.39%) |
May 08, 2007 | 43.59 | 44.08 | 43.33 | 43.58 | 341,820 | +0.01(+0.02%) |
May 07, 2007 | 44.18 | 44.44 | 43.42 | 43.58 | 540,089 | -0.67(-1.51%) |
May 04, 2007 | 43.99 | 44.47 | 43.96 | 44.24 | 632,398 | +0.42(+0.96%) |
May 03, 2007 | 43.79 | 44.04 | 43.57 | 43.82 | 689,147 | -0.22(-0.50%) |
May 02, 2007 | 43.61 | 44.34 | 43.61 | 44.04 | 629,649 | +0.50(+1.16%) |
May 01, 2007 | 43.22 | 43.77 | 42.96 | 43.54 | 586,838 | +0.21(+0.48%) |
Apr 30, 2007 | 44.25 | 44.52 | 43.33 | 43.33 | 879,806 | -1.07(-2.40%) |
Apr 27, 2007 | 44.76 | 45.00 | 43.82 | 44.39 | 698,558 | -0.45(-1.00%) |
Apr 26, 2007 | 44.73 | 46.28 | 44.17 | 44.84 | 1,747,014 | -0.83(-1.81%) |
Apr 25, 2007 | 45.52 | 45.77 | 44.76 | 45.67 | 1,046,883 | +0.21(+0.46%) |
Apr 24, 2007 | 46.18 | 46.18 | 45.33 | 45.46 | 1,039,112 | -0.74(-1.61%) |
Apr 23, 2007 | 46.11 | 46.31 | 45.81 | 46.20 | 628,395 | +0.16(+0.35%) |
Apr 20, 2007 | 46.52 | 46.91 | 45.95 | 46.04 | 605,825 | -0.25(-0.53%) |
Apr 19, 2007 | 46.49 | 46.61 | 45.71 | 46.29 | 518,138 | -0.49(-1.04%) |
Apr 18, 2007 | 46.66 | 47.23 | 46.55 | 46.77 | 594,483 | -0.10(-0.22%) |
Apr 17, 2007 | 47.30 | 47.39 | 46.35 | 46.88 | 826,354 | -0.45(-0.95%) |
Apr 16, 2007 | 47.25 | 47.83 | 46.76 | 47.33 | 534,415 | +0.22(+0.46%) |
Apr 13, 2007 | 46.29 | 47.41 | 46.02 | 47.11 | 651,191 | +0.78(+1.69%) |
Apr 12, 2007 | 46.04 | 46.57 | 45.49 | 46.33 | 597,354 | +0.18(+0.39%) |
Apr 11, 2007 | 45.88 | 46.57 | 45.73 | 46.15 | 806,191 | +0.43(+0.94%) |
Apr 10, 2007 | 45.87 | 46.38 | 45.66 | 45.72 | 318,402 | -0.11(-0.25%) |
Apr 09, 2007 | 45.60 | 46.07 | 45.60 | 45.83 | 195,745 | +0.30(+0.67%) |
Apr 05, 2007 | 45.44 | 45.99 | 45.28 | 45.53 | 298,659 | +0.12(+0.27%) |
Apr 04, 2007 | 45.85 | 46.15 | 45.26 | 45.40 | 532,000 | -0.52(-1.14%) |
Apr 03, 2007 | 45.85 | 46.37 | 45.65 | 45.93 | 399,787 | +0.36(+0.79%) |
Apr 02, 2007 | 45.41 | 45.89 | 45.22 | 45.57 | 584,402 | +0.20(+0.44%) |
Mar 30, 2007 | 45.32 | 45.85 | 45.06 | 45.37 | 356,627 | +0.02(+0.04%) |
Mar 29, 2007 | 45.45 | 45.78 | 44.82 | 45.35 | 420,895 | +0.25(+0.55%) |
Mar 28, 2007 | 45.29 | 45.61 | 44.76 | 45.10 | 896,503 | -0.55(-1.21%) |
Mar 27, 2007 | 46.06 | 46.13 | 45.27 | 45.65 | 1,046,358 | -0.70(-1.52%) |
Mar 26, 2007 | 46.42 | 46.57 | 45.71 | 46.36 | 869,829 | -0.15(-0.33%) |
Mar 23, 2007 | 46.67 | 46.97 | 46.09 | 46.51 | 773,112 | +0.05(+0.10%) |
Mar 22, 2007 | 46.36 | 46.57 | 45.92 | 46.46 | 708,003 | +0.06(+0.12%) |
Mar 21, 2007 | 44.76 | 47.13 | 44.42 | 46.40 | 2,754,933 | +1.50(+3.35%) |
Mar 20, 2007 | 42.47 | 45.04 | 42.39 | 44.90 | 2,106,053 | +2.42(+5.69%) |
Mar 19, 2007 | 42.49 | 42.76 | 42.29 | 42.48 | 620,526 | +0.30(+0.70%) |
Mar 16, 2007 | 43.04 | 43.06 | 42.17 | 42.18 | 962,399 | -0.76(-1.77%) |
Mar 15, 2007 | 42.51 | 43.02 | 42.45 | 42.95 | 759,145 | +0.47(+1.10%) |
Mar 14, 2007 | 42.62 | 43.22 | 41.78 | 42.48 | 1,272,844 | -0.14(-0.34%) |
Mar 13, 2007 | 43.58 | 43.55 | 42.19 | 42.62 | 889,677 | -0.95(-2.19%) |
Mar 12, 2007 | 43.50 | 43.98 | 43.18 | 43.58 | 426,986 | +0.00(+0.00%) |
Mar 09, 2007 | 44.20 | 44.29 | 43.15 | 43.58 | 421,210 | -0.39(-0.89%) |
Mar 08, 2007 | 43.55 | 44.59 | 43.26 | 43.97 | 603,619 | +0.78(+1.81%) |
Mar 07, 2007 | 43.61 | 44.01 | 43.09 | 43.18 | 801,675 | -0.60(-1.37%) |
Mar 06, 2007 | 43.80 | 44.06 | 43.09 | 43.78 | 1,510,414 | +1.55(+3.68%) |
Mar 05, 2007 | 43.09 | 43.28 | 42.18 | 42.23 | 1,111,151 | -1.38(-3.17%) |
Mar 02, 2007 | 44.39 | 44.74 | 43.54 | 43.61 | 845,571 | -1.02(-2.28%) |