Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 47.93 | 50.26 | 47.31 | 49.06 | 3,062,823 | +0.11(+0.23%) |
Jan 30, 2008 | 46.70 | 51.34 | 46.24 | 48.95 | 5,068,430 | +3.28(+7.18%) |
Jan 29, 2008 | 46.47 | 46.75 | 45.24 | 45.67 | 1,685,892 | -0.12(-0.27%) |
Jan 28, 2008 | 44.85 | 46.02 | 43.92 | 45.79 | 1,523,760 | +0.74(+1.65%) |
Jan 25, 2008 | 46.63 | 47.29 | 44.71 | 45.05 | 1,727,145 | -0.61(-1.34%) |
Jan 24, 2008 | 44.14 | 46.08 | 43.91 | 45.66 | 3,130,122 | +2.20(+5.06%) |
Jan 23, 2008 | 43.18 | 43.70 | 40.41 | 43.46 | 3,742,261 | -0.62(-1.41%) |
Jan 22, 2008 | 44.15 | 44.62 | 42.53 | 44.08 | 2,935,338 | -1.57(-3.44%) |
Jan 21, 2008 | 44.98 | 46.56 | 44.06 | 45.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.98 | 46.56 | 44.06 | 45.65 | 2,288,868 | +0.88(+1.97%) |
Jan 17, 2008 | 47.48 | 48.40 | 44.60 | 44.76 | 2,488,822 | -2.48(-5.25%) |
Jan 16, 2008 | 48.69 | 48.69 | 45.75 | 47.24 | 2,969,820 | -1.77(-3.60%) |
Jan 15, 2008 | 52.17 | 52.27 | 48.65 | 49.01 | 3,477,364 | -3.70(-7.02%) |
Jan 14, 2008 | 50.50 | 52.82 | 50.09 | 52.71 | 2,949,454 | +3.02(+6.09%) |
Jan 11, 2008 | 47.21 | 49.82 | 47.21 | 49.69 | 2,991,842 | +2.41(+5.11%) |
Jan 10, 2008 | 46.70 | 47.63 | 46.03 | 47.27 | 2,308,522 | +0.13(+0.28%) |
Jan 09, 2008 | 47.02 | 47.51 | 46.41 | 47.14 | 2,670,280 | +0.17(+0.36%) |
Jan 08, 2008 | 48.82 | 48.85 | 46.86 | 46.97 | 2,658,866 | -1.51(-3.12%) |
Jan 07, 2008 | 48.10 | 48.65 | 47.33 | 48.48 | 2,189,715 | +0.30(+0.62%) |
Jan 04, 2008 | 49.33 | 49.75 | 48.02 | 48.18 | 2,283,539 | -1.57(-3.15%) |
Jan 03, 2008 | 49.74 | 50.94 | 49.53 | 49.75 | 1,980,286 | +0.23(+0.47%) |
Jan 02, 2008 | 48.32 | 49.90 | 47.81 | 49.52 | 2,014,612 | +1.27(+2.63%) |
Jan 01, 2008 | 48.44 | 48.66 | 47.85 | 48.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.44 | 48.66 | 47.85 | 48.25 | 1,146,631 | -0.25(-0.52%) |
Dec 28, 2007 | 47.98 | 48.60 | 47.70 | 48.50 | 1,002,972 | +0.42(+0.88%) |
Dec 27, 2007 | 48.48 | 48.67 | 48.02 | 48.08 | 1,511,512 | -0.30(-0.62%) |
Dec 26, 2007 | 48.41 | 48.74 | 47.94 | 48.38 | 1,309,287 | +0.22(+0.45%) |
Dec 24, 2007 | 47.81 | 48.55 | 46.97 | 48.17 | 756,036 | +0.75(+1.59%) |
Dec 21, 2007 | 47.28 | 47.63 | 46.54 | 47.41 | 3,260,102 | +0.54(+1.14%) |
Dec 20, 2007 | 46.40 | 47.35 | 45.89 | 46.88 | 22,590,392 | +1.13(+2.46%) |
Dec 19, 2007 | 44.60 | 46.31 | 43.97 | 45.75 | 4,113,718 | +1.42(+3.20%) |
Dec 18, 2007 | 44.34 | 44.62 | 43.54 | 44.33 | 5,371,971 | +2.29(+5.45%) |
Dec 17, 2007 | 43.55 | 43.58 | 41.90 | 42.04 | 1,729,716 | -0.90(-2.10%) |
Dec 14, 2007 | 43.46 | 44.28 | 42.49 | 42.94 | 1,902,625 | -0.99(-2.25%) |
Dec 13, 2007 | 43.65 | 44.14 | 43.01 | 43.93 | 1,948,437 | -0.36(-0.81%) |
Dec 12, 2007 | 43.00 | 45.07 | 43.00 | 44.29 | 2,162,101 | +1.76(+4.13%) |
Dec 11, 2007 | 42.74 | 44.62 | 42.32 | 42.53 | 3,586,688 | -0.53(-1.22%) |
Dec 10, 2007 | 41.33 | 43.05 | 41.33 | 43.05 | 2,520,824 | +2.44(+6.01%) |
Dec 07, 2007 | 40.12 | 40.73 | 40.10 | 40.61 | 1,265,454 | +0.51(+1.26%) |
Dec 06, 2007 | 38.68 | 40.17 | 38.40 | 40.10 | 1,000,589 | +1.39(+3.59%) |
Dec 05, 2007 | 38.05 | 38.83 | 37.81 | 38.71 | 1,168,774 | +1.04(+2.77%) |
Dec 04, 2007 | 37.53 | 37.91 | 37.28 | 37.67 | 988,242 | -0.08(-0.22%) |
Dec 03, 2007 | 37.68 | 38.33 | 37.54 | 37.76 | 1,285,301 | -0.46(-1.20%) |
Nov 30, 2007 | 37.99 | 38.71 | 37.65 | 38.22 | 1,462,244 | +0.25(+0.67%) |
Nov 29, 2007 | 37.38 | 38.23 | 37.24 | 37.96 | 1,977,075 | +1.37(+3.75%) |
Nov 28, 2007 | 35.60 | 36.69 | 35.33 | 36.59 | 1,532,386 | +0.99(+2.77%) |
Nov 27, 2007 | 35.70 | 35.85 | 34.92 | 35.60 | 1,394,603 | -0.39(-1.07%) |
Nov 26, 2007 | 36.64 | 37.12 | 35.87 | 35.99 | 1,824,175 | -0.41(-1.14%) |
Nov 23, 2007 | 36.57 | 36.66 | 36.09 | 36.40 | 727,982 | +0.41(+1.15%) |
Nov 21, 2007 | 36.66 | 37.11 | 35.98 | 35.99 | 1,507,537 | -1.16(-3.14%) |
Nov 20, 2007 | 37.93 | 37.93 | 36.85 | 37.16 | 2,384,277 | -0.42(-1.12%) |
Nov 19, 2007 | 37.38 | 37.62 | 36.85 | 37.58 | 2,214,012 | +0.33(+0.88%) |
Nov 16, 2007 | 37.55 | 37.97 | 36.46 | 37.25 | 2,395,028 | +0.45(+1.23%) |
Nov 15, 2007 | 37.28 | 37.96 | 36.41 | 36.80 | 1,326,754 | -0.85(-2.25%) |
Nov 14, 2007 | 38.07 | 38.56 | 37.55 | 37.64 | 1,002,718 | +0.13(+0.35%) |
Nov 13, 2007 | 36.62 | 37.62 | 36.05 | 37.51 | 2,350,108 | +0.89(+2.44%) |
Nov 12, 2007 | 37.86 | 38.41 | 36.38 | 36.62 | 2,073,775 | -2.03(-5.25%) |
Nov 09, 2007 | 39.36 | 39.36 | 38.27 | 38.65 | 1,107,367 | -0.78(-1.98%) |
Nov 08, 2007 | 40.37 | 40.54 | 38.72 | 39.43 | 1,489,395 | -0.48(-1.20%) |
Nov 07, 2007 | 41.05 | 41.50 | 39.67 | 39.91 | 1,439,252 | -1.57(-3.78%) |
Nov 06, 2007 | 41.02 | 41.72 | 40.98 | 41.48 | 1,023,520 | +0.52(+1.26%) |
Nov 05, 2007 | 40.44 | 41.07 | 40.27 | 40.96 | 1,291,152 | -0.28(-0.68%) |
Nov 02, 2007 | 42.12 | 42.20 | 40.63 | 41.24 | 1,480,127 | -0.25(-0.61%) |
Nov 01, 2007 | 41.54 | 42.33 | 41.27 | 41.50 | 1,245,202 | -0.71(-1.69%) |
Oct 31, 2007 | 40.72 | 42.22 | 40.26 | 42.21 | 2,013,633 | +1.76(+4.34%) |
Oct 30, 2007 | 41.84 | 41.93 | 40.31 | 40.45 | 1,791,800 | -1.45(-3.45%) |
Oct 29, 2007 | 42.51 | 42.97 | 41.66 | 41.90 | 1,249,459 | -0.54(-1.26%) |
Oct 26, 2007 | 42.32 | 43.21 | 41.98 | 42.43 | 1,915,703 | +0.85(+2.03%) |
Oct 25, 2007 | 39.86 | 42.01 | 39.17 | 41.59 | 1,454,155 | +0.45(+1.10%) |
Oct 24, 2007 | 39.65 | 41.29 | 38.76 | 41.14 | 1,991,599 | +0.61(+1.51%) |
Oct 23, 2007 | 40.63 | 41.10 | 40.06 | 40.53 | 1,091,281 | -0.10(-0.25%) |
Oct 22, 2007 | 40.63 | 40.71 | 39.58 | 40.63 | 999,738 | -0.60(-1.46%) |
Oct 19, 2007 | 42.84 | 43.29 | 40.96 | 41.23 | 1,380,707 | -1.48(-3.47%) |
Oct 18, 2007 | 41.05 | 43.31 | 40.92 | 42.72 | 2,258,352 | +1.90(+4.65%) |
Oct 17, 2007 | 41.62 | 41.62 | 40.14 | 40.82 | 1,420,305 | -0.10(-0.25%) |
Oct 16, 2007 | 41.46 | 41.68 | 40.84 | 40.92 | 1,073,718 | -0.53(-1.27%) |
Oct 15, 2007 | 42.12 | 42.44 | 41.25 | 41.45 | 1,147,378 | -0.03(-0.07%) |
Oct 12, 2007 | 41.81 | 41.88 | 41.06 | 41.48 | 1,192,715 | -0.33(-0.79%) |
Oct 11, 2007 | 42.14 | 42.61 | 41.28 | 41.81 | 1,396,142 | +0.21(+0.50%) |
Oct 10, 2007 | 41.14 | 42.00 | 40.89 | 41.60 | 2,113,274 | +0.36(+0.87%) |
Oct 09, 2007 | 40.92 | 41.47 | 40.70 | 41.24 | 1,709,092 | +0.58(+1.43%) |
Oct 08, 2007 | 40.95 | 41.42 | 40.33 | 40.66 | 914,368 | -0.80(-1.93%) |
Oct 05, 2007 | 40.67 | 41.73 | 40.41 | 41.46 | 1,371,872 | +1.13(+2.80%) |
Oct 04, 2007 | 39.93 | 40.46 | 39.23 | 40.33 | 890,205 | +0.69(+1.73%) |
Oct 03, 2007 | 39.96 | 40.07 | 39.17 | 39.64 | 836,876 | -0.31(-0.78%) |
Oct 02, 2007 | 38.86 | 40.10 | 38.65 | 39.95 | 1,409,767 | +0.97(+2.48%) |
Oct 01, 2007 | 38.41 | 39.46 | 38.33 | 38.99 | 1,217,632 | +0.79(+2.07%) |
Sep 28, 2007 | 38.44 | 38.95 | 38.08 | 38.20 | 990,370 | -0.08(-0.22%) |
Sep 27, 2007 | 38.16 | 38.46 | 37.97 | 38.28 | 540,637 | +0.33(+0.87%) |
Sep 26, 2007 | 37.39 | 38.23 | 37.38 | 37.95 | 788,762 | +0.25(+0.67%) |
Sep 25, 2007 | 37.93 | 38.10 | 37.47 | 37.70 | 1,260,317 | -0.70(-1.81%) |
Sep 24, 2007 | 39.15 | 39.33 | 38.21 | 38.40 | 805,794 | -0.75(-1.92%) |
Sep 21, 2007 | 38.56 | 39.31 | 38.55 | 39.15 | 973,552 | +0.59(+1.53%) |
Sep 20, 2007 | 38.45 | 38.76 | 37.88 | 38.55 | 1,090,536 | +0.10(+0.27%) |
Sep 19, 2007 | 38.52 | 38.91 | 37.86 | 38.45 | 1,326,207 | +0.10(+0.27%) |
Sep 18, 2007 | 37.81 | 38.47 | 37.07 | 38.35 | 1,107,248 | +0.54(+1.42%) |
Sep 17, 2007 | 37.69 | 38.06 | 37.50 | 37.81 | 924,906 | +0.12(+0.32%) |
Sep 14, 2007 | 37.39 | 38.22 | 37.21 | 37.69 | 892,866 | +0.30(+0.80%) |
Sep 13, 2007 | 37.69 | 38.28 | 37.34 | 37.39 | 1,049,129 | -0.49(-1.29%) |
Sep 12, 2007 | 36.64 | 38.04 | 36.64 | 37.88 | 1,513,977 | +1.05(+2.86%) |
Sep 11, 2007 | 36.18 | 37.27 | 35.70 | 36.83 | 1,088,407 | +0.99(+2.75%) |
Sep 10, 2007 | 36.08 | 36.17 | 34.78 | 35.84 | 1,064,350 | -0.33(-0.91%) |
Sep 07, 2007 | 35.97 | 36.63 | 35.36 | 36.17 | 1,274,048 | -0.74(-2.01%) |
Sep 06, 2007 | 36.65 | 37.33 | 36.65 | 36.91 | 2,650,285 | +0.26(+0.72%) |
Sep 05, 2007 | 35.49 | 36.72 | 35.49 | 36.65 | 1,674,391 | +1.06(+2.98%) |
Sep 04, 2007 | 34.20 | 35.75 | 34.07 | 35.59 | 842,730 | +1.47(+4.32%) |
Aug 31, 2007 | 34.35 | 35.01 | 34.02 | 34.11 | 1,420,305 | +0.34(+1.00%) |
Aug 30, 2007 | 33.27 | 34.21 | 33.27 | 33.77 | 1,015,172 | -0.04(-0.11%) |
Aug 29, 2007 | 33.28 | 33.93 | 33.06 | 33.81 | 1,234,238 | +1.01(+3.06%) |
Aug 28, 2007 | 33.44 | 33.91 | 32.67 | 32.81 | 1,222,422 | -1.13(-3.32%) |
Aug 27, 2007 | 34.21 | 34.27 | 33.36 | 33.93 | 1,288,722 | -0.41(-1.20%) |
Aug 24, 2007 | 33.52 | 34.35 | 32.37 | 34.35 | 1,036,142 | +1.19(+3.60%) |
Aug 23, 2007 | 33.67 | 33.75 | 32.67 | 33.15 | 1,047,532 | -0.10(-0.31%) |
Aug 22, 2007 | 33.42 | 33.84 | 32.72 | 33.26 | 1,511,209 | +0.10(+0.31%) |
Aug 21, 2007 | 33.20 | 33.35 | 32.49 | 33.15 | 1,410,299 | -0.23(-0.70%) |
Aug 20, 2007 | 32.71 | 33.94 | 31.94 | 33.39 | 1,875,786 | -0.15(-0.45%) |
Aug 17, 2007 | 34.65 | 34.65 | 33.01 | 33.54 | 1,896,969 | +0.44(+1.33%) |
Aug 16, 2007 | 33.22 | 33.74 | 31.26 | 33.10 | 2,796,435 | -0.61(-1.81%) |
Aug 15, 2007 | 34.90 | 35.53 | 33.49 | 33.71 | 1,427,099 | -0.92(-2.66%) |
Aug 14, 2007 | 35.30 | 36.01 | 34.46 | 34.63 | 1,710,050 | -1.10(-3.08%) |
Aug 13, 2007 | 36.82 | 36.97 | 35.39 | 35.73 | 1,740,281 | -0.80(-2.19%) |
Aug 10, 2007 | 36.21 | 36.95 | 35.12 | 36.53 | 2,189,801 | -0.61(-1.64%) |
Aug 09, 2007 | 36.45 | 38.50 | 32.81 | 37.14 | 2,567,045 | +0.69(+1.88%) |
Aug 08, 2007 | 36.11 | 38.24 | 35.82 | 36.45 | 2,732,887 | +0.64(+1.78%) |
Aug 07, 2007 | 33.79 | 36.27 | 33.30 | 35.81 | 2,560,057 | +2.02(+5.98%) |
Aug 06, 2007 | 33.32 | 33.82 | 31.61 | 33.79 | 2,452,695 | +0.18(+0.53%) |
Aug 03, 2007 | 34.04 | 34.73 | 33.56 | 33.61 | 2,093,787 | -1.12(-3.22%) |
Aug 02, 2007 | 35.18 | 35.55 | 34.13 | 34.73 | 1,688,019 | -0.15(-0.43%) |
Aug 01, 2007 | 34.82 | 35.91 | 33.67 | 34.88 | 2,380,829 | -0.01(-0.03%) |
Jul 31, 2007 | 35.79 | 36.44 | 34.72 | 34.89 | 2,361,580 | -0.43(-1.22%) |
Jul 30, 2007 | 34.05 | 35.53 | 34.05 | 35.32 | 2,792,999 | +1.31(+3.84%) |
Jul 27, 2007 | 34.76 | 34.93 | 33.36 | 34.02 | 3,348,248 | -0.28(-0.82%) |
Jul 26, 2007 | 34.31 | 35.16 | 33.40 | 34.30 | 2,547,990 | -0.01(-0.03%) |
Jul 25, 2007 | 34.39 | 34.60 | 33.32 | 34.31 | 1,797,037 | +0.12(+0.36%) |
Jul 24, 2007 | 35.19 | 35.35 | 33.87 | 34.19 | 2,457,198 | -1.89(-5.23%) |
Jul 23, 2007 | 36.83 | 37.00 | 35.85 | 36.07 | 1,996,178 | -0.97(-2.61%) |
Jul 20, 2007 | 38.01 | 38.15 | 36.44 | 37.04 | 1,511,022 | -0.97(-2.55%) |
Jul 19, 2007 | 37.90 | 38.22 | 37.09 | 38.01 | 1,232,535 | +0.24(+0.65%) |
Jul 18, 2007 | 36.69 | 37.88 | 36.47 | 37.77 | 1,774,556 | +1.24(+3.39%) |
Jul 17, 2007 | 35.70 | 37.83 | 35.47 | 36.53 | 2,662,633 | +1.47(+4.18%) |
Jul 16, 2007 | 35.60 | 35.83 | 34.60 | 35.06 | 1,215,770 | -0.77(-2.15%) |
Jul 13, 2007 | 35.82 | 36.54 | 35.61 | 35.83 | 1,036,994 | +0.05(+0.13%) |
Jul 12, 2007 | 36.31 | 36.49 | 35.54 | 35.78 | 2,070,741 | -0.36(-0.99%) |
Jul 11, 2007 | 35.98 | 36.22 | 35.55 | 36.14 | 809,945 | -0.08(-0.23%) |
Jul 10, 2007 | 36.30 | 36.81 | 36.10 | 36.23 | 1,749,648 | -0.14(-0.39%) |
Jul 09, 2007 | 36.26 | 36.68 | 35.91 | 36.37 | 1,221,677 | +0.22(+0.60%) |
Jul 06, 2007 | 36.64 | 37.11 | 35.94 | 36.15 | 976,958 | -0.27(-0.75%) |
Jul 05, 2007 | 36.25 | 36.65 | 36.15 | 36.42 | 1,663,001 | +0.40(+1.12%) |
Jul 03, 2007 | 35.38 | 36.18 | 35.29 | 36.02 | 812,180 | +0.76(+2.16%) |
Jul 02, 2007 | 35.51 | 35.54 | 34.72 | 35.26 | 1,296,606 | +0.11(+0.32%) |
Jun 29, 2007 | 33.82 | 35.45 | 33.82 | 35.14 | 1,700,896 | +0.55(+1.60%) |
Jun 28, 2007 | 34.99 | 35.49 | 34.25 | 34.59 | 1,767,211 | -0.20(-0.57%) |
Jun 27, 2007 | 33.96 | 35.14 | 33.74 | 34.79 | 2,376,977 | +0.61(+1.79%) |
Jun 26, 2007 | 35.37 | 35.42 | 34.04 | 34.18 | 1,316,205 | -1.20(-3.40%) |
Jun 25, 2007 | 36.07 | 36.07 | 35.00 | 35.38 | 1,344,941 | -0.89(-2.46%) |
Jun 22, 2007 | 36.77 | 37.08 | 35.76 | 36.27 | 1,027,307 | -0.65(-1.76%) |
Jun 21, 2007 | 36.83 | 37.30 | 36.54 | 36.92 | 1,603,729 | +0.39(+1.08%) |
Jun 20, 2007 | 37.70 | 38.24 | 36.42 | 36.53 | 1,265,852 | -1.33(-3.52%) |
Jun 19, 2007 | 38.00 | 38.16 | 37.48 | 37.86 | 1,193,682 | -0.41(-1.08%) |
Jun 18, 2007 | 38.75 | 38.84 | 38.09 | 38.27 | 1,204,326 | -0.51(-1.31%) |
Jun 15, 2007 | 38.80 | 39.06 | 38.59 | 38.78 | 1,107,354 | +0.22(+0.56%) |
Jun 14, 2007 | 37.21 | 38.63 | 37.21 | 38.56 | 1,858,329 | +1.48(+3.98%) |
Jun 13, 2007 | 36.07 | 37.53 | 36.07 | 37.09 | 1,701,854 | +1.11(+3.08%) |
Jun 12, 2007 | 35.85 | 36.56 | 35.56 | 35.98 | 1,575,077 | +0.23(+0.63%) |
Jun 11, 2007 | 35.51 | 36.22 | 35.51 | 35.76 | 882,233 | +0.07(+0.18%) |
Jun 08, 2007 | 35.71 | 36.01 | 35.35 | 35.69 | 1,746,348 | -0.02(-0.05%) |
Jun 07, 2007 | 37.10 | 37.34 | 35.61 | 35.71 | 1,433,610 | -1.13(-3.06%) |
Jun 06, 2007 | 38.04 | 38.05 | 36.69 | 36.84 | 1,402,315 | -1.21(-3.19%) |
Jun 05, 2007 | 38.52 | 38.52 | 37.67 | 38.05 | 1,415,728 | -0.48(-1.24%) |
Jun 04, 2007 | 36.64 | 38.53 | 36.56 | 38.53 | 2,475,395 | +1.90(+5.18%) |
Jun 01, 2007 | 36.64 | 37.22 | 36.63 | 36.63 | 1,323,950 | +0.23(+0.65%) |
May 31, 2007 | 36.64 | 36.92 | 36.20 | 36.39 | 3,098,634 | -0.19(-0.51%) |
May 30, 2007 | 35.47 | 36.60 | 35.25 | 36.58 | 1,719,524 | +1.10(+3.10%) |
May 29, 2007 | 35.49 | 35.95 | 35.14 | 35.48 | 1,575,077 | +0.00(+0.00%) |
May 25, 2007 | 35.74 | 35.79 | 35.30 | 35.48 | 1,636,522 | +0.72(+2.08%) |
May 24, 2007 | 35.56 | 36.18 | 34.56 | 34.76 | 1,178,034 | -0.96(-2.68%) |
May 23, 2007 | 35.98 | 36.53 | 35.60 | 35.72 | 1,942,134 | -0.20(-0.55%) |
May 22, 2007 | 36.39 | 36.54 | 35.86 | 35.91 | 931,825 | -0.48(-1.32%) |
May 21, 2007 | 35.77 | 36.57 | 35.59 | 36.39 | 1,688,878 | +0.63(+1.76%) |
May 18, 2007 | 35.09 | 36.05 | 35.06 | 35.76 | 1,948,587 | +0.90(+2.59%) |
May 17, 2007 | 34.29 | 35.11 | 34.03 | 34.86 | 1,403,812 | +0.57(+1.67%) |
May 16, 2007 | 34.29 | 34.49 | 33.45 | 34.29 | 2,011,398 | -0.03(-0.08%) |
May 15, 2007 | 35.02 | 35.18 | 34.24 | 34.32 | 1,311,304 | -0.77(-2.20%) |
May 14, 2007 | 34.96 | 35.32 | 34.83 | 35.09 | 825,804 | +0.20(+0.57%) |
May 11, 2007 | 33.97 | 34.98 | 33.97 | 34.89 | 719,147 | +0.85(+2.51%) |
May 10, 2007 | 35.08 | 35.11 | 33.96 | 34.04 | 1,132,184 | -1.03(-2.95%) |
May 09, 2007 | 34.72 | 35.45 | 34.60 | 35.07 | 1,299,382 | -0.49(-1.37%) |
May 08, 2007 | 35.64 | 35.76 | 34.89 | 35.56 | 1,376,140 | -0.39(-1.10%) |
May 07, 2007 | 35.81 | 36.13 | 35.42 | 35.95 | 1,592,921 | +0.14(+0.39%) |
May 04, 2007 | 35.45 | 36.27 | 34.96 | 35.81 | 1,925,177 | +0.54(+1.55%) |
May 03, 2007 | 34.82 | 35.32 | 34.65 | 35.27 | 1,460,222 | +0.45(+1.30%) |
May 02, 2007 | 34.29 | 35.15 | 34.29 | 34.82 | 1,598,287 | +0.41(+1.20%) |
May 01, 2007 | 34.35 | 35.12 | 34.10 | 34.40 | 1,861,220 | +0.07(+0.19%) |
Apr 30, 2007 | 35.42 | 35.49 | 34.33 | 34.34 | 1,744,645 | -1.14(-3.20%) |
Apr 27, 2007 | 34.87 | 35.73 | 34.85 | 35.47 | 1,557,530 | +0.32(+0.91%) |
Apr 26, 2007 | 34.52 | 35.40 | 34.45 | 35.15 | 2,823,590 | +0.63(+1.82%) |
Apr 25, 2007 | 35.01 | 35.26 | 34.44 | 34.52 | 2,924,291 | -0.39(-1.13%) |
Apr 24, 2007 | 35.30 | 35.32 | 34.71 | 34.92 | 849,011 | -0.22(-0.62%) |
Apr 23, 2007 | 34.37 | 35.20 | 34.15 | 35.14 | 1,461,220 | +0.85(+2.49%) |
Apr 20, 2007 | 34.19 | 34.87 | 33.91 | 34.28 | 1,659,106 | +0.19(+0.55%) |
Apr 19, 2007 | 34.21 | 34.26 | 33.93 | 34.09 | 2,328,887 | -0.12(-0.36%) |
Apr 18, 2007 | 34.57 | 34.57 | 34.09 | 34.21 | 4,671,955 | +0.13(+0.39%) |
Apr 17, 2007 | 34.00 | 34.20 | 33.82 | 34.08 | 1,903,781 | +0.19(+0.55%) |
Apr 16, 2007 | 34.13 | 34.13 | 33.16 | 33.90 | 1,667,365 | -0.23(-0.69%) |
Apr 13, 2007 | 34.43 | 34.43 | 33.91 | 34.13 | 1,176,014 | -0.30(-0.87%) |
Apr 12, 2007 | 33.96 | 34.45 | 33.66 | 34.43 | 1,463,309 | +0.90(+2.69%) |
Apr 11, 2007 | 33.51 | 33.89 | 33.34 | 33.53 | 1,169,208 | +0.02(+0.06%) |
Apr 10, 2007 | 32.88 | 33.65 | 32.77 | 33.51 | 1,080,636 | +0.70(+2.15%) |
Apr 09, 2007 | 32.42 | 32.97 | 32.42 | 32.81 | 1,547,614 | +0.39(+1.19%) |
Apr 05, 2007 | 32.36 | 32.48 | 32.12 | 32.42 | 856,462 | +0.15(+0.47%) |
Apr 04, 2007 | 31.94 | 32.31 | 31.75 | 32.27 | 1,303,002 | +0.20(+0.62%) |
Apr 03, 2007 | 31.95 | 32.13 | 31.45 | 32.07 | 916,604 | +0.12(+0.38%) |
Apr 02, 2007 | 31.42 | 32.09 | 31.38 | 31.95 | 1,340,609 | +0.57(+1.83%) |
Mar 30, 2007 | 31.44 | 31.75 | 31.23 | 31.38 | 1,445,213 | +0.16(+0.51%) |
Mar 29, 2007 | 31.23 | 31.25 | 30.72 | 31.22 | 961,843 | +0.20(+0.64%) |
Mar 28, 2007 | 31.00 | 31.28 | 30.71 | 31.02 | 1,060,305 | +0.16(+0.52%) |
Mar 27, 2007 | 30.80 | 30.89 | 30.40 | 30.86 | 1,522,280 | -0.04(-0.12%) |
Mar 26, 2007 | 30.98 | 31.03 | 30.46 | 30.90 | 1,132,197 | +0.29(+0.95%) |
Mar 23, 2007 | 30.97 | 31.26 | 30.48 | 30.61 | 1,228,383 | -0.27(-0.88%) |
Mar 22, 2007 | 30.53 | 31.03 | 30.50 | 30.88 | 1,132,050 | +0.54(+1.76%) |
Mar 21, 2007 | 29.88 | 30.46 | 29.88 | 30.34 | 1,348,347 | +0.51(+1.70%) |
Mar 20, 2007 | 29.40 | 29.84 | 29.23 | 29.84 | 1,396,780 | +0.54(+1.86%) |
Mar 19, 2007 | 28.89 | 29.40 | 28.70 | 29.29 | 1,684,077 | +0.85(+2.97%) |
Mar 16, 2007 | 28.47 | 28.78 | 28.30 | 28.45 | 1,719,832 | +0.24(+0.87%) |
Mar 15, 2007 | 28.45 | 28.49 | 28.16 | 28.20 | 1,008,756 | -0.15(-0.53%) |
Mar 14, 2007 | 28.00 | 28.37 | 27.65 | 28.35 | 1,201,985 | +0.58(+2.10%) |
Mar 13, 2007 | 28.20 | 28.74 | 27.71 | 27.77 | 1,885,792 | -0.43(-1.53%) |
Mar 12, 2007 | 27.96 | 28.35 | 27.94 | 28.20 | 1,924,751 | -0.32(-1.12%) |
Mar 09, 2007 | 28.88 | 28.91 | 28.37 | 28.52 | 1,849,068 | -0.08(-0.26%) |
Mar 08, 2007 | 28.94 | 29.02 | 28.34 | 28.60 | 1,495,562 | -0.08(-0.29%) |
Mar 07, 2007 | 28.42 | 29.05 | 28.42 | 28.68 | 1,974,035 | +0.26(+0.93%) |
Mar 06, 2007 | 28.42 | 28.75 | 28.07 | 28.42 | 2,286,986 | +0.46(+1.65%) |
Mar 05, 2007 | 28.72 | 29.08 | 27.96 | 27.96 | 2,814,850 | -1.46(-4.95%) |
Mar 02, 2007 | 30.06 | 30.17 | 29.40 | 29.41 | 1,593,173 | -0.70(-2.34%) |
Mar 01, 2007 | 29.73 | 30.53 | 29.31 | 30.12 | 2,295,880 | +0.12(+0.41%) |
Feb 28, 2007 | 30.01 | 30.22 | 29.42 | 30.00 | 2,076,330 | +0.00(+0.00%) |
Feb 27, 2007 | 30.34 | 30.78 | 29.30 | 30.00 | 2,641,876 | -0.77(-2.50%) |
Feb 26, 2007 | 30.53 | 31.16 | 30.30 | 30.77 | 1,467,655 | +0.49(+1.61%) |
Feb 23, 2007 | 30.25 | 30.38 | 30.00 | 30.28 | 1,397,206 | +0.12(+0.40%) |
Feb 22, 2007 | 29.69 | 30.18 | 29.37 | 30.16 | 1,291,186 | +0.64(+2.16%) |
Feb 21, 2007 | 28.78 | 29.76 | 28.78 | 29.52 | 1,513,338 | +0.54(+1.88%) |
Feb 20, 2007 | 28.75 | 29.06 | 28.44 | 28.97 | 956,095 | +0.06(+0.20%) |
Feb 16, 2007 | 28.53 | 29.00 | 28.46 | 28.92 | 1,688,122 | +0.39(+1.35%) |
Feb 15, 2007 | 28.53 | 28.65 | 28.25 | 28.53 | 1,064,670 | -0.17(-0.59%) |
Feb 14, 2007 | 28.61 | 29.10 | 28.32 | 28.70 | 799,626 | +0.21(+0.73%) |
Feb 13, 2007 | 28.18 | 28.50 | 28.01 | 28.49 | 1,114,219 | +0.44(+1.57%) |
Feb 12, 2007 | 28.31 | 28.54 | 27.79 | 28.05 | 1,209,367 | -0.70(-2.42%) |
Feb 09, 2007 | 28.61 | 29.08 | 28.47 | 28.75 | 1,315,988 | +0.37(+1.29%) |
Feb 08, 2007 | 28.11 | 28.54 | 27.69 | 28.38 | 1,313,540 | +0.27(+0.97%) |
Feb 07, 2007 | 28.66 | 28.81 | 27.87 | 28.11 | 1,502,587 | -0.49(-1.71%) |
Feb 06, 2007 | 28.83 | 28.93 | 28.10 | 28.60 | 1,523,770 | -0.01(-0.03%) |
Feb 05, 2007 | 29.09 | 29.36 | 28.55 | 28.61 | 2,106,560 | -0.48(-1.65%) |
Feb 02, 2007 | 29.20 | 29.25 | 28.64 | 29.09 | 990,051 | -0.04(-0.13%) |