Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 40.73 | 40.76 | 39.45 | 39.62 | 1,200,797 | -1.46(-3.56%) |
Feb 28, 2008 | 41.23 | 41.49 | 40.94 | 41.09 | 548,676 | -0.36(-0.87%) |
Feb 27, 2008 | 41.30 | 42.25 | 41.01 | 41.45 | 1,078,528 | -0.03(-0.06%) |
Feb 26, 2008 | 41.58 | 42.09 | 41.36 | 41.47 | 888,418 | -0.32(-0.77%) |
Feb 25, 2008 | 41.09 | 41.82 | 40.59 | 41.80 | 788,088 | +0.66(+1.62%) |
Feb 22, 2008 | 41.11 | 41.20 | 40.33 | 41.13 | 895,978 | +0.21(+0.50%) |
Feb 21, 2008 | 41.08 | 41.49 | 40.58 | 40.93 | 993,655 | -0.11(-0.26%) |
Feb 20, 2008 | 40.23 | 41.07 | 40.07 | 41.03 | 746,418 | +0.37(+0.91%) |
Feb 19, 2008 | 40.94 | 41.15 | 40.33 | 40.67 | 642,674 | +0.12(+0.29%) |
Feb 18, 2008 | 40.60 | 40.63 | 39.98 | 40.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.60 | 40.63 | 39.98 | 40.55 | 883,465 | -0.09(-0.22%) |
Feb 14, 2008 | 40.77 | 41.12 | 40.32 | 40.64 | 865,435 | -0.17(-0.42%) |
Feb 13, 2008 | 40.84 | 41.14 | 40.05 | 40.81 | 856,687 | +0.34(+0.84%) |
Feb 12, 2008 | 40.66 | 40.89 | 40.18 | 40.47 | 1,089,752 | +0.26(+0.65%) |
Feb 11, 2008 | 40.01 | 40.38 | 39.56 | 40.21 | 699,274 | +0.34(+0.86%) |
Feb 08, 2008 | 39.75 | 40.15 | 39.42 | 39.87 | 1,388,969 | -0.02(-0.05%) |
Feb 07, 2008 | 39.68 | 40.22 | 39.43 | 39.88 | 1,182,147 | +0.14(+0.36%) |
Feb 06, 2008 | 39.83 | 40.36 | 39.57 | 39.74 | 1,403,876 | +0.17(+0.43%) |
Feb 05, 2008 | 40.07 | 40.73 | 39.52 | 39.57 | 2,266,336 | -0.98(-2.42%) |
Feb 04, 2008 | 41.90 | 42.03 | 40.49 | 40.55 | 1,162,497 | -1.13(-2.72%) |
Feb 01, 2008 | 41.15 | 41.80 | 40.88 | 41.68 | 1,083,593 | +0.51(+1.24%) |
Jan 31, 2008 | 39.81 | 41.58 | 39.68 | 41.17 | 1,187,298 | +0.79(+1.96%) |
Jan 30, 2008 | 39.41 | 41.28 | 39.10 | 40.38 | 1,316,213 | +0.88(+2.23%) |
Jan 29, 2008 | 39.03 | 39.71 | 38.97 | 39.50 | 814,231 | +0.77(+2.00%) |
Jan 28, 2008 | 37.32 | 38.72 | 37.07 | 38.72 | 996,743 | +1.38(+3.71%) |
Jan 25, 2008 | 37.75 | 38.15 | 36.80 | 37.34 | 1,526,169 | -0.58(-1.52%) |
Jan 24, 2008 | 39.56 | 39.56 | 37.42 | 37.92 | 2,177,578 | -0.79(-2.04%) |
Jan 23, 2008 | 36.89 | 39.03 | 36.15 | 38.71 | 1,767,397 | +0.93(+2.47%) |
Jan 22, 2008 | 36.26 | 38.37 | 36.26 | 37.77 | 1,453,289 | +0.01(+0.02%) |
Jan 21, 2008 | 38.12 | 38.74 | 36.95 | 37.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.12 | 38.74 | 36.95 | 37.76 | 1,300,680 | +0.03(+0.07%) |
Jan 17, 2008 | 39.53 | 39.62 | 37.69 | 37.74 | 1,062,342 | -1.75(-4.44%) |
Jan 16, 2008 | 39.61 | 40.12 | 39.11 | 39.49 | 980,146 | -0.18(-0.45%) |
Jan 15, 2008 | 39.72 | 40.05 | 39.55 | 39.67 | 930,286 | -0.60(-1.49%) |
Jan 14, 2008 | 39.83 | 40.33 | 39.55 | 40.27 | 631,989 | +0.85(+2.17%) |
Jan 11, 2008 | 38.78 | 40.04 | 38.78 | 39.42 | 980,426 | +0.20(+0.50%) |
Jan 10, 2008 | 38.14 | 39.50 | 38.10 | 39.22 | 1,229,987 | +0.93(+2.44%) |
Jan 09, 2008 | 37.75 | 38.28 | 37.22 | 38.28 | 1,477,373 | +0.34(+0.90%) |
Jan 08, 2008 | 38.85 | 39.11 | 37.84 | 37.94 | 1,196,091 | -0.74(-1.90%) |
Jan 07, 2008 | 39.35 | 39.48 | 38.31 | 38.68 | 1,120,328 | -0.51(-1.31%) |
Jan 04, 2008 | 40.06 | 40.40 | 39.09 | 39.19 | 1,356,058 | -0.24(-0.62%) |
Jan 03, 2008 | 39.99 | 40.05 | 39.38 | 39.43 | 546,474 | -0.51(-1.28%) |
Jan 02, 2008 | 40.49 | 40.66 | 39.71 | 39.95 | 715,763 | -0.49(-1.20%) |
Jan 01, 2008 | 40.53 | 40.66 | 40.14 | 40.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.53 | 40.66 | 40.14 | 40.43 | 529,150 | -0.23(-0.57%) |
Dec 28, 2007 | 40.97 | 41.10 | 40.66 | 40.67 | 481,698 | -0.03(-0.07%) |
Dec 27, 2007 | 41.22 | 41.37 | 40.67 | 40.69 | 564,521 | -0.69(-1.67%) |
Dec 26, 2007 | 41.36 | 41.55 | 41.10 | 41.38 | 403,122 | -0.04(-0.11%) |
Dec 24, 2007 | 41.45 | 41.58 | 41.12 | 41.43 | 253,871 | +0.03(+0.06%) |
Dec 21, 2007 | 40.65 | 41.40 | 40.52 | 41.40 | 974,804 | +1.25(+3.11%) |
Dec 20, 2007 | 40.01 | 40.21 | 39.55 | 40.15 | 874,371 | +0.35(+0.88%) |
Dec 19, 2007 | 40.30 | 40.48 | 39.57 | 39.80 | 899,422 | -0.40(-1.01%) |
Dec 18, 2007 | 40.77 | 41.02 | 40.09 | 40.21 | 1,039,748 | -0.37(-0.91%) |
Dec 17, 2007 | 40.95 | 41.17 | 40.49 | 40.58 | 731,685 | -0.64(-1.55%) |
Dec 14, 2007 | 41.66 | 41.92 | 41.14 | 41.21 | 1,167,630 | -0.71(-1.69%) |
Dec 13, 2007 | 41.07 | 41.99 | 40.78 | 41.92 | 1,492,819 | +1.07(+2.62%) |
Dec 12, 2007 | 41.28 | 41.63 | 40.66 | 40.85 | 1,629,217 | +0.40(+1.00%) |
Dec 11, 2007 | 41.79 | 41.79 | 40.45 | 40.45 | 865,117 | -1.20(-2.87%) |
Dec 10, 2007 | 41.21 | 41.89 | 41.20 | 41.64 | 883,708 | +0.43(+1.05%) |
Dec 07, 2007 | 41.32 | 41.70 | 41.07 | 41.21 | 782,983 | -0.12(-0.28%) |
Dec 06, 2007 | 40.86 | 41.54 | 40.82 | 41.33 | 1,199,962 | +0.45(+1.10%) |
Dec 05, 2007 | 40.71 | 41.10 | 40.54 | 40.88 | 895,169 | +0.47(+1.16%) |
Dec 04, 2007 | 40.70 | 40.79 | 40.39 | 40.41 | 1,019,714 | -0.70(-1.70%) |
Dec 03, 2007 | 42.10 | 42.10 | 40.96 | 41.11 | 662,448 | -0.44(-1.06%) |
Nov 30, 2007 | 42.07 | 42.23 | 41.21 | 41.55 | 924,109 | -0.23(-0.56%) |
Nov 29, 2007 | 41.55 | 41.96 | 41.31 | 41.79 | 882,731 | +0.02(+0.04%) |
Nov 28, 2007 | 41.14 | 41.77 | 40.97 | 41.77 | 1,639,729 | +0.85(+2.09%) |
Nov 27, 2007 | 40.00 | 41.08 | 39.88 | 40.92 | 1,502,251 | +1.04(+2.61%) |
Nov 26, 2007 | 40.60 | 41.38 | 39.87 | 39.87 | 1,450,676 | -0.98(-2.40%) |
Nov 23, 2007 | 40.21 | 40.92 | 39.90 | 40.85 | 394,050 | +0.99(+2.48%) |
Nov 21, 2007 | 40.05 | 40.47 | 39.52 | 39.87 | 859,528 | -0.59(-1.47%) |
Nov 20, 2007 | 39.98 | 40.55 | 39.79 | 40.46 | 1,135,798 | +0.43(+1.08%) |
Nov 19, 2007 | 40.91 | 40.91 | 39.73 | 40.03 | 1,264,687 | -1.06(-2.58%) |
Nov 16, 2007 | 41.82 | 41.82 | 40.84 | 41.09 | 1,440,199 | -0.23(-0.57%) |
Nov 15, 2007 | 41.47 | 41.88 | 41.04 | 41.32 | 1,298,847 | -0.33(-0.80%) |
Nov 14, 2007 | 42.23 | 42.45 | 41.60 | 41.65 | 980,203 | -0.57(-1.34%) |
Nov 13, 2007 | 41.60 | 42.22 | 41.47 | 42.22 | 1,027,323 | +0.88(+2.13%) |
Nov 12, 2007 | 41.31 | 41.86 | 41.29 | 41.34 | 1,504,552 | -0.13(-0.30%) |
Nov 09, 2007 | 42.02 | 42.35 | 41.33 | 41.47 | 1,268,470 | -1.20(-2.82%) |
Nov 08, 2007 | 42.05 | 42.86 | 41.73 | 42.67 | 1,843,624 | +0.86(+2.06%) |
Nov 07, 2007 | 42.35 | 42.65 | 41.81 | 41.81 | 1,349,797 | -1.02(-2.39%) |
Nov 06, 2007 | 43.01 | 43.09 | 42.65 | 42.83 | 1,341,366 | -0.17(-0.40%) |
Nov 05, 2007 | 43.81 | 43.81 | 42.84 | 43.00 | 1,571,533 | -0.81(-1.85%) |
Nov 02, 2007 | 43.50 | 43.99 | 42.88 | 43.81 | 1,030,510 | +0.20(+0.45%) |
Nov 01, 2007 | 44.32 | 44.34 | 43.51 | 43.61 | 1,457,228 | -0.93(-2.10%) |
Oct 31, 2007 | 44.90 | 45.07 | 44.38 | 44.55 | 1,547,046 | -0.24(-0.54%) |
Oct 30, 2007 | 44.58 | 45.24 | 44.24 | 44.79 | 1,033,070 | -0.04(-0.08%) |
Oct 29, 2007 | 44.56 | 45.01 | 44.22 | 44.83 | 981,650 | +0.18(+0.40%) |
Oct 26, 2007 | 45.69 | 46.04 | 44.23 | 44.65 | 1,270,135 | -0.86(-1.90%) |
Oct 25, 2007 | 47.53 | 47.65 | 44.83 | 45.51 | 1,636,975 | -2.16(-4.52%) |
Oct 24, 2007 | 47.93 | 48.19 | 46.33 | 47.66 | 1,117,100 | -0.27(-0.56%) |
Oct 23, 2007 | 48.38 | 48.65 | 47.38 | 47.93 | 1,334,800 | -0.34(-0.71%) |
Oct 22, 2007 | 47.40 | 48.37 | 47.17 | 48.28 | 853,657 | +0.80(+1.68%) |
Oct 19, 2007 | 47.93 | 48.55 | 47.43 | 47.48 | 1,391,005 | -1.17(-2.40%) |
Oct 18, 2007 | 48.19 | 48.91 | 47.92 | 48.64 | 787,880 | +0.17(+0.35%) |
Oct 17, 2007 | 47.83 | 48.59 | 47.69 | 48.47 | 1,353,609 | +1.13(+2.39%) |
Oct 16, 2007 | 47.29 | 47.48 | 46.86 | 47.34 | 1,123,333 | +0.13(+0.27%) |
Oct 15, 2007 | 46.74 | 47.46 | 46.55 | 47.22 | 1,204,469 | +0.32(+0.69%) |
Oct 12, 2007 | 47.24 | 47.51 | 46.20 | 46.89 | 1,361,511 | -0.41(-0.87%) |
Oct 11, 2007 | 47.96 | 48.37 | 47.04 | 47.31 | 1,231,849 | -0.65(-1.35%) |
Oct 10, 2007 | 49.63 | 49.66 | 47.29 | 47.95 | 1,786,784 | -2.14(-4.27%) |
Oct 09, 2007 | 50.18 | 50.21 | 49.52 | 50.09 | 684,039 | +0.15(+0.31%) |
Oct 08, 2007 | 50.05 | 50.36 | 49.79 | 49.94 | 805,910 | -0.12(-0.23%) |
Oct 05, 2007 | 49.69 | 50.32 | 49.61 | 50.05 | 733,900 | +0.76(+1.55%) |
Oct 04, 2007 | 49.50 | 49.95 | 49.18 | 49.29 | 826,278 | -0.13(-0.25%) |
Oct 03, 2007 | 49.03 | 49.61 | 49.02 | 49.42 | 897,509 | +0.00(+0.00%) |
Oct 02, 2007 | 49.32 | 49.70 | 49.16 | 49.42 | 868,349 | +0.19(+0.38%) |
Oct 01, 2007 | 48.15 | 49.52 | 48.15 | 49.23 | 913,407 | +0.93(+1.93%) |
Sep 28, 2007 | 49.53 | 49.53 | 48.11 | 48.29 | 1,330,563 | -1.29(-2.61%) |
Sep 27, 2007 | 49.33 | 49.80 | 49.15 | 49.59 | 981,428 | +0.26(+0.53%) |
Sep 26, 2007 | 49.34 | 49.77 | 48.96 | 49.33 | 836,406 | +0.41(+0.84%) |
Sep 25, 2007 | 48.83 | 49.05 | 48.31 | 48.91 | 803,128 | +0.04(+0.07%) |
Sep 24, 2007 | 49.17 | 49.95 | 48.78 | 48.88 | 858,220 | -0.29(-0.58%) |
Sep 21, 2007 | 49.66 | 49.74 | 48.91 | 49.17 | 1,122,331 | +0.05(+0.11%) |
Sep 20, 2007 | 48.96 | 49.76 | 48.29 | 49.11 | 1,104,857 | -0.03(-0.05%) |
Sep 19, 2007 | 48.96 | 50.20 | 48.91 | 49.14 | 1,035,073 | +0.19(+0.39%) |
Sep 18, 2007 | 46.55 | 49.17 | 46.23 | 48.95 | 1,820,728 | +2.29(+4.91%) |
Sep 17, 2007 | 46.52 | 47.01 | 46.50 | 46.66 | 562,835 | +0.00(+0.00%) |
Sep 14, 2007 | 46.45 | 46.78 | 46.07 | 46.66 | 486,818 | -0.06(-0.13%) |
Sep 13, 2007 | 46.88 | 47.04 | 46.51 | 46.72 | 585,985 | +0.31(+0.66%) |
Sep 12, 2007 | 46.59 | 46.84 | 46.09 | 46.42 | 877,364 | -0.24(-0.52%) |
Sep 11, 2007 | 46.60 | 47.34 | 46.28 | 46.66 | 879,033 | +0.06(+0.13%) |
Sep 10, 2007 | 47.17 | 47.41 | 46.11 | 46.60 | 1,018,156 | -0.14(-0.31%) |
Sep 07, 2007 | 46.91 | 47.56 | 46.56 | 46.74 | 986,325 | -0.74(-1.55%) |
Sep 06, 2007 | 47.56 | 47.93 | 46.87 | 47.48 | 895,394 | -0.08(-0.17%) |
Sep 05, 2007 | 47.04 | 47.66 | 46.93 | 47.56 | 8,066,787 | +0.35(+0.74%) |
Sep 04, 2007 | 47.26 | 47.53 | 46.63 | 47.21 | 8,015,367 | +0.14(+0.31%) |
Aug 31, 2007 | 46.87 | 47.44 | 46.51 | 47.06 | 426,828 | +0.75(+1.61%) |
Aug 30, 2007 | 46.34 | 46.81 | 45.77 | 46.32 | 545,918 | -0.12(-0.25%) |
Aug 29, 2007 | 46.00 | 46.43 | 45.54 | 46.43 | 633,621 | +0.79(+1.73%) |
Aug 28, 2007 | 46.40 | 46.68 | 45.63 | 45.64 | 645,752 | -1.44(-3.05%) |
Aug 27, 2007 | 47.49 | 47.98 | 46.72 | 47.08 | 573,186 | -0.36(-0.76%) |
Aug 24, 2007 | 48.18 | 48.31 | 47.31 | 47.44 | 933,903 | -0.41(-0.86%) |
Aug 23, 2007 | 47.36 | 48.24 | 46.86 | 47.85 | 1,560,067 | +0.89(+1.89%) |
Aug 22, 2007 | 46.06 | 47.38 | 46.05 | 46.96 | 738,241 | +1.32(+2.89%) |
Aug 21, 2007 | 45.54 | 46.01 | 44.77 | 45.64 | 919,960 | +0.10(+0.22%) |
Aug 20, 2007 | 45.42 | 46.63 | 44.84 | 45.54 | 890,720 | +0.13(+0.30%) |
Aug 17, 2007 | 44.98 | 45.72 | 44.03 | 45.41 | 1,067,415 | +1.74(+3.99%) |
Aug 16, 2007 | 43.61 | 43.95 | 42.00 | 43.67 | 1,281,472 | +0.05(+0.12%) |
Aug 15, 2007 | 44.90 | 45.33 | 43.52 | 43.61 | 828,838 | -1.27(-2.82%) |
Aug 14, 2007 | 45.80 | 46.37 | 44.86 | 44.88 | 841,805 | -1.16(-2.52%) |
Aug 13, 2007 | 46.66 | 46.87 | 45.85 | 46.04 | 1,068,797 | -0.62(-1.33%) |
Aug 10, 2007 | 43.35 | 47.05 | 42.95 | 46.66 | 1,658,900 | +3.08(+7.07%) |
Aug 09, 2007 | 45.68 | 45.87 | 42.53 | 43.58 | 2,197,918 | -2.10(-4.60%) |
Aug 08, 2007 | 45.69 | 45.95 | 44.63 | 45.68 | 1,393,995 | +0.12(+0.26%) |
Aug 07, 2007 | 45.50 | 46.19 | 45.09 | 45.56 | 1,438,418 | -0.49(-1.05%) |
Aug 06, 2007 | 45.64 | 46.20 | 45.10 | 46.05 | 1,077,001 | +0.31(+0.67%) |
Aug 03, 2007 | 46.16 | 46.62 | 45.72 | 45.74 | 1,308,756 | -0.81(-1.74%) |
Aug 02, 2007 | 46.86 | 46.95 | 46.12 | 46.55 | 1,274,563 | -0.09(-0.19%) |
Aug 01, 2007 | 45.80 | 46.75 | 45.22 | 46.64 | 1,602,583 | +0.58(+1.25%) |
Jul 31, 2007 | 46.42 | 47.22 | 46.01 | 46.07 | 1,090,578 | -0.36(-0.77%) |
Jul 30, 2007 | 45.83 | 46.84 | 45.26 | 46.42 | 1,410,594 | +0.67(+1.47%) |
Jul 27, 2007 | 45.53 | 47.31 | 45.11 | 45.75 | 2,579,756 | +0.57(+1.25%) |
Jul 26, 2007 | 45.82 | 45.82 | 44.56 | 45.18 | 1,949,055 | -0.64(-1.39%) |
Jul 25, 2007 | 46.98 | 47.13 | 45.30 | 45.82 | 1,182,943 | -1.03(-2.21%) |
Jul 24, 2007 | 47.61 | 47.71 | 46.60 | 46.86 | 971,247 | -1.16(-2.41%) |
Jul 23, 2007 | 47.88 | 48.13 | 47.46 | 48.02 | 594,221 | +0.27(+0.56%) |
Jul 20, 2007 | 48.41 | 48.41 | 47.48 | 47.75 | 685,374 | -0.75(-1.56%) |
Jul 19, 2007 | 48.46 | 48.64 | 48.04 | 48.50 | 860,780 | +0.28(+0.58%) |
Jul 18, 2007 | 47.80 | 48.59 | 47.80 | 48.22 | 1,077,478 | +0.39(+0.81%) |
Jul 17, 2007 | 47.98 | 48.29 | 47.84 | 47.84 | 835,516 | -0.09(-0.19%) |
Jul 16, 2007 | 48.45 | 48.70 | 47.42 | 47.93 | 865,232 | -0.95(-1.95%) |
Jul 13, 2007 | 49.54 | 49.55 | 48.79 | 48.88 | 659,887 | -0.47(-0.95%) |
Jul 12, 2007 | 48.10 | 49.34 | 47.87 | 49.34 | 869,796 | +1.47(+3.08%) |
Jul 11, 2007 | 47.04 | 47.89 | 46.90 | 47.87 | 708,858 | +0.76(+1.62%) |
Jul 10, 2007 | 47.58 | 47.72 | 47.04 | 47.11 | 923,998 | -0.49(-1.02%) |
Jul 09, 2007 | 47.62 | 47.98 | 47.22 | 47.59 | 841,414 | -1.19(-2.43%) |
Jul 06, 2007 | 48.57 | 48.92 | 48.19 | 48.78 | 406,238 | +0.20(+0.41%) |
Jul 05, 2007 | 48.11 | 48.59 | 48.02 | 48.58 | 563,614 | +0.55(+1.14%) |
Jul 03, 2007 | 48.28 | 48.46 | 47.99 | 48.03 | 274,461 | -0.03(-0.06%) |
Jul 02, 2007 | 47.77 | 48.36 | 47.88 | 48.06 | 717,873 | +0.29(+0.60%) |
Jun 29, 2007 | 47.49 | 47.93 | 47.40 | 47.77 | 495,611 | +0.28(+0.59%) |
Jun 28, 2007 | 47.57 | 48.03 | 47.17 | 47.49 | 658,426 | -0.08(-0.17%) |
Jun 27, 2007 | 47.26 | 47.62 | 46.58 | 47.57 | 694,724 | +0.31(+0.67%) |
Jun 26, 2007 | 48.11 | 48.11 | 47.08 | 47.26 | 998,011 | -0.86(-1.79%) |
Jun 25, 2007 | 48.43 | 48.94 | 48.10 | 48.12 | 824,036 | -0.41(-0.85%) |
Jun 22, 2007 | 48.47 | 48.79 | 48.07 | 48.54 | 1,067,684 | -0.21(-0.42%) |
Jun 21, 2007 | 48.53 | 48.85 | 47.45 | 48.74 | 1,173,306 | +0.22(+0.44%) |
Jun 20, 2007 | 49.24 | 49.39 | 48.53 | 48.53 | 533,118 | -0.64(-1.30%) |
Jun 19, 2007 | 48.78 | 49.32 | 48.67 | 49.17 | 603,125 | +0.20(+0.40%) |
Jun 18, 2007 | 49.34 | 49.39 | 48.89 | 48.97 | 411,692 | -0.18(-0.37%) |
Jun 15, 2007 | 49.51 | 49.61 | 48.95 | 49.15 | 957,387 | +0.04(+0.07%) |
Jun 14, 2007 | 48.51 | 49.44 | 48.43 | 49.11 | 1,079,148 | +0.61(+1.26%) |
Jun 13, 2007 | 47.85 | 48.54 | 47.84 | 48.50 | 518,093 | +0.77(+1.62%) |
Jun 12, 2007 | 47.65 | 48.28 | 47.20 | 47.73 | 722,548 | -0.10(-0.21%) |
Jun 11, 2007 | 48.12 | 48.31 | 47.59 | 47.83 | 335,898 | -0.30(-0.62%) |
Jun 08, 2007 | 47.38 | 48.12 | 47.08 | 48.12 | 588,990 | +0.66(+1.38%) |
Jun 07, 2007 | 48.45 | 48.59 | 47.26 | 47.47 | 857,330 | -1.07(-2.20%) |
Jun 06, 2007 | 49.33 | 49.33 | 48.43 | 48.54 | 769,627 | -0.88(-1.78%) |
Jun 05, 2007 | 49.35 | 49.68 | 49.21 | 49.42 | 1,019,158 | -0.06(-0.13%) |
Jun 04, 2007 | 49.96 | 49.96 | 49.30 | 49.48 | 606,539 | -0.51(-1.02%) |
Jun 01, 2007 | 49.82 | 50.09 | 49.43 | 49.99 | 625,051 | +0.25(+0.51%) |
May 31, 2007 | 49.17 | 49.98 | 49.17 | 49.74 | 1,004,466 | +0.56(+1.13%) |
May 30, 2007 | 48.76 | 49.20 | 48.71 | 49.18 | 709,526 | +0.33(+0.68%) |
May 29, 2007 | 48.86 | 49.05 | 48.64 | 48.85 | 701,735 | +0.09(+0.18%) |
May 25, 2007 | 48.61 | 49.06 | 48.45 | 48.76 | 527,887 | +0.31(+0.65%) |
May 24, 2007 | 49.15 | 49.21 | 48.33 | 48.45 | 769,051 | -0.75(-1.52%) |
May 23, 2007 | 49.55 | 49.69 | 49.02 | 49.19 | 869,128 | -0.16(-0.33%) |
May 22, 2007 | 49.18 | 49.43 | 48.82 | 49.35 | 655,654 | -0.05(-0.11%) |
May 21, 2007 | 49.36 | 49.88 | 49.18 | 49.41 | 971,710 | +0.01(+0.02%) |
May 18, 2007 | 48.80 | 49.40 | 48.80 | 49.40 | 1,313,709 | +0.54(+1.10%) |
May 17, 2007 | 48.67 | 49.29 | 48.61 | 48.86 | 1,223,835 | +0.16(+0.33%) |
May 16, 2007 | 48.52 | 48.85 | 48.43 | 48.70 | 1,456,533 | +0.19(+0.39%) |
May 15, 2007 | 47.48 | 48.70 | 47.48 | 48.51 | 1,788,118 | +1.10(+2.31%) |
May 14, 2007 | 47.66 | 47.84 | 47.34 | 47.41 | 769,238 | -0.24(-0.51%) |
May 11, 2007 | 46.72 | 47.74 | 46.72 | 47.66 | 1,439,708 | +1.02(+2.18%) |
May 10, 2007 | 47.52 | 47.52 | 46.62 | 46.64 | 652,319 | -0.88(-1.85%) |
May 09, 2007 | 46.47 | 47.61 | 46.27 | 47.52 | 1,139,471 | +0.90(+1.93%) |
May 08, 2007 | 46.54 | 46.69 | 46.25 | 46.62 | 555,378 | +0.02(+0.04%) |
May 07, 2007 | 46.66 | 46.79 | 46.51 | 46.60 | 752,376 | +0.03(+0.06%) |
May 04, 2007 | 46.23 | 46.61 | 46.08 | 46.58 | 945,924 | +0.27(+0.58%) |
May 03, 2007 | 46.28 | 46.72 | 46.18 | 46.31 | 971,077 | +0.03(+0.06%) |
May 02, 2007 | 46.03 | 46.41 | 46.02 | 46.28 | 689,548 | +0.22(+0.47%) |
May 01, 2007 | 45.60 | 46.14 | 45.31 | 46.07 | 1,051,434 | +0.52(+1.14%) |
Apr 30, 2007 | 45.91 | 46.03 | 45.54 | 45.54 | 1,065,223 | -0.13(-0.28%) |
Apr 27, 2007 | 46.83 | 46.83 | 45.66 | 45.67 | 1,039,823 | -0.38(-0.82%) |
Apr 26, 2007 | 47.38 | 48.42 | 45.39 | 46.05 | 3,018,075 | +1.73(+3.91%) |
Apr 25, 2007 | 44.16 | 44.43 | 43.87 | 44.31 | 637,292 | +0.31(+0.69%) |
Apr 24, 2007 | 44.16 | 44.42 | 43.86 | 44.01 | 655,101 | -0.08(-0.18%) |
Apr 23, 2007 | 45.63 | 45.63 | 43.98 | 44.09 | 744,028 | -0.77(-1.72%) |
Apr 20, 2007 | 44.56 | 44.86 | 44.34 | 44.86 | 814,703 | +0.73(+1.65%) |
Apr 19, 2007 | 43.68 | 44.28 | 43.45 | 44.13 | 1,119,771 | +0.41(+0.95%) |
Apr 18, 2007 | 44.28 | 44.33 | 43.70 | 43.72 | 737,755 | -0.69(-1.56%) |
Apr 17, 2007 | 44.42 | 44.72 | 44.28 | 44.41 | 563,837 | -0.07(-0.16%) |
Apr 16, 2007 | 43.95 | 44.56 | 43.90 | 44.48 | 659,494 | +0.60(+1.37%) |
Apr 13, 2007 | 43.63 | 43.94 | 43.41 | 43.88 | 498,282 | +0.21(+0.47%) |
Apr 12, 2007 | 43.67 | 43.95 | 43.48 | 43.68 | 581,978 | -0.08(-0.18%) |
Apr 11, 2007 | 43.74 | 43.92 | 43.52 | 43.76 | 826,055 | +0.02(+0.04%) |
Apr 10, 2007 | 43.49 | 44.03 | 43.18 | 43.74 | 790,440 | +0.39(+0.89%) |
Apr 09, 2007 | 43.25 | 43.65 | 43.20 | 43.35 | 635,735 | +0.21(+0.48%) |
Apr 05, 2007 | 42.80 | 43.22 | 42.61 | 43.15 | 754,379 | +0.38(+0.88%) |
Apr 04, 2007 | 42.62 | 42.86 | 42.51 | 42.77 | 734,123 | +0.27(+0.63%) |
Apr 03, 2007 | 42.54 | 42.80 | 42.38 | 42.50 | 1,060,116 | +0.36(+0.85%) |
Apr 02, 2007 | 41.20 | 42.25 | 41.20 | 42.14 | 646,086 | +0.94(+2.29%) |
Mar 30, 2007 | 41.49 | 41.73 | 40.94 | 41.20 | 733,545 | -0.30(-0.71%) |
Mar 29, 2007 | 41.52 | 41.74 | 41.12 | 41.49 | 624,383 | +0.20(+0.48%) |
Mar 28, 2007 | 41.31 | 41.55 | 41.06 | 41.29 | 643,233 | -0.04(-0.09%) |
Mar 27, 2007 | 41.25 | 41.33 | 40.87 | 41.33 | 779,978 | +0.01(+0.02%) |
Mar 26, 2007 | 41.26 | 41.42 | 40.66 | 41.32 | 658,663 | -0.01(-0.02%) |
Mar 23, 2007 | 41.25 | 41.47 | 41.05 | 41.33 | 430,167 | +0.02(+0.04%) |
Mar 22, 2007 | 41.33 | 41.51 | 41.08 | 41.31 | 475,688 | -0.10(-0.24%) |
Mar 21, 2007 | 41.21 | 41.48 | 40.92 | 41.41 | 629,503 | +0.18(+0.44%) |
Mar 20, 2007 | 41.34 | 41.55 | 41.10 | 41.23 | 488,154 | -0.05(-0.13%) |
Mar 19, 2007 | 40.75 | 41.34 | 40.64 | 41.29 | 401,746 | +0.66(+1.61%) |
Mar 16, 2007 | 41.00 | 41.32 | 40.40 | 40.63 | 785,654 | -0.27(-0.66%) |
Mar 15, 2007 | 40.90 | 41.45 | 40.74 | 40.90 | 501,287 | -0.04(-0.09%) |
Mar 14, 2007 | 40.51 | 41.03 | 40.04 | 40.94 | 474,687 | +0.49(+1.20%) |
Mar 13, 2007 | 41.29 | 41.42 | 40.44 | 40.45 | 413,139 | -0.84(-2.02%) |
Mar 12, 2007 | 41.06 | 41.47 | 41.00 | 41.29 | 583,425 | +0.05(+0.11%) |
Mar 09, 2007 | 41.27 | 41.33 | 41.14 | 41.24 | 495,388 | +0.13(+0.31%) |
Mar 08, 2007 | 40.76 | 41.39 | 40.73 | 41.11 | 518,983 | +0.59(+1.46%) |
Mar 07, 2007 | 40.66 | 40.94 | 40.48 | 40.52 | 906,413 | -0.22(-0.55%) |
Mar 06, 2007 | 40.61 | 40.93 | 40.32 | 40.75 | 751,571 | +0.30(+0.73%) |
Mar 05, 2007 | 40.70 | 41.20 | 40.32 | 40.45 | 704,851 | -0.47(-1.14%) |
Mar 02, 2007 | 41.26 | 41.43 | 40.91 | 40.92 | 535,233 | -0.40(-0.96%) |