Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 25.50 | 26.71 | 24.89 | 26.52 | 775,126 | +0.94(+3.67%) |
Mar 28, 2008 | 25.81 | 25.95 | 25.08 | 25.58 | 384,731 | -0.20(-0.78%) |
Mar 27, 2008 | 25.74 | 26.62 | 25.14 | 25.78 | 420,398 | -0.24(-0.91%) |
Mar 26, 2008 | 25.88 | 26.23 | 25.53 | 26.01 | 607,673 | -0.19(-0.72%) |
Mar 25, 2008 | 25.35 | 26.64 | 25.00 | 26.20 | 824,699 | +0.85(+3.35%) |
Mar 24, 2008 | 24.30 | 25.56 | 24.12 | 25.35 | 1,222,028 | +1.06(+4.35%) |
Mar 21, 2008 | 23.41 | 24.48 | 23.24 | 24.30 | 562,537 | +0.00(+0.00%) |
Mar 20, 2008 | 23.41 | 24.48 | 23.24 | 24.30 | 562,537 | +1.06(+4.55%) |
Mar 19, 2008 | 23.01 | 23.48 | 22.54 | 23.24 | 834,041 | +0.08(+0.33%) |
Mar 18, 2008 | 21.66 | 23.45 | 20.88 | 23.16 | 1,060,994 | +1.41(+6.49%) |
Mar 17, 2008 | 21.57 | 22.01 | 20.87 | 21.75 | 477,888 | -0.63(-2.80%) |
Mar 14, 2008 | 23.50 | 23.50 | 21.55 | 22.38 | 543,042 | -0.88(-3.80%) |
Mar 13, 2008 | 22.86 | 24.05 | 22.36 | 23.26 | 688,544 | +0.28(+1.21%) |
Mar 12, 2008 | 24.04 | 24.04 | 22.68 | 22.98 | 874,054 | -0.88(-3.67%) |
Mar 11, 2008 | 23.78 | 24.19 | 23.09 | 23.86 | 911,366 | +0.41(+1.75%) |
Mar 10, 2008 | 23.84 | 24.02 | 22.77 | 23.45 | 972,449 | -0.25(-1.06%) |
Mar 07, 2008 | 23.73 | 25.10 | 23.31 | 23.70 | 414,074 | -0.35(-1.45%) |
Mar 06, 2008 | 24.98 | 25.05 | 23.64 | 24.05 | 534,516 | -0.96(-3.84%) |
Mar 05, 2008 | 24.83 | 25.20 | 24.08 | 25.01 | 937,955 | +0.07(+0.28%) |
Mar 04, 2008 | 24.77 | 25.19 | 23.98 | 24.94 | 770,404 | +0.02(+0.08%) |
Mar 03, 2008 | 25.05 | 25.22 | 23.60 | 24.92 | 696,761 | -0.21(-0.83%) |
Feb 29, 2008 | 25.63 | 26.01 | 25.05 | 25.12 | 892,611 | -0.67(-2.62%) |
Feb 28, 2008 | 26.93 | 27.27 | 25.33 | 25.80 | 635,699 | -1.18(-4.38%) |
Feb 27, 2008 | 27.45 | 27.62 | 26.66 | 26.98 | 551,476 | -0.21(-0.77%) |
Feb 26, 2008 | 27.48 | 27.64 | 26.69 | 27.19 | 645,185 | -0.34(-1.24%) |
Feb 25, 2008 | 27.34 | 27.71 | 26.70 | 27.53 | 849,420 | +0.17(+0.61%) |
Feb 22, 2008 | 27.92 | 28.10 | 26.78 | 27.36 | 862,694 | -0.74(-2.65%) |
Feb 21, 2008 | 28.00 | 29.20 | 27.26 | 28.11 | 816,133 | +1.61(+6.06%) |
Feb 20, 2008 | 26.47 | 26.72 | 25.92 | 26.50 | 767,095 | -0.02(-0.08%) |
Feb 19, 2008 | 27.24 | 27.34 | 25.88 | 26.52 | 430,171 | -0.38(-1.40%) |
Feb 18, 2008 | 27.17 | 27.20 | 26.53 | 26.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.17 | 27.20 | 26.53 | 26.90 | 250,226 | -0.22(-0.82%) |
Feb 14, 2008 | 28.00 | 28.00 | 26.56 | 27.12 | 329,204 | -1.02(-3.61%) |
Feb 13, 2008 | 27.97 | 28.20 | 27.35 | 28.14 | 202,078 | +0.72(+2.64%) |
Feb 12, 2008 | 27.92 | 28.87 | 27.00 | 27.41 | 286,934 | -0.37(-1.33%) |
Feb 11, 2008 | 27.91 | 28.05 | 27.08 | 27.78 | 158,385 | -0.12(-0.42%) |
Feb 08, 2008 | 28.26 | 28.35 | 27.18 | 27.90 | 389,402 | -0.29(-1.01%) |
Feb 07, 2008 | 26.93 | 28.37 | 26.79 | 28.19 | 561,005 | +1.26(+4.68%) |
Feb 06, 2008 | 27.32 | 28.67 | 26.80 | 26.93 | 591,154 | -0.42(-1.53%) |
Feb 05, 2008 | 28.39 | 28.96 | 26.95 | 27.34 | 671,343 | -1.18(-4.15%) |
Feb 04, 2008 | 29.06 | 29.06 | 27.85 | 28.53 | 542,421 | -0.37(-1.28%) |
Feb 01, 2008 | 27.24 | 28.92 | 27.23 | 28.90 | 1,361,244 | +1.74(+6.41%) |
Jan 31, 2008 | 26.04 | 28.00 | 25.99 | 27.16 | 979,645 | +0.84(+3.20%) |
Jan 30, 2008 | 25.92 | 26.98 | 25.84 | 26.31 | 544,853 | +0.54(+2.11%) |
Jan 29, 2008 | 25.73 | 26.26 | 25.33 | 25.77 | 284,864 | -0.22(-0.83%) |
Jan 28, 2008 | 24.69 | 26.04 | 24.69 | 25.99 | 260,690 | +0.99(+3.95%) |
Jan 25, 2008 | 25.74 | 26.02 | 24.53 | 25.00 | 382,742 | -0.65(-2.52%) |
Jan 24, 2008 | 26.96 | 27.00 | 25.33 | 25.65 | 564,428 | -1.30(-4.83%) |
Jan 23, 2008 | 25.88 | 27.12 | 24.99 | 26.95 | 709,501 | +1.10(+4.25%) |
Jan 22, 2008 | 23.92 | 26.02 | 23.80 | 25.85 | 953,203 | +0.95(+3.80%) |
Jan 21, 2008 | 24.87 | 25.40 | 24.53 | 24.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.87 | 25.40 | 24.53 | 24.90 | 424,273 | +0.27(+1.10%) |
Jan 17, 2008 | 25.01 | 25.53 | 24.31 | 24.63 | 500,508 | -0.17(-0.67%) |
Jan 16, 2008 | 24.18 | 25.19 | 23.54 | 24.80 | 522,587 | +0.34(+1.39%) |
Jan 15, 2008 | 23.41 | 24.67 | 23.38 | 24.46 | 593,731 | +0.97(+4.15%) |
Jan 14, 2008 | 24.04 | 24.04 | 22.84 | 23.48 | 588,990 | -0.38(-1.60%) |
Jan 11, 2008 | 25.54 | 25.54 | 23.45 | 23.86 | 829,552 | -1.24(-4.93%) |
Jan 10, 2008 | 23.66 | 25.53 | 22.68 | 25.10 | 946,607 | +1.29(+5.44%) |
Jan 09, 2008 | 24.19 | 24.19 | 22.96 | 23.81 | 659,558 | -0.22(-0.90%) |
Jan 08, 2008 | 24.23 | 24.55 | 23.70 | 24.02 | 977,767 | -0.14(-0.58%) |
Jan 07, 2008 | 24.74 | 24.74 | 22.89 | 24.16 | 1,026,921 | -0.15(-0.60%) |
Jan 04, 2008 | 24.55 | 24.69 | 23.84 | 24.31 | 479,757 | -0.62(-2.48%) |
Jan 03, 2008 | 25.95 | 25.95 | 24.41 | 24.93 | 664,588 | -1.08(-4.15%) |
Jan 02, 2008 | 26.18 | 26.33 | 25.63 | 26.01 | 594,881 | -0.13(-0.51%) |
Jan 01, 2008 | 25.92 | 26.33 | 25.37 | 26.14 | 686,722 | +0.00(+0.00%) |
Dec 31, 2007 | 25.92 | 26.33 | 25.37 | 26.14 | 686,722 | +0.47(+1.82%) |
Dec 28, 2007 | 26.47 | 26.58 | 25.15 | 25.67 | 394,958 | -0.57(-2.17%) |
Dec 27, 2007 | 26.51 | 26.51 | 25.86 | 26.24 | 297,368 | -0.26(-1.00%) |
Dec 26, 2007 | 26.57 | 26.63 | 26.17 | 26.51 | 183,681 | -0.21(-0.78%) |
Dec 24, 2007 | 26.63 | 27.09 | 26.34 | 26.72 | 110,237 | +0.01(+0.03%) |
Dec 21, 2007 | 26.76 | 26.93 | 25.60 | 26.71 | 569,585 | -0.06(-0.21%) |
Dec 20, 2007 | 26.61 | 26.79 | 26.20 | 26.77 | 1,028,502 | +0.20(+0.76%) |
Dec 19, 2007 | 26.91 | 26.93 | 26.31 | 26.56 | 725,384 | -0.23(-0.86%) |
Dec 18, 2007 | 26.45 | 26.86 | 26.19 | 26.79 | 650,072 | +0.42(+1.58%) |
Dec 17, 2007 | 26.38 | 26.93 | 25.72 | 26.38 | 555,644 | -0.08(-0.29%) |
Dec 14, 2007 | 26.09 | 27.03 | 25.72 | 26.45 | 752,692 | +0.24(+0.90%) |
Dec 13, 2007 | 24.66 | 26.86 | 24.54 | 26.22 | 1,112,151 | +0.91(+3.60%) |
Dec 12, 2007 | 26.85 | 27.07 | 25.15 | 25.31 | 1,211,322 | -1.24(-4.67%) |
Dec 11, 2007 | 26.95 | 27.07 | 26.37 | 26.54 | 621,902 | -0.38(-1.42%) |
Dec 10, 2007 | 26.96 | 27.21 | 26.42 | 26.93 | 313,035 | -0.03(-0.13%) |
Dec 07, 2007 | 26.57 | 27.14 | 26.44 | 26.96 | 681,855 | +0.59(+2.24%) |
Dec 06, 2007 | 26.56 | 27.31 | 26.13 | 26.37 | 805,296 | +0.08(+0.29%) |
Dec 05, 2007 | 26.72 | 26.94 | 26.04 | 26.29 | 933,212 | +0.10(+0.40%) |
Dec 04, 2007 | 25.84 | 26.67 | 25.73 | 26.19 | 979,492 | +0.13(+0.51%) |
Dec 03, 2007 | 25.00 | 26.06 | 25.00 | 26.06 | 1,095,651 | +0.92(+3.65%) |
Nov 30, 2007 | 24.18 | 25.53 | 24.18 | 25.14 | 1,400,896 | +1.45(+6.14%) |
Nov 29, 2007 | 23.31 | 24.07 | 23.02 | 23.68 | 935,904 | +0.38(+1.61%) |
Nov 28, 2007 | 22.04 | 23.66 | 22.04 | 23.31 | 1,460,463 | +1.27(+5.78%) |
Nov 27, 2007 | 23.04 | 23.04 | 21.74 | 22.04 | 531,211 | -0.51(-2.25%) |
Nov 26, 2007 | 22.52 | 23.26 | 22.30 | 22.54 | 756,343 | +0.24(+1.06%) |
Nov 23, 2007 | 22.04 | 22.65 | 21.95 | 22.31 | 437,645 | +0.83(+3.85%) |
Nov 21, 2007 | 21.16 | 21.75 | 21.05 | 21.48 | 922,720 | -0.19(-0.87%) |
Nov 20, 2007 | 21.69 | 22.81 | 21.28 | 21.67 | 1,140,105 | -0.20(-0.92%) |
Nov 19, 2007 | 22.63 | 22.96 | 21.14 | 21.87 | 959,535 | -1.20(-5.19%) |
Nov 16, 2007 | 23.83 | 23.91 | 22.82 | 23.06 | 756,860 | -0.90(-3.75%) |
Nov 15, 2007 | 23.96 | 24.42 | 23.03 | 23.96 | 1,637,044 | +1.15(+5.06%) |
Nov 14, 2007 | 24.24 | 24.24 | 22.47 | 22.81 | 1,083,391 | -0.82(-3.47%) |
Nov 13, 2007 | 23.16 | 24.25 | 23.16 | 23.63 | 1,264,069 | +0.67(+2.91%) |
Nov 12, 2007 | 22.52 | 24.69 | 22.52 | 22.96 | 768,230 | +0.26(+1.16%) |
Nov 09, 2007 | 23.54 | 23.65 | 22.38 | 22.70 | 589,261 | -0.70(-3.00%) |
Nov 08, 2007 | 23.06 | 23.83 | 21.95 | 23.40 | 1,150,526 | +0.65(+2.84%) |
Nov 07, 2007 | 23.01 | 23.29 | 22.50 | 22.75 | 798,368 | -0.81(-3.43%) |
Nov 06, 2007 | 24.30 | 24.31 | 23.21 | 23.56 | 630,525 | -0.55(-2.28%) |
Nov 05, 2007 | 24.53 | 24.55 | 23.66 | 24.11 | 646,210 | -0.65(-2.61%) |
Nov 02, 2007 | 24.73 | 25.31 | 24.41 | 24.76 | 647,916 | -0.22(-0.86%) |
Nov 01, 2007 | 25.60 | 26.00 | 24.92 | 24.97 | 1,034,251 | -1.34(-5.08%) |
Oct 31, 2007 | 27.47 | 27.48 | 25.15 | 26.31 | 1,964,445 | -0.93(-3.40%) |
Oct 30, 2007 | 27.13 | 27.97 | 26.77 | 27.23 | 838,353 | -0.07(-0.25%) |
Oct 29, 2007 | 26.93 | 27.52 | 26.23 | 27.30 | 755,423 | +0.50(+1.87%) |
Oct 26, 2007 | 28.05 | 28.05 | 26.18 | 26.80 | 563,405 | -0.10(-0.39%) |
Oct 25, 2007 | 27.41 | 27.55 | 26.38 | 26.91 | 908,779 | -0.51(-1.85%) |
Oct 24, 2007 | 27.48 | 27.56 | 27.06 | 27.41 | 888,801 | -0.13(-0.48%) |
Oct 23, 2007 | 26.79 | 27.82 | 26.09 | 27.55 | 1,171,797 | +1.28(+4.87%) |
Oct 22, 2007 | 25.16 | 26.51 | 24.55 | 26.27 | 1,109,564 | +0.08(+0.32%) |
Oct 19, 2007 | 26.09 | 26.57 | 25.80 | 26.18 | 1,383,074 | -0.19(-0.74%) |
Oct 18, 2007 | 26.79 | 27.00 | 26.02 | 26.38 | 772,814 | -0.56(-2.09%) |
Oct 17, 2007 | 27.62 | 27.66 | 25.95 | 26.94 | 775,832 | -0.23(-0.85%) |
Oct 16, 2007 | 26.38 | 27.28 | 26.10 | 27.17 | 727,971 | +0.05(+0.18%) |
Oct 15, 2007 | 28.28 | 28.36 | 26.40 | 27.12 | 1,150,957 | -1.09(-3.85%) |
Oct 12, 2007 | 28.04 | 28.35 | 27.39 | 28.21 | 883,483 | +0.12(+0.42%) |
Oct 11, 2007 | 28.45 | 29.45 | 26.79 | 28.09 | 2,139,504 | -1.74(-5.83%) |
Oct 10, 2007 | 30.19 | 30.44 | 29.45 | 29.83 | 571,454 | -0.54(-1.79%) |
Oct 09, 2007 | 30.95 | 30.95 | 29.54 | 30.37 | 848,557 | -0.15(-0.50%) |
Oct 08, 2007 | 31.46 | 31.46 | 29.98 | 30.52 | 473,864 | -0.55(-1.77%) |
Oct 05, 2007 | 30.54 | 31.48 | 30.14 | 31.07 | 709,862 | +0.60(+1.96%) |
Oct 04, 2007 | 30.12 | 31.16 | 29.67 | 30.47 | 1,149,663 | +0.58(+1.96%) |
Oct 03, 2007 | 29.57 | 30.06 | 28.57 | 29.89 | 944,279 | +0.11(+0.37%) |
Oct 02, 2007 | 27.89 | 30.11 | 27.39 | 29.78 | 1,556,551 | +2.11(+7.62%) |
Oct 01, 2007 | 27.87 | 28.32 | 26.90 | 27.67 | 1,246,822 | -0.19(-0.70%) |
Sep 28, 2007 | 27.83 | 28.25 | 26.65 | 27.87 | 2,078,133 | -0.26(-0.94%) |
Sep 27, 2007 | 29.58 | 29.58 | 27.68 | 28.13 | 1,502,367 | -1.36(-4.62%) |
Sep 26, 2007 | 29.44 | 29.60 | 28.67 | 29.49 | 886,070 | +0.20(+0.69%) |
Sep 25, 2007 | 30.93 | 30.93 | 26.88 | 29.29 | 4,858,655 | -1.64(-5.29%) |
Sep 24, 2007 | 31.47 | 31.67 | 30.34 | 30.93 | 438,507 | -0.86(-2.71%) |
Sep 21, 2007 | 32.04 | 32.18 | 31.62 | 31.79 | 275,953 | -0.13(-0.39%) |
Sep 20, 2007 | 32.94 | 33.36 | 31.74 | 31.91 | 587,982 | -1.05(-3.19%) |
Sep 19, 2007 | 32.91 | 33.74 | 32.70 | 32.97 | 444,831 | +0.13(+0.38%) |
Sep 18, 2007 | 32.07 | 32.94 | 31.32 | 32.84 | 828,436 | +0.78(+2.43%) |
Sep 17, 2007 | 32.85 | 32.94 | 31.78 | 32.06 | 576,628 | -0.89(-2.70%) |
Sep 14, 2007 | 32.50 | 33.28 | 32.37 | 32.95 | 581,227 | -0.07(-0.21%) |
Sep 13, 2007 | 32.27 | 33.36 | 31.82 | 33.02 | 435,777 | +0.86(+2.66%) |
Sep 12, 2007 | 32.46 | 32.90 | 31.79 | 32.17 | 466,534 | -0.53(-1.62%) |
Sep 11, 2007 | 32.62 | 33.05 | 32.10 | 32.69 | 456,617 | +0.26(+0.79%) |
Sep 10, 2007 | 33.33 | 33.43 | 31.73 | 32.44 | 454,605 | -0.51(-1.54%) |
Sep 07, 2007 | 33.05 | 33.32 | 32.18 | 32.94 | 374,549 | -0.88(-2.61%) |
Sep 06, 2007 | 34.71 | 35.24 | 33.60 | 33.83 | 652,659 | -0.88(-2.55%) |
Sep 05, 2007 | 34.16 | 34.81 | 33.91 | 34.71 | 504,190 | +0.29(+0.85%) |
Sep 04, 2007 | 33.88 | 34.63 | 33.81 | 34.42 | 482,487 | +0.70(+2.06%) |
Aug 31, 2007 | 32.53 | 34.28 | 32.53 | 33.72 | 865,661 | +1.71(+5.35%) |
Aug 30, 2007 | 30.65 | 32.69 | 30.44 | 32.01 | 980,067 | +1.18(+3.84%) |
Aug 29, 2007 | 30.34 | 30.86 | 30.20 | 30.83 | 430,890 | +0.78(+2.59%) |
Aug 28, 2007 | 30.79 | 30.82 | 29.78 | 30.05 | 492,836 | -0.74(-2.40%) |
Aug 27, 2007 | 31.45 | 31.54 | 30.14 | 30.79 | 483,637 | -0.56(-1.80%) |
Aug 24, 2007 | 31.39 | 31.68 | 30.40 | 31.35 | 835,478 | +0.33(+1.08%) |
Aug 23, 2007 | 32.61 | 33.15 | 30.86 | 31.02 | 1,051,211 | -0.90(-2.81%) |
Aug 22, 2007 | 32.01 | 32.58 | 31.03 | 31.91 | 1,432,516 | +0.61(+1.93%) |
Aug 21, 2007 | 29.95 | 32.20 | 29.86 | 31.31 | 1,329,321 | +1.39(+4.65%) |
Aug 20, 2007 | 30.93 | 31.08 | 29.24 | 29.92 | 1,726,292 | -0.93(-3.02%) |
Aug 17, 2007 | 29.92 | 31.31 | 28.48 | 30.85 | 2,449,089 | +2.29(+8.01%) |
Aug 16, 2007 | 31.84 | 31.93 | 27.34 | 28.56 | 2,282,655 | -4.11(-12.57%) |
Aug 15, 2007 | 35.07 | 35.35 | 30.76 | 32.67 | 2,441,184 | -3.99(-10.88%) |
Aug 14, 2007 | 36.96 | 38.94 | 36.06 | 36.65 | 690,746 | -0.99(-2.64%) |
Aug 13, 2007 | 36.81 | 38.83 | 36.81 | 37.65 | 499,447 | +1.02(+2.77%) |
Aug 10, 2007 | 37.08 | 37.59 | 35.94 | 36.63 | 548,601 | -0.94(-2.50%) |
Aug 09, 2007 | 37.57 | 39.39 | 36.88 | 37.57 | 810,614 | -2.22(-5.58%) |
Aug 08, 2007 | 38.66 | 42.07 | 38.63 | 39.79 | 1,542,248 | +2.51(+6.74%) |
Aug 07, 2007 | 35.97 | 37.54 | 34.76 | 37.28 | 1,094,185 | +1.31(+3.66%) |
Aug 06, 2007 | 35.48 | 36.03 | 34.82 | 35.96 | 707,993 | +0.64(+1.81%) |
Aug 03, 2007 | 35.78 | 37.43 | 35.32 | 35.32 | 445,837 | -2.10(-5.61%) |
Aug 02, 2007 | 37.38 | 38.18 | 37.00 | 37.43 | 554,638 | +0.06(+0.17%) |
Aug 01, 2007 | 38.20 | 38.68 | 36.95 | 37.36 | 640,299 | -0.84(-2.20%) |
Jul 31, 2007 | 39.45 | 39.45 | 37.56 | 38.20 | 467,827 | +0.02(+0.05%) |
Jul 30, 2007 | 38.48 | 38.73 | 37.75 | 38.18 | 916,683 | -0.12(-0.31%) |
Jul 27, 2007 | 38.01 | 39.80 | 37.79 | 38.30 | 772,095 | +0.46(+1.21%) |
Jul 26, 2007 | 38.55 | 39.51 | 36.23 | 37.84 | 860,774 | -1.66(-4.21%) |
Jul 25, 2007 | 41.19 | 41.19 | 38.74 | 39.51 | 785,031 | -1.21(-2.97%) |
Jul 24, 2007 | 41.75 | 41.90 | 40.54 | 40.72 | 615,865 | -0.96(-2.30%) |
Jul 23, 2007 | 42.25 | 42.93 | 41.33 | 41.68 | 541,846 | -0.47(-1.11%) |
Jul 20, 2007 | 43.21 | 43.53 | 42.01 | 42.14 | 620,608 | -0.92(-2.13%) |
Jul 19, 2007 | 43.42 | 43.97 | 42.80 | 43.06 | 565,274 | -0.35(-0.82%) |
Jul 18, 2007 | 43.14 | 43.65 | 42.96 | 43.42 | 554,638 | -0.83(-1.87%) |
Jul 17, 2007 | 44.67 | 44.91 | 44.05 | 44.24 | 1,241,504 | +1.11(+2.56%) |
Jul 16, 2007 | 43.87 | 44.45 | 42.65 | 43.14 | 1,247,972 | -1.29(-2.90%) |
Jul 13, 2007 | 47.31 | 47.31 | 43.86 | 44.42 | 2,433,423 | -4.14(-8.52%) |
Jul 12, 2007 | 49.10 | 49.75 | 48.29 | 48.56 | 427,297 | -0.72(-1.45%) |
Jul 11, 2007 | 49.14 | 49.93 | 48.95 | 49.28 | 320,939 | +0.14(+0.28%) |
Jul 10, 2007 | 50.47 | 50.72 | 48.95 | 49.14 | 492,261 | -1.40(-2.77%) |
Jul 09, 2007 | 50.14 | 51.02 | 49.96 | 50.54 | 343,792 | +0.40(+0.80%) |
Jul 06, 2007 | 50.44 | 50.97 | 49.33 | 50.14 | 578,496 | -0.15(-0.30%) |
Jul 05, 2007 | 49.23 | 50.44 | 48.99 | 50.29 | 433,046 | +1.52(+3.11%) |
Jul 03, 2007 | 49.05 | 49.19 | 48.45 | 48.77 | 163,416 | -0.23(-0.47%) |
Jul 02, 2007 | 46.76 | 49.33 | 46.76 | 49.00 | 324,389 | +2.22(+4.74%) |
Jun 29, 2007 | 47.73 | 49.40 | 46.52 | 46.78 | 567,142 | -0.95(-1.98%) |
Jun 28, 2007 | 45.82 | 48.15 | 44.54 | 47.73 | 682,123 | +1.91(+4.18%) |
Jun 27, 2007 | 47.10 | 47.11 | 45.65 | 45.82 | 363,770 | -1.63(-3.45%) |
Jun 26, 2007 | 45.89 | 48.01 | 46.06 | 47.45 | 575,478 | +1.57(+3.41%) |
Jun 25, 2007 | 45.83 | 46.46 | 45.07 | 45.89 | 449,143 | +0.40(+0.87%) |
Jun 22, 2007 | 45.57 | 45.75 | 44.33 | 45.49 | 1,567,474 | -0.71(-1.54%) |
Jun 21, 2007 | 45.36 | 47.14 | 44.53 | 46.20 | 478,607 | +0.67(+1.48%) |
Jun 20, 2007 | 45.64 | 45.85 | 44.82 | 45.52 | 637,424 | -0.12(-0.26%) |
Jun 19, 2007 | 44.58 | 46.02 | 44.54 | 45.64 | 529,342 | +1.04(+2.34%) |
Jun 18, 2007 | 45.16 | 45.51 | 44.49 | 44.60 | 391,796 | -0.38(-0.85%) |
Jun 15, 2007 | 44.49 | 46.28 | 44.49 | 44.98 | 434,770 | +0.71(+1.60%) |
Jun 14, 2007 | 43.49 | 44.57 | 43.08 | 44.27 | 421,260 | +0.78(+1.79%) |
Jun 13, 2007 | 42.16 | 43.65 | 41.62 | 43.49 | 488,380 | +1.81(+4.34%) |
Jun 12, 2007 | 42.89 | 42.89 | 41.33 | 41.68 | 522,300 | -2.02(-4.62%) |
Jun 11, 2007 | 42.80 | 43.90 | 42.79 | 43.70 | 323,570 | +1.06(+2.48%) |
Jun 08, 2007 | 41.98 | 42.83 | 41.45 | 42.64 | 332,580 | +0.66(+1.57%) |
Jun 07, 2007 | 43.20 | 43.40 | 41.28 | 41.98 | 328,701 | -1.19(-2.76%) |
Jun 06, 2007 | 43.90 | 43.90 | 42.53 | 43.17 | 278,828 | -0.81(-1.84%) |
Jun 05, 2007 | 43.32 | 44.04 | 43.02 | 43.98 | 308,292 | +0.76(+1.75%) |
Jun 04, 2007 | 43.24 | 43.41 | 42.56 | 43.22 | 377,999 | -0.72(-1.63%) |
Jun 01, 2007 | 43.99 | 44.41 | 43.42 | 43.94 | 306,854 | -0.10(-0.22%) |
May 31, 2007 | 44.32 | 45.42 | 43.65 | 44.04 | 441,957 | +0.21(+0.48%) |
May 30, 2007 | 43.31 | 44.34 | 42.92 | 43.83 | 489,243 | -0.35(-0.80%) |
May 29, 2007 | 43.83 | 44.81 | 43.81 | 44.18 | 425,450 | -0.07(-0.16%) |
May 25, 2007 | 44.63 | 44.77 | 43.83 | 44.25 | 276,384 | -0.28(-0.62%) |
May 24, 2007 | 45.29 | 45.61 | 43.84 | 44.53 | 388,062 | -0.76(-1.67%) |
May 23, 2007 | 47.17 | 47.24 | 45.09 | 45.29 | 380,729 | -1.88(-3.98%) |
May 22, 2007 | 45.92 | 47.26 | 45.64 | 47.17 | 334,593 | +1.32(+2.87%) |
May 21, 2007 | 45.85 | 46.33 | 45.66 | 45.85 | 363,195 | -0.02(-0.05%) |
May 18, 2007 | 46.08 | 46.37 | 45.20 | 45.87 | 535,738 | -0.22(-0.47%) |
May 17, 2007 | 47.31 | 49.36 | 45.34 | 46.09 | 1,471,983 | -1.15(-2.43%) |
May 16, 2007 | 44.53 | 47.74 | 43.48 | 47.24 | 1,516,161 | +4.38(+10.23%) |
May 15, 2007 | 43.86 | 45.13 | 42.34 | 42.85 | 757,004 | -1.01(-2.30%) |
May 14, 2007 | 43.32 | 44.01 | 42.91 | 43.86 | 441,231 | +0.61(+1.42%) |
May 11, 2007 | 43.41 | 43.48 | 42.98 | 43.25 | 257,844 | -0.16(-0.37%) |
May 10, 2007 | 43.61 | 44.23 | 43.15 | 43.41 | 453,167 | -0.78(-1.76%) |
May 09, 2007 | 42.87 | 45.34 | 42.62 | 44.19 | 457,767 | +0.66(+1.52%) |
May 08, 2007 | 44.53 | 44.53 | 43.36 | 43.53 | 357,187 | -0.95(-2.13%) |
May 07, 2007 | 44.07 | 45.34 | 44.00 | 44.47 | 514,682 | +0.45(+1.03%) |
May 04, 2007 | 44.04 | 44.36 | 43.24 | 44.02 | 215,013 | +0.03(+0.08%) |
May 03, 2007 | 43.09 | 44.33 | 42.95 | 43.99 | 213,303 | +1.05(+2.45%) |
May 02, 2007 | 42.76 | 43.53 | 42.46 | 42.94 | 416,276 | +0.10(+0.23%) |
May 01, 2007 | 42.18 | 43.07 | 41.08 | 42.84 | 319,933 | +0.48(+1.13%) |
Apr 30, 2007 | 41.99 | 42.89 | 41.92 | 42.36 | 300,243 | +0.36(+0.86%) |
Apr 27, 2007 | 42.86 | 42.86 | 41.82 | 42.00 | 477,170 | -1.04(-2.41%) |
Apr 26, 2007 | 43.19 | 43.44 | 42.20 | 43.03 | 437,789 | -0.08(-0.19%) |
Apr 25, 2007 | 43.38 | 43.42 | 42.79 | 43.12 | 817,369 | -0.38(-0.86%) |
Apr 24, 2007 | 43.44 | 43.99 | 42.79 | 43.49 | 320,939 | +0.00(+0.00%) |
Apr 23, 2007 | 43.14 | 43.92 | 43.10 | 43.49 | 480,763 | +0.23(+0.53%) |
Apr 20, 2007 | 42.71 | 43.63 | 42.71 | 43.26 | 543,858 | +0.68(+1.60%) |
Apr 19, 2007 | 42.65 | 43.27 | 42.20 | 42.58 | 906,479 | -0.52(-1.21%) |
Apr 18, 2007 | 42.08 | 43.42 | 41.50 | 43.10 | 464,953 | +0.85(+2.01%) |
Apr 17, 2007 | 41.51 | 42.64 | 41.51 | 42.25 | 383,173 | +0.74(+1.79%) |
Apr 16, 2007 | 42.09 | 42.09 | 41.36 | 41.51 | 306,423 | +0.33(+0.81%) |
Apr 13, 2007 | 40.65 | 41.86 | 40.12 | 41.18 | 1,027,065 | +0.58(+1.42%) |
Apr 12, 2007 | 38.75 | 40.99 | 38.23 | 40.60 | 930,625 | +2.21(+5.76%) |
Apr 11, 2007 | 38.80 | 38.84 | 37.88 | 38.39 | 379,005 | -0.58(-1.50%) |
Apr 10, 2007 | 38.09 | 39.10 | 37.16 | 38.97 | 731,133 | +0.77(+2.02%) |
Apr 09, 2007 | 38.38 | 38.55 | 37.93 | 38.20 | 486,943 | -0.38(-0.97%) |
Apr 05, 2007 | 38.17 | 38.63 | 37.79 | 38.57 | 323,527 | +0.23(+0.60%) |
Apr 04, 2007 | 37.40 | 38.69 | 37.40 | 38.34 | 520,575 | +0.08(+0.22%) |
Apr 03, 2007 | 36.95 | 38.53 | 36.95 | 38.26 | 693,765 | +2.01(+5.55%) |