Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 39.19 | 39.51 | 38.74 | 39.28 | 740,050 | +0.02(+0.05%) |
Jan 30, 2008 | 39.52 | 39.60 | 38.88 | 39.26 | 607,300 | +0.46(+1.19%) |
Jan 29, 2008 | 38.88 | 39.04 | 38.30 | 38.80 | 500,771 | -0.58(-1.47%) |
Jan 28, 2008 | 38.77 | 39.38 | 38.45 | 39.38 | 487,190 | +0.70(+1.81%) |
Jan 25, 2008 | 38.17 | 38.85 | 38.02 | 38.68 | 898,650 | +0.54(+1.42%) |
Jan 24, 2008 | 37.34 | 38.14 | 37.27 | 38.14 | 871,971 | +0.96(+2.58%) |
Jan 23, 2008 | 37.34 | 37.46 | 36.74 | 37.18 | 941,404 | +0.04(+0.11%) |
Jan 22, 2008 | 37.64 | 38.11 | 37.04 | 37.14 | 1,171,291 | -1.26(-3.28%) |
Jan 21, 2008 | 39.76 | 39.76 | 38.40 | 38.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.76 | 39.76 | 38.40 | 38.40 | 600,800 | -0.55(-1.41%) |
Jan 17, 2008 | 38.92 | 39.44 | 38.50 | 38.95 | 721,626 | -0.33(-0.84%) |
Jan 16, 2008 | 39.74 | 39.87 | 39.15 | 39.28 | 911,162 | -0.13(-0.33%) |
Jan 15, 2008 | 40.07 | 40.15 | 39.05 | 39.41 | 973,575 | -0.97(-2.40%) |
Jan 14, 2008 | 40.85 | 40.98 | 39.81 | 40.38 | 1,358,080 | +0.99(+2.51%) |
Jan 11, 2008 | 40.13 | 40.62 | 39.13 | 39.39 | 1,373,339 | -0.62(-1.55%) |
Jan 10, 2008 | 39.25 | 40.08 | 38.66 | 40.01 | 1,444,870 | +0.76(+1.94%) |
Jan 09, 2008 | 39.25 | 39.37 | 38.81 | 39.25 | 1,605,548 | +0.85(+2.21%) |
Jan 08, 2008 | 38.37 | 38.66 | 38.18 | 38.40 | 1,039,545 | +0.35(+0.92%) |
Jan 07, 2008 | 37.57 | 38.38 | 37.25 | 38.05 | 1,438,820 | +0.30(+0.79%) |
Jan 04, 2008 | 37.04 | 37.98 | 36.29 | 37.75 | 1,606,436 | +0.43(+1.15%) |
Jan 03, 2008 | 37.52 | 38.55 | 36.78 | 37.32 | 1,571,987 | -0.93(-2.43%) |
Jan 02, 2008 | 37.16 | 38.25 | 37.06 | 38.25 | 1,982,296 | +2.00(+5.52%) |
Jan 01, 2008 | 35.59 | 36.41 | 35.59 | 36.25 | 684,724 | +0.00(+0.00%) |
Dec 31, 2007 | 35.59 | 36.41 | 35.59 | 36.25 | 684,724 | +0.72(+2.03%) |
Dec 28, 2007 | 34.92 | 35.75 | 34.82 | 35.53 | 1,231,886 | +0.83(+2.39%) |
Dec 27, 2007 | 33.81 | 35.24 | 33.58 | 34.70 | 1,529,567 | +0.03(+0.09%) |
Dec 26, 2007 | 34.47 | 34.69 | 34.35 | 34.67 | 503,081 | +0.14(+0.41%) |
Dec 24, 2007 | 34.59 | 34.78 | 34.23 | 34.53 | 608,900 | -0.65(-1.85%) |
Dec 21, 2007 | 34.70 | 35.45 | 34.70 | 35.18 | 942,030 | +0.28(+0.80%) |
Dec 20, 2007 | 35.22 | 35.50 | 34.55 | 34.90 | 777,798 | -0.28(-0.80%) |
Dec 19, 2007 | 35.09 | 35.32 | 34.40 | 35.18 | 785,300 | -0.10(-0.28%) |
Dec 18, 2007 | 35.08 | 35.28 | 34.73 | 35.28 | 599,310 | +0.65(+1.88%) |
Dec 17, 2007 | 34.54 | 34.97 | 34.24 | 34.63 | 750,880 | +0.06(+0.17%) |
Dec 14, 2007 | 35.02 | 35.11 | 34.50 | 34.57 | 1,199,616 | -0.91(-2.56%) |
Dec 13, 2007 | 36.45 | 36.99 | 35.30 | 35.48 | 1,310,784 | -0.97(-2.66%) |
Dec 12, 2007 | 35.57 | 36.49 | 35.43 | 36.45 | 1,431,922 | +1.41(+4.01%) |
Dec 11, 2007 | 35.32 | 35.49 | 34.40 | 35.04 | 916,895 | +0.19(+0.56%) |
Dec 10, 2007 | 34.66 | 35.32 | 34.47 | 34.85 | 1,244,904 | -0.31(-0.89%) |
Dec 07, 2007 | 35.55 | 35.78 | 34.92 | 35.16 | 1,041,828 | -0.85(-2.35%) |
Dec 06, 2007 | 36.12 | 36.63 | 35.94 | 36.01 | 994,791 | +0.58(+1.64%) |
Dec 05, 2007 | 35.09 | 35.78 | 35.03 | 35.43 | 1,027,575 | +0.35(+1.00%) |
Dec 04, 2007 | 35.44 | 35.44 | 34.79 | 35.08 | 950,255 | -0.67(-1.87%) |
Dec 03, 2007 | 35.20 | 35.78 | 34.95 | 35.75 | 1,530,349 | -0.35(-0.97%) |
Nov 30, 2007 | 36.80 | 36.96 | 35.81 | 36.10 | 1,256,437 | -0.71(-1.93%) |
Nov 29, 2007 | 36.76 | 37.30 | 36.31 | 36.81 | 1,576,145 | -0.07(-0.19%) |
Nov 28, 2007 | 37.98 | 38.06 | 36.75 | 36.88 | 1,929,808 | -1.61(-4.18%) |
Nov 27, 2007 | 39.08 | 39.18 | 38.26 | 38.49 | 870,870 | -0.96(-2.43%) |
Nov 26, 2007 | 40.33 | 40.61 | 39.07 | 39.45 | 978,702 | +0.00(+0.00%) |
Nov 23, 2007 | 39.38 | 39.51 | 39.07 | 39.45 | 349,422 | +0.79(+2.05%) |
Nov 21, 2007 | 38.30 | 39.32 | 38.21 | 38.66 | 1,051,464 | +0.13(+0.33%) |
Nov 20, 2007 | 39.24 | 39.26 | 38.41 | 38.53 | 1,901,282 | -1.51(-3.77%) |
Nov 19, 2007 | 41.24 | 41.24 | 39.91 | 40.04 | 651,670 | -0.95(-2.32%) |
Nov 16, 2007 | 40.27 | 41.17 | 39.75 | 40.99 | 939,741 | +1.42(+3.59%) |
Nov 15, 2007 | 40.18 | 40.47 | 39.45 | 39.57 | 860,504 | -0.67(-1.67%) |
Nov 14, 2007 | 41.01 | 41.50 | 40.00 | 40.24 | 1,158,384 | -0.57(-1.39%) |
Nov 13, 2007 | 41.46 | 41.57 | 40.56 | 40.81 | 1,003,675 | +0.15(+0.37%) |
Nov 12, 2007 | 39.92 | 41.49 | 39.85 | 40.66 | 1,170,059 | -0.03(-0.07%) |
Nov 09, 2007 | 40.35 | 40.96 | 40.16 | 40.69 | 1,345,720 | +0.85(+2.13%) |
Nov 08, 2007 | 39.58 | 39.91 | 38.67 | 39.84 | 1,415,517 | +0.44(+1.12%) |
Nov 07, 2007 | 40.22 | 40.51 | 38.88 | 39.40 | 2,595,547 | -1.24(-3.05%) |
Nov 06, 2007 | 41.47 | 41.85 | 39.98 | 40.64 | 1,517,370 | -0.40(-0.97%) |
Nov 05, 2007 | 41.72 | 42.11 | 40.89 | 41.04 | 1,874,430 | -1.98(-4.60%) |
Nov 02, 2007 | 44.13 | 44.23 | 42.90 | 43.02 | 1,151,000 | -1.11(-2.52%) |
Nov 01, 2007 | 43.21 | 44.55 | 42.30 | 44.13 | 2,663,344 | +1.16(+2.70%) |
Oct 31, 2007 | 41.37 | 42.97 | 41.13 | 42.97 | 2,250,700 | +1.94(+4.73%) |
Oct 30, 2007 | 41.74 | 41.98 | 41.02 | 41.03 | 1,804,264 | +0.03(+0.07%) |
Oct 29, 2007 | 40.70 | 41.16 | 40.55 | 41.00 | 1,828,988 | +0.95(+2.37%) |
Oct 26, 2007 | 39.93 | 40.14 | 39.45 | 40.05 | 814,890 | -0.13(-0.32%) |
Oct 25, 2007 | 39.73 | 40.23 | 38.88 | 40.18 | 1,676,662 | +0.68(+1.72%) |
Oct 24, 2007 | 38.91 | 39.61 | 38.88 | 39.50 | 1,437,700 | +1.07(+2.78%) |
Oct 23, 2007 | 38.49 | 38.51 | 37.88 | 38.43 | 1,354,560 | -0.29(-0.75%) |
Oct 22, 2007 | 39.02 | 39.18 | 38.42 | 38.72 | 1,383,800 | -0.89(-2.25%) |
Oct 19, 2007 | 40.70 | 40.84 | 39.59 | 39.61 | 2,265,344 | -1.74(-4.21%) |
Oct 18, 2007 | 41.97 | 42.54 | 40.86 | 41.35 | 1,671,060 | -0.34(-0.82%) |
Oct 17, 2007 | 41.49 | 42.00 | 41.10 | 41.69 | 2,277,660 | +0.67(+1.63%) |
Oct 16, 2007 | 41.27 | 41.74 | 40.66 | 41.02 | 1,001,950 | -0.49(-1.18%) |
Oct 15, 2007 | 40.51 | 41.53 | 40.20 | 41.51 | 2,477,455 | +2.60(+6.68%) |
Oct 12, 2007 | 38.02 | 38.95 | 37.85 | 38.91 | 750,310 | +0.63(+1.65%) |
Oct 11, 2007 | 39.05 | 39.28 | 38.12 | 38.28 | 1,331,077 | -0.80(-2.05%) |
Oct 10, 2007 | 39.04 | 39.37 | 38.65 | 39.08 | 1,188,510 | +0.97(+2.55%) |
Oct 09, 2007 | 37.96 | 38.70 | 37.88 | 38.11 | 1,295,743 | -0.22(-0.57%) |
Oct 08, 2007 | 38.84 | 39.98 | 38.03 | 38.33 | 1,828,875 | -0.79(-2.02%) |
Oct 05, 2007 | 40.41 | 40.69 | 39.12 | 39.12 | 1,563,151 | -1.92(-4.68%) |
Oct 04, 2007 | 39.94 | 41.33 | 39.92 | 41.04 | 1,407,431 | +0.83(+2.06%) |
Oct 03, 2007 | 40.68 | 40.99 | 40.08 | 40.21 | 1,068,178 | -1.03(-2.50%) |
Oct 02, 2007 | 40.00 | 41.33 | 39.93 | 41.24 | 2,265,004 | +1.93(+4.91%) |
Oct 01, 2007 | 38.30 | 39.47 | 38.20 | 39.31 | 1,490,077 | +1.06(+2.77%) |
Sep 28, 2007 | 38.50 | 38.71 | 38.00 | 38.25 | 1,191,320 | -0.20(-0.52%) |
Sep 27, 2007 | 38.80 | 38.97 | 37.60 | 38.45 | 2,409,843 | -0.83(-2.11%) |
Sep 26, 2007 | 39.48 | 39.72 | 38.61 | 39.28 | 1,123,867 | -0.17(-0.43%) |
Sep 25, 2007 | 40.07 | 40.07 | 39.10 | 39.45 | 1,118,013 | -0.50(-1.25%) |
Sep 24, 2007 | 38.93 | 39.95 | 38.82 | 39.95 | 1,434,297 | +1.40(+3.63%) |
Sep 21, 2007 | 38.85 | 40.02 | 38.44 | 38.55 | 1,351,728 | -0.55(-1.41%) |
Sep 20, 2007 | 37.99 | 39.13 | 37.83 | 39.10 | 1,725,608 | +0.55(+1.43%) |
Sep 19, 2007 | 39.05 | 39.63 | 38.25 | 38.55 | 2,069,273 | -1.39(-3.48%) |
Sep 18, 2007 | 38.99 | 40.56 | 38.33 | 39.94 | 2,576,034 | -0.52(-1.29%) |
Sep 17, 2007 | 39.54 | 40.77 | 39.34 | 40.46 | 1,167,052 | +1.21(+3.08%) |
Sep 14, 2007 | 39.99 | 40.10 | 38.80 | 39.25 | 2,371,200 | +1.35(+3.56%) |
Sep 13, 2007 | 39.00 | 39.29 | 37.57 | 37.90 | 2,665,972 | -2.05(-5.13%) |
Sep 12, 2007 | 38.10 | 40.28 | 38.01 | 39.95 | 4,416,716 | +2.97(+8.03%) |
Sep 11, 2007 | 36.91 | 37.29 | 36.12 | 36.98 | 1,814,600 | -0.02(-0.05%) |
Sep 10, 2007 | 34.65 | 37.14 | 34.31 | 37.00 | 2,884,467 | +2.66(+7.75%) |
Sep 07, 2007 | 34.29 | 34.75 | 33.82 | 34.34 | 1,914,993 | -0.54(-1.55%) |
Sep 06, 2007 | 36.85 | 37.40 | 34.78 | 34.88 | 2,613,040 | -1.40(-3.86%) |
Sep 05, 2007 | 35.71 | 36.43 | 34.70 | 36.28 | 1,487,585 | +1.01(+2.86%) |
Sep 04, 2007 | 33.54 | 35.32 | 33.23 | 35.27 | 3,012,178 | +1.32(+3.89%) |
Aug 31, 2007 | 35.66 | 35.85 | 33.75 | 33.95 | 2,561,500 | -1.40(-3.96%) |
Aug 30, 2007 | 34.76 | 35.93 | 34.60 | 35.35 | 2,104,700 | +0.56(+1.61%) |
Aug 29, 2007 | 35.79 | 36.09 | 34.50 | 34.79 | 2,385,200 | -1.57(-4.32%) |
Aug 28, 2007 | 35.25 | 36.56 | 34.70 | 36.36 | 2,711,400 | +1.38(+3.95%) |
Aug 27, 2007 | 34.30 | 35.05 | 33.85 | 34.98 | 2,721,035 | -0.51(-1.44%) |
Aug 24, 2007 | 36.50 | 36.78 | 35.30 | 35.49 | 2,028,824 | -1.43(-3.87%) |
Aug 23, 2007 | 36.59 | 37.02 | 35.75 | 36.92 | 2,390,187 | +0.62(+1.71%) |
Aug 22, 2007 | 37.23 | 37.73 | 35.85 | 36.30 | 2,785,848 | -1.54(-4.07%) |
Aug 21, 2007 | 37.75 | 37.97 | 37.11 | 37.84 | 2,495,540 | -0.86(-2.22%) |
Aug 20, 2007 | 40.88 | 41.44 | 38.50 | 38.70 | 2,927,700 | -5.46(-12.36%) |
Aug 17, 2007 | 44.43 | 45.15 | 43.64 | 44.16 | 505,700 | +0.45(+1.03%) |
Aug 16, 2007 | 43.52 | 44.32 | 41.58 | 43.71 | 772,950 | +0.11(+0.25%) |
Aug 15, 2007 | 45.09 | 45.59 | 42.90 | 43.60 | 1,124,500 | -0.71(-1.60%) |
Aug 14, 2007 | 43.48 | 44.82 | 42.70 | 44.31 | 495,090 | +0.98(+2.26%) |
Aug 13, 2007 | 44.99 | 45.24 | 42.80 | 43.33 | 742,600 | -0.17(-0.39%) |
Aug 10, 2007 | 41.72 | 44.15 | 41.56 | 43.50 | 1,337,514 | +1.76(+4.22%) |
Aug 09, 2007 | 40.04 | 42.15 | 40.04 | 41.74 | 788,485 | +2.05(+5.17%) |
Aug 08, 2007 | 39.68 | 39.87 | 39.25 | 39.69 | 286,300 | +0.16(+0.40%) |
Aug 07, 2007 | 40.15 | 40.38 | 39.22 | 39.53 | 321,800 | -0.16(-0.40%) |
Aug 06, 2007 | 38.28 | 39.69 | 38.09 | 39.69 | 367,905 | +0.79(+2.03%) |
Aug 03, 2007 | 38.75 | 39.08 | 38.56 | 38.90 | 381,800 | -0.18(-0.46%) |
Aug 02, 2007 | 40.73 | 40.73 | 38.59 | 39.08 | 560,864 | -1.48(-3.65%) |
Aug 01, 2007 | 40.33 | 41.20 | 40.09 | 40.56 | 853,099 | +1.20(+3.05%) |
Jul 31, 2007 | 41.37 | 41.54 | 39.17 | 39.36 | 885,704 | -2.07(-5.00%) |
Jul 30, 2007 | 40.82 | 41.52 | 40.50 | 41.43 | 625,495 | +1.77(+4.46%) |
Jul 27, 2007 | 38.98 | 39.84 | 38.46 | 39.66 | 452,521 | +0.91(+2.35%) |
Jul 26, 2007 | 38.86 | 39.06 | 38.09 | 38.75 | 917,320 | -0.04(-0.10%) |
Jul 25, 2007 | 37.99 | 38.89 | 37.62 | 38.79 | 433,090 | +1.10(+2.92%) |
Jul 24, 2007 | 37.88 | 38.15 | 37.34 | 37.69 | 691,347 | -1.16(-2.99%) |
Jul 23, 2007 | 39.10 | 39.59 | 38.62 | 38.85 | 1,392,092 | -2.25(-5.47%) |
Jul 20, 2007 | 42.24 | 42.59 | 41.05 | 41.10 | 545,391 | -2.06(-4.77%) |
Jul 19, 2007 | 42.04 | 43.18 | 42.04 | 43.16 | 454,706 | +1.32(+3.15%) |
Jul 18, 2007 | 40.71 | 42.05 | 40.64 | 41.84 | 368,555 | +0.98(+2.40%) |
Jul 17, 2007 | 41.72 | 42.20 | 40.14 | 40.86 | 470,400 | -0.41(-0.99%) |
Jul 16, 2007 | 41.60 | 41.60 | 40.65 | 41.27 | 769,700 | -1.62(-3.78%) |
Jul 13, 2007 | 42.16 | 43.28 | 42.06 | 42.89 | 439,971 | +0.90(+2.14%) |
Jul 12, 2007 | 41.79 | 42.05 | 40.53 | 41.99 | 799,014 | -0.36(-0.85%) |
Jul 11, 2007 | 43.50 | 43.95 | 42.33 | 42.35 | 705,861 | -0.57(-1.33%) |
Jul 10, 2007 | 41.80 | 43.35 | 41.57 | 42.92 | 422,549 | +1.68(+4.07%) |
Jul 09, 2007 | 42.34 | 42.52 | 41.10 | 41.24 | 316,767 | -0.33(-0.79%) |
Jul 06, 2007 | 42.39 | 42.47 | 40.88 | 41.57 | 494,496 | -0.89(-2.10%) |
Jul 05, 2007 | 42.91 | 43.22 | 42.14 | 42.46 | 190,325 | -0.65(-1.51%) |
Jul 03, 2007 | 43.65 | 43.78 | 42.98 | 43.11 | 216,576 | -0.34(-0.78%) |
Jul 02, 2007 | 42.60 | 43.64 | 42.12 | 43.45 | 301,279 | -0.80(-1.81%) |
Jun 29, 2007 | 43.30 | 44.25 | 42.71 | 44.25 | 272,452 | +1.33(+3.10%) |
Jun 28, 2007 | 45.46 | 45.46 | 42.05 | 42.92 | 926,915 | -2.53(-5.57%) |
Jun 27, 2007 | 44.60 | 45.57 | 44.58 | 45.45 | 133,000 | +0.54(+1.20%) |
Jun 26, 2007 | 45.79 | 45.79 | 44.76 | 44.91 | 114,000 | -0.52(-1.14%) |
Jun 25, 2007 | 46.03 | 46.01 | 45.33 | 45.43 | 134,650 | -0.92(-1.98%) |
Jun 22, 2007 | 47.46 | 47.46 | 46.04 | 46.35 | 272,200 | -1.67(-3.48%) |
Jun 21, 2007 | 48.21 | 48.84 | 47.80 | 48.02 | 258,100 | -0.21(-0.44%) |
Jun 20, 2007 | 49.11 | 49.28 | 47.81 | 48.23 | 198,600 | -1.02(-2.07%) |
Jun 19, 2007 | 49.92 | 49.97 | 49.00 | 49.25 | 183,000 | -0.76(-1.52%) |
Jun 18, 2007 | 51.50 | 51.62 | 50.01 | 50.01 | 139,100 | -1.61(-3.12%) |
Jun 15, 2007 | 50.81 | 52.20 | 50.81 | 51.62 | 99,700 | +0.81(+1.59%) |
Jun 14, 2007 | 49.99 | 51.00 | 49.63 | 50.81 | 117,900 | +1.11(+2.23%) |
Jun 13, 2007 | 50.49 | 50.54 | 49.41 | 49.70 | 115,000 | -0.56(-1.11%) |
Jun 12, 2007 | 49.88 | 50.27 | 49.69 | 50.26 | 112,100 | +0.51(+1.03%) |
Jun 11, 2007 | 50.00 | 50.25 | 49.59 | 49.75 | 205,500 | -0.33(-0.66%) |
Jun 08, 2007 | 50.52 | 50.69 | 49.93 | 50.08 | 124,500 | -0.82(-1.61%) |
Jun 07, 2007 | 52.58 | 52.94 | 50.81 | 50.90 | 357,236 | -2.00(-3.78%) |
Jun 06, 2007 | 53.12 | 53.18 | 52.21 | 52.90 | 145,200 | +0.45(+0.85%) |
Jun 05, 2007 | 53.09 | 53.19 | 52.30 | 52.45 | 246,200 | -0.83(-1.55%) |
Jun 04, 2007 | 51.90 | 53.99 | 51.90 | 53.28 | 136,450 | +1.92(+3.74%) |
Jun 01, 2007 | 51.48 | 51.68 | 50.82 | 51.36 | 138,900 | -0.38(-0.73%) |
May 31, 2007 | 51.63 | 51.93 | 50.93 | 51.74 | 124,000 | -0.10(-0.19%) |
May 30, 2007 | 51.21 | 52.00 | 51.02 | 51.84 | 102,150 | +1.33(+2.63%) |
May 29, 2007 | 50.57 | 50.67 | 49.75 | 50.51 | 114,566 | -0.17(-0.33%) |
May 25, 2007 | 51.29 | 51.29 | 50.06 | 50.68 | 100,400 | -0.58(-1.14%) |
May 24, 2007 | 51.90 | 51.90 | 50.99 | 51.26 | 51,250 | -0.41(-0.79%) |
May 23, 2007 | 52.00 | 52.39 | 51.65 | 51.67 | 98,450 | -0.47(-0.90%) |
May 22, 2007 | 52.48 | 52.53 | 52.00 | 52.14 | 106,454 | -0.63(-1.19%) |
May 21, 2007 | 52.55 | 52.92 | 52.05 | 52.77 | 128,117 | +0.09(+0.17%) |
May 18, 2007 | 54.20 | 54.68 | 52.58 | 52.68 | 142,000 | -0.97(-1.81%) |
May 17, 2007 | 52.49 | 53.83 | 52.25 | 53.65 | 148,000 | +1.05(+2.00%) |
May 16, 2007 | 51.55 | 52.70 | 51.55 | 52.60 | 44,400 | +0.43(+0.82%) |
May 15, 2007 | 52.75 | 52.75 | 52.09 | 52.17 | 52,000 | -0.62(-1.17%) |
May 14, 2007 | 52.70 | 53.83 | 52.62 | 52.79 | 112,200 | +0.29(+0.55%) |
May 11, 2007 | 50.99 | 52.68 | 50.85 | 52.50 | 114,800 | +1.20(+2.34%) |
May 10, 2007 | 51.45 | 51.66 | 50.75 | 51.30 | 99,100 | -0.17(-0.33%) |
May 09, 2007 | 50.85 | 51.47 | 50.65 | 51.47 | 215,500 | +0.66(+1.30%) |
May 08, 2007 | 51.17 | 51.17 | 50.50 | 50.81 | 99,800 | -0.84(-1.63%) |
May 07, 2007 | 51.75 | 52.09 | 51.49 | 51.65 | 101,400 | -0.67(-1.28%) |
May 04, 2007 | 52.66 | 53.70 | 52.00 | 52.32 | 190,951 | -0.31(-0.59%) |
May 03, 2007 | 50.85 | 52.96 | 50.09 | 52.63 | 363,761 | +1.38(+2.69%) |
May 02, 2007 | 51.49 | 51.64 | 51.06 | 51.25 | 67,700 | +0.05(+0.10%) |
May 01, 2007 | 51.62 | 52.02 | 51.00 | 51.20 | 131,709 | -0.81(-1.56%) |
Apr 30, 2007 | 51.38 | 52.39 | 51.23 | 52.01 | 98,600 | -0.03(-0.06%) |
Apr 27, 2007 | 50.15 | 52.33 | 49.97 | 52.04 | 170,000 | +1.63(+3.23%) |
Apr 26, 2007 | 51.15 | 51.15 | 50.04 | 50.41 | 139,500 | -1.15(-2.23%) |
Apr 25, 2007 | 51.49 | 51.61 | 50.76 | 51.56 | 101,659 | +0.47(+0.92%) |
Apr 24, 2007 | 51.80 | 51.80 | 50.47 | 51.09 | 127,650 | +0.09(+0.18%) |
Apr 23, 2007 | 49.57 | 51.20 | 49.20 | 51.00 | 136,529 | +1.46(+2.95%) |
Apr 20, 2007 | 50.09 | 50.09 | 49.50 | 49.54 | 67,100 | -1.02(-2.02%) |
Apr 19, 2007 | 50.30 | 50.89 | 50.10 | 50.56 | 95,000 | -0.21(-0.41%) |