Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 45.88 | 47.21 | 44.29 | 46.55 | 3,421,318 | +0.67(+1.45%) |
Jan 30, 2008 | 47.00 | 47.90 | 45.69 | 45.88 | 2,224,513 | -0.95(-2.02%) |
Jan 29, 2008 | 47.70 | 47.75 | 46.65 | 46.83 | 1,849,846 | -0.54(-1.13%) |
Jan 28, 2008 | 46.33 | 47.47 | 45.01 | 47.37 | 1,772,714 | +1.55(+3.39%) |
Jan 25, 2008 | 47.28 | 47.56 | 45.51 | 45.81 | 3,229,865 | -1.11(-2.36%) |
Jan 24, 2008 | 48.02 | 48.02 | 45.63 | 46.92 | 3,021,584 | -0.99(-2.08%) |
Jan 23, 2008 | 43.58 | 48.49 | 43.23 | 47.91 | 4,628,460 | +3.58(+8.07%) |
Jan 22, 2008 | 41.11 | 44.62 | 40.63 | 44.33 | 4,173,202 | +1.44(+3.36%) |
Jan 21, 2008 | 42.98 | 43.85 | 42.07 | 42.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.98 | 43.85 | 42.07 | 42.89 | 3,571,100 | -0.01(-0.01%) |
Jan 17, 2008 | 43.29 | 43.89 | 42.53 | 42.90 | 3,100,374 | -0.10(-0.22%) |
Jan 16, 2008 | 42.67 | 43.98 | 42.58 | 42.99 | 2,933,934 | +0.25(+0.59%) |
Jan 15, 2008 | 42.67 | 43.52 | 42.11 | 42.74 | 2,603,930 | -0.76(-1.75%) |
Jan 14, 2008 | 43.06 | 43.65 | 41.86 | 43.51 | 2,338,456 | +0.71(+1.66%) |
Jan 11, 2008 | 42.40 | 43.45 | 41.15 | 42.80 | 2,751,521 | +0.08(+0.18%) |
Jan 10, 2008 | 40.98 | 43.40 | 40.81 | 42.72 | 2,998,530 | +1.35(+3.25%) |
Jan 09, 2008 | 39.93 | 41.53 | 39.10 | 41.37 | 4,226,572 | +1.60(+4.03%) |
Jan 08, 2008 | 41.68 | 42.96 | 39.59 | 39.77 | 2,546,201 | -1.87(-4.49%) |
Jan 07, 2008 | 41.93 | 42.12 | 40.81 | 41.64 | 2,112,961 | +0.01(+0.01%) |
Jan 04, 2008 | 42.90 | 42.90 | 41.64 | 41.64 | 2,651,295 | -1.58(-3.67%) |
Jan 03, 2008 | 44.45 | 44.60 | 42.97 | 43.22 | 2,264,492 | -0.88(-1.99%) |
Jan 02, 2008 | 43.81 | 44.73 | 43.48 | 44.10 | 1,791,733 | +0.38(+0.86%) |
Jan 01, 2008 | 43.34 | 44.19 | 43.34 | 43.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.34 | 44.19 | 43.34 | 43.72 | 1,550,439 | +0.15(+0.34%) |
Dec 28, 2007 | 45.18 | 45.40 | 43.17 | 43.57 | 1,930,642 | -1.08(-2.41%) |
Dec 27, 2007 | 45.94 | 46.25 | 44.49 | 44.65 | 1,444,135 | -1.56(-3.38%) |
Dec 26, 2007 | 47.05 | 47.13 | 46.13 | 46.21 | 1,208,775 | -1.27(-2.67%) |
Dec 24, 2007 | 45.86 | 47.53 | 45.86 | 47.48 | 628,135 | +1.63(+3.56%) |
Dec 21, 2007 | 45.26 | 46.08 | 45.22 | 45.85 | 1,619,020 | +0.88(+1.96%) |
Dec 20, 2007 | 45.04 | 45.15 | 43.95 | 44.96 | 1,190,396 | +0.17(+0.39%) |
Dec 19, 2007 | 44.47 | 45.01 | 43.92 | 44.79 | 1,557,554 | +0.42(+0.94%) |
Dec 18, 2007 | 43.94 | 44.79 | 43.14 | 44.38 | 1,939,634 | +0.90(+2.07%) |
Dec 17, 2007 | 43.21 | 44.10 | 42.70 | 43.48 | 2,205,286 | -0.01(-0.01%) |
Dec 14, 2007 | 45.12 | 45.52 | 43.48 | 43.48 | 1,771,941 | -2.10(-4.61%) |
Dec 13, 2007 | 45.60 | 46.12 | 44.57 | 45.58 | 1,544,425 | -0.24(-0.53%) |
Dec 12, 2007 | 46.81 | 48.21 | 45.18 | 45.83 | 2,300,307 | +0.14(+0.31%) |
Dec 11, 2007 | 48.84 | 49.43 | 45.69 | 45.69 | 2,314,703 | -3.04(-6.23%) |
Dec 10, 2007 | 47.18 | 48.72 | 47.12 | 48.72 | 1,211,264 | +1.54(+3.27%) |
Dec 07, 2007 | 47.45 | 48.23 | 47.02 | 47.18 | 1,591,512 | -0.57(-1.20%) |
Dec 06, 2007 | 46.11 | 47.84 | 45.74 | 47.75 | 1,595,281 | +1.57(+3.39%) |
Dec 05, 2007 | 44.58 | 46.19 | 44.58 | 46.19 | 1,763,747 | +1.94(+4.37%) |
Dec 04, 2007 | 45.23 | 45.72 | 44.25 | 44.25 | 1,472,981 | -1.16(-2.54%) |
Dec 03, 2007 | 45.70 | 46.00 | 45.08 | 45.41 | 1,681,276 | -0.66(-1.42%) |
Nov 30, 2007 | 45.72 | 46.92 | 45.72 | 46.06 | 2,791,951 | +0.80(+1.76%) |
Nov 29, 2007 | 45.14 | 45.87 | 44.27 | 45.26 | 1,831,480 | -0.11(-0.25%) |
Nov 28, 2007 | 44.21 | 45.60 | 44.21 | 45.38 | 2,738,121 | +1.27(+2.88%) |
Nov 27, 2007 | 42.92 | 44.11 | 42.72 | 44.11 | 3,581,109 | +1.32(+3.09%) |
Nov 26, 2007 | 44.15 | 44.94 | 42.61 | 42.79 | 2,277,352 | -2.63(-5.78%) |
Nov 23, 2007 | 44.76 | 45.71 | 44.74 | 45.41 | 784,302 | +0.91(+2.05%) |
Nov 21, 2007 | 43.48 | 44.64 | 43.18 | 44.50 | 2,261,060 | +0.45(+1.03%) |
Nov 20, 2007 | 44.26 | 45.48 | 43.16 | 44.05 | 2,958,385 | -0.29(-0.66%) |
Nov 19, 2007 | 44.60 | 45.22 | 44.15 | 44.34 | 1,798,607 | -0.44(-0.98%) |
Nov 16, 2007 | 45.98 | 46.07 | 44.33 | 44.78 | 2,213,206 | -0.80(-1.75%) |
Nov 15, 2007 | 45.33 | 46.42 | 44.89 | 45.58 | 1,980,227 | -0.35(-0.77%) |
Nov 14, 2007 | 46.98 | 47.56 | 45.73 | 45.93 | 1,697,894 | -1.01(-2.14%) |
Nov 13, 2007 | 45.88 | 47.07 | 45.67 | 46.94 | 2,112,461 | +1.55(+3.43%) |
Nov 12, 2007 | 44.88 | 46.41 | 44.76 | 45.38 | 2,539,117 | +0.67(+1.49%) |
Nov 09, 2007 | 41.86 | 45.69 | 41.86 | 44.71 | 3,537,434 | +1.86(+4.35%) |
Nov 08, 2007 | 42.58 | 43.33 | 42.07 | 42.85 | 1,956,448 | +0.64(+1.51%) |
Nov 07, 2007 | 44.02 | 44.02 | 42.21 | 42.21 | 1,899,435 | -2.02(-4.56%) |
Nov 06, 2007 | 44.42 | 44.63 | 43.33 | 44.23 | 1,410,199 | -0.15(-0.35%) |
Nov 05, 2007 | 44.22 | 45.11 | 44.13 | 44.39 | 1,761,466 | -0.74(-1.64%) |
Nov 02, 2007 | 45.64 | 45.86 | 44.18 | 45.13 | 2,462,550 | -0.68(-1.50%) |
Nov 01, 2007 | 47.64 | 47.70 | 45.41 | 45.81 | 2,278,019 | -2.41(-5.00%) |
Oct 31, 2007 | 47.26 | 48.22 | 46.83 | 48.22 | 1,942,705 | +1.08(+2.30%) |
Oct 30, 2007 | 47.07 | 47.69 | 46.69 | 47.14 | 929,207 | +0.46(+0.98%) |
Oct 29, 2007 | 46.87 | 47.30 | 46.13 | 46.68 | 1,554,835 | -0.06(-0.13%) |
Oct 26, 2007 | 46.85 | 47.37 | 46.01 | 46.74 | 1,101,146 | +0.27(+0.59%) |
Oct 25, 2007 | 46.20 | 46.88 | 45.51 | 46.47 | 1,449,053 | +0.18(+0.40%) |
Oct 24, 2007 | 45.84 | 46.39 | 44.71 | 46.28 | 1,378,867 | +0.14(+0.31%) |
Oct 23, 2007 | 45.78 | 46.41 | 45.49 | 46.14 | 1,075,456 | +0.55(+1.20%) |
Oct 22, 2007 | 44.73 | 45.69 | 44.35 | 45.59 | 1,893,507 | +0.52(+1.16%) |
Oct 19, 2007 | 46.33 | 46.35 | 44.95 | 45.07 | 2,023,301 | -1.46(-3.14%) |
Oct 18, 2007 | 46.33 | 47.20 | 45.45 | 46.53 | 777,417 | -0.12(-0.26%) |
Oct 17, 2007 | 47.21 | 47.26 | 45.37 | 46.64 | 1,029,113 | -0.19(-0.41%) |
Oct 16, 2007 | 48.07 | 48.07 | 46.79 | 46.83 | 1,241,685 | -1.23(-2.55%) |
Oct 15, 2007 | 49.40 | 49.45 | 47.92 | 48.06 | 933,405 | -1.16(-2.36%) |
Oct 12, 2007 | 49.52 | 49.58 | 48.79 | 49.22 | 1,203,906 | -0.06(-0.12%) |
Oct 11, 2007 | 50.00 | 50.54 | 49.12 | 49.28 | 1,116,425 | -0.67(-1.35%) |
Oct 10, 2007 | 50.09 | 50.18 | 49.39 | 49.96 | 929,039 | -0.13(-0.26%) |
Oct 09, 2007 | 49.85 | 50.09 | 48.72 | 50.09 | 1,189,298 | +0.58(+1.17%) |
Oct 08, 2007 | 49.88 | 50.10 | 49.29 | 49.51 | 818,313 | -1.38(-2.72%) |
Oct 05, 2007 | 49.97 | 50.97 | 49.88 | 50.89 | 1,698,733 | +1.10(+2.20%) |
Oct 04, 2007 | 49.66 | 49.94 | 49.04 | 49.79 | 1,524,612 | +0.52(+1.06%) |
Oct 03, 2007 | 49.18 | 49.69 | 48.84 | 49.27 | 1,316,573 | -0.13(-0.27%) |
Oct 02, 2007 | 48.13 | 49.43 | 48.13 | 49.40 | 1,296,088 | +1.22(+2.53%) |
Oct 01, 2007 | 46.84 | 48.19 | 46.84 | 48.18 | 1,275,435 | +1.34(+2.86%) |
Sep 28, 2007 | 46.85 | 46.92 | 45.93 | 46.84 | 1,372,150 | -0.01(-0.03%) |
Sep 27, 2007 | 46.75 | 47.42 | 46.46 | 46.85 | 734,769 | +0.30(+0.64%) |
Sep 26, 2007 | 46.86 | 47.12 | 46.24 | 46.55 | 1,384,240 | -0.10(-0.22%) |
Sep 25, 2007 | 47.16 | 47.32 | 46.55 | 46.66 | 1,313,886 | -0.91(-1.90%) |
Sep 24, 2007 | 46.39 | 47.83 | 46.39 | 47.56 | 1,497,243 | +1.30(+2.82%) |
Sep 21, 2007 | 47.00 | 47.23 | 46.23 | 46.26 | 1,932,966 | -0.18(-0.38%) |
Sep 20, 2007 | 47.60 | 47.62 | 46.44 | 46.44 | 1,374,837 | -1.07(-2.26%) |
Sep 19, 2007 | 47.41 | 48.30 | 47.16 | 47.51 | 1,869,747 | +0.49(+1.04%) |
Sep 18, 2007 | 46.16 | 47.33 | 45.72 | 47.02 | 1,888,470 | +1.19(+2.60%) |
Sep 17, 2007 | 45.50 | 46.10 | 45.07 | 45.83 | 1,000,400 | +0.21(+0.47%) |
Sep 14, 2007 | 45.14 | 45.76 | 44.54 | 45.61 | 1,307,170 | +0.08(+0.18%) |
Sep 13, 2007 | 44.23 | 45.94 | 44.13 | 45.53 | 1,611,924 | +1.63(+3.70%) |
Sep 12, 2007 | 43.55 | 44.07 | 42.98 | 43.90 | 1,330,845 | +0.31(+0.71%) |
Sep 11, 2007 | 43.30 | 43.98 | 43.22 | 43.60 | 1,358,382 | +0.30(+0.69%) |
Sep 10, 2007 | 44.05 | 44.24 | 42.86 | 43.30 | 1,065,549 | -0.91(-2.06%) |
Sep 07, 2007 | 45.02 | 45.04 | 44.15 | 44.21 | 1,577,167 | -1.52(-3.33%) |
Sep 06, 2007 | 44.91 | 45.84 | 44.32 | 45.73 | 1,109,205 | +0.82(+1.83%) |
Sep 05, 2007 | 45.76 | 45.85 | 44.62 | 44.91 | 1,338,905 | -1.36(-2.93%) |
Sep 04, 2007 | 45.20 | 46.83 | 44.88 | 46.27 | 1,673,381 | +1.14(+2.52%) |
Aug 31, 2007 | 44.41 | 45.77 | 44.23 | 45.13 | 1,470,041 | +1.30(+2.96%) |
Aug 30, 2007 | 43.70 | 44.06 | 42.94 | 43.83 | 1,008,460 | +0.13(+0.30%) |
Aug 29, 2007 | 42.17 | 43.70 | 42.02 | 43.70 | 1,313,718 | +1.79(+4.26%) |
Aug 28, 2007 | 43.68 | 43.74 | 41.92 | 41.92 | 1,435,116 | -1.92(-4.39%) |
Aug 27, 2007 | 44.77 | 44.95 | 43.84 | 43.84 | 923,375 | -1.05(-2.34%) |
Aug 24, 2007 | 44.89 | 45.25 | 44.26 | 44.89 | 1,045,568 | -0.20(-0.45%) |
Aug 23, 2007 | 46.11 | 46.29 | 44.70 | 45.09 | 1,364,762 | -1.02(-2.22%) |
Aug 22, 2007 | 45.86 | 46.92 | 45.66 | 46.11 | 1,670,021 | +0.65(+1.43%) |
Aug 21, 2007 | 45.17 | 45.48 | 44.58 | 45.47 | 1,576,999 | +0.29(+0.65%) |
Aug 20, 2007 | 44.64 | 45.65 | 44.20 | 45.17 | 1,902,239 | +0.40(+0.90%) |
Aug 17, 2007 | 46.45 | 47.20 | 44.25 | 44.77 | 4,008,319 | +1.41(+3.24%) |
Aug 16, 2007 | 41.24 | 43.73 | 40.55 | 43.36 | 3,340,782 | +2.13(+5.16%) |
Aug 15, 2007 | 41.15 | 42.95 | 41.12 | 41.24 | 2,403,111 | -0.21(-0.52%) |
Aug 14, 2007 | 41.85 | 42.37 | 41.20 | 41.45 | 2,471,715 | -0.60(-1.43%) |
Aug 13, 2007 | 42.63 | 43.42 | 42.01 | 42.05 | 1,688,155 | -0.58(-1.36%) |
Aug 10, 2007 | 44.70 | 44.80 | 42.48 | 42.63 | 2,736,094 | -2.53(-5.60%) |
Aug 09, 2007 | 43.09 | 47.25 | 42.65 | 45.16 | 2,940,923 | -0.70(-1.52%) |
Aug 08, 2007 | 43.89 | 46.40 | 43.89 | 45.86 | 2,577,899 | +1.96(+4.46%) |
Aug 07, 2007 | 43.71 | 44.61 | 42.55 | 43.90 | 2,566,978 | +0.18(+0.42%) |
Aug 06, 2007 | 43.18 | 43.74 | 41.80 | 43.71 | 2,626,747 | +0.57(+1.33%) |
Aug 03, 2007 | 43.10 | 44.21 | 42.68 | 43.14 | 3,089,166 | -1.07(-2.41%) |
Aug 02, 2007 | 43.17 | 44.49 | 42.89 | 44.21 | 2,405,629 | +1.21(+2.81%) |
Aug 01, 2007 | 41.73 | 43.49 | 41.49 | 43.00 | 2,712,699 | +1.26(+3.01%) |
Jul 31, 2007 | 42.18 | 43.51 | 41.69 | 41.74 | 2,053,357 | -0.44(-1.04%) |
Jul 30, 2007 | 41.60 | 42.55 | 41.44 | 42.18 | 1,881,126 | +0.67(+1.62%) |
Jul 27, 2007 | 41.14 | 42.86 | 41.14 | 41.51 | 2,992,691 | -0.64(-1.51%) |
Jul 26, 2007 | 42.14 | 42.96 | 40.99 | 42.15 | 3,391,195 | -0.99(-2.29%) |
Jul 25, 2007 | 43.83 | 44.36 | 42.48 | 43.14 | 2,025,453 | -0.70(-1.60%) |
Jul 24, 2007 | 44.52 | 45.38 | 43.60 | 43.84 | 2,338,634 | -0.71(-1.59%) |
Jul 23, 2007 | 45.67 | 45.85 | 44.55 | 44.55 | 1,102,657 | -0.80(-1.76%) |
Jul 20, 2007 | 45.86 | 46.28 | 44.96 | 45.35 | 1,909,459 | -1.17(-2.52%) |
Jul 19, 2007 | 46.07 | 46.71 | 45.92 | 46.52 | 1,209,464 | +0.71(+1.56%) |
Jul 18, 2007 | 45.61 | 45.89 | 44.82 | 45.80 | 1,853,881 | -0.62(-1.33%) |
Jul 17, 2007 | 47.05 | 47.17 | 46.02 | 46.42 | 1,695,543 | -0.48(-1.02%) |
Jul 16, 2007 | 46.84 | 47.55 | 46.76 | 46.90 | 1,663,237 | +0.00(+0.00%) |
Jul 13, 2007 | 46.16 | 46.92 | 45.57 | 46.90 | 1,460,638 | +0.67(+1.46%) |
Jul 12, 2007 | 45.47 | 46.23 | 45.16 | 46.23 | 1,572,634 | +0.64(+1.40%) |
Jul 11, 2007 | 45.52 | 45.73 | 44.85 | 45.59 | 1,395,994 | -0.21(-0.47%) |
Jul 10, 2007 | 47.21 | 47.45 | 45.72 | 45.80 | 2,071,368 | -2.24(-4.66%) |
Jul 09, 2007 | 48.03 | 48.16 | 47.41 | 48.04 | 1,325,976 | +0.11(+0.24%) |
Jul 06, 2007 | 47.83 | 48.13 | 47.41 | 47.93 | 1,202,395 | +0.10(+0.21%) |
Jul 05, 2007 | 47.76 | 48.90 | 47.64 | 47.83 | 1,681,942 | +0.63(+1.34%) |
Jul 03, 2007 | 47.01 | 47.47 | 46.84 | 47.20 | 1,387,094 | +0.05(+0.10%) |
Jul 02, 2007 | 45.75 | 47.15 | 45.24 | 47.15 | 2,217,404 | +1.40(+3.06%) |
Jun 29, 2007 | 46.67 | 47.14 | 45.45 | 45.75 | 2,626,261 | -0.77(-1.66%) |
Jun 28, 2007 | 47.39 | 47.88 | 46.53 | 46.53 | 1,882,593 | -0.89(-1.87%) |
Jun 27, 2007 | 46.19 | 47.62 | 44.24 | 47.41 | 2,697,431 | +1.23(+2.66%) |
Jun 26, 2007 | 46.36 | 46.55 | 45.80 | 46.19 | 1,752,968 | -0.04(-0.08%) |
Jun 25, 2007 | 46.71 | 47.38 | 45.92 | 46.22 | 3,057,619 | -0.86(-1.82%) |
Jun 22, 2007 | 47.11 | 47.44 | 46.54 | 47.08 | 2,282,460 | -0.26(-0.54%) |
Jun 21, 2007 | 47.59 | 47.64 | 46.30 | 47.34 | 2,640,995 | -0.51(-1.07%) |
Jun 20, 2007 | 49.25 | 49.25 | 47.85 | 47.85 | 2,018,767 | -1.40(-2.84%) |
Jun 19, 2007 | 49.22 | 49.35 | 48.56 | 49.25 | 1,578,342 | +0.02(+0.05%) |
Jun 18, 2007 | 49.23 | 49.61 | 49.13 | 49.22 | 1,958,320 | -0.24(-0.48%) |
Jun 15, 2007 | 49.22 | 49.79 | 49.19 | 49.46 | 1,926,585 | +0.73(+1.49%) |
Jun 14, 2007 | 49.21 | 49.49 | 48.59 | 48.73 | 1,297,767 | -0.47(-0.96%) |
Jun 13, 2007 | 48.32 | 49.50 | 48.13 | 49.21 | 2,240,239 | +0.77(+1.60%) |
Jun 12, 2007 | 48.78 | 49.28 | 48.34 | 48.43 | 1,663,640 | -0.71(-1.44%) |
Jun 11, 2007 | 49.78 | 50.03 | 49.12 | 49.14 | 1,471,049 | -1.04(-2.07%) |
Jun 08, 2007 | 50.02 | 50.43 | 49.52 | 50.18 | 1,503,959 | +0.23(+0.46%) |
Jun 07, 2007 | 51.84 | 51.84 | 48.81 | 49.94 | 2,360,294 | -1.90(-3.66%) |
Jun 06, 2007 | 51.99 | 52.28 | 51.15 | 51.84 | 2,846,387 | -0.69(-1.32%) |
Jun 05, 2007 | 53.45 | 54.01 | 52.45 | 52.53 | 2,589,489 | -0.88(-1.64%) |
Jun 04, 2007 | 53.29 | 53.99 | 53.05 | 53.41 | 1,193,160 | +0.26(+0.48%) |
Jun 01, 2007 | 53.31 | 53.64 | 52.47 | 53.15 | 1,318,908 | -0.15(-0.28%) |
May 31, 2007 | 53.44 | 54.88 | 53.06 | 53.30 | 2,593,471 | +0.06(+0.11%) |
May 30, 2007 | 51.56 | 53.30 | 50.38 | 53.24 | 3,314,041 | +2.57(+5.08%) |
May 29, 2007 | 50.07 | 51.00 | 49.54 | 50.67 | 1,772,218 | +1.49(+3.04%) |
May 25, 2007 | 49.91 | 49.91 | 48.76 | 49.18 | 2,069,812 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.50 | 48.43 | 48.89 | 2,373,391 | -1.32(-2.62%) |
May 23, 2007 | 50.52 | 51.23 | 50.12 | 50.21 | 2,083,416 | -0.45(-0.88%) |
May 22, 2007 | 50.54 | 50.84 | 49.96 | 50.65 | 3,237,114 | +0.26(+0.52%) |
May 21, 2007 | 49.37 | 51.08 | 49.37 | 50.39 | 2,617,027 | +0.85(+1.72%) |
May 18, 2007 | 49.87 | 49.94 | 48.99 | 49.54 | 2,163,778 | -0.33(-0.67%) |
May 17, 2007 | 51.06 | 51.07 | 49.40 | 49.87 | 2,516,993 | -1.45(-2.83%) |
May 16, 2007 | 52.50 | 52.52 | 51.15 | 51.33 | 1,560,709 | -0.92(-1.76%) |
May 15, 2007 | 53.09 | 53.55 | 52.21 | 52.24 | 2,079,550 | -0.73(-1.38%) |
May 14, 2007 | 52.41 | 53.26 | 52.41 | 52.98 | 1,901,567 | +0.58(+1.10%) |
May 11, 2007 | 52.94 | 52.94 | 52.17 | 52.40 | 2,169,076 | +0.05(+0.09%) |
May 10, 2007 | 53.34 | 53.44 | 52.33 | 52.35 | 1,622,335 | -1.14(-2.14%) |
May 09, 2007 | 53.45 | 53.72 | 52.86 | 53.49 | 2,024,308 | -0.14(-0.27%) |
May 08, 2007 | 53.54 | 53.99 | 53.53 | 53.64 | 1,229,932 | -0.18(-0.33%) |
May 07, 2007 | 53.53 | 53.99 | 53.53 | 53.81 | 1,449,535 | +0.28(+0.52%) |
May 04, 2007 | 54.55 | 54.57 | 53.18 | 53.53 | 1,989,719 | -1.07(-1.95%) |
May 03, 2007 | 54.88 | 55.12 | 54.25 | 54.60 | 1,145,977 | +0.02(+0.03%) |
May 02, 2007 | 54.61 | 54.79 | 54.03 | 54.58 | 1,685,025 | +0.04(+0.07%) |
May 01, 2007 | 55.71 | 55.77 | 54.07 | 54.55 | 1,852,627 | -1.03(-1.85%) |
Apr 30, 2007 | 55.76 | 56.88 | 55.58 | 55.58 | 1,272,596 | -1.19(-2.09%) |
Apr 27, 2007 | 56.91 | 57.04 | 56.64 | 56.76 | 827,824 | -0.31(-0.54%) |
Apr 26, 2007 | 57.20 | 57.53 | 56.82 | 57.07 | 646,113 | -0.25(-0.44%) |
Apr 25, 2007 | 57.60 | 59.17 | 56.82 | 57.32 | 896,389 | +0.13(+0.22%) |
Apr 24, 2007 | 58.06 | 58.09 | 56.94 | 57.20 | 758,276 | -0.63(-1.09%) |
Apr 23, 2007 | 57.00 | 58.11 | 56.97 | 57.83 | 886,054 | +0.83(+1.45%) |
Apr 20, 2007 | 57.53 | 57.60 | 56.83 | 57.00 | 1,222,712 | +0.05(+0.09%) |
Apr 19, 2007 | 57.17 | 57.27 | 56.61 | 56.95 | 1,233,599 | -0.33(-0.58%) |
Apr 18, 2007 | 56.35 | 57.64 | 56.35 | 57.28 | 1,810,893 | -0.09(-0.16%) |
Apr 17, 2007 | 55.69 | 57.51 | 55.60 | 57.37 | 3,064,504 | +1.69(+3.03%) |
Apr 16, 2007 | 56.34 | 56.57 | 55.55 | 55.69 | 1,566,693 | -0.28(-0.50%) |
Apr 13, 2007 | 55.51 | 56.06 | 55.29 | 55.96 | 1,252,264 | +0.34(+0.61%) |
Apr 12, 2007 | 55.98 | 56.05 | 55.26 | 55.63 | 1,395,955 | -0.58(-1.03%) |
Apr 11, 2007 | 56.52 | 57.50 | 56.07 | 56.20 | 1,225,816 | -1.33(-2.31%) |
Apr 10, 2007 | 57.47 | 57.76 | 57.16 | 57.53 | 990,376 | +0.26(+0.45%) |
Apr 09, 2007 | 57.47 | 57.53 | 57.07 | 57.28 | 951,208 | -0.27(-0.48%) |
Apr 05, 2007 | 57.89 | 58.10 | 57.44 | 57.55 | 936,427 | -0.42(-0.73%) |
Apr 04, 2007 | 58.10 | 58.16 | 57.38 | 57.97 | 1,833,564 | -0.13(-0.23%) |
Apr 03, 2007 | 57.53 | 58.11 | 57.36 | 58.10 | 1,869,953 | +0.88(+1.54%) |
Apr 02, 2007 | 56.53 | 57.34 | 56.07 | 57.22 | 1,293,905 | +0.84(+1.49%) |
Mar 30, 2007 | 55.91 | 56.65 | 55.79 | 56.38 | 2,091,808 | +0.47(+0.84%) |
Mar 29, 2007 | 56.36 | 56.73 | 55.71 | 55.91 | 1,378,914 | +0.07(+0.13%) |
Mar 28, 2007 | 55.80 | 56.58 | 55.05 | 55.84 | 1,976,118 | -0.30(-0.53%) |
Mar 27, 2007 | 56.70 | 56.92 | 55.83 | 56.14 | 1,443,344 | -0.93(-1.63%) |
Mar 26, 2007 | 58.11 | 58.11 | 56.53 | 57.07 | 1,607,230 | -0.99(-1.70%) |
Mar 23, 2007 | 58.01 | 58.64 | 57.86 | 58.06 | 1,070,754 | +0.12(+0.21%) |
Mar 22, 2007 | 58.24 | 58.46 | 57.70 | 57.94 | 1,147,992 | -0.30(-0.52%) |
Mar 21, 2007 | 57.17 | 58.46 | 56.61 | 58.24 | 2,224,624 | +1.20(+2.11%) |
Mar 20, 2007 | 56.51 | 57.11 | 56.24 | 57.04 | 2,418,390 | -0.52(-0.91%) |
Mar 19, 2007 | 57.63 | 57.83 | 57.14 | 57.56 | 1,349,819 | +0.51(+0.90%) |
Mar 16, 2007 | 58.04 | 58.19 | 56.94 | 57.05 | 2,239,903 | -1.00(-1.72%) |
Mar 15, 2007 | 56.86 | 58.13 | 56.86 | 58.05 | 2,019,644 | +1.03(+1.81%) |
Mar 14, 2007 | 56.64 | 57.27 | 55.72 | 57.02 | 2,456,180 | +0.50(+0.89%) |
Mar 13, 2007 | 58.78 | 58.18 | 56.46 | 56.52 | 2,295,817 | -2.26(-3.85%) |
Mar 12, 2007 | 58.34 | 59.32 | 58.20 | 58.78 | 2,232,683 | -0.29(-0.48%) |
Mar 09, 2007 | 58.33 | 59.12 | 58.22 | 59.07 | 1,392,132 | +0.90(+1.55%) |
Mar 08, 2007 | 57.82 | 59.03 | 57.82 | 58.17 | 1,647,017 | +0.83(+1.44%) |
Mar 07, 2007 | 58.17 | 58.25 | 56.81 | 57.34 | 1,999,962 | -0.93(-1.59%) |
Mar 06, 2007 | 56.88 | 58.47 | 56.88 | 58.27 | 2,229,997 | +1.93(+3.42%) |
Mar 05, 2007 | 57.48 | 58.18 | 56.25 | 56.34 | 2,035,222 | -1.83(-3.15%) |
Mar 02, 2007 | 59.56 | 59.83 | 58.17 | 58.17 | 2,697,623 | -1.69(-2.83%) |
Mar 01, 2007 | 59.14 | 60.78 | 57.91 | 59.87 | 2,832,524 | -0.45(-0.74%) |
Feb 28, 2007 | 61.93 | 62.58 | 60.11 | 60.31 | 4,935,847 | -0.43(-0.72%) |
Feb 27, 2007 | 63.09 | 63.58 | 60.75 | 60.75 | 2,258,373 | -2.59(-4.09%) |
Feb 26, 2007 | 63.46 | 64.86 | 62.24 | 63.34 | 2,373,325 | -0.01(-0.02%) |
Feb 23, 2007 | 65.06 | 65.26 | 62.87 | 63.35 | 3,163,738 | -2.13(-3.25%) |
Feb 22, 2007 | 66.38 | 66.41 | 65.33 | 65.48 | 1,695,543 | -0.84(-1.27%) |
Feb 21, 2007 | 66.90 | 67.11 | 66.07 | 66.32 | 1,040,195 | -0.71(-1.07%) |
Feb 20, 2007 | 66.67 | 67.30 | 65.81 | 67.03 | 1,327,655 | +0.36(+0.54%) |
Feb 16, 2007 | 66.29 | 67.00 | 65.71 | 66.67 | 1,437,467 | +0.20(+0.30%) |
Feb 15, 2007 | 65.95 | 66.94 | 65.64 | 66.48 | 951,371 | +0.78(+1.19%) |
Feb 14, 2007 | 67.03 | 67.03 | 65.36 | 65.70 | 1,511,867 | -0.33(-0.51%) |
Feb 13, 2007 | 65.34 | 66.21 | 64.50 | 66.03 | 2,059,841 | +0.86(+1.33%) |
Feb 12, 2007 | 67.14 | 67.14 | 64.62 | 65.17 | 2,526,755 | -1.77(-2.65%) |
Feb 09, 2007 | 68.52 | 68.84 | 65.07 | 66.94 | 3,731,437 | -1.72(-2.51%) |
Feb 08, 2007 | 68.49 | 69.78 | 68.39 | 68.66 | 2,276,675 | +0.02(+0.03%) |
Feb 07, 2007 | 66.58 | 69.29 | 66.18 | 68.64 | 2,754,040 | +2.12(+3.19%) |
Feb 06, 2007 | 65.87 | 66.64 | 65.57 | 66.52 | 1,606,551 | +0.88(+1.33%) |
Feb 05, 2007 | 65.24 | 65.71 | 65.24 | 65.65 | 926,352 | +0.36(+0.56%) |
Feb 02, 2007 | 65.39 | 65.45 | 64.90 | 65.29 | 1,217,339 | +0.11(+0.17%) |