Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 25.22 | 25.59 | 24.65 | 24.72 | 907,346 | -0.66(-2.62%) |
Feb 28, 2008 | 26.49 | 26.83 | 24.91 | 25.38 | 646,193 | -1.16(-4.38%) |
Feb 27, 2008 | 27.00 | 27.17 | 26.23 | 26.54 | 560,580 | -0.21(-0.77%) |
Feb 26, 2008 | 27.04 | 27.19 | 26.26 | 26.75 | 655,836 | -0.34(-1.24%) |
Feb 25, 2008 | 26.89 | 27.26 | 26.27 | 27.08 | 863,442 | +0.16(+0.61%) |
Feb 22, 2008 | 27.47 | 27.64 | 26.35 | 26.92 | 876,935 | -0.73(-2.65%) |
Feb 21, 2008 | 27.55 | 28.73 | 26.82 | 27.65 | 829,605 | +1.58(+6.06%) |
Feb 20, 2008 | 26.04 | 26.28 | 25.50 | 26.07 | 779,758 | -0.02(-0.08%) |
Feb 19, 2008 | 26.80 | 26.89 | 25.46 | 26.09 | 437,272 | -0.37(-1.40%) |
Feb 18, 2008 | 26.73 | 26.76 | 26.10 | 26.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.73 | 26.76 | 26.10 | 26.46 | 254,357 | -0.22(-0.82%) |
Feb 14, 2008 | 27.55 | 27.55 | 26.13 | 26.68 | 334,638 | -1.00(-3.61%) |
Feb 13, 2008 | 27.52 | 27.74 | 26.91 | 27.68 | 205,414 | +0.71(+2.64%) |
Feb 12, 2008 | 27.47 | 28.41 | 26.56 | 26.97 | 291,671 | -0.36(-1.33%) |
Feb 11, 2008 | 27.45 | 27.60 | 26.64 | 27.33 | 161,000 | -0.12(-0.42%) |
Feb 08, 2008 | 27.80 | 27.89 | 26.74 | 27.45 | 395,830 | -0.28(-1.01%) |
Feb 07, 2008 | 26.49 | 27.91 | 26.36 | 27.73 | 570,266 | +1.24(+4.68%) |
Feb 06, 2008 | 26.88 | 28.20 | 26.37 | 26.49 | 600,913 | -0.41(-1.53%) |
Feb 05, 2008 | 27.93 | 28.49 | 26.52 | 26.90 | 682,426 | -1.16(-4.15%) |
Feb 04, 2008 | 28.58 | 28.59 | 27.40 | 28.06 | 551,375 | -0.36(-1.28%) |
Feb 01, 2008 | 26.80 | 28.45 | 26.79 | 28.43 | 1,383,715 | +1.71(+6.41%) |
Jan 31, 2008 | 25.62 | 27.55 | 25.57 | 26.71 | 995,817 | +0.83(+3.20%) |
Jan 30, 2008 | 25.50 | 26.54 | 25.42 | 25.89 | 553,847 | +0.53(+2.11%) |
Jan 29, 2008 | 25.31 | 25.83 | 24.91 | 25.35 | 289,567 | -0.21(-0.83%) |
Jan 28, 2008 | 24.29 | 25.62 | 24.29 | 25.56 | 264,993 | +0.97(+3.95%) |
Jan 25, 2008 | 25.33 | 25.60 | 24.13 | 24.59 | 389,060 | -0.64(-2.52%) |
Jan 24, 2008 | 26.52 | 26.56 | 24.91 | 25.23 | 573,746 | -1.28(-4.83%) |
Jan 23, 2008 | 25.46 | 26.68 | 24.58 | 26.51 | 721,213 | +1.08(+4.25%) |
Jan 22, 2008 | 23.53 | 25.60 | 23.41 | 25.43 | 968,938 | +0.93(+3.80%) |
Jan 21, 2008 | 24.46 | 24.98 | 24.13 | 24.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 24.46 | 24.98 | 24.13 | 24.50 | 431,276 | +0.27(+1.10%) |
Jan 17, 2008 | 24.60 | 25.12 | 23.92 | 24.23 | 508,770 | -0.16(-0.67%) |
Jan 16, 2008 | 23.79 | 24.78 | 23.16 | 24.39 | 531,214 | +0.34(+1.39%) |
Jan 15, 2008 | 23.03 | 24.27 | 23.00 | 24.06 | 603,533 | +0.96(+4.15%) |
Jan 14, 2008 | 23.65 | 23.65 | 22.46 | 23.10 | 598,713 | -0.38(-1.60%) |
Jan 11, 2008 | 25.13 | 25.13 | 23.07 | 23.48 | 843,247 | -1.22(-4.93%) |
Jan 10, 2008 | 23.28 | 25.11 | 22.31 | 24.70 | 962,234 | +1.27(+5.44%) |
Jan 09, 2008 | 23.80 | 23.80 | 22.59 | 23.42 | 670,446 | -0.21(-0.90%) |
Jan 08, 2008 | 23.83 | 24.15 | 23.32 | 23.63 | 993,908 | -0.14(-0.58%) |
Jan 07, 2008 | 24.34 | 24.34 | 22.52 | 23.77 | 1,043,873 | -0.14(-0.60%) |
Jan 04, 2008 | 24.15 | 24.29 | 23.45 | 23.92 | 487,676 | -0.61(-2.48%) |
Jan 03, 2008 | 25.53 | 25.53 | 24.02 | 24.52 | 675,559 | -1.06(-4.15%) |
Jan 02, 2008 | 25.76 | 25.90 | 25.21 | 25.59 | 604,701 | -0.13(-0.51%) |
Jan 01, 2008 | 25.50 | 25.91 | 24.96 | 25.72 | 698,058 | +0.00(+0.00%) |
Dec 31, 2007 | 25.50 | 25.91 | 24.96 | 25.72 | 698,058 | +0.46(+1.82%) |
Dec 28, 2007 | 26.04 | 26.15 | 24.74 | 25.26 | 401,478 | -0.56(-2.17%) |
Dec 27, 2007 | 26.08 | 26.08 | 25.44 | 25.82 | 302,277 | -0.26(-1.00%) |
Dec 26, 2007 | 26.14 | 26.19 | 25.75 | 26.08 | 186,713 | -0.21(-0.78%) |
Dec 24, 2007 | 26.20 | 26.65 | 25.91 | 26.28 | 112,057 | +0.01(+0.03%) |
Dec 21, 2007 | 26.32 | 26.49 | 25.19 | 26.28 | 578,988 | -0.05(-0.21%) |
Dec 20, 2007 | 26.18 | 26.35 | 25.77 | 26.33 | 1,045,481 | +0.20(+0.76%) |
Dec 19, 2007 | 26.47 | 26.49 | 25.88 | 26.13 | 737,359 | -0.23(-0.86%) |
Dec 18, 2007 | 26.02 | 26.42 | 25.76 | 26.36 | 660,803 | +0.41(+1.58%) |
Dec 17, 2007 | 25.96 | 26.49 | 25.30 | 25.95 | 564,816 | -0.08(-0.29%) |
Dec 14, 2007 | 25.67 | 26.59 | 25.30 | 26.02 | 765,117 | +0.23(+0.90%) |
Dec 13, 2007 | 24.26 | 26.43 | 24.14 | 25.79 | 1,130,510 | +0.90(+3.60%) |
Dec 12, 2007 | 26.41 | 26.63 | 24.74 | 24.89 | 1,231,318 | -1.22(-4.67%) |
Dec 11, 2007 | 26.52 | 26.63 | 25.94 | 26.11 | 632,168 | -0.38(-1.42%) |
Dec 10, 2007 | 26.52 | 26.77 | 25.99 | 26.49 | 318,202 | -0.03(-0.13%) |
Dec 07, 2007 | 26.14 | 26.69 | 26.01 | 26.52 | 693,111 | +0.58(+2.24%) |
Dec 06, 2007 | 26.13 | 26.87 | 25.70 | 25.94 | 818,590 | +0.08(+0.29%) |
Dec 05, 2007 | 26.28 | 26.50 | 25.61 | 25.87 | 948,617 | +0.10(+0.40%) |
Dec 04, 2007 | 25.42 | 26.24 | 25.31 | 25.76 | 995,661 | +0.13(+0.51%) |
Dec 03, 2007 | 24.59 | 25.64 | 24.59 | 25.63 | 1,113,738 | +0.90(+3.65%) |
Nov 30, 2007 | 23.79 | 25.11 | 23.79 | 24.73 | 1,424,022 | +1.43(+6.14%) |
Nov 29, 2007 | 22.93 | 23.68 | 22.65 | 23.30 | 951,354 | +0.37(+1.61%) |
Nov 28, 2007 | 21.68 | 23.28 | 21.68 | 22.93 | 1,484,572 | +1.25(+5.78%) |
Nov 27, 2007 | 22.67 | 22.67 | 21.39 | 21.68 | 539,980 | -0.50(-2.25%) |
Nov 26, 2007 | 22.16 | 22.88 | 21.94 | 22.18 | 768,828 | +0.23(+1.06%) |
Nov 23, 2007 | 21.68 | 22.29 | 21.59 | 21.94 | 444,870 | +0.81(+3.85%) |
Nov 21, 2007 | 20.81 | 21.40 | 20.71 | 21.13 | 937,952 | -0.18(-0.87%) |
Nov 20, 2007 | 21.34 | 22.44 | 20.94 | 21.31 | 1,158,926 | -0.20(-0.92%) |
Nov 19, 2007 | 22.27 | 22.59 | 20.80 | 21.51 | 975,375 | -1.18(-5.19%) |
Nov 16, 2007 | 23.44 | 23.53 | 22.45 | 22.69 | 769,354 | -0.88(-3.75%) |
Nov 15, 2007 | 23.57 | 24.02 | 22.66 | 23.57 | 1,664,068 | +1.14(+5.06%) |
Nov 14, 2007 | 23.85 | 23.85 | 22.11 | 22.44 | 1,101,276 | -0.81(-3.47%) |
Nov 13, 2007 | 22.79 | 23.85 | 22.79 | 23.24 | 1,284,936 | +0.66(+2.91%) |
Nov 12, 2007 | 22.16 | 24.29 | 22.16 | 22.59 | 780,912 | +0.26(+1.16%) |
Nov 09, 2007 | 23.16 | 23.27 | 22.02 | 22.33 | 598,989 | -0.69(-3.00%) |
Nov 08, 2007 | 22.68 | 23.44 | 21.59 | 23.02 | 1,169,518 | +0.64(+2.84%) |
Nov 07, 2007 | 22.64 | 22.92 | 22.14 | 22.38 | 811,548 | -0.79(-3.43%) |
Nov 06, 2007 | 23.91 | 23.92 | 22.83 | 23.18 | 640,934 | -0.54(-2.28%) |
Nov 05, 2007 | 24.13 | 24.15 | 23.27 | 23.72 | 656,877 | -0.64(-2.61%) |
Nov 02, 2007 | 24.33 | 24.90 | 24.01 | 24.35 | 658,612 | -0.21(-0.86%) |
Nov 01, 2007 | 25.19 | 25.58 | 24.52 | 24.57 | 1,051,324 | -1.31(-5.08%) |
Oct 31, 2007 | 27.02 | 27.04 | 24.74 | 25.88 | 1,996,874 | -0.91(-3.40%) |
Oct 30, 2007 | 26.69 | 27.52 | 26.33 | 26.79 | 852,192 | -0.07(-0.26%) |
Oct 29, 2007 | 26.49 | 27.07 | 25.80 | 26.86 | 767,893 | +0.49(+1.87%) |
Oct 26, 2007 | 27.60 | 27.60 | 25.76 | 26.37 | 572,706 | -0.10(-0.39%) |
Oct 25, 2007 | 26.97 | 27.11 | 25.95 | 26.47 | 923,780 | -0.50(-1.85%) |
Oct 24, 2007 | 27.03 | 27.11 | 26.62 | 26.97 | 903,473 | -0.13(-0.48%) |
Oct 23, 2007 | 26.35 | 27.37 | 25.67 | 27.10 | 1,191,141 | +1.26(+4.87%) |
Oct 22, 2007 | 24.75 | 26.08 | 24.15 | 25.84 | 1,127,880 | +0.08(+0.32%) |
Oct 19, 2007 | 25.67 | 26.14 | 25.38 | 25.76 | 1,405,906 | -0.19(-0.74%) |
Oct 18, 2007 | 26.35 | 26.56 | 25.60 | 25.95 | 785,571 | -0.55(-2.09%) |
Oct 17, 2007 | 27.17 | 27.21 | 25.53 | 26.50 | 788,639 | -0.23(-0.84%) |
Oct 16, 2007 | 25.96 | 26.84 | 25.68 | 26.73 | 739,989 | +0.05(+0.18%) |
Oct 15, 2007 | 27.82 | 27.90 | 25.97 | 26.68 | 1,169,956 | -1.07(-3.85%) |
Oct 12, 2007 | 27.58 | 27.89 | 26.94 | 27.75 | 898,067 | +0.12(+0.42%) |
Oct 11, 2007 | 27.99 | 28.97 | 26.35 | 27.63 | 2,174,822 | -1.71(-5.83%) |
Oct 10, 2007 | 29.70 | 29.95 | 28.97 | 29.34 | 580,887 | -0.53(-1.79%) |
Oct 09, 2007 | 30.45 | 30.45 | 29.06 | 29.88 | 862,565 | -0.15(-0.50%) |
Oct 08, 2007 | 30.95 | 30.95 | 29.49 | 30.03 | 481,686 | -0.54(-1.77%) |
Oct 05, 2007 | 30.05 | 30.97 | 29.65 | 30.57 | 721,580 | +0.59(+1.96%) |
Oct 04, 2007 | 29.63 | 30.66 | 29.19 | 29.98 | 1,168,642 | +0.57(+1.96%) |
Oct 03, 2007 | 29.09 | 29.57 | 28.10 | 29.40 | 959,867 | +0.11(+0.37%) |
Oct 02, 2007 | 27.44 | 29.62 | 26.94 | 29.30 | 1,582,247 | +2.07(+7.62%) |
Oct 01, 2007 | 27.41 | 27.86 | 26.46 | 27.22 | 1,267,404 | -0.19(-0.70%) |
Sep 28, 2007 | 27.38 | 27.79 | 26.22 | 27.41 | 2,112,438 | -0.26(-0.94%) |
Sep 27, 2007 | 29.10 | 29.10 | 27.23 | 27.67 | 1,527,167 | -1.34(-4.62%) |
Sep 26, 2007 | 28.96 | 29.12 | 28.20 | 29.01 | 900,697 | +0.20(+0.69%) |
Sep 25, 2007 | 30.43 | 30.43 | 26.44 | 28.82 | 4,938,860 | -1.61(-5.29%) |
Sep 24, 2007 | 30.96 | 31.16 | 29.85 | 30.42 | 445,746 | -0.85(-2.71%) |
Sep 21, 2007 | 31.52 | 31.66 | 31.11 | 31.27 | 280,509 | -0.12(-0.39%) |
Sep 20, 2007 | 32.41 | 32.82 | 31.23 | 31.40 | 597,689 | -1.03(-3.19%) |
Sep 19, 2007 | 32.38 | 33.20 | 32.17 | 32.43 | 452,174 | +0.12(+0.38%) |
Sep 18, 2007 | 31.55 | 32.40 | 30.81 | 32.31 | 842,111 | +0.77(+2.43%) |
Sep 17, 2007 | 32.31 | 32.40 | 31.27 | 31.54 | 586,147 | -0.88(-2.70%) |
Sep 14, 2007 | 31.97 | 32.74 | 31.85 | 32.42 | 590,822 | -0.07(-0.21%) |
Sep 13, 2007 | 31.75 | 32.82 | 31.30 | 32.48 | 442,970 | +0.84(+2.66%) |
Sep 12, 2007 | 31.94 | 32.36 | 31.27 | 31.64 | 474,235 | -0.52(-1.62%) |
Sep 11, 2007 | 32.09 | 32.51 | 31.57 | 32.16 | 464,155 | +0.25(+0.79%) |
Sep 10, 2007 | 32.79 | 32.89 | 31.21 | 31.91 | 462,109 | -0.50(-1.54%) |
Sep 07, 2007 | 32.51 | 32.78 | 31.66 | 32.41 | 380,732 | -0.87(-2.61%) |
Sep 06, 2007 | 34.15 | 34.67 | 33.05 | 33.28 | 663,433 | -0.87(-2.55%) |
Sep 05, 2007 | 33.61 | 34.24 | 33.36 | 34.15 | 512,513 | +0.29(+0.85%) |
Sep 04, 2007 | 33.33 | 34.07 | 33.27 | 33.86 | 490,452 | +0.68(+2.06%) |
Aug 31, 2007 | 32.00 | 33.72 | 32.00 | 33.18 | 879,951 | +1.68(+5.35%) |
Aug 30, 2007 | 30.15 | 32.16 | 29.95 | 31.49 | 996,245 | +1.16(+3.84%) |
Aug 29, 2007 | 29.84 | 30.36 | 29.71 | 30.33 | 438,003 | +0.77(+2.59%) |
Aug 28, 2007 | 30.29 | 30.32 | 29.30 | 29.56 | 500,971 | -0.73(-2.40%) |
Aug 27, 2007 | 30.94 | 31.03 | 29.65 | 30.29 | 491,621 | -0.55(-1.80%) |
Aug 24, 2007 | 30.88 | 31.16 | 29.90 | 30.84 | 849,270 | +0.33(+1.08%) |
Aug 23, 2007 | 32.08 | 32.62 | 30.36 | 30.51 | 1,068,564 | -0.88(-2.81%) |
Aug 22, 2007 | 31.49 | 32.05 | 30.53 | 31.40 | 1,456,163 | +0.60(+1.93%) |
Aug 21, 2007 | 29.47 | 31.68 | 29.38 | 30.80 | 1,351,265 | +1.37(+4.65%) |
Aug 20, 2007 | 30.42 | 30.58 | 28.77 | 29.43 | 1,754,789 | -0.92(-3.02%) |
Aug 17, 2007 | 29.43 | 30.80 | 28.02 | 30.35 | 2,489,518 | +2.25(+8.01%) |
Aug 16, 2007 | 31.32 | 31.41 | 26.89 | 28.10 | 2,320,336 | -4.04(-12.57%) |
Aug 15, 2007 | 34.50 | 34.78 | 30.26 | 32.14 | 2,481,483 | -3.92(-10.88%) |
Aug 14, 2007 | 36.36 | 38.30 | 35.48 | 36.06 | 702,149 | -0.98(-2.64%) |
Aug 13, 2007 | 36.21 | 38.20 | 36.21 | 37.04 | 507,692 | +1.00(+2.77%) |
Aug 10, 2007 | 36.48 | 36.98 | 35.35 | 36.04 | 557,658 | -0.92(-2.50%) |
Aug 09, 2007 | 36.96 | 38.75 | 36.28 | 36.96 | 823,995 | -2.18(-5.58%) |
Aug 08, 2007 | 38.04 | 41.39 | 38.00 | 39.14 | 1,567,707 | +2.47(+6.74%) |
Aug 07, 2007 | 35.39 | 36.93 | 34.20 | 36.67 | 1,112,248 | +1.29(+3.66%) |
Aug 06, 2007 | 34.90 | 35.44 | 34.25 | 35.38 | 719,681 | +0.63(+1.81%) |
Aug 03, 2007 | 35.20 | 36.82 | 34.74 | 34.75 | 453,197 | -2.07(-5.61%) |
Aug 02, 2007 | 36.77 | 37.56 | 36.40 | 36.82 | 563,794 | +0.06(+0.17%) |
Aug 01, 2007 | 37.58 | 38.06 | 36.35 | 36.76 | 650,868 | -0.83(-2.20%) |
Jul 31, 2007 | 38.81 | 38.81 | 36.95 | 37.58 | 475,550 | +0.02(+0.05%) |
Jul 30, 2007 | 37.85 | 38.10 | 37.13 | 37.56 | 931,816 | -0.12(-0.31%) |
Jul 27, 2007 | 37.39 | 39.15 | 37.17 | 37.68 | 784,841 | +0.45(+1.21%) |
Jul 26, 2007 | 37.93 | 38.87 | 35.64 | 37.23 | 874,984 | -1.64(-4.21%) |
Jul 25, 2007 | 40.52 | 40.52 | 38.11 | 38.86 | 797,990 | -1.19(-2.97%) |
Jul 24, 2007 | 41.07 | 41.22 | 39.88 | 40.06 | 626,032 | -0.94(-2.30%) |
Jul 23, 2007 | 41.56 | 42.23 | 40.66 | 41.00 | 550,791 | -0.46(-1.11%) |
Jul 20, 2007 | 42.51 | 42.82 | 41.33 | 41.46 | 630,853 | -0.90(-2.13%) |
Jul 19, 2007 | 42.71 | 43.26 | 42.11 | 42.36 | 574,605 | -0.35(-0.82%) |
Jul 18, 2007 | 42.44 | 42.94 | 42.27 | 42.71 | 563,794 | -0.81(-1.87%) |
Jul 17, 2007 | 43.94 | 44.18 | 43.33 | 43.53 | 1,261,999 | +1.09(+2.56%) |
Jul 16, 2007 | 43.16 | 43.73 | 41.96 | 42.44 | 1,268,573 | -1.27(-2.90%) |
Jul 13, 2007 | 46.54 | 46.54 | 43.15 | 43.70 | 2,473,594 | -4.07(-8.52%) |
Jul 12, 2007 | 48.30 | 48.95 | 47.50 | 47.78 | 434,350 | -0.70(-1.45%) |
Jul 11, 2007 | 48.34 | 49.12 | 48.15 | 48.48 | 326,238 | +0.14(+0.28%) |
Jul 10, 2007 | 49.65 | 49.90 | 48.15 | 48.34 | 500,387 | -1.38(-2.77%) |
Jul 09, 2007 | 49.32 | 50.19 | 49.14 | 49.72 | 349,467 | +0.40(+0.80%) |
Jul 06, 2007 | 49.62 | 50.14 | 48.53 | 49.32 | 588,046 | -0.15(-0.30%) |
Jul 05, 2007 | 48.43 | 49.62 | 48.19 | 49.47 | 440,194 | +1.49(+3.11%) |
Jul 03, 2007 | 48.26 | 48.39 | 47.67 | 47.98 | 166,114 | -0.23(-0.47%) |
Jul 02, 2007 | 46.00 | 48.53 | 46.00 | 48.21 | 329,744 | +2.18(+4.74%) |
Jun 29, 2007 | 46.95 | 48.60 | 45.76 | 46.02 | 576,504 | -0.93(-1.98%) |
Jun 28, 2007 | 45.07 | 47.37 | 43.81 | 46.95 | 693,383 | +1.88(+4.18%) |
Jun 27, 2007 | 46.34 | 46.35 | 44.91 | 45.07 | 369,775 | -1.61(-3.45%) |
Jun 26, 2007 | 45.14 | 47.23 | 45.31 | 46.68 | 584,978 | +1.54(+3.41%) |
Jun 25, 2007 | 45.09 | 45.70 | 44.34 | 45.14 | 456,557 | +0.39(+0.87%) |
Jun 22, 2007 | 44.83 | 45.00 | 43.61 | 44.75 | 1,593,350 | -0.70(-1.54%) |
Jun 21, 2007 | 44.62 | 46.37 | 43.81 | 45.45 | 486,508 | +0.66(+1.48%) |
Jun 20, 2007 | 44.90 | 45.11 | 44.09 | 44.78 | 647,946 | -0.12(-0.26%) |
Jun 19, 2007 | 43.85 | 45.27 | 43.82 | 44.90 | 538,080 | +1.03(+2.34%) |
Jun 18, 2007 | 44.42 | 44.77 | 43.77 | 43.87 | 398,264 | -0.38(-0.85%) |
Jun 15, 2007 | 43.77 | 45.52 | 43.77 | 44.25 | 441,948 | +0.70(+1.60%) |
Jun 14, 2007 | 42.79 | 43.85 | 42.38 | 43.55 | 428,214 | +0.77(+1.79%) |
Jun 13, 2007 | 41.48 | 42.94 | 40.95 | 42.79 | 496,442 | +1.78(+4.34%) |
Jun 12, 2007 | 42.20 | 42.20 | 40.66 | 41.01 | 530,922 | -1.98(-4.62%) |
Jun 11, 2007 | 42.10 | 43.19 | 42.09 | 42.99 | 328,911 | +1.04(+2.48%) |
Jun 08, 2007 | 41.30 | 42.14 | 40.77 | 41.95 | 338,070 | +0.65(+1.57%) |
Jun 07, 2007 | 42.50 | 42.69 | 40.61 | 41.30 | 334,127 | -1.17(-2.76%) |
Jun 06, 2007 | 43.19 | 43.19 | 41.83 | 42.47 | 283,431 | -0.79(-1.84%) |
Jun 05, 2007 | 42.62 | 43.32 | 42.32 | 43.27 | 313,381 | +0.75(+1.75%) |
Jun 04, 2007 | 42.54 | 42.70 | 41.87 | 42.52 | 384,239 | -0.70(-1.63%) |
Jun 01, 2007 | 43.27 | 43.69 | 42.71 | 43.22 | 311,920 | -0.10(-0.22%) |
May 31, 2007 | 43.60 | 44.68 | 42.94 | 43.32 | 449,252 | +0.21(+0.48%) |
May 30, 2007 | 42.61 | 43.62 | 42.22 | 43.11 | 497,319 | -0.35(-0.80%) |
May 29, 2007 | 43.12 | 44.08 | 43.09 | 43.46 | 432,473 | -0.07(-0.16%) |
May 25, 2007 | 43.91 | 44.05 | 43.12 | 43.53 | 280,947 | -0.27(-0.63%) |
May 24, 2007 | 44.56 | 44.87 | 43.13 | 43.81 | 394,468 | -0.75(-1.67%) |
May 23, 2007 | 46.40 | 46.47 | 44.35 | 44.55 | 387,014 | -1.85(-3.98%) |
May 22, 2007 | 45.17 | 46.49 | 44.90 | 46.40 | 340,117 | +1.29(+2.87%) |
May 21, 2007 | 45.11 | 45.58 | 44.91 | 45.11 | 369,190 | -0.02(-0.05%) |
May 18, 2007 | 45.33 | 45.62 | 44.46 | 45.13 | 544,582 | -0.21(-0.47%) |
May 17, 2007 | 46.54 | 48.56 | 44.60 | 45.34 | 1,496,282 | -1.13(-2.43%) |
May 16, 2007 | 43.81 | 46.96 | 42.77 | 46.47 | 1,541,190 | +4.31(+10.23%) |
May 15, 2007 | 43.15 | 44.40 | 41.66 | 42.16 | 769,500 | -0.99(-2.30%) |
May 14, 2007 | 42.62 | 43.29 | 42.21 | 43.15 | 448,515 | +0.60(+1.42%) |
May 11, 2007 | 42.70 | 42.77 | 42.28 | 42.55 | 262,100 | -0.16(-0.37%) |
May 10, 2007 | 42.90 | 43.51 | 42.45 | 42.70 | 460,648 | -0.77(-1.76%) |
May 09, 2007 | 42.18 | 44.61 | 41.92 | 43.47 | 465,323 | +0.65(+1.52%) |
May 08, 2007 | 43.81 | 43.81 | 42.66 | 42.82 | 363,084 | -0.93(-2.13%) |
May 07, 2007 | 43.35 | 44.61 | 43.29 | 43.75 | 523,178 | +0.44(+1.03%) |
May 04, 2007 | 43.33 | 43.64 | 42.53 | 43.31 | 218,563 | +0.03(+0.08%) |
May 03, 2007 | 42.39 | 43.61 | 42.25 | 43.27 | 216,824 | +1.03(+2.45%) |
May 02, 2007 | 42.06 | 42.83 | 41.77 | 42.24 | 423,148 | +0.10(+0.23%) |
May 01, 2007 | 41.49 | 42.37 | 40.41 | 42.14 | 325,215 | +0.47(+1.13%) |
Apr 30, 2007 | 41.31 | 42.19 | 41.24 | 41.67 | 305,199 | +0.36(+0.86%) |
Apr 27, 2007 | 42.16 | 42.16 | 41.14 | 41.31 | 485,047 | -1.02(-2.41%) |
Apr 26, 2007 | 42.48 | 42.73 | 41.51 | 42.33 | 445,016 | -0.08(-0.19%) |
Apr 25, 2007 | 42.68 | 42.72 | 42.09 | 42.42 | 830,862 | -0.37(-0.86%) |
Apr 24, 2007 | 42.73 | 43.28 | 42.09 | 42.79 | 326,238 | +0.00(+0.00%) |
Apr 23, 2007 | 42.44 | 43.20 | 42.40 | 42.79 | 488,699 | +0.23(+0.53%) |
Apr 20, 2007 | 42.02 | 42.92 | 42.02 | 42.56 | 552,836 | +0.67(+1.60%) |
Apr 19, 2007 | 41.96 | 42.57 | 41.51 | 41.89 | 921,443 | -0.51(-1.21%) |
Apr 18, 2007 | 41.40 | 42.72 | 40.83 | 42.40 | 472,628 | +0.84(+2.01%) |
Apr 17, 2007 | 40.84 | 41.95 | 40.84 | 41.57 | 389,498 | +0.73(+1.79%) |
Apr 16, 2007 | 41.41 | 41.41 | 40.68 | 40.84 | 311,482 | +0.33(+0.81%) |
Apr 13, 2007 | 39.99 | 41.18 | 39.47 | 40.51 | 1,044,020 | +0.57(+1.42%) |
Apr 12, 2007 | 38.12 | 40.33 | 37.60 | 39.94 | 945,987 | +2.18(+5.76%) |
Apr 11, 2007 | 38.17 | 38.21 | 37.26 | 37.76 | 385,261 | -0.57(-1.50%) |
Apr 10, 2007 | 37.47 | 38.46 | 36.56 | 38.34 | 743,203 | +0.76(+2.02%) |
Apr 09, 2007 | 37.76 | 37.93 | 37.31 | 37.58 | 494,981 | -0.37(-0.97%) |
Apr 05, 2007 | 37.55 | 38.00 | 37.17 | 37.95 | 328,867 | +0.23(+0.60%) |
Apr 04, 2007 | 36.79 | 38.06 | 36.79 | 37.72 | 529,168 | +0.08(+0.22%) |
Apr 03, 2007 | 36.35 | 37.91 | 36.35 | 37.64 | 705,217 | +1.98(+5.55%) |
Apr 02, 2007 | 35.41 | 35.74 | 34.59 | 35.66 | 397,095 | +0.42(+1.18%) |
Mar 30, 2007 | 34.84 | 35.81 | 34.70 | 35.24 | 503,747 | +0.57(+1.66%) |
Mar 29, 2007 | 35.80 | 35.93 | 34.26 | 34.67 | 664,602 | -0.13(-0.37%) |
Mar 28, 2007 | 34.36 | 35.04 | 34.12 | 34.80 | 1,028,971 | -0.59(-1.66%) |
Mar 27, 2007 | 36.65 | 37.17 | 35.27 | 35.39 | 1,115,462 | -1.26(-3.44%) |
Mar 26, 2007 | 38.01 | 38.01 | 36.50 | 36.65 | 1,202,536 | -1.58(-4.14%) |
Mar 23, 2007 | 38.69 | 38.79 | 37.66 | 38.23 | 537,058 | -0.47(-1.20%) |
Mar 22, 2007 | 40.18 | 40.19 | 38.55 | 38.69 | 882,435 | -1.48(-3.68%) |
Mar 21, 2007 | 39.36 | 40.38 | 39.10 | 40.17 | 832,907 | +0.75(+1.91%) |
Mar 20, 2007 | 38.43 | 39.95 | 38.26 | 39.42 | 537,204 | +1.20(+3.13%) |
Mar 19, 2007 | 37.89 | 38.32 | 37.17 | 38.22 | 489,576 | +1.19(+3.22%) |
Mar 16, 2007 | 37.75 | 37.75 | 36.46 | 37.03 | 352,535 | -0.72(-1.90%) |
Mar 15, 2007 | 36.10 | 37.86 | 35.93 | 37.75 | 636,551 | +1.48(+4.08%) |
Mar 14, 2007 | 36.96 | 37.10 | 35.96 | 36.27 | 923,634 | -0.82(-2.21%) |
Mar 13, 2007 | 39.08 | 38.76 | 36.99 | 37.09 | 966,149 | -1.98(-5.08%) |
Mar 12, 2007 | 36.47 | 39.39 | 36.28 | 39.08 | 1,161,483 | +2.70(+7.43%) |
Mar 09, 2007 | 36.53 | 37.44 | 36.37 | 36.37 | 897,483 | -0.24(-0.65%) |
Mar 08, 2007 | 35.59 | 36.69 | 35.49 | 36.61 | 783,234 | +1.14(+3.22%) |
Mar 07, 2007 | 36.37 | 37.24 | 33.88 | 35.47 | 1,899,572 | -1.58(-4.27%) |
Mar 06, 2007 | 36.34 | 37.10 | 35.76 | 37.05 | 743,057 | +1.16(+3.22%) |
Mar 05, 2007 | 35.42 | 36.45 | 34.46 | 35.89 | 1,442,869 | -1.07(-2.89%) |
Mar 02, 2007 | 38.16 | 39.32 | 36.86 | 36.96 | 987,333 | -1.22(-3.19%) |