Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 60.30 | 60.30 | 57.02 | 57.75 | 778,457 | -3.78(-6.14%) |
Feb 28, 2008 | 58.97 | 62.47 | 58.86 | 61.53 | 1,098,446 | +2.76(+4.70%) |
Feb 27, 2008 | 57.79 | 59.00 | 57.73 | 58.77 | 556,689 | +0.18(+0.31%) |
Feb 26, 2008 | 56.49 | 59.55 | 55.73 | 58.59 | 734,381 | +2.19(+3.88%) |
Feb 25, 2008 | 54.32 | 57.00 | 54.30 | 56.40 | 836,887 | +1.91(+3.51%) |
Feb 22, 2008 | 54.75 | 55.00 | 54.10 | 54.49 | 558,089 | +0.08(+0.15%) |
Feb 21, 2008 | 55.65 | 56.41 | 54.15 | 54.41 | 459,489 | -0.30(-0.55%) |
Feb 20, 2008 | 53.25 | 55.33 | 53.25 | 54.71 | 768,610 | +1.24(+2.32%) |
Feb 19, 2008 | 53.95 | 54.37 | 53.30 | 53.47 | 478,142 | -0.14(-0.26%) |
Feb 18, 2008 | 53.48 | 54.07 | 53.30 | 53.61 | 552,974 | +0.00(+0.00%) |
Feb 15, 2008 | 53.48 | 54.07 | 53.30 | 53.61 | 552,974 | -0.05(-0.09%) |
Feb 14, 2008 | 54.95 | 55.00 | 53.25 | 53.66 | 1,793,343 | -1.48(-2.68%) |
Feb 13, 2008 | 53.75 | 55.90 | 53.75 | 55.14 | 410,158 | +1.53(+2.85%) |
Feb 12, 2008 | 52.59 | 54.58 | 52.33 | 53.61 | 607,865 | +2.54(+4.97%) |
Feb 11, 2008 | 49.88 | 51.73 | 48.94 | 51.07 | 534,560 | +0.88(+1.75%) |
Feb 08, 2008 | 48.23 | 50.48 | 48.02 | 50.19 | 204,530 | +1.76(+3.63%) |
Feb 07, 2008 | 46.69 | 48.75 | 46.14 | 48.43 | 272,999 | +1.83(+3.93%) |
Feb 06, 2008 | 48.46 | 48.53 | 46.50 | 46.60 | 168,581 | -1.48(-3.08%) |
Feb 05, 2008 | 49.76 | 50.19 | 47.89 | 48.08 | 341,349 | -2.23(-4.43%) |
Feb 04, 2008 | 50.35 | 51.14 | 49.83 | 50.31 | 165,043 | -0.19(-0.38%) |
Feb 01, 2008 | 48.96 | 50.77 | 48.77 | 50.50 | 241,220 | +1.82(+3.74%) |
Jan 31, 2008 | 47.10 | 49.25 | 46.76 | 48.68 | 385,067 | +0.99(+2.08%) |
Jan 30, 2008 | 47.18 | 48.82 | 47.18 | 47.69 | 275,430 | +0.01(+0.02%) |
Jan 29, 2008 | 48.24 | 48.24 | 46.37 | 47.68 | 362,490 | -0.36(-0.75%) |
Jan 28, 2008 | 46.50 | 48.40 | 45.51 | 48.04 | 298,772 | +1.63(+3.51%) |
Jan 25, 2008 | 47.82 | 48.46 | 45.97 | 46.41 | 176,844 | -0.47(-1.00%) |
Jan 24, 2008 | 45.91 | 48.30 | 45.91 | 46.88 | 363,783 | +1.41(+3.10%) |
Jan 23, 2008 | 44.28 | 45.90 | 43.11 | 45.47 | 665,248 | -0.61(-1.32%) |
Jan 22, 2008 | 44.57 | 47.28 | 44.11 | 46.08 | 354,716 | -0.12(-0.26%) |
Jan 21, 2008 | 47.91 | 48.53 | 45.54 | 46.20 | 434,455 | +0.00(+0.00%) |
Jan 18, 2008 | 47.91 | 48.53 | 45.54 | 46.20 | 434,455 | -1.02(-2.16%) |
Jan 17, 2008 | 49.60 | 50.92 | 47.14 | 47.22 | 365,415 | -2.27(-4.59%) |
Jan 16, 2008 | 51.77 | 52.33 | 49.11 | 49.49 | 373,558 | -2.77(-5.30%) |
Jan 15, 2008 | 52.53 | 52.95 | 51.80 | 52.26 | 266,912 | -1.05(-1.97%) |
Jan 14, 2008 | 52.41 | 53.68 | 52.41 | 53.31 | 273,259 | +1.24(+2.38%) |
Jan 11, 2008 | 52.09 | 52.95 | 51.65 | 52.07 | 232,330 | -0.39(-0.74%) |
Jan 10, 2008 | 52.33 | 53.09 | 51.73 | 52.46 | 354,097 | -0.39(-0.74%) |
Jan 09, 2008 | 53.76 | 54.60 | 52.32 | 52.85 | 343,455 | -0.79(-1.47%) |
Jan 08, 2008 | 54.29 | 55.71 | 53.64 | 53.64 | 330,205 | -0.51(-0.94%) |
Jan 07, 2008 | 53.62 | 54.84 | 53.02 | 54.15 | 471,952 | +1.45(+2.75%) |
Jan 04, 2008 | 52.11 | 53.07 | 51.42 | 52.70 | 531,368 | -2.05(-3.74%) |
Jan 03, 2008 | 55.48 | 56.10 | 54.64 | 54.75 | 196,421 | -0.42(-0.76%) |
Jan 02, 2008 | 54.91 | 55.72 | 54.21 | 55.17 | 192,424 | +0.42(+0.77%) |
Jan 01, 2008 | 54.63 | 55.12 | 53.91 | 54.75 | 146,522 | +0.00(+0.00%) |
Dec 31, 2007 | 54.63 | 55.12 | 53.91 | 54.75 | 146,522 | -0.20(-0.36%) |
Dec 28, 2007 | 55.58 | 55.66 | 54.70 | 54.95 | 233,393 | +0.05(+0.09%) |
Dec 27, 2007 | 56.89 | 56.89 | 54.84 | 54.90 | 374,581 | -1.86(-3.28%) |
Dec 26, 2007 | 56.02 | 57.38 | 55.93 | 56.76 | 194,659 | +0.78(+1.39%) |
Dec 24, 2007 | 55.48 | 56.20 | 55.19 | 55.98 | 63,885 | +0.73(+1.32%) |
Dec 21, 2007 | 54.89 | 55.58 | 53.56 | 55.25 | 540,890 | +0.91(+1.67%) |
Dec 20, 2007 | 53.58 | 54.59 | 52.77 | 54.34 | 387,724 | +1.31(+2.47%) |
Dec 19, 2007 | 53.55 | 53.99 | 52.75 | 53.03 | 307,774 | -0.27(-0.51%) |
Dec 18, 2007 | 51.14 | 53.64 | 51.08 | 53.30 | 476,025 | +2.54(+5.00%) |
Dec 17, 2007 | 51.89 | 52.10 | 50.76 | 50.76 | 290,348 | -0.88(-1.70%) |
Dec 14, 2007 | 51.79 | 52.10 | 51.14 | 51.64 | 299,514 | -0.63(-1.21%) |
Dec 13, 2007 | 51.08 | 52.27 | 50.85 | 52.27 | 238,624 | +0.77(+1.50%) |
Dec 12, 2007 | 51.16 | 52.16 | 50.76 | 51.50 | 308,062 | +1.22(+2.43%) |
Dec 11, 2007 | 52.03 | 52.73 | 50.19 | 50.28 | 266,745 | -1.41(-2.73%) |
Dec 10, 2007 | 53.03 | 53.26 | 51.52 | 51.69 | 323,800 | -1.35(-2.55%) |
Dec 07, 2007 | 54.87 | 54.87 | 52.63 | 53.04 | 222,022 | -1.46(-2.68%) |
Dec 06, 2007 | 52.10 | 54.83 | 51.78 | 54.50 | 345,169 | +2.56(+4.93%) |
Dec 05, 2007 | 51.36 | 52.42 | 50.86 | 51.94 | 335,654 | +1.28(+2.53%) |
Dec 04, 2007 | 48.25 | 50.75 | 47.47 | 50.66 | 534,155 | +2.06(+4.24%) |
Dec 03, 2007 | 48.30 | 49.09 | 48.10 | 48.60 | 175,102 | +0.15(+0.31%) |
Nov 30, 2007 | 49.09 | 49.09 | 47.84 | 48.45 | 287,248 | -0.58(-1.18%) |
Nov 29, 2007 | 48.46 | 49.49 | 48.45 | 49.03 | 201,027 | +0.65(+1.34%) |
Nov 28, 2007 | 48.95 | 49.24 | 47.74 | 48.38 | 472,986 | +0.06(+0.12%) |
Nov 27, 2007 | 48.96 | 49.58 | 47.16 | 48.32 | 428,355 | -0.59(-1.21%) |
Nov 26, 2007 | 49.94 | 50.67 | 48.71 | 48.91 | 310,825 | -1.01(-2.02%) |
Nov 23, 2007 | 50.34 | 50.95 | 49.18 | 49.92 | 95,815 | +0.00(+0.00%) |
Nov 21, 2007 | 49.05 | 51.02 | 48.81 | 49.92 | 305,490 | +0.49(+0.99%) |
Nov 20, 2007 | 49.13 | 49.91 | 48.05 | 49.43 | 254,511 | +0.46(+0.94%) |
Nov 19, 2007 | 49.54 | 49.83 | 48.77 | 48.97 | 236,271 | -1.13(-2.26%) |
Nov 16, 2007 | 50.57 | 50.79 | 49.41 | 50.10 | 324,873 | -0.22(-0.44%) |
Nov 15, 2007 | 51.98 | 51.98 | 49.36 | 50.32 | 355,104 | -1.95(-3.73%) |
Nov 14, 2007 | 50.35 | 52.94 | 50.35 | 52.27 | 502,472 | +2.30(+4.60%) |
Nov 13, 2007 | 49.69 | 50.35 | 48.50 | 49.97 | 382,260 | +0.84(+1.71%) |
Nov 12, 2007 | 51.00 | 51.13 | 49.03 | 49.13 | 369,996 | -1.91(-3.74%) |
Nov 09, 2007 | 52.08 | 52.15 | 50.33 | 51.04 | 453,723 | -1.13(-2.17%) |
Nov 08, 2007 | 51.15 | 53.71 | 50.96 | 52.17 | 540,281 | -0.82(-1.55%) |
Nov 07, 2007 | 51.66 | 53.29 | 50.88 | 52.99 | 1,253,557 | +1.22(+2.36%) |
Nov 06, 2007 | 49.03 | 51.97 | 48.98 | 51.77 | 464,131 | +2.81(+5.74%) |
Nov 05, 2007 | 49.48 | 49.54 | 47.90 | 48.96 | 221,467 | -0.98(-1.96%) |
Nov 02, 2007 | 48.97 | 50.31 | 48.15 | 49.94 | 238,557 | +1.26(+2.59%) |
Nov 01, 2007 | 50.80 | 51.81 | 48.47 | 48.68 | 258,835 | -2.71(-5.27%) |
Oct 31, 2007 | 50.26 | 51.77 | 49.61 | 51.39 | 330,859 | +1.43(+2.86%) |
Oct 30, 2007 | 50.93 | 50.93 | 49.63 | 49.96 | 302,403 | -1.24(-2.42%) |
Oct 29, 2007 | 50.60 | 51.29 | 50.18 | 51.20 | 318,812 | +0.76(+1.51%) |
Oct 26, 2007 | 48.80 | 51.20 | 48.76 | 50.44 | 306,598 | +1.89(+3.89%) |
Oct 25, 2007 | 48.25 | 48.56 | 46.50 | 48.55 | 385,878 | +0.26(+0.54%) |
Oct 24, 2007 | 46.84 | 48.85 | 46.21 | 48.29 | 251,866 | +1.35(+2.88%) |
Oct 23, 2007 | 46.70 | 47.30 | 46.18 | 46.94 | 240,965 | +0.32(+0.69%) |
Oct 22, 2007 | 45.64 | 46.80 | 44.57 | 46.62 | 355,100 | +0.80(+1.75%) |
Oct 19, 2007 | 48.38 | 48.57 | 45.59 | 45.82 | 499,153 | -2.72(-5.60%) |
Oct 18, 2007 | 47.42 | 48.63 | 47.07 | 48.54 | 433,205 | -0.44(-0.90%) |
Oct 17, 2007 | 49.87 | 49.91 | 48.35 | 48.98 | 306,537 | -0.17(-0.35%) |
Oct 16, 2007 | 48.03 | 49.85 | 47.83 | 49.15 | 489,510 | +1.18(+2.46%) |
Oct 15, 2007 | 47.39 | 48.47 | 46.90 | 47.97 | 425,580 | +0.56(+1.18%) |
Oct 12, 2007 | 46.48 | 47.75 | 46.15 | 47.41 | 260,247 | +0.75(+1.61%) |
Oct 11, 2007 | 48.22 | 48.34 | 45.63 | 46.66 | 402,736 | -1.26(-2.63%) |
Oct 10, 2007 | 48.14 | 50.56 | 47.70 | 47.92 | 1,048,765 | -0.62(-1.28%) |
Oct 09, 2007 | 46.37 | 48.75 | 46.06 | 48.54 | 507,836 | +2.02(+4.34%) |
Oct 08, 2007 | 46.50 | 47.17 | 45.81 | 46.52 | 244,049 | -0.14(-0.30%) |
Oct 05, 2007 | 46.05 | 47.00 | 45.41 | 46.66 | 370,342 | +0.95(+2.08%) |
Oct 04, 2007 | 45.57 | 46.39 | 44.86 | 45.71 | 482,118 | +0.26(+0.57%) |
Oct 03, 2007 | 45.45 | 45.87 | 44.62 | 45.45 | 318,321 | -0.31(-0.68%) |
Oct 02, 2007 | 44.63 | 45.76 | 44.07 | 45.76 | 543,889 | +1.20(+2.69%) |
Oct 01, 2007 | 44.79 | 45.25 | 43.90 | 44.56 | 398,624 | -0.30(-0.67%) |
Sep 28, 2007 | 46.01 | 46.12 | 44.80 | 44.86 | 376,957 | -1.02(-2.22%) |
Sep 27, 2007 | 45.51 | 46.23 | 44.61 | 45.88 | 312,636 | +0.59(+1.30%) |
Sep 26, 2007 | 45.48 | 45.79 | 44.34 | 45.29 | 176,091 | -0.01(-0.02%) |
Sep 25, 2007 | 44.44 | 45.47 | 44.02 | 45.30 | 335,083 | +1.10(+2.49%) |
Sep 24, 2007 | 44.69 | 45.15 | 43.57 | 44.20 | 243,177 | -0.49(-1.10%) |
Sep 21, 2007 | 44.02 | 45.21 | 44.02 | 44.69 | 428,326 | +0.68(+1.54%) |
Sep 20, 2007 | 44.82 | 45.01 | 43.62 | 44.01 | 398,323 | -0.86(-1.92%) |
Sep 19, 2007 | 45.08 | 45.48 | 44.63 | 44.87 | 243,702 | +0.28(+0.63%) |
Sep 18, 2007 | 43.45 | 44.85 | 42.83 | 44.59 | 289,332 | +1.38(+3.19%) |
Sep 17, 2007 | 43.69 | 43.72 | 42.82 | 43.21 | 461,752 | -0.54(-1.23%) |
Sep 14, 2007 | 43.45 | 44.10 | 43.21 | 43.75 | 346,641 | +0.16(+0.37%) |
Sep 13, 2007 | 44.18 | 44.31 | 43.59 | 43.59 | 348,484 | -0.37(-0.84%) |
Sep 12, 2007 | 43.00 | 44.20 | 42.31 | 43.96 | 701,537 | +0.38(+0.87%) |
Sep 11, 2007 | 42.99 | 43.90 | 42.82 | 43.58 | 310,412 | +0.66(+1.54%) |
Sep 10, 2007 | 43.15 | 43.52 | 42.07 | 42.92 | 542,655 | -0.27(-0.63%) |
Sep 07, 2007 | 43.30 | 43.48 | 42.45 | 43.19 | 456,231 | -0.35(-0.80%) |
Sep 06, 2007 | 42.14 | 43.96 | 41.99 | 43.54 | 802,910 | +1.56(+3.72%) |
Sep 05, 2007 | 40.71 | 42.20 | 40.65 | 41.98 | 522,873 | +0.93(+2.27%) |
Sep 04, 2007 | 39.19 | 41.74 | 39.04 | 41.05 | 381,660 | +1.78(+4.53%) |
Aug 31, 2007 | 39.33 | 39.80 | 39.14 | 39.27 | 378,835 | +0.54(+1.39%) |
Aug 30, 2007 | 38.57 | 39.36 | 38.31 | 38.73 | 394,839 | -0.13(-0.33%) |
Aug 29, 2007 | 37.67 | 39.36 | 37.63 | 38.86 | 350,914 | +1.35(+3.60%) |
Aug 28, 2007 | 38.06 | 38.48 | 37.31 | 37.51 | 438,383 | -0.69(-1.81%) |
Aug 27, 2007 | 38.81 | 38.98 | 37.95 | 38.20 | 426,029 | -0.77(-1.98%) |
Aug 24, 2007 | 39.57 | 39.92 | 38.77 | 38.97 | 310,352 | -0.42(-1.07%) |
Aug 23, 2007 | 40.45 | 40.47 | 39.10 | 39.39 | 428,716 | -0.65(-1.62%) |
Aug 22, 2007 | 39.90 | 40.62 | 39.14 | 40.04 | 446,850 | +0.18(+0.45%) |
Aug 21, 2007 | 40.46 | 40.46 | 39.02 | 39.86 | 405,370 | -0.71(-1.75%) |
Aug 20, 2007 | 41.40 | 41.40 | 39.73 | 40.57 | 430,970 | -0.83(-2.00%) |
Aug 17, 2007 | 41.76 | 42.21 | 40.01 | 41.40 | 546,448 | +1.37(+3.42%) |
Aug 16, 2007 | 38.59 | 40.21 | 37.52 | 40.03 | 748,065 | +1.25(+3.22%) |
Aug 15, 2007 | 38.86 | 40.28 | 38.33 | 38.78 | 782,806 | +0.02(+0.05%) |
Aug 14, 2007 | 39.13 | 40.10 | 37.60 | 38.76 | 655,127 | -0.58(-1.47%) |
Aug 13, 2007 | 41.49 | 41.49 | 39.15 | 39.34 | 599,578 | -1.32(-3.25%) |
Aug 10, 2007 | 41.57 | 41.98 | 39.05 | 40.66 | 984,187 | -1.57(-3.72%) |
Aug 09, 2007 | 41.25 | 44.46 | 39.79 | 42.23 | 1,451,211 | +0.74(+1.78%) |
Aug 08, 2007 | 39.23 | 44.10 | 39.23 | 41.49 | 2,306,326 | +3.80(+10.08%) |
Aug 07, 2007 | 35.96 | 38.15 | 35.87 | 37.69 | 1,470,839 | +1.43(+3.94%) |
Aug 06, 2007 | 35.90 | 36.39 | 34.51 | 36.26 | 633,832 | +0.53(+1.48%) |
Aug 03, 2007 | 35.96 | 37.53 | 35.66 | 35.73 | 487,449 | -1.00(-2.72%) |
Aug 02, 2007 | 36.39 | 37.05 | 35.85 | 36.73 | 393,998 | +0.25(+0.69%) |
Aug 01, 2007 | 36.41 | 37.38 | 35.39 | 36.48 | 414,901 | -0.09(-0.25%) |
Jul 31, 2007 | 36.31 | 37.32 | 36.31 | 36.57 | 635,278 | +0.65(+1.81%) |
Jul 30, 2007 | 35.66 | 36.34 | 35.11 | 35.92 | 338,832 | +0.32(+0.90%) |
Jul 27, 2007 | 35.53 | 36.36 | 34.96 | 35.60 | 566,820 | -0.11(-0.31%) |
Jul 26, 2007 | 35.86 | 38.12 | 35.00 | 35.71 | 590,985 | -0.79(-2.16%) |
Jul 25, 2007 | 36.46 | 36.77 | 35.50 | 36.50 | 702,325 | +0.11(+0.30%) |
Jul 24, 2007 | 37.50 | 37.54 | 35.75 | 36.39 | 1,186,882 | -1.36(-3.60%) |
Jul 23, 2007 | 38.75 | 38.75 | 37.73 | 37.75 | 558,143 | -0.85(-2.20%) |
Jul 20, 2007 | 39.83 | 39.93 | 38.40 | 38.60 | 643,023 | -1.22(-3.06%) |
Jul 19, 2007 | 39.19 | 39.97 | 39.19 | 39.82 | 623,429 | +0.38(+0.96%) |
Jul 18, 2007 | 38.67 | 39.44 | 38.49 | 39.44 | 486,272 | +0.52(+1.34%) |
Jul 17, 2007 | 39.01 | 39.60 | 38.25 | 38.92 | 799,189 | -0.71(-1.79%) |
Jul 16, 2007 | 40.52 | 40.52 | 39.48 | 39.63 | 581,839 | -0.87(-2.15%) |
Jul 13, 2007 | 39.02 | 40.75 | 38.57 | 40.50 | 1,925,972 | +0.03(+0.07%) |
Jul 12, 2007 | 41.61 | 41.96 | 39.97 | 40.47 | 1,065,384 | -0.71(-1.72%) |
Jul 11, 2007 | 42.79 | 43.15 | 41.01 | 41.18 | 758,897 | -1.72(-4.01%) |
Jul 10, 2007 | 43.07 | 43.68 | 42.55 | 42.90 | 485,374 | -0.22(-0.51%) |
Jul 09, 2007 | 42.65 | 43.31 | 42.62 | 43.12 | 525,859 | +0.66(+1.55%) |
Jul 06, 2007 | 42.44 | 42.75 | 42.14 | 42.46 | 592,292 | +0.02(+0.05%) |
Jul 05, 2007 | 42.30 | 42.71 | 42.15 | 42.44 | 566,051 | +0.05(+0.12%) |
Jul 03, 2007 | 41.25 | 42.49 | 41.25 | 42.39 | 414,444 | +1.15(+2.79%) |
Jul 02, 2007 | 41.50 | 41.59 | 40.16 | 41.24 | 992,380 | -0.23(-0.55%) |
Jun 29, 2007 | 41.64 | 42.86 | 41.44 | 41.47 | 1,568,727 | -1.13(-2.65%) |
Jun 28, 2007 | 43.20 | 43.91 | 42.50 | 42.60 | 615,165 | -0.63(-1.46%) |
Jun 27, 2007 | 42.79 | 43.23 | 42.07 | 43.23 | 751,975 | +0.40(+0.93%) |
Jun 26, 2007 | 44.30 | 44.41 | 42.62 | 42.83 | 879,660 | -1.48(-3.34%) |
Jun 25, 2007 | 44.80 | 45.16 | 44.05 | 44.31 | 792,771 | -0.75(-1.66%) |
Jun 22, 2007 | 45.70 | 45.70 | 44.48 | 45.06 | 474,165 | -0.40(-0.88%) |
Jun 21, 2007 | 45.60 | 45.97 | 44.42 | 45.46 | 889,828 | +0.04(+0.09%) |
Jun 20, 2007 | 46.68 | 47.49 | 45.29 | 45.42 | 1,134,100 | -1.17(-2.51%) |
Jun 19, 2007 | 46.87 | 47.05 | 46.43 | 46.59 | 526,000 | -0.21(-0.45%) |
Jun 18, 2007 | 46.47 | 47.70 | 46.32 | 46.80 | 902,200 | +0.50(+1.08%) |
Jun 15, 2007 | 46.09 | 46.45 | 45.88 | 46.30 | 1,020,300 | +0.70(+1.54%) |
Jun 14, 2007 | 45.78 | 45.95 | 44.72 | 45.60 | 890,200 | +0.21(+0.46%) |
Jun 13, 2007 | 44.68 | 45.81 | 44.35 | 45.39 | 775,600 | +1.06(+2.39%) |
Jun 12, 2007 | 43.20 | 44.97 | 43.11 | 44.33 | 977,800 | +1.07(+2.47%) |
Jun 11, 2007 | 42.60 | 43.40 | 42.49 | 43.26 | 434,961 | +0.61(+1.43%) |
Jun 08, 2007 | 42.46 | 42.77 | 42.05 | 42.65 | 744,895 | +0.05(+0.12%) |
Jun 07, 2007 | 43.10 | 43.34 | 42.45 | 42.60 | 838,261 | -0.69(-1.59%) |
Jun 06, 2007 | 42.85 | 43.46 | 42.24 | 43.29 | 1,340,029 | +0.62(+1.45%) |
Jun 05, 2007 | 42.70 | 43.93 | 42.31 | 42.67 | 1,073,951 | +0.80(+1.91%) |
Jun 04, 2007 | 40.88 | 42.00 | 40.88 | 41.87 | 602,830 | +0.98(+2.40%) |
Jun 01, 2007 | 40.93 | 41.39 | 40.31 | 40.89 | 727,410 | +0.22(+0.54%) |
May 31, 2007 | 40.75 | 40.97 | 40.00 | 40.67 | 465,093 | -0.05(-0.12%) |
May 30, 2007 | 39.27 | 40.75 | 39.25 | 40.72 | 436,977 | +1.16(+2.93%) |
May 29, 2007 | 38.90 | 39.90 | 38.85 | 39.56 | 489,116 | +1.09(+2.83%) |
May 25, 2007 | 38.56 | 39.00 | 38.13 | 38.47 | 217,450 | +0.15(+0.39%) |
May 24, 2007 | 39.00 | 39.00 | 37.86 | 38.32 | 538,854 | -0.67(-1.72%) |
May 23, 2007 | 39.45 | 39.85 | 38.96 | 38.99 | 456,746 | -0.28(-0.71%) |
May 22, 2007 | 39.71 | 40.19 | 39.23 | 39.27 | 473,964 | -0.35(-0.88%) |
May 21, 2007 | 38.70 | 40.19 | 38.70 | 39.62 | 612,940 | +1.02(+2.64%) |
May 18, 2007 | 37.50 | 39.24 | 37.50 | 38.60 | 1,175,088 | +1.59(+4.30%) |
May 17, 2007 | 36.21 | 37.55 | 36.08 | 37.01 | 493,593 | +0.82(+2.27%) |
May 16, 2007 | 35.86 | 36.32 | 35.15 | 36.19 | 716,621 | +0.19(+0.53%) |
May 15, 2007 | 36.68 | 37.10 | 35.93 | 36.00 | 707,701 | -0.81(-2.20%) |
May 14, 2007 | 36.86 | 37.96 | 36.70 | 36.81 | 600,940 | -0.17(-0.46%) |
May 11, 2007 | 36.72 | 37.60 | 35.93 | 36.98 | 774,832 | +1.01(+2.81%) |
May 10, 2007 | 36.79 | 37.11 | 35.91 | 35.97 | 560,930 | -0.61(-1.67%) |
May 09, 2007 | 37.29 | 38.18 | 36.25 | 36.58 | 1,777,251 | -1.74(-4.54%) |
May 08, 2007 | 38.06 | 38.40 | 37.15 | 38.32 | 501,612 | +0.19(+0.50%) |
May 07, 2007 | 37.77 | 38.30 | 37.56 | 38.13 | 330,865 | +0.25(+0.66%) |
May 04, 2007 | 38.74 | 38.74 | 37.62 | 37.88 | 464,457 | -0.62(-1.61%) |
May 03, 2007 | 38.14 | 38.88 | 37.77 | 38.50 | 561,249 | +0.36(+0.94%) |
May 02, 2007 | 37.41 | 38.66 | 37.26 | 38.14 | 514,546 | +0.98(+2.64%) |
May 01, 2007 | 36.79 | 37.24 | 36.47 | 37.16 | 668,942 | +0.31(+0.84%) |
Apr 30, 2007 | 38.10 | 38.46 | 36.80 | 36.85 | 469,532 | -1.28(-3.36%) |
Apr 27, 2007 | 37.02 | 38.79 | 36.82 | 38.13 | 970,475 | +1.06(+2.86%) |
Apr 26, 2007 | 36.62 | 37.09 | 36.05 | 37.07 | 401,793 | +0.42(+1.15%) |
Apr 25, 2007 | 36.67 | 37.14 | 35.85 | 36.65 | 480,046 | +0.32(+0.88%) |
Apr 24, 2007 | 37.06 | 37.06 | 36.00 | 36.33 | 367,231 | -0.64(-1.73%) |
Apr 23, 2007 | 35.90 | 37.25 | 35.90 | 36.97 | 593,815 | +0.96(+2.67%) |
Apr 20, 2007 | 35.49 | 36.13 | 35.28 | 36.01 | 763,832 | +0.82(+2.33%) |
Apr 19, 2007 | 36.19 | 36.55 | 35.10 | 35.19 | 901,050 | -2.22(-5.93%) |
Apr 18, 2007 | 37.12 | 37.47 | 36.68 | 37.41 | 789,366 | +0.20(+0.54%) |
Apr 17, 2007 | 37.19 | 37.73 | 36.87 | 37.21 | 263,254 | +0.10(+0.27%) |
Apr 16, 2007 | 36.99 | 37.34 | 36.80 | 37.11 | 278,642 | +0.31(+0.84%) |
Apr 13, 2007 | 36.96 | 37.17 | 36.58 | 36.80 | 552,947 | -0.10(-0.27%) |
Apr 12, 2007 | 36.28 | 37.24 | 36.23 | 36.90 | 474,522 | +0.78(+2.16%) |
Apr 11, 2007 | 36.07 | 36.39 | 35.92 | 36.12 | 391,281 | -0.06(-0.17%) |
Apr 10, 2007 | 35.65 | 36.50 | 35.52 | 36.18 | 465,269 | +0.70(+1.97%) |
Apr 09, 2007 | 35.78 | 35.86 | 35.35 | 35.48 | 302,597 | -0.37(-1.03%) |
Apr 05, 2007 | 35.13 | 35.95 | 34.81 | 35.85 | 328,385 | +0.64(+1.82%) |
Apr 04, 2007 | 34.72 | 35.36 | 34.52 | 35.21 | 271,747 | +0.24(+0.69%) |
Apr 03, 2007 | 34.90 | 35.12 | 34.54 | 34.97 | 371,619 | -0.04(-0.11%) |
Apr 02, 2007 | 34.89 | 35.39 | 34.44 | 35.01 | 347,644 | +0.05(+0.14%) |
Mar 30, 2007 | 34.97 | 35.49 | 34.74 | 34.96 | 484,975 | -0.34(-0.96%) |
Mar 29, 2007 | 35.04 | 35.58 | 34.76 | 35.30 | 491,467 | +0.46(+1.32%) |
Mar 28, 2007 | 34.55 | 35.39 | 34.55 | 34.84 | 1,211,454 | +0.72(+2.11%) |
Mar 27, 2007 | 33.50 | 34.50 | 32.82 | 34.12 | 890,320 | +1.04(+3.14%) |
Mar 26, 2007 | 33.00 | 33.32 | 32.61 | 33.08 | 391,036 | +0.09(+0.27%) |
Mar 23, 2007 | 32.77 | 33.11 | 32.66 | 32.99 | 318,693 | +0.25(+0.76%) |
Mar 22, 2007 | 32.42 | 33.25 | 32.42 | 32.74 | 460,947 | +0.49(+1.52%) |
Mar 21, 2007 | 31.39 | 32.38 | 31.35 | 32.25 | 503,683 | +1.07(+3.43%) |
Mar 20, 2007 | 30.78 | 31.57 | 30.61 | 31.18 | 497,532 | +0.77(+2.53%) |
Mar 19, 2007 | 30.05 | 30.43 | 29.96 | 30.41 | 246,348 | +0.37(+1.23%) |
Mar 16, 2007 | 29.77 | 30.33 | 29.77 | 30.04 | 643,385 | +0.12(+0.40%) |
Mar 15, 2007 | 30.41 | 30.41 | 29.38 | 29.92 | 334,338 | +0.70(+2.40%) |
Mar 14, 2007 | 29.39 | 29.83 | 28.60 | 29.22 | 473,066 | -0.13(-0.44%) |
Mar 13, 2007 | 30.37 | 30.62 | 29.31 | 29.35 | 283,987 | -1.02(-3.36%) |
Mar 12, 2007 | 29.91 | 30.38 | 29.76 | 30.37 | 205,388 | -0.01(-0.03%) |
Mar 09, 2007 | 30.92 | 31.28 | 30.26 | 30.38 | 356,015 | -0.26(-0.85%) |
Mar 08, 2007 | 30.75 | 31.38 | 30.62 | 30.64 | 427,847 | +0.26(+0.86%) |
Mar 07, 2007 | 29.87 | 31.13 | 29.59 | 30.38 | 380,509 | +0.60(+2.01%) |
Mar 06, 2007 | 29.01 | 29.96 | 29.00 | 29.78 | 280,141 | +0.92(+3.19%) |
Mar 05, 2007 | 29.30 | 29.74 | 28.66 | 28.86 | 326,720 | -0.56(-1.90%) |
Mar 02, 2007 | 30.76 | 30.87 | 29.34 | 29.42 | 401,079 | -0.70(-2.32%) |