Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 50.55 | 50.55 | 43.00 | 46.78 | 4,132,004 | -5.65(-10.78%) |
Feb 28, 2008 | 51.26 | 53.34 | 51.01 | 52.43 | 438,678 | +0.91(+1.77%) |
Feb 27, 2008 | 51.57 | 51.96 | 50.99 | 51.52 | 435,640 | -0.49(-0.94%) |
Feb 26, 2008 | 50.21 | 52.16 | 50.21 | 52.01 | 553,997 | +1.26(+2.48%) |
Feb 25, 2008 | 50.24 | 51.22 | 50.11 | 50.75 | 546,385 | +0.24(+0.48%) |
Feb 22, 2008 | 50.04 | 50.73 | 48.78 | 50.51 | 514,446 | +0.46(+0.92%) |
Feb 21, 2008 | 52.39 | 52.39 | 49.75 | 50.05 | 370,389 | -1.95(-3.75%) |
Feb 20, 2008 | 51.45 | 52.40 | 50.50 | 52.00 | 330,900 | +0.50(+0.97%) |
Feb 19, 2008 | 49.15 | 52.44 | 48.88 | 51.50 | 741,431 | +3.35(+6.96%) |
Feb 18, 2008 | 48.90 | 49.18 | 47.64 | 48.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.90 | 49.18 | 47.64 | 48.15 | 296,704 | -0.76(-1.55%) |
Feb 14, 2008 | 50.80 | 51.00 | 48.70 | 48.91 | 475,191 | -1.57(-3.11%) |
Feb 13, 2008 | 49.38 | 50.64 | 49.25 | 50.48 | 329,595 | +1.62(+3.32%) |
Feb 12, 2008 | 49.10 | 49.66 | 48.42 | 48.86 | 334,567 | +0.08(+0.16%) |
Feb 11, 2008 | 48.24 | 49.16 | 47.51 | 48.78 | 358,400 | +0.50(+1.04%) |
Feb 08, 2008 | 47.41 | 48.52 | 47.22 | 48.28 | 242,378 | +0.83(+1.75%) |
Feb 07, 2008 | 45.67 | 48.06 | 45.67 | 47.45 | 398,752 | +1.11(+2.40%) |
Feb 06, 2008 | 48.30 | 48.30 | 46.16 | 46.34 | 382,700 | -1.47(-3.07%) |
Feb 05, 2008 | 48.80 | 49.42 | 47.54 | 47.81 | 380,000 | -1.99(-4.00%) |
Feb 04, 2008 | 49.60 | 50.42 | 48.85 | 49.80 | 302,194 | +0.16(+0.32%) |
Feb 01, 2008 | 48.40 | 49.83 | 48.11 | 49.64 | 555,500 | +0.93(+1.91%) |
Jan 31, 2008 | 48.84 | 49.57 | 48.24 | 48.71 | 969,712 | -1.06(-2.13%) |
Jan 30, 2008 | 50.85 | 51.50 | 49.05 | 49.77 | 553,780 | -1.10(-2.16%) |
Jan 29, 2008 | 52.11 | 52.11 | 49.63 | 50.87 | 389,500 | -0.45(-0.88%) |
Jan 28, 2008 | 49.63 | 51.39 | 48.95 | 51.32 | 588,103 | +1.97(+3.99%) |
Jan 25, 2008 | 49.03 | 50.36 | 48.11 | 49.35 | 685,214 | +0.75(+1.54%) |
Jan 24, 2008 | 49.28 | 51.92 | 48.56 | 48.60 | 662,906 | -0.59(-1.20%) |
Jan 23, 2008 | 46.41 | 49.29 | 44.81 | 49.19 | 1,149,800 | +1.60(+3.36%) |
Jan 22, 2008 | 47.48 | 48.56 | 45.51 | 47.59 | 714,200 | -1.97(-3.97%) |
Jan 21, 2008 | 50.68 | 50.78 | 48.40 | 49.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.68 | 50.78 | 48.40 | 49.56 | 987,380 | -1.24(-2.44%) |
Jan 17, 2008 | 52.85 | 53.80 | 50.52 | 50.80 | 847,650 | -1.79(-3.40%) |
Jan 16, 2008 | 56.00 | 56.49 | 52.25 | 52.59 | 1,133,115 | -3.93(-6.95%) |
Jan 15, 2008 | 58.18 | 58.68 | 56.32 | 56.52 | 630,646 | -2.27(-3.86%) |
Jan 14, 2008 | 58.28 | 59.00 | 57.67 | 58.79 | 613,975 | +0.95(+1.64%) |
Jan 11, 2008 | 58.40 | 60.22 | 57.69 | 57.84 | 699,773 | -1.29(-2.18%) |
Jan 10, 2008 | 59.36 | 59.73 | 58.23 | 59.13 | 684,630 | -0.45(-0.76%) |
Jan 09, 2008 | 58.00 | 59.76 | 57.29 | 59.58 | 813,888 | +1.60(+2.76%) |
Jan 08, 2008 | 57.87 | 59.88 | 57.62 | 57.98 | 887,400 | +0.70(+1.22%) |
Jan 07, 2008 | 56.02 | 58.47 | 55.39 | 57.28 | 1,479,876 | +1.41(+2.52%) |
Jan 04, 2008 | 56.50 | 56.83 | 54.83 | 55.87 | 743,000 | -1.07(-1.88%) |
Jan 03, 2008 | 55.38 | 58.13 | 55.00 | 56.94 | 668,600 | +1.54(+2.78%) |
Jan 02, 2008 | 55.69 | 56.93 | 55.20 | 55.40 | 907,600 | -0.26(-0.47%) |
Jan 01, 2008 | 58.55 | 58.57 | 55.46 | 55.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.55 | 58.57 | 55.46 | 55.66 | 641,573 | -2.42(-4.17%) |
Dec 28, 2007 | 57.70 | 59.35 | 57.12 | 58.08 | 675,998 | +1.06(+1.86%) |
Dec 27, 2007 | 58.57 | 59.08 | 56.92 | 57.02 | 390,800 | -1.50(-2.56%) |
Dec 26, 2007 | 59.24 | 60.19 | 58.33 | 58.52 | 417,724 | -0.81(-1.37%) |
Dec 24, 2007 | 58.90 | 59.49 | 58.50 | 59.33 | 75,619 | +0.70(+1.19%) |
Dec 21, 2007 | 57.62 | 58.71 | 57.24 | 58.63 | 781,700 | +1.42(+2.48%) |
Dec 20, 2007 | 55.99 | 57.56 | 54.97 | 57.21 | 533,100 | +1.72(+3.10%) |
Dec 19, 2007 | 53.57 | 56.07 | 53.57 | 55.49 | 426,136 | +1.52(+2.82%) |
Dec 18, 2007 | 54.78 | 55.04 | 52.69 | 53.97 | 337,395 | -0.25(-0.46%) |
Dec 17, 2007 | 55.24 | 55.24 | 53.66 | 54.22 | 558,400 | -1.33(-2.39%) |
Dec 14, 2007 | 55.63 | 56.62 | 55.04 | 55.55 | 319,794 | -0.73(-1.30%) |
Dec 13, 2007 | 56.30 | 56.83 | 55.05 | 56.28 | 292,000 | -0.74(-1.30%) |
Dec 12, 2007 | 57.16 | 58.00 | 56.25 | 57.02 | 411,300 | +0.52(+0.92%) |
Dec 11, 2007 | 57.80 | 57.80 | 55.91 | 56.50 | 545,820 | -0.90(-1.57%) |
Dec 10, 2007 | 58.49 | 59.33 | 57.19 | 57.40 | 694,514 | -0.64(-1.10%) |
Dec 07, 2007 | 57.90 | 58.47 | 57.37 | 58.04 | 397,140 | +0.42(+0.73%) |
Dec 06, 2007 | 55.73 | 57.78 | 55.73 | 57.62 | 799,584 | +1.17(+2.07%) |
Dec 05, 2007 | 57.00 | 57.62 | 55.74 | 56.45 | 463,700 | -0.32(-0.56%) |
Dec 04, 2007 | 56.00 | 57.00 | 55.53 | 56.77 | 617,000 | +0.27(+0.48%) |
Dec 03, 2007 | 56.35 | 57.47 | 56.14 | 56.50 | 535,011 | +0.08(+0.14%) |
Nov 30, 2007 | 56.73 | 57.11 | 55.34 | 56.42 | 786,600 | +0.38(+0.68%) |
Nov 29, 2007 | 55.94 | 56.58 | 55.53 | 56.04 | 504,000 | +0.29(+0.52%) |
Nov 28, 2007 | 56.39 | 57.88 | 55.63 | 55.75 | 596,100 | -0.64(-1.13%) |
Nov 27, 2007 | 55.54 | 56.58 | 54.93 | 56.39 | 490,695 | +0.31(+0.55%) |
Nov 26, 2007 | 57.09 | 58.84 | 56.04 | 56.08 | 651,000 | -1.01(-1.77%) |
Nov 23, 2007 | 56.39 | 57.60 | 55.80 | 57.09 | 170,200 | +1.26(+2.26%) |
Nov 21, 2007 | 57.22 | 57.82 | 54.84 | 55.83 | 707,600 | -1.27(-2.22%) |
Nov 20, 2007 | 56.78 | 59.06 | 55.77 | 57.10 | 903,700 | +0.41(+0.72%) |
Nov 19, 2007 | 57.64 | 57.68 | 55.93 | 56.69 | 717,400 | -1.09(-1.89%) |
Nov 16, 2007 | 58.00 | 58.75 | 56.91 | 57.78 | 776,300 | -0.06(-0.10%) |
Nov 15, 2007 | 56.64 | 59.52 | 56.51 | 57.84 | 638,800 | -0.33(-0.57%) |
Nov 14, 2007 | 59.00 | 59.99 | 57.94 | 58.17 | 701,100 | -0.28(-0.48%) |
Nov 13, 2007 | 58.45 | 58.74 | 56.49 | 58.45 | 673,707 | +0.35(+0.60%) |
Nov 12, 2007 | 60.60 | 60.60 | 57.59 | 58.10 | 669,658 | -2.45(-4.05%) |
Nov 09, 2007 | 61.97 | 62.10 | 60.26 | 60.55 | 568,415 | -1.30(-2.10%) |
Nov 08, 2007 | 60.99 | 62.80 | 60.11 | 61.85 | 553,582 | +1.06(+1.74%) |
Nov 07, 2007 | 62.54 | 63.05 | 60.57 | 60.79 | 485,571 | -1.77(-2.83%) |
Nov 06, 2007 | 61.65 | 63.49 | 60.50 | 62.56 | 689,200 | +1.67(+2.74%) |
Nov 05, 2007 | 58.81 | 61.30 | 58.42 | 60.89 | 940,600 | +1.46(+2.46%) |
Nov 02, 2007 | 58.72 | 61.00 | 58.65 | 59.43 | 885,700 | +1.67(+2.89%) |
Nov 01, 2007 | 53.33 | 59.95 | 53.33 | 57.76 | 1,640,800 | +4.43(+8.31%) |
Oct 31, 2007 | 52.50 | 54.07 | 51.45 | 53.33 | 499,500 | +1.07(+2.05%) |
Oct 30, 2007 | 53.88 | 54.21 | 51.89 | 52.26 | 397,600 | -1.67(-3.10%) |
Oct 29, 2007 | 54.50 | 54.90 | 53.47 | 53.93 | 333,300 | -0.20(-0.37%) |
Oct 26, 2007 | 54.30 | 54.90 | 53.50 | 54.13 | 377,900 | +1.10(+2.07%) |
Oct 25, 2007 | 52.70 | 53.11 | 51.89 | 53.03 | 424,400 | +0.89(+1.71%) |
Oct 24, 2007 | 51.08 | 52.26 | 50.61 | 52.14 | 344,700 | +0.78(+1.52%) |
Oct 23, 2007 | 51.13 | 51.50 | 49.83 | 51.36 | 640,300 | +0.98(+1.95%) |
Oct 22, 2007 | 50.05 | 51.13 | 49.50 | 50.38 | 413,200 | -0.32(-0.63%) |
Oct 19, 2007 | 52.22 | 52.22 | 50.70 | 50.70 | 811,300 | -1.84(-3.50%) |
Oct 18, 2007 | 51.39 | 52.73 | 51.14 | 52.54 | 306,500 | +0.63(+1.21%) |
Oct 17, 2007 | 50.70 | 52.46 | 50.42 | 51.91 | 807,300 | +1.91(+3.82%) |
Oct 16, 2007 | 49.59 | 50.35 | 49.50 | 50.00 | 630,700 | +0.07(+0.14%) |
Oct 15, 2007 | 52.90 | 53.36 | 49.09 | 49.93 | 1,487,400 | -3.97(-7.37%) |
Oct 12, 2007 | 52.98 | 54.84 | 52.98 | 53.90 | 390,100 | -0.74(-1.35%) |
Oct 11, 2007 | 53.45 | 55.17 | 52.76 | 54.64 | 727,700 | +2.16(+4.12%) |
Oct 10, 2007 | 51.58 | 52.76 | 51.39 | 52.48 | 241,800 | +0.81(+1.57%) |
Oct 09, 2007 | 51.18 | 51.80 | 50.62 | 51.67 | 188,500 | +0.78(+1.53%) |
Oct 08, 2007 | 51.83 | 52.04 | 50.72 | 50.89 | 195,000 | -1.18(-2.27%) |
Oct 05, 2007 | 51.79 | 52.28 | 51.45 | 52.07 | 426,100 | +0.73(+1.42%) |
Oct 04, 2007 | 50.61 | 51.50 | 49.56 | 51.34 | 295,200 | +0.79(+1.56%) |
Oct 03, 2007 | 50.19 | 51.23 | 50.00 | 50.55 | 392,000 | +0.06(+0.12%) |
Oct 02, 2007 | 50.20 | 50.67 | 49.59 | 50.49 | 258,300 | +0.18(+0.36%) |
Oct 01, 2007 | 49.00 | 50.50 | 48.77 | 50.31 | 510,500 | +0.96(+1.95%) |
Sep 28, 2007 | 48.70 | 49.76 | 48.52 | 49.35 | 654,700 | +0.97(+2.00%) |
Sep 27, 2007 | 47.20 | 48.63 | 47.13 | 48.38 | 376,000 | +1.34(+2.85%) |
Sep 26, 2007 | 45.77 | 47.21 | 45.70 | 47.04 | 389,100 | +1.73(+3.82%) |
Sep 25, 2007 | 46.25 | 46.59 | 45.03 | 45.31 | 1,098,000 | -1.82(-3.86%) |
Sep 24, 2007 | 47.97 | 48.05 | 47.00 | 47.13 | 423,700 | -0.94(-1.96%) |
Sep 21, 2007 | 47.60 | 48.57 | 47.51 | 48.07 | 722,200 | +0.50(+1.05%) |
Sep 20, 2007 | 47.95 | 48.24 | 47.13 | 47.57 | 503,400 | -0.38(-0.79%) |
Sep 19, 2007 | 48.57 | 48.90 | 47.19 | 47.95 | 941,500 | -0.36(-0.75%) |
Sep 18, 2007 | 48.09 | 48.51 | 47.16 | 48.31 | 712,300 | +0.25(+0.52%) |
Sep 17, 2007 | 48.90 | 49.00 | 47.77 | 48.06 | 509,600 | -0.94(-1.92%) |
Sep 14, 2007 | 49.00 | 49.34 | 48.64 | 49.00 | 449,200 | -0.12(-0.24%) |
Sep 13, 2007 | 49.82 | 50.00 | 49.08 | 49.12 | 255,500 | -0.32(-0.65%) |
Sep 12, 2007 | 49.29 | 49.85 | 48.86 | 49.44 | 380,700 | +0.15(+0.30%) |
Sep 11, 2007 | 48.43 | 49.75 | 47.84 | 49.29 | 420,500 | +1.14(+2.37%) |
Sep 10, 2007 | 48.29 | 48.78 | 47.20 | 48.15 | 451,000 | -0.13(-0.27%) |
Sep 07, 2007 | 47.79 | 48.64 | 47.05 | 48.28 | 405,700 | -0.22(-0.45%) |
Sep 06, 2007 | 47.93 | 49.03 | 47.78 | 48.50 | 411,600 | +0.57(+1.19%) |
Sep 05, 2007 | 47.90 | 48.75 | 46.78 | 47.93 | 743,400 | -0.41(-0.85%) |
Sep 04, 2007 | 47.09 | 49.07 | 46.88 | 48.34 | 338,200 | +1.28(+2.72%) |
Aug 31, 2007 | 46.50 | 47.60 | 46.20 | 47.06 | 278,400 | +1.16(+2.53%) |
Aug 30, 2007 | 45.57 | 46.09 | 44.45 | 45.90 | 346,400 | +0.33(+0.72%) |
Aug 29, 2007 | 43.75 | 45.74 | 43.49 | 45.57 | 322,600 | +2.17(+5.00%) |
Aug 28, 2007 | 44.52 | 44.72 | 43.40 | 43.40 | 149,700 | -1.38(-3.08%) |
Aug 27, 2007 | 45.55 | 46.30 | 44.58 | 44.78 | 236,200 | -1.41(-3.05%) |
Aug 24, 2007 | 45.24 | 46.20 | 44.65 | 46.19 | 314,600 | +0.88(+1.94%) |
Aug 23, 2007 | 45.11 | 45.50 | 44.70 | 45.31 | 275,600 | +0.20(+0.44%) |
Aug 22, 2007 | 44.69 | 45.41 | 44.20 | 45.11 | 282,000 | +1.42(+3.25%) |
Aug 21, 2007 | 44.20 | 44.48 | 43.19 | 43.69 | 268,100 | -0.51(-1.15%) |
Aug 20, 2007 | 43.75 | 44.62 | 43.00 | 44.20 | 380,500 | +0.38(+0.87%) |
Aug 17, 2007 | 42.82 | 44.05 | 42.20 | 43.82 | 517,300 | +1.82(+4.33%) |
Aug 16, 2007 | 43.25 | 43.76 | 40.23 | 42.00 | 1,203,000 | +0.19(+0.45%) |
Aug 15, 2007 | 41.00 | 42.72 | 40.52 | 41.81 | 684,900 | +0.54(+1.31%) |
Aug 14, 2007 | 42.36 | 43.19 | 41.11 | 41.27 | 656,300 | -1.03(-2.43%) |
Aug 13, 2007 | 44.00 | 44.15 | 41.86 | 42.30 | 597,900 | -0.85(-1.97%) |
Aug 10, 2007 | 44.90 | 45.40 | 42.23 | 43.15 | 1,132,400 | -2.65(-5.79%) |
Aug 09, 2007 | 42.60 | 47.15 | 39.60 | 45.80 | 1,303,800 | +1.91(+4.35%) |
Aug 08, 2007 | 40.00 | 45.10 | 39.90 | 43.89 | 1,639,700 | +4.12(+10.36%) |
Aug 07, 2007 | 39.42 | 39.90 | 37.55 | 39.77 | 1,123,900 | +0.35(+0.89%) |
Aug 06, 2007 | 40.01 | 40.29 | 37.60 | 39.42 | 1,240,900 | -0.59(-1.47%) |
Aug 03, 2007 | 40.73 | 43.75 | 39.84 | 40.01 | 1,465,900 | -4.05(-9.19%) |
Aug 02, 2007 | 44.50 | 44.50 | 41.93 | 44.06 | 2,537,300 | -3.76(-7.86%) |
Aug 01, 2007 | 48.29 | 48.91 | 46.85 | 47.82 | 393,600 | -0.17(-0.35%) |
Jul 31, 2007 | 48.07 | 50.27 | 47.88 | 47.99 | 503,600 | -0.08(-0.17%) |
Jul 30, 2007 | 47.81 | 48.43 | 46.35 | 48.07 | 431,400 | +0.95(+2.02%) |
Jul 27, 2007 | 47.60 | 48.86 | 46.96 | 47.12 | 611,700 | -0.49(-1.03%) |
Jul 26, 2007 | 48.69 | 49.05 | 46.41 | 47.61 | 452,600 | -1.59(-3.23%) |
Jul 25, 2007 | 48.75 | 49.22 | 47.07 | 49.20 | 502,800 | +0.90(+1.86%) |
Jul 24, 2007 | 48.96 | 49.15 | 48.04 | 48.30 | 582,900 | -1.27(-2.56%) |
Jul 23, 2007 | 49.84 | 49.93 | 48.97 | 49.57 | 342,300 | +0.71(+1.45%) |
Jul 20, 2007 | 49.37 | 49.51 | 48.30 | 48.86 | 277,200 | -0.62(-1.25%) |
Jul 19, 2007 | 48.05 | 49.66 | 47.81 | 49.48 | 424,600 | +1.84(+3.86%) |
Jul 18, 2007 | 46.78 | 47.78 | 46.22 | 47.64 | 371,200 | +0.52(+1.10%) |
Jul 17, 2007 | 47.99 | 48.58 | 47.08 | 47.12 | 343,900 | -0.65(-1.36%) |
Jul 16, 2007 | 49.00 | 49.11 | 47.47 | 47.77 | 411,400 | -1.36(-2.77%) |
Jul 13, 2007 | 48.51 | 49.34 | 48.50 | 49.13 | 259,500 | +0.29(+0.59%) |
Jul 12, 2007 | 47.75 | 48.87 | 47.71 | 48.84 | 705,700 | +1.19(+2.50%) |
Jul 11, 2007 | 46.90 | 47.80 | 46.50 | 47.65 | 491,200 | +0.40(+0.85%) |
Jul 10, 2007 | 46.66 | 47.73 | 46.17 | 47.25 | 668,100 | +0.04(+0.08%) |
Jul 09, 2007 | 46.66 | 47.23 | 46.45 | 47.21 | 419,600 | +0.30(+0.64%) |
Jul 06, 2007 | 46.78 | 47.36 | 46.51 | 46.91 | 283,000 | +0.47(+1.01%) |
Jul 05, 2007 | 46.50 | 46.61 | 45.57 | 46.44 | 340,900 | -0.06(-0.13%) |
Jul 03, 2007 | 45.89 | 46.55 | 45.56 | 46.50 | 209,200 | +0.22(+0.48%) |
Jul 02, 2007 | 44.95 | 46.28 | 44.83 | 46.28 | 362,300 | +1.33(+2.96%) |
Jun 29, 2007 | 44.84 | 45.70 | 44.76 | 44.95 | 416,900 | +0.26(+0.58%) |
Jun 28, 2007 | 45.55 | 46.01 | 44.25 | 44.69 | 450,000 | -0.38(-0.84%) |
Jun 27, 2007 | 44.00 | 45.29 | 42.64 | 45.07 | 690,300 | +0.54(+1.21%) |
Jun 26, 2007 | 45.81 | 45.84 | 44.15 | 44.53 | 545,300 | -1.19(-2.60%) |
Jun 25, 2007 | 47.04 | 47.04 | 45.31 | 45.72 | 636,300 | -1.57(-3.32%) |
Jun 22, 2007 | 47.88 | 48.03 | 46.23 | 47.29 | 664,900 | -0.84(-1.75%) |
Jun 21, 2007 | 47.00 | 48.17 | 46.86 | 48.13 | 406,200 | +1.47(+3.15%) |
Jun 20, 2007 | 48.65 | 48.65 | 46.63 | 46.66 | 502,400 | -2.05(-4.21%) |
Jun 19, 2007 | 48.60 | 49.13 | 47.93 | 48.71 | 383,700 | +0.12(+0.25%) |
Jun 18, 2007 | 47.90 | 48.85 | 47.70 | 48.59 | 394,500 | +0.08(+0.16%) |
Jun 15, 2007 | 48.43 | 48.71 | 47.90 | 48.51 | 578,900 | +0.80(+1.68%) |
Jun 14, 2007 | 46.82 | 48.13 | 46.82 | 47.71 | 447,900 | +0.89(+1.90%) |
Jun 13, 2007 | 45.78 | 47.05 | 45.76 | 46.82 | 685,200 | +1.16(+2.54%) |
Jun 12, 2007 | 46.24 | 46.97 | 45.66 | 45.66 | 599,500 | -0.83(-1.79%) |
Jun 11, 2007 | 46.39 | 47.04 | 46.23 | 46.49 | 357,000 | -0.12(-0.26%) |
Jun 08, 2007 | 46.00 | 46.79 | 45.00 | 46.61 | 336,400 | +0.09(+0.19%) |
Jun 07, 2007 | 47.70 | 48.49 | 46.40 | 46.52 | 364,900 | -1.41(-2.94%) |
Jun 06, 2007 | 48.75 | 48.79 | 47.52 | 47.93 | 454,500 | -0.84(-1.72%) |
Jun 05, 2007 | 48.90 | 49.05 | 47.94 | 48.77 | 456,700 | -0.37(-0.75%) |
Jun 04, 2007 | 47.75 | 49.22 | 47.75 | 49.14 | 451,700 | +0.53(+1.09%) |
Jun 01, 2007 | 48.84 | 49.00 | 48.22 | 48.61 | 419,000 | +0.09(+0.19%) |
May 31, 2007 | 48.55 | 49.45 | 48.00 | 48.52 | 574,800 | +0.27(+0.56%) |
May 30, 2007 | 46.92 | 48.57 | 46.51 | 48.25 | 556,600 | +0.91(+1.92%) |
May 29, 2007 | 47.36 | 47.56 | 46.84 | 47.34 | 567,900 | -0.01(-0.02%) |
May 25, 2007 | 46.55 | 47.55 | 46.85 | 47.35 | 211,800 | +0.80(+1.72%) |
May 24, 2007 | 48.35 | 49.02 | 46.19 | 46.55 | 542,700 | -1.80(-3.72%) |
May 23, 2007 | 48.40 | 49.31 | 48.01 | 48.35 | 411,800 | +0.05(+0.10%) |
May 22, 2007 | 49.66 | 49.66 | 48.17 | 48.30 | 561,960 | -1.01(-2.05%) |
May 21, 2007 | 47.91 | 49.74 | 47.82 | 49.31 | 841,000 | +1.61(+3.38%) |
May 18, 2007 | 47.22 | 47.84 | 46.96 | 47.70 | 329,900 | +0.51(+1.08%) |
May 17, 2007 | 46.15 | 47.72 | 45.95 | 47.19 | 462,800 | +1.09(+2.36%) |
May 16, 2007 | 46.07 | 46.15 | 45.19 | 46.10 | 411,140 | +0.03(+0.07%) |
May 15, 2007 | 46.18 | 46.80 | 45.95 | 46.07 | 694,400 | -0.29(-0.63%) |
May 14, 2007 | 46.55 | 47.36 | 46.25 | 46.36 | 674,200 | -0.33(-0.71%) |
May 11, 2007 | 44.89 | 46.77 | 44.66 | 46.69 | 503,695 | +2.15(+4.83%) |
May 10, 2007 | 46.20 | 46.22 | 44.54 | 44.54 | 558,695 | -1.47(-3.19%) |
May 09, 2007 | 45.91 | 46.08 | 45.00 | 46.01 | 576,000 | +0.10(+0.22%) |
May 08, 2007 | 46.50 | 46.13 | 44.67 | 45.91 | 730,200 | -0.59(-1.27%) |
May 07, 2007 | 45.75 | 46.51 | 45.52 | 46.50 | 748,100 | +0.83(+1.82%) |
May 04, 2007 | 46.63 | 47.23 | 45.40 | 45.67 | 951,548 | -0.97(-2.08%) |
May 03, 2007 | 46.67 | 47.06 | 46.00 | 46.64 | 918,000 | -0.02(-0.04%) |
May 02, 2007 | 47.23 | 47.40 | 46.00 | 46.66 | 1,133,300 | -0.71(-1.50%) |
May 01, 2007 | 48.58 | 48.66 | 44.12 | 47.37 | 3,326,703 | -3.13(-6.20%) |
Apr 30, 2007 | 52.00 | 52.92 | 50.49 | 50.50 | 787,200 | -1.54(-2.96%) |
Apr 27, 2007 | 51.71 | 52.54 | 51.42 | 52.04 | 601,300 | +0.33(+0.64%) |
Apr 26, 2007 | 51.20 | 51.95 | 50.81 | 51.71 | 679,900 | +0.68(+1.33%) |
Apr 25, 2007 | 50.00 | 51.36 | 50.00 | 51.03 | 653,610 | +1.48(+2.99%) |
Apr 24, 2007 | 49.60 | 49.60 | 49.00 | 49.55 | 459,500 | -0.08(-0.16%) |
Apr 23, 2007 | 48.86 | 50.00 | 48.79 | 49.63 | 731,391 | +0.84(+1.72%) |
Apr 20, 2007 | 47.84 | 48.95 | 47.84 | 48.79 | 615,400 | +0.95(+1.99%) |
Apr 19, 2007 | 48.36 | 48.36 | 47.58 | 47.84 | 1,013,900 | -0.51(-1.05%) |
Apr 18, 2007 | 48.99 | 48.99 | 47.83 | 48.35 | 1,246,900 | -0.55(-1.12%) |
Apr 17, 2007 | 49.41 | 49.41 | 48.51 | 48.90 | 605,600 | -0.28(-0.57%) |
Apr 16, 2007 | 48.79 | 49.25 | 48.08 | 49.18 | 379,500 | +0.78(+1.61%) |
Apr 13, 2007 | 48.07 | 48.46 | 47.63 | 48.40 | 339,600 | +0.27(+0.56%) |
Apr 12, 2007 | 46.73 | 48.22 | 46.50 | 48.13 | 394,100 | +1.48(+3.17%) |
Apr 11, 2007 | 46.50 | 46.99 | 46.35 | 46.65 | 693,700 | -0.34(-0.72%) |
Apr 10, 2007 | 45.95 | 47.14 | 45.88 | 46.99 | 446,700 | +1.38(+3.03%) |
Apr 09, 2007 | 45.29 | 46.29 | 44.55 | 45.61 | 717,200 | +0.59(+1.31%) |
Apr 05, 2007 | 44.50 | 45.32 | 44.22 | 45.02 | 538,000 | +0.53(+1.19%) |
Apr 04, 2007 | 43.80 | 44.49 | 43.07 | 44.49 | 346,300 | +0.64(+1.46%) |
Apr 03, 2007 | 44.31 | 44.40 | 43.44 | 43.85 | 475,400 | -0.46(-1.04%) |
Apr 02, 2007 | 43.30 | 44.42 | 43.24 | 44.31 | 440,700 | +1.03(+2.38%) |
Mar 30, 2007 | 43.90 | 44.00 | 43.18 | 43.28 | 306,300 | -0.77(-1.75%) |
Mar 29, 2007 | 43.45 | 44.45 | 43.06 | 44.05 | 603,900 | +1.24(+2.90%) |
Mar 28, 2007 | 42.59 | 43.01 | 42.37 | 42.81 | 622,900 | +0.48(+1.13%) |
Mar 27, 2007 | 42.10 | 42.50 | 41.79 | 42.33 | 276,000 | -0.08(-0.19%) |
Mar 26, 2007 | 42.50 | 42.50 | 41.63 | 42.41 | 331,500 | +0.19(+0.45%) |
Mar 23, 2007 | 41.88 | 42.40 | 41.71 | 42.22 | 456,700 | +0.53(+1.27%) |
Mar 22, 2007 | 41.10 | 41.69 | 40.85 | 41.69 | 478,600 | +1.12(+2.76%) |
Mar 21, 2007 | 39.89 | 41.07 | 39.84 | 40.57 | 281,100 | +1.09(+2.76%) |
Mar 20, 2007 | 39.75 | 39.97 | 38.89 | 39.48 | 386,700 | -0.12(-0.30%) |
Mar 19, 2007 | 39.01 | 39.66 | 38.96 | 39.60 | 427,800 | +1.33(+3.48%) |
Mar 16, 2007 | 38.03 | 38.36 | 37.87 | 38.27 | 500,700 | +0.25(+0.66%) |
Mar 15, 2007 | 38.10 | 38.38 | 37.81 | 38.02 | 258,100 | +0.07(+0.18%) |
Mar 14, 2007 | 37.52 | 38.00 | 36.94 | 37.95 | 445,400 | +0.43(+1.15%) |
Mar 13, 2007 | 38.29 | 39.12 | 37.47 | 37.52 | 335,800 | -0.77(-2.01%) |
Mar 12, 2007 | 37.76 | 38.32 | 37.55 | 38.29 | 456,900 | +0.07(+0.18%) |
Mar 09, 2007 | 38.54 | 38.79 | 37.94 | 38.22 | 282,700 | +0.06(+0.16%) |
Mar 08, 2007 | 38.09 | 38.40 | 37.68 | 38.16 | 410,200 | +0.31(+0.82%) |
Mar 07, 2007 | 37.73 | 38.47 | 37.43 | 37.85 | 477,600 | +0.38(+1.01%) |
Mar 06, 2007 | 37.05 | 37.60 | 36.69 | 37.47 | 477,500 | +0.83(+2.27%) |
Mar 05, 2007 | 36.65 | 37.45 | 36.36 | 36.64 | 518,100 | -0.66(-1.77%) |
Mar 02, 2007 | 37.95 | 38.22 | 36.92 | 37.30 | 526,400 | -0.73(-1.92%) |