Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.47 | 31.63 | 31.18 | 31.27 | 171,310 | -0.31(-0.98%) |
Feb 28, 2008 | 31.27 | 31.87 | 31.18 | 31.58 | 199,799 | -0.01(-0.04%) |
Feb 27, 2008 | 31.88 | 32.53 | 31.57 | 31.59 | 175,894 | -0.48(-1.51%) |
Feb 26, 2008 | 32.17 | 32.62 | 31.38 | 32.08 | 154,907 | +0.00(+0.00%) |
Feb 25, 2008 | 31.14 | 32.08 | 30.96 | 32.08 | 132,605 | +0.99(+3.17%) |
Feb 22, 2008 | 30.92 | 31.17 | 30.43 | 31.09 | 129,010 | +0.17(+0.56%) |
Feb 21, 2008 | 31.13 | 31.65 | 30.68 | 30.92 | 161,301 | -0.05(-0.17%) |
Feb 20, 2008 | 30.08 | 30.97 | 29.97 | 30.97 | 87,559 | +0.74(+2.45%) |
Feb 19, 2008 | 30.40 | 30.45 | 29.76 | 30.23 | 91,130 | +0.05(+0.15%) |
Feb 18, 2008 | 29.46 | 30.18 | 29.42 | 30.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.46 | 30.18 | 29.42 | 30.18 | 87,093 | +0.32(+1.06%) |
Feb 14, 2008 | 31.12 | 31.27 | 29.78 | 29.87 | 110,846 | -1.24(-4.00%) |
Feb 13, 2008 | 30.47 | 31.18 | 30.31 | 31.11 | 133,667 | +0.91(+3.03%) |
Feb 12, 2008 | 29.47 | 30.58 | 29.44 | 30.20 | 189,401 | +0.82(+2.81%) |
Feb 11, 2008 | 30.05 | 30.10 | 29.37 | 29.37 | 165,499 | -0.76(-2.52%) |
Feb 08, 2008 | 30.53 | 30.69 | 29.73 | 30.13 | 157,886 | -0.50(-1.62%) |
Feb 07, 2008 | 30.04 | 30.87 | 29.93 | 30.63 | 224,830 | +0.53(+1.78%) |
Feb 06, 2008 | 31.40 | 31.40 | 30.02 | 30.09 | 144,379 | -1.11(-3.55%) |
Feb 05, 2008 | 30.56 | 32.17 | 30.56 | 31.20 | 128,855 | -0.99(-3.08%) |
Feb 04, 2008 | 32.63 | 32.66 | 31.59 | 32.19 | 106,965 | -0.51(-1.56%) |
Feb 01, 2008 | 31.97 | 32.71 | 31.72 | 32.70 | 110,535 | +0.79(+2.46%) |
Jan 31, 2008 | 30.18 | 32.37 | 30.18 | 31.92 | 293,261 | +1.18(+3.83%) |
Jan 30, 2008 | 30.43 | 31.33 | 29.97 | 30.74 | 161,612 | +0.21(+0.68%) |
Jan 29, 2008 | 30.92 | 30.98 | 30.05 | 30.53 | 288,293 | +0.39(+1.28%) |
Jan 28, 2008 | 30.24 | 30.24 | 29.17 | 30.15 | 247,328 | +0.55(+1.85%) |
Jan 25, 2008 | 29.63 | 30.35 | 25.98 | 29.60 | 465,871 | -0.03(-0.11%) |
Jan 24, 2008 | 30.20 | 30.64 | 29.46 | 29.63 | 248,395 | -0.73(-2.42%) |
Jan 23, 2008 | 26.49 | 30.53 | 26.49 | 30.36 | 278,513 | +1.86(+6.53%) |
Jan 22, 2008 | 27.70 | 28.69 | 27.57 | 28.50 | 323,084 | +0.23(+0.80%) |
Jan 21, 2008 | 29.39 | 29.39 | 28.06 | 28.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.39 | 29.39 | 28.06 | 28.28 | 200,304 | -0.61(-2.12%) |
Jan 17, 2008 | 28.82 | 29.09 | 28.41 | 28.89 | 356,292 | +0.03(+0.11%) |
Jan 16, 2008 | 28.31 | 29.27 | 28.21 | 28.86 | 184,278 | +0.58(+2.05%) |
Jan 15, 2008 | 28.02 | 28.61 | 28.00 | 28.28 | 401,158 | +0.05(+0.16%) |
Jan 14, 2008 | 28.86 | 28.86 | 27.80 | 28.23 | 230,231 | -0.40(-1.39%) |
Jan 11, 2008 | 28.18 | 28.92 | 27.86 | 28.63 | 541,292 | +0.45(+1.60%) |
Jan 10, 2008 | 28.58 | 28.92 | 27.00 | 28.18 | 733,848 | -0.68(-2.34%) |
Jan 09, 2008 | 28.89 | 28.98 | 27.80 | 28.86 | 463,274 | -0.88(-2.97%) |
Jan 08, 2008 | 31.05 | 31.59 | 29.69 | 29.74 | 346,356 | -1.24(-4.01%) |
Jan 07, 2008 | 31.56 | 32.23 | 30.79 | 30.98 | 739,907 | -0.42(-1.33%) |
Jan 04, 2008 | 32.05 | 32.07 | 31.12 | 31.40 | 342,164 | -1.00(-3.08%) |
Jan 03, 2008 | 33.44 | 33.91 | 32.37 | 32.40 | 187,477 | -1.09(-3.27%) |
Jan 02, 2008 | 33.75 | 34.10 | 33.37 | 33.49 | 182,881 | -0.35(-1.05%) |
Jan 01, 2008 | 33.14 | 33.85 | 33.14 | 33.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.14 | 33.85 | 33.14 | 33.85 | 133,822 | +0.52(+1.55%) |
Dec 28, 2007 | 33.69 | 33.88 | 33.18 | 33.33 | 108,083 | -0.19(-0.58%) |
Dec 27, 2007 | 33.88 | 34.20 | 33.13 | 33.53 | 176,360 | -0.68(-1.98%) |
Dec 26, 2007 | 34.65 | 34.79 | 34.15 | 34.20 | 517,365 | -0.57(-1.63%) |
Dec 24, 2007 | 34.07 | 34.91 | 34.07 | 34.77 | 63,185 | +0.79(+2.33%) |
Dec 21, 2007 | 34.62 | 34.62 | 33.74 | 33.98 | 383,576 | +0.06(+0.19%) |
Dec 20, 2007 | 34.36 | 34.75 | 33.77 | 33.91 | 250,413 | -0.45(-1.31%) |
Dec 19, 2007 | 33.76 | 35.14 | 33.56 | 34.36 | 460,928 | +0.61(+1.79%) |
Dec 18, 2007 | 33.59 | 34.20 | 32.69 | 33.76 | 273,545 | +0.36(+1.08%) |
Dec 17, 2007 | 33.73 | 34.09 | 33.37 | 33.40 | 196,698 | -0.47(-1.39%) |
Dec 14, 2007 | 34.20 | 34.94 | 33.87 | 33.87 | 145,156 | -0.66(-1.90%) |
Dec 13, 2007 | 34.49 | 34.65 | 34.06 | 34.53 | 175,739 | -0.23(-0.65%) |
Dec 12, 2007 | 35.59 | 35.70 | 34.24 | 34.75 | 172,976 | -0.46(-1.30%) |
Dec 11, 2007 | 37.26 | 37.58 | 35.21 | 35.21 | 219,829 | -1.84(-4.96%) |
Dec 10, 2007 | 36.72 | 37.39 | 36.62 | 37.04 | 169,219 | +0.49(+1.34%) |
Dec 07, 2007 | 36.17 | 36.78 | 36.11 | 36.55 | 134,285 | +0.55(+1.52%) |
Dec 06, 2007 | 34.73 | 36.10 | 34.62 | 36.01 | 132,425 | +1.28(+3.69%) |
Dec 05, 2007 | 34.36 | 34.91 | 34.07 | 34.73 | 88,490 | +0.72(+2.12%) |
Dec 04, 2007 | 34.27 | 34.58 | 33.80 | 34.00 | 134,909 | -0.59(-1.69%) |
Dec 03, 2007 | 35.11 | 35.11 | 34.10 | 34.59 | 79,952 | -0.16(-0.46%) |
Nov 30, 2007 | 35.07 | 35.43 | 34.59 | 34.75 | 167,039 | +0.32(+0.94%) |
Nov 29, 2007 | 34.55 | 34.70 | 32.50 | 34.43 | 114,882 | -0.14(-0.39%) |
Nov 28, 2007 | 33.80 | 34.70 | 33.59 | 34.56 | 188,780 | +1.08(+3.23%) |
Nov 27, 2007 | 32.95 | 33.78 | 32.93 | 33.48 | 208,833 | +0.79(+2.42%) |
Nov 26, 2007 | 34.20 | 34.40 | 32.69 | 32.69 | 299,471 | -1.61(-4.70%) |
Nov 23, 2007 | 33.76 | 34.53 | 33.64 | 34.30 | 37,759 | +0.74(+2.21%) |
Nov 21, 2007 | 33.72 | 34.15 | 33.12 | 33.56 | 173,455 | -0.15(-0.44%) |
Nov 20, 2007 | 33.95 | 34.51 | 32.88 | 33.71 | 124,508 | -0.32(-0.93%) |
Nov 19, 2007 | 33.95 | 34.33 | 33.51 | 34.02 | 83,212 | -0.23(-0.66%) |
Nov 16, 2007 | 35.27 | 35.49 | 33.85 | 34.25 | 153,849 | -1.05(-2.97%) |
Nov 15, 2007 | 35.11 | 35.36 | 34.35 | 35.30 | 231,628 | +0.10(+0.27%) |
Nov 14, 2007 | 35.07 | 35.49 | 35.00 | 35.20 | 129,165 | +0.28(+0.79%) |
Nov 13, 2007 | 34.03 | 35.11 | 34.03 | 34.92 | 351,634 | +0.33(+0.97%) |
Nov 12, 2007 | 34.83 | 34.94 | 34.35 | 34.59 | 318,722 | -0.19(-0.56%) |
Nov 09, 2007 | 34.65 | 35.15 | 34.60 | 34.78 | 203,684 | -0.15(-0.44%) |
Nov 08, 2007 | 35.01 | 35.46 | 34.76 | 34.94 | 258,331 | +0.05(+0.15%) |
Nov 07, 2007 | 35.30 | 35.40 | 34.46 | 34.89 | 199,026 | -0.73(-2.06%) |
Nov 06, 2007 | 35.30 | 36.21 | 34.62 | 35.62 | 170,150 | +0.21(+0.60%) |
Nov 05, 2007 | 35.62 | 36.10 | 35.34 | 35.41 | 75,450 | -0.49(-1.36%) |
Nov 02, 2007 | 36.84 | 36.84 | 35.34 | 35.90 | 98,426 | -0.69(-1.88%) |
Nov 01, 2007 | 37.52 | 37.62 | 36.25 | 36.59 | 207,254 | -0.97(-2.57%) |
Oct 31, 2007 | 36.53 | 37.55 | 36.39 | 37.55 | 127,768 | +1.09(+3.00%) |
Oct 30, 2007 | 36.15 | 36.67 | 35.85 | 36.46 | 64,738 | +0.21(+0.59%) |
Oct 29, 2007 | 36.74 | 36.74 | 35.96 | 36.25 | 74,208 | -0.37(-1.02%) |
Oct 26, 2007 | 36.33 | 36.74 | 35.89 | 36.62 | 103,084 | +0.52(+1.43%) |
Oct 25, 2007 | 36.25 | 36.46 | 35.67 | 36.10 | 77,934 | +0.03(+0.09%) |
Oct 24, 2007 | 36.45 | 36.45 | 35.34 | 36.07 | 128,234 | -0.58(-1.58%) |
Oct 23, 2007 | 36.97 | 37.13 | 36.17 | 36.65 | 83,367 | +0.03(+0.09%) |
Oct 22, 2007 | 35.91 | 36.62 | 35.52 | 36.62 | 97,184 | +0.35(+0.98%) |
Oct 19, 2007 | 36.68 | 36.68 | 35.91 | 36.26 | 138,325 | -0.42(-1.14%) |
Oct 18, 2007 | 37.01 | 37.01 | 36.33 | 36.68 | 512,470 | -0.41(-1.11%) |
Oct 17, 2007 | 38.42 | 38.42 | 35.30 | 37.10 | 172,013 | -1.06(-2.79%) |
Oct 16, 2007 | 39.00 | 39.16 | 38.08 | 38.16 | 75,294 | -0.81(-2.08%) |
Oct 15, 2007 | 39.65 | 39.81 | 38.66 | 38.97 | 95,632 | -0.71(-1.79%) |
Oct 12, 2007 | 39.65 | 39.94 | 39.45 | 39.68 | 52,163 | +0.00(+0.00%) |
Oct 11, 2007 | 40.03 | 40.10 | 39.52 | 39.68 | 141,430 | -0.32(-0.81%) |
Oct 10, 2007 | 40.42 | 40.70 | 39.71 | 40.00 | 106,344 | -0.21(-0.51%) |
Oct 09, 2007 | 40.14 | 40.41 | 39.56 | 40.21 | 90,353 | +0.11(+0.27%) |
Oct 08, 2007 | 41.03 | 41.03 | 39.98 | 40.10 | 97,495 | -1.09(-2.66%) |
Oct 05, 2007 | 39.39 | 41.19 | 39.39 | 41.19 | 142,361 | +2.11(+5.39%) |
Oct 04, 2007 | 38.33 | 39.13 | 38.18 | 39.09 | 56,509 | +0.89(+2.33%) |
Oct 03, 2007 | 38.07 | 38.77 | 37.78 | 38.20 | 78,710 | +0.00(+0.00%) |
Oct 02, 2007 | 37.97 | 38.35 | 37.64 | 38.20 | 156,178 | +0.55(+1.47%) |
Oct 01, 2007 | 36.68 | 37.64 | 36.43 | 37.64 | 111,001 | +1.02(+2.80%) |
Sep 28, 2007 | 36.65 | 36.91 | 36.11 | 36.62 | 254,139 | -0.10(-0.26%) |
Sep 27, 2007 | 36.49 | 36.81 | 36.39 | 36.72 | 156,178 | +0.16(+0.44%) |
Sep 26, 2007 | 36.64 | 36.78 | 35.98 | 36.55 | 148,105 | +0.01(+0.04%) |
Sep 25, 2007 | 37.62 | 37.62 | 36.39 | 36.54 | 145,311 | -1.33(-3.52%) |
Sep 24, 2007 | 37.52 | 38.33 | 37.51 | 37.88 | 97,805 | +0.10(+0.26%) |
Sep 21, 2007 | 38.26 | 38.31 | 37.66 | 37.78 | 275,253 | -0.16(-0.42%) |
Sep 20, 2007 | 38.36 | 38.38 | 37.56 | 37.94 | 188,004 | -0.43(-1.11%) |
Sep 19, 2007 | 37.02 | 38.81 | 37.02 | 38.36 | 153,384 | +1.31(+3.53%) |
Sep 18, 2007 | 35.67 | 37.06 | 35.57 | 37.06 | 220,450 | +1.39(+3.90%) |
Sep 17, 2007 | 35.62 | 35.99 | 35.43 | 35.67 | 211,446 | -0.07(-0.20%) |
Sep 14, 2007 | 35.46 | 35.91 | 35.33 | 35.74 | 70,171 | +0.17(+0.47%) |
Sep 13, 2007 | 35.27 | 35.81 | 35.07 | 35.57 | 115,969 | +0.37(+1.04%) |
Sep 12, 2007 | 35.16 | 35.33 | 34.94 | 35.20 | 56,509 | -0.03(-0.07%) |
Sep 11, 2007 | 34.91 | 35.49 | 34.82 | 35.23 | 125,439 | +0.10(+0.27%) |
Sep 10, 2007 | 35.56 | 35.68 | 35.04 | 35.13 | 144,535 | -0.32(-0.89%) |
Sep 07, 2007 | 35.94 | 36.07 | 35.14 | 35.45 | 90,043 | -0.90(-2.48%) |
Sep 06, 2007 | 36.14 | 36.51 | 35.66 | 36.35 | 121,558 | +0.21(+0.59%) |
Sep 05, 2007 | 36.23 | 36.62 | 35.71 | 36.14 | 79,641 | -0.39(-1.06%) |
Sep 04, 2007 | 36.33 | 37.10 | 35.78 | 36.52 | 146,242 | +0.13(+0.35%) |
Aug 31, 2007 | 35.11 | 36.62 | 35.11 | 36.39 | 187,848 | +1.60(+4.61%) |
Aug 30, 2007 | 34.40 | 35.36 | 34.40 | 34.79 | 68,929 | +0.15(+0.45%) |
Aug 29, 2007 | 34.17 | 34.85 | 34.03 | 34.64 | 83,988 | +0.59(+1.74%) |
Aug 28, 2007 | 34.75 | 34.91 | 34.04 | 34.04 | 122,489 | -1.00(-2.85%) |
Aug 27, 2007 | 35.49 | 35.54 | 34.87 | 35.04 | 71,103 | -0.48(-1.36%) |
Aug 24, 2007 | 35.50 | 35.62 | 34.92 | 35.52 | 74,518 | -0.03(-0.09%) |
Aug 23, 2007 | 35.85 | 36.07 | 35.11 | 35.56 | 97,960 | -0.19(-0.54%) |
Aug 22, 2007 | 35.88 | 35.88 | 34.89 | 35.75 | 382,063 | +0.19(+0.54%) |
Aug 21, 2007 | 35.46 | 35.79 | 35.07 | 35.56 | 132,736 | +0.13(+0.36%) |
Aug 20, 2007 | 35.43 | 35.91 | 35.04 | 35.43 | 184,123 | +0.06(+0.18%) |
Aug 17, 2007 | 42.15 | 39.29 | 34.48 | 35.36 | 198,871 | +0.06(+0.18%) |
Aug 16, 2007 | 33.62 | 35.43 | 33.69 | 35.30 | 204,615 | +1.67(+4.98%) |
Aug 15, 2007 | 33.44 | 34.69 | 33.44 | 33.62 | 278,823 | +0.19(+0.58%) |
Aug 14, 2007 | 34.40 | 34.80 | 33.43 | 33.43 | 167,822 | -0.97(-2.81%) |
Aug 13, 2007 | 34.88 | 34.91 | 34.17 | 34.40 | 130,252 | -0.29(-0.84%) |
Aug 10, 2007 | 34.14 | 35.24 | 33.42 | 34.69 | 212,998 | +0.21(+0.60%) |
Aug 09, 2007 | 33.82 | 34.65 | 33.44 | 34.48 | 283,170 | +0.28(+0.81%) |
Aug 08, 2007 | 33.60 | 34.20 | 33.32 | 34.20 | 317,169 | +0.87(+2.61%) |
Aug 07, 2007 | 33.76 | 33.95 | 33.02 | 33.33 | 167,356 | -0.43(-1.26%) |
Aug 06, 2007 | 33.02 | 33.82 | 32.58 | 33.76 | 180,862 | +0.26(+0.79%) |
Aug 03, 2007 | 33.35 | 33.95 | 33.20 | 33.49 | 169,064 | -0.45(-1.33%) |
Aug 02, 2007 | 32.75 | 33.95 | 32.63 | 33.95 | 584,970 | +0.84(+2.53%) |
Aug 01, 2007 | 32.85 | 33.14 | 31.79 | 33.11 | 303,663 | +0.19(+0.59%) |
Jul 31, 2007 | 33.43 | 33.43 | 32.53 | 32.92 | 292,640 | -0.28(-0.83%) |
Jul 30, 2007 | 33.33 | 33.69 | 32.64 | 33.19 | 199,181 | -0.31(-0.92%) |
Jul 27, 2007 | 34.40 | 34.49 | 32.79 | 33.50 | 552,058 | -1.08(-3.11%) |
Jul 26, 2007 | 35.59 | 35.60 | 33.17 | 34.58 | 296,211 | -1.01(-2.84%) |
Jul 25, 2007 | 36.52 | 36.58 | 35.29 | 35.59 | 211,601 | -0.76(-2.09%) |
Jul 24, 2007 | 37.20 | 37.33 | 36.15 | 36.35 | 295,590 | -1.20(-3.21%) |
Jul 23, 2007 | 38.13 | 38.26 | 37.23 | 37.55 | 106,654 | -0.58(-1.52%) |
Jul 20, 2007 | 39.37 | 39.45 | 37.91 | 38.13 | 171,082 | -1.32(-3.35%) |
Jul 19, 2007 | 39.45 | 39.81 | 39.32 | 39.45 | 82,280 | +0.16(+0.41%) |
Jul 18, 2007 | 38.54 | 39.68 | 38.53 | 39.29 | 134,754 | -0.39(-0.97%) |
Jul 17, 2007 | 40.00 | 40.11 | 39.68 | 39.68 | 98,271 | -0.42(-1.04%) |
Jul 16, 2007 | 40.23 | 40.63 | 40.10 | 40.10 | 99,979 | -0.23(-0.56%) |
Jul 13, 2007 | 40.35 | 40.58 | 40.07 | 40.32 | 138,635 | -0.16(-0.40%) |
Jul 12, 2007 | 40.58 | 40.77 | 40.00 | 40.48 | 120,316 | -0.06(-0.14%) |
Jul 11, 2007 | 40.40 | 40.55 | 39.87 | 40.54 | 131,960 | +0.01(+0.03%) |
Jul 10, 2007 | 41.55 | 41.73 | 40.51 | 40.53 | 204,460 | -1.46(-3.47%) |
Jul 09, 2007 | 42.09 | 42.16 | 41.67 | 41.98 | 72,345 | +0.02(+0.05%) |
Jul 06, 2007 | 42.31 | 42.35 | 41.64 | 41.97 | 118,764 | -0.33(-0.78%) |
Jul 05, 2007 | 42.06 | 42.94 | 42.06 | 42.29 | 108,362 | +0.14(+0.32%) |
Jul 03, 2007 | 41.89 | 42.39 | 41.68 | 42.16 | 84,454 | +0.38(+0.91%) |
Jul 02, 2007 | 41.03 | 41.87 | 40.97 | 41.78 | 125,905 | +0.96(+2.35%) |
Jun 29, 2007 | 40.48 | 41.22 | 40.39 | 40.82 | 194,369 | +0.50(+1.23%) |
Jun 28, 2007 | 40.45 | 41.19 | 39.94 | 40.32 | 93,924 | -0.13(-0.32%) |
Jun 27, 2007 | 39.16 | 40.52 | 39.10 | 40.45 | 95,011 | +1.16(+2.95%) |
Jun 26, 2007 | 39.32 | 39.58 | 38.88 | 39.29 | 131,028 | -0.03(-0.08%) |
Jun 25, 2007 | 39.29 | 39.38 | 38.79 | 39.32 | 205,391 | +0.03(+0.08%) |
Jun 22, 2007 | 39.45 | 39.97 | 39.20 | 39.29 | 354,273 | -0.16(-0.41%) |
Jun 21, 2007 | 40.61 | 40.86 | 38.81 | 39.45 | 170,306 | -1.15(-2.84%) |
Jun 20, 2007 | 41.02 | 41.43 | 38.85 | 40.61 | 109,293 | -0.39(-0.96%) |
Jun 19, 2007 | 40.74 | 41.15 | 40.30 | 41.00 | 74,984 | +0.13(+0.32%) |
Jun 18, 2007 | 41.64 | 41.64 | 40.74 | 40.87 | 135,685 | -0.77(-1.86%) |
Jun 15, 2007 | 42.51 | 42.57 | 41.51 | 41.64 | 180,241 | +0.16(+0.39%) |
Jun 14, 2007 | 42.03 | 42.45 | 41.13 | 41.48 | 64,272 | -0.55(-1.30%) |
Jun 13, 2007 | 41.71 | 42.44 | 41.33 | 42.03 | 91,751 | +0.39(+0.94%) |
Jun 12, 2007 | 42.17 | 42.24 | 41.29 | 41.64 | 112,088 | -0.94(-2.21%) |
Jun 11, 2007 | 42.61 | 42.80 | 42.26 | 42.58 | 92,992 | -0.18(-0.42%) |
Jun 08, 2007 | 42.19 | 42.83 | 41.97 | 42.76 | 171,082 | +0.40(+0.94%) |
Jun 07, 2007 | 43.16 | 43.22 | 42.26 | 42.36 | 127,302 | -0.96(-2.22%) |
Jun 06, 2007 | 43.22 | 43.54 | 43.00 | 43.32 | 87,559 | -0.12(-0.28%) |
Jun 05, 2007 | 43.58 | 43.59 | 43.17 | 43.44 | 143,603 | -0.30(-0.68%) |
Jun 04, 2007 | 43.56 | 43.90 | 43.53 | 43.74 | 65,048 | +0.10(+0.22%) |
Jun 01, 2007 | 43.48 | 44.03 | 43.41 | 43.64 | 270,129 | +0.39(+0.89%) |
May 31, 2007 | 43.64 | 43.89 | 42.83 | 43.25 | 221,537 | -0.32(-0.72%) |
May 30, 2007 | 42.66 | 43.68 | 42.62 | 43.57 | 125,750 | +0.64(+1.49%) |
May 29, 2007 | 41.68 | 42.93 | 41.68 | 42.93 | 140,653 | +1.26(+3.01%) |
May 25, 2007 | 41.68 | 41.97 | 41.42 | 41.68 | 75,139 | +0.23(+0.54%) |
May 24, 2007 | 42.20 | 42.35 | 41.07 | 41.45 | 129,786 | -0.87(-2.05%) |
May 23, 2007 | 42.76 | 43.30 | 42.32 | 42.32 | 112,088 | -0.32(-0.76%) |
May 22, 2007 | 42.19 | 42.93 | 42.00 | 42.64 | 99,979 | +0.64(+1.53%) |
May 21, 2007 | 41.93 | 42.41 | 41.93 | 42.00 | 120,316 | +0.06(+0.15%) |
May 18, 2007 | 43.01 | 43.01 | 41.84 | 41.93 | 75,294 | -0.82(-1.91%) |
May 17, 2007 | 43.67 | 43.73 | 42.75 | 42.75 | 96,408 | -1.05(-2.40%) |
May 16, 2007 | 43.77 | 44.06 | 43.59 | 43.80 | 170,150 | +0.03(+0.07%) |
May 15, 2007 | 44.41 | 44.59 | 43.70 | 43.77 | 94,390 | -0.55(-1.24%) |
May 14, 2007 | 44.93 | 44.93 | 43.97 | 44.32 | 111,933 | -0.70(-1.56%) |
May 11, 2007 | 44.35 | 45.08 | 44.32 | 45.02 | 64,427 | +0.83(+1.88%) |
May 10, 2007 | 44.86 | 45.09 | 44.03 | 44.19 | 104,947 | -0.90(-2.00%) |
May 09, 2007 | 44.38 | 45.48 | 44.34 | 45.09 | 97,650 | +0.55(+1.23%) |
May 08, 2007 | 44.06 | 44.76 | 44.06 | 44.54 | 108,051 | +0.16(+0.36%) |
May 07, 2007 | 44.32 | 44.66 | 44.28 | 44.38 | 87,248 | +0.08(+0.19%) |
May 04, 2007 | 44.64 | 44.76 | 44.03 | 44.30 | 78,865 | -0.18(-0.41%) |
May 03, 2007 | 44.54 | 44.70 | 44.06 | 44.48 | 113,330 | -0.12(-0.27%) |
May 02, 2007 | 44.19 | 44.85 | 44.13 | 44.60 | 74,208 | +0.35(+0.79%) |
May 01, 2007 | 44.41 | 44.50 | 43.92 | 44.25 | 102,928 | -0.13(-0.29%) |
Apr 30, 2007 | 45.28 | 45.60 | 44.31 | 44.38 | 112,709 | -0.97(-2.14%) |
Apr 27, 2007 | 45.49 | 45.57 | 45.28 | 45.35 | 51,386 | -0.12(-0.27%) |
Apr 26, 2007 | 44.58 | 45.83 | 44.58 | 45.48 | 124,352 | -0.32(-0.70%) |
Apr 25, 2007 | 45.96 | 46.02 | 45.25 | 45.80 | 137,393 | +0.06(+0.14%) |
Apr 24, 2007 | 44.50 | 46.04 | 44.50 | 45.73 | 60,546 | +0.03(+0.06%) |
Apr 23, 2007 | 45.09 | 45.93 | 45.09 | 45.71 | 92,837 | +0.55(+1.23%) |
Apr 20, 2007 | 45.73 | 45.75 | 44.79 | 45.15 | 95,632 | +0.58(+1.30%) |
Apr 19, 2007 | 45.12 | 45.26 | 44.57 | 44.57 | 126,060 | -0.74(-1.63%) |
Apr 18, 2007 | 46.09 | 46.09 | 45.25 | 45.31 | 117,211 | -0.77(-1.68%) |
Apr 17, 2007 | 45.67 | 46.30 | 45.64 | 46.09 | 62,254 | +0.42(+0.92%) |
Apr 16, 2007 | 45.70 | 45.99 | 45.54 | 45.67 | 93,303 | +0.13(+0.28%) |
Apr 13, 2007 | 45.28 | 45.69 | 45.03 | 45.54 | 197,008 | +0.26(+0.57%) |
Apr 12, 2007 | 45.10 | 45.30 | 44.72 | 45.28 | 68,153 | -0.03(-0.07%) |
Apr 11, 2007 | 45.70 | 45.70 | 44.86 | 45.31 | 85,230 | -0.30(-0.65%) |
Apr 10, 2007 | 45.48 | 45.92 | 45.48 | 45.61 | 30,894 | +0.14(+0.30%) |
Apr 09, 2007 | 45.51 | 45.57 | 45.12 | 45.48 | 42,382 | -0.06(-0.14%) |
Apr 05, 2007 | 45.89 | 45.93 | 45.34 | 45.54 | 51,386 | -0.29(-0.63%) |
Apr 04, 2007 | 46.12 | 46.17 | 45.67 | 45.83 | 79,641 | -0.39(-0.84%) |
Apr 03, 2007 | 46.12 | 46.54 | 46.07 | 46.22 | 54,181 | +0.32(+0.70%) |
Apr 02, 2007 | 45.60 | 45.98 | 45.46 | 45.89 | 93,458 | +0.47(+1.04%) |
Mar 30, 2007 | 45.31 | 45.48 | 45.02 | 45.42 | 91,130 | +0.14(+0.31%) |
Mar 29, 2007 | 45.22 | 45.60 | 44.81 | 45.28 | 82,280 | +0.27(+0.60%) |
Mar 28, 2007 | 44.86 | 47.32 | 44.57 | 45.01 | 271,992 | -0.05(-0.10%) |
Mar 27, 2007 | 45.87 | 45.87 | 44.87 | 45.06 | 135,064 | -0.86(-1.87%) |
Mar 26, 2007 | 46.38 | 46.55 | 45.42 | 45.91 | 65,824 | -0.55(-1.19%) |
Mar 23, 2007 | 45.96 | 48.74 | 45.96 | 46.47 | 236,751 | +0.51(+1.11%) |
Mar 22, 2007 | 46.02 | 46.16 | 45.61 | 45.96 | 243,737 | +0.06(+0.14%) |
Mar 21, 2007 | 45.39 | 46.06 | 45.09 | 45.89 | 91,130 | +0.48(+1.06%) |
Mar 20, 2007 | 44.96 | 45.48 | 44.65 | 45.41 | 85,075 | +0.35(+0.79%) |
Mar 19, 2007 | 44.64 | 45.11 | 44.64 | 45.06 | 53,094 | +0.66(+1.49%) |
Mar 16, 2007 | 44.99 | 44.97 | 44.15 | 44.39 | 162,543 | -0.59(-1.30%) |
Mar 15, 2007 | 44.45 | 45.28 | 44.45 | 44.98 | 44,400 | +0.60(+1.35%) |
Mar 14, 2007 | 44.10 | 44.38 | 43.45 | 44.38 | 113,485 | +0.34(+0.78%) |
Mar 13, 2007 | 45.25 | 45.22 | 43.99 | 44.04 | 166,114 | -1.21(-2.68%) |
Mar 12, 2007 | 44.77 | 45.28 | 44.74 | 45.25 | 63,340 | +0.37(+0.83%) |
Mar 09, 2007 | 44.33 | 44.99 | 44.09 | 44.88 | 118,764 | +0.91(+2.07%) |
Mar 08, 2007 | 44.31 | 44.31 | 43.48 | 43.97 | 178,223 | +0.52(+1.20%) |
Mar 07, 2007 | 43.87 | 43.87 | 43.35 | 43.45 | 192,506 | -0.39(-0.88%) |
Mar 06, 2007 | 43.38 | 44.21 | 43.37 | 43.83 | 185,830 | +0.79(+1.83%) |
Mar 05, 2007 | 43.61 | 45.22 | 43.00 | 43.05 | 138,480 | -1.78(-3.98%) |
Mar 02, 2007 | 45.67 | 45.84 | 44.80 | 44.83 | 558,268 | -1.04(-2.27%) |