Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 50.59 | 50.66 | 49.79 | 49.93 | 3,619,101 | -1.12(-2.19%) |
Feb 28, 2008 | 51.16 | 51.37 | 50.38 | 51.05 | 2,278,984 | -0.10(-0.20%) |
Feb 27, 2008 | 51.02 | 51.97 | 50.83 | 51.15 | 3,385,417 | -0.08(-0.15%) |
Feb 26, 2008 | 50.66 | 51.27 | 50.34 | 51.23 | 2,875,749 | +0.23(+0.45%) |
Feb 25, 2008 | 50.98 | 51.12 | 50.26 | 51.00 | 2,655,420 | +0.14(+0.27%) |
Feb 22, 2008 | 50.25 | 50.86 | 49.97 | 50.86 | 2,949,073 | +0.72(+1.43%) |
Feb 21, 2008 | 50.91 | 51.20 | 49.96 | 50.14 | 2,388,294 | -0.49(-0.97%) |
Feb 20, 2008 | 50.39 | 50.74 | 50.06 | 50.63 | 2,848,070 | -0.09(-0.18%) |
Feb 19, 2008 | 51.24 | 51.40 | 50.60 | 50.73 | 2,360,835 | +0.17(+0.34%) |
Feb 18, 2008 | 50.84 | 51.00 | 50.22 | 50.56 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.84 | 51.00 | 50.22 | 50.56 | 2,978,445 | -0.50(-0.98%) |
Feb 14, 2008 | 51.80 | 51.98 | 50.94 | 51.06 | 2,321,677 | -0.62(-1.21%) |
Feb 13, 2008 | 51.50 | 51.70 | 50.72 | 51.68 | 3,360,189 | +0.64(+1.25%) |
Feb 12, 2008 | 51.79 | 51.83 | 50.71 | 51.04 | 3,516,572 | -0.59(-1.15%) |
Feb 11, 2008 | 51.02 | 51.97 | 50.72 | 51.64 | 4,628,261 | +1.16(+2.29%) |
Feb 08, 2008 | 50.65 | 50.65 | 49.99 | 50.48 | 3,704,714 | -0.35(-0.68%) |
Feb 07, 2008 | 49.38 | 50.93 | 49.35 | 50.83 | 5,509,498 | +1.27(+2.56%) |
Feb 06, 2008 | 50.09 | 50.23 | 49.49 | 49.56 | 4,119,067 | -0.49(-0.98%) |
Feb 05, 2008 | 50.34 | 50.81 | 49.87 | 50.05 | 4,126,870 | -1.09(-2.14%) |
Feb 04, 2008 | 50.91 | 51.33 | 50.56 | 51.14 | 4,620,252 | +0.25(+0.48%) |
Feb 01, 2008 | 50.28 | 50.90 | 49.90 | 50.90 | 6,143,094 | +0.73(+1.46%) |
Jan 31, 2008 | 49.29 | 50.43 | 48.32 | 50.16 | 6,597,776 | +1.32(+2.70%) |
Jan 30, 2008 | 49.22 | 49.76 | 48.64 | 48.85 | 4,001,242 | -0.38(-0.77%) |
Jan 29, 2008 | 48.74 | 49.42 | 48.74 | 49.22 | 3,605,610 | +0.45(+0.92%) |
Jan 28, 2008 | 48.40 | 48.79 | 48.15 | 48.78 | 3,712,657 | +0.40(+0.83%) |
Jan 25, 2008 | 48.97 | 49.08 | 48.10 | 48.38 | 4,811,455 | -0.22(-0.46%) |
Jan 24, 2008 | 46.91 | 49.22 | 46.91 | 48.60 | 6,900,459 | +1.80(+3.85%) |
Jan 23, 2008 | 44.80 | 46.83 | 44.55 | 46.80 | 6,396,450 | +0.73(+1.59%) |
Jan 22, 2008 | 43.73 | 46.51 | 43.33 | 46.07 | 6,954,298 | -0.57(-1.22%) |
Jan 21, 2008 | 47.95 | 47.95 | 46.40 | 46.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.95 | 47.95 | 46.40 | 46.64 | 5,792,155 | -0.95(-2.01%) |
Jan 17, 2008 | 48.99 | 49.14 | 47.58 | 47.59 | 6,460,364 | -1.16(-2.37%) |
Jan 16, 2008 | 47.58 | 49.11 | 47.58 | 48.75 | 8,085,976 | +0.51(+1.05%) |
Jan 15, 2008 | 46.91 | 48.62 | 46.90 | 48.24 | 6,249,979 | +0.82(+1.72%) |
Jan 14, 2008 | 47.11 | 47.55 | 47.08 | 47.42 | 3,921,571 | +0.59(+1.27%) |
Jan 11, 2008 | 46.92 | 47.71 | 46.59 | 46.83 | 4,087,831 | -0.46(-0.98%) |
Jan 10, 2008 | 47.01 | 47.74 | 46.93 | 47.29 | 4,188,956 | -0.06(-0.13%) |
Jan 09, 2008 | 46.21 | 47.36 | 46.18 | 47.35 | 4,873,436 | +1.09(+2.35%) |
Jan 08, 2008 | 46.98 | 47.19 | 46.12 | 46.27 | 5,022,204 | -0.57(-1.22%) |
Jan 07, 2008 | 47.88 | 48.08 | 46.38 | 46.84 | 5,882,696 | -0.84(-1.76%) |
Jan 04, 2008 | 47.38 | 48.06 | 47.38 | 47.68 | 4,571,202 | -0.02(-0.03%) |
Jan 03, 2008 | 46.28 | 47.93 | 46.28 | 47.69 | 3,440,281 | +1.49(+3.22%) |
Jan 02, 2008 | 46.68 | 47.12 | 45.95 | 46.21 | 2,837,995 | -0.54(-1.15%) |
Jan 01, 2008 | 47.31 | 47.41 | 46.67 | 46.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.31 | 47.41 | 46.67 | 46.74 | 1,681,371 | -0.62(-1.32%) |
Dec 28, 2007 | 47.79 | 47.79 | 47.17 | 47.37 | 1,504,497 | +0.04(+0.08%) |
Dec 27, 2007 | 48.10 | 48.14 | 47.22 | 47.33 | 2,003,079 | -0.80(-1.66%) |
Dec 26, 2007 | 48.05 | 48.23 | 47.45 | 48.13 | 2,097,370 | -0.21(-0.43%) |
Dec 24, 2007 | 48.55 | 48.82 | 48.22 | 48.34 | 677,705 | -0.18(-0.37%) |
Dec 21, 2007 | 47.83 | 48.72 | 47.68 | 48.52 | 5,042,354 | +1.19(+2.52%) |
Dec 20, 2007 | 47.23 | 47.45 | 46.46 | 47.32 | 2,551,499 | +0.50(+1.07%) |
Dec 19, 2007 | 47.62 | 47.62 | 46.45 | 46.82 | 2,948,680 | -0.36(-0.77%) |
Dec 18, 2007 | 47.31 | 47.45 | 46.61 | 47.18 | 2,639,822 | +0.30(+0.64%) |
Dec 17, 2007 | 47.52 | 47.55 | 46.80 | 46.88 | 3,473,385 | -0.60(-1.27%) |
Dec 14, 2007 | 48.32 | 48.32 | 47.48 | 47.48 | 3,206,764 | -0.83(-1.72%) |
Dec 13, 2007 | 48.70 | 48.95 | 48.02 | 48.32 | 3,373,181 | -0.53(-1.09%) |
Dec 12, 2007 | 49.69 | 49.69 | 48.52 | 48.85 | 3,639,459 | +0.35(+0.71%) |
Dec 11, 2007 | 49.89 | 50.06 | 48.44 | 48.50 | 3,065,420 | -1.41(-2.82%) |
Dec 10, 2007 | 50.36 | 50.36 | 49.76 | 49.91 | 2,751,321 | -0.28(-0.57%) |
Dec 07, 2007 | 49.94 | 50.34 | 49.75 | 50.20 | 4,172,055 | +0.83(+1.68%) |
Dec 06, 2007 | 48.35 | 49.72 | 48.35 | 49.36 | 4,833,589 | +1.59(+3.32%) |
Dec 05, 2007 | 48.43 | 48.50 | 47.69 | 47.78 | 3,499,492 | +0.13(+0.27%) |
Dec 04, 2007 | 47.36 | 48.00 | 47.36 | 47.65 | 3,718,526 | +0.05(+0.10%) |
Dec 03, 2007 | 47.36 | 48.20 | 47.36 | 47.60 | 3,212,974 | -0.03(-0.06%) |
Nov 30, 2007 | 47.92 | 47.92 | 47.37 | 47.63 | 3,451,723 | +0.18(+0.39%) |
Nov 29, 2007 | 47.68 | 47.75 | 47.37 | 47.45 | 2,799,254 | -0.28(-0.60%) |
Nov 28, 2007 | 47.62 | 47.98 | 47.15 | 47.73 | 3,474,154 | +0.38(+0.80%) |
Nov 27, 2007 | 46.91 | 47.55 | 46.70 | 47.35 | 3,706,862 | +0.59(+1.25%) |
Nov 26, 2007 | 47.72 | 48.11 | 46.67 | 46.77 | 3,396,127 | -1.05(-2.19%) |
Nov 23, 2007 | 47.46 | 47.82 | 47.37 | 47.82 | 845,028 | +0.57(+1.21%) |
Nov 21, 2007 | 47.37 | 47.87 | 47.08 | 47.25 | 3,134,306 | -0.42(-0.89%) |
Nov 20, 2007 | 47.25 | 48.00 | 46.99 | 47.67 | 4,278,449 | +0.59(+1.24%) |
Nov 19, 2007 | 47.55 | 47.79 | 46.98 | 47.08 | 2,240,768 | -0.72(-1.50%) |
Nov 16, 2007 | 47.92 | 48.19 | 47.25 | 47.80 | 3,595,854 | +0.21(+0.44%) |
Nov 15, 2007 | 48.09 | 48.29 | 47.17 | 47.59 | 4,566,687 | -0.03(-0.06%) |
Nov 14, 2007 | 48.17 | 49.03 | 47.48 | 47.62 | 3,532,348 | +0.06(+0.13%) |
Nov 13, 2007 | 47.08 | 47.60 | 46.61 | 47.56 | 3,221,115 | +0.79(+1.68%) |
Nov 12, 2007 | 47.98 | 47.98 | 46.71 | 46.78 | 2,757,444 | -0.60(-1.27%) |
Nov 09, 2007 | 47.68 | 48.17 | 47.35 | 47.38 | 3,084,619 | -0.91(-1.88%) |
Nov 08, 2007 | 48.75 | 49.11 | 47.63 | 48.29 | 4,439,241 | -0.58(-1.18%) |
Nov 07, 2007 | 49.73 | 49.79 | 48.79 | 48.86 | 3,311,786 | -0.92(-1.84%) |
Nov 06, 2007 | 48.82 | 49.87 | 48.59 | 49.78 | 2,352,899 | +0.98(+2.00%) |
Nov 05, 2007 | 48.52 | 49.21 | 48.13 | 48.80 | 2,415,934 | +0.16(+0.33%) |
Nov 02, 2007 | 48.51 | 48.73 | 47.96 | 48.64 | 2,852,207 | +0.26(+0.54%) |
Nov 01, 2007 | 48.63 | 48.99 | 48.37 | 48.38 | 3,538,120 | -0.61(-1.24%) |
Oct 31, 2007 | 48.78 | 49.05 | 48.42 | 48.99 | 3,412,681 | +0.32(+0.66%) |
Oct 30, 2007 | 48.98 | 49.29 | 48.52 | 48.66 | 2,634,339 | -0.35(-0.72%) |
Oct 29, 2007 | 49.30 | 49.38 | 48.92 | 49.02 | 2,770,036 | -0.22(-0.44%) |
Oct 26, 2007 | 50.14 | 50.31 | 49.06 | 49.23 | 3,562,662 | -0.82(-1.65%) |
Oct 25, 2007 | 47.94 | 50.13 | 47.21 | 50.06 | 5,875,354 | -0.25(-0.51%) |
Oct 24, 2007 | 49.49 | 50.46 | 49.20 | 50.31 | 2,970,498 | +0.83(+1.68%) |
Oct 23, 2007 | 49.48 | 49.59 | 48.94 | 49.48 | 2,513,705 | +0.18(+0.37%) |
Oct 22, 2007 | 48.21 | 49.42 | 47.64 | 49.29 | 3,060,778 | +0.75(+1.55%) |
Oct 19, 2007 | 49.48 | 49.61 | 48.53 | 48.54 | 2,903,655 | -1.11(-2.23%) |
Oct 18, 2007 | 49.87 | 50.04 | 49.46 | 49.65 | 2,188,551 | -0.22(-0.45%) |
Oct 17, 2007 | 50.35 | 50.35 | 49.59 | 49.87 | 2,241,304 | -0.11(-0.22%) |
Oct 16, 2007 | 50.14 | 50.17 | 49.63 | 49.98 | 2,358,140 | -0.05(-0.09%) |
Oct 15, 2007 | 50.10 | 50.29 | 49.71 | 50.03 | 2,125,832 | -0.08(-0.15%) |
Oct 12, 2007 | 50.36 | 50.44 | 49.91 | 50.10 | 2,688,982 | +0.02(+0.03%) |
Oct 11, 2007 | 49.19 | 50.78 | 48.84 | 50.09 | 3,365,544 | +0.82(+1.67%) |
Oct 10, 2007 | 49.56 | 49.80 | 48.81 | 49.26 | 2,020,131 | -0.37(-0.74%) |
Oct 09, 2007 | 49.83 | 49.87 | 49.18 | 49.63 | 1,717,702 | +0.00(+0.00%) |
Oct 08, 2007 | 49.10 | 49.76 | 49.10 | 49.63 | 1,489,420 | +0.53(+1.08%) |
Oct 05, 2007 | 49.52 | 49.64 | 49.02 | 49.10 | 1,764,580 | -0.18(-0.36%) |
Oct 04, 2007 | 48.95 | 49.42 | 48.94 | 49.28 | 1,883,266 | +0.53(+1.09%) |
Oct 03, 2007 | 49.16 | 49.20 | 48.62 | 48.75 | 2,331,910 | -0.55(-1.11%) |
Oct 02, 2007 | 49.99 | 50.13 | 49.14 | 49.29 | 2,038,571 | -0.75(-1.49%) |
Oct 01, 2007 | 49.09 | 50.37 | 49.04 | 50.04 | 2,914,043 | +0.89(+1.82%) |
Sep 28, 2007 | 49.42 | 49.61 | 48.96 | 49.15 | 2,189,980 | -0.55(-1.12%) |
Sep 27, 2007 | 49.74 | 49.76 | 49.14 | 49.70 | 2,213,354 | +0.05(+0.11%) |
Sep 26, 2007 | 49.21 | 49.82 | 49.09 | 49.65 | 2,173,618 | +0.58(+1.18%) |
Sep 25, 2007 | 48.35 | 49.14 | 48.29 | 49.07 | 2,675,113 | +0.40(+0.82%) |
Sep 24, 2007 | 49.02 | 49.26 | 48.64 | 48.67 | 2,493,058 | -0.18(-0.38%) |
Sep 21, 2007 | 48.84 | 49.19 | 48.45 | 48.85 | 3,817,954 | +0.40(+0.83%) |
Sep 20, 2007 | 48.52 | 48.80 | 48.41 | 48.45 | 3,119,827 | +0.15(+0.30%) |
Sep 19, 2007 | 48.05 | 48.57 | 47.63 | 48.31 | 4,737,577 | +0.47(+0.98%) |
Sep 18, 2007 | 47.41 | 48.00 | 46.85 | 47.84 | 3,431,380 | +0.48(+1.01%) |
Sep 17, 2007 | 47.75 | 47.82 | 47.15 | 47.36 | 3,282,178 | -0.72(-1.49%) |
Sep 14, 2007 | 47.82 | 48.29 | 47.75 | 48.08 | 4,066,753 | +0.07(+0.14%) |
Sep 13, 2007 | 47.50 | 48.25 | 47.38 | 48.01 | 4,149,210 | +0.90(+1.91%) |
Sep 12, 2007 | 46.48 | 47.19 | 46.11 | 47.11 | 3,934,822 | +0.38(+0.81%) |
Sep 11, 2007 | 46.03 | 46.77 | 45.70 | 46.73 | 3,607,072 | +0.80(+1.74%) |
Sep 10, 2007 | 45.84 | 46.31 | 45.44 | 45.93 | 2,499,421 | +0.20(+0.44%) |
Sep 07, 2007 | 45.16 | 46.05 | 45.07 | 45.73 | 3,441,508 | +0.20(+0.44%) |
Sep 06, 2007 | 45.02 | 45.97 | 45.02 | 45.53 | 4,220,240 | -0.08(-0.19%) |
Sep 05, 2007 | 46.21 | 46.21 | 45.46 | 45.61 | 3,529,679 | -0.85(-1.82%) |
Sep 04, 2007 | 47.05 | 47.20 | 46.36 | 46.46 | 4,880,286 | -0.78(-1.65%) |
Aug 31, 2007 | 46.43 | 47.75 | 46.43 | 47.24 | 6,147,657 | +0.92(+1.98%) |
Aug 30, 2007 | 45.45 | 46.78 | 45.44 | 46.32 | 5,937,554 | +0.54(+1.18%) |
Aug 29, 2007 | 44.37 | 45.78 | 44.33 | 45.78 | 3,934,043 | +1.72(+3.90%) |
Aug 28, 2007 | 44.72 | 44.86 | 43.91 | 44.06 | 3,762,117 | -0.84(-1.87%) |
Aug 27, 2007 | 44.67 | 45.17 | 44.67 | 44.90 | 1,851,879 | +0.03(+0.07%) |
Aug 24, 2007 | 44.18 | 44.93 | 44.18 | 44.87 | 2,125,962 | +0.76(+1.73%) |
Aug 23, 2007 | 44.73 | 44.84 | 43.95 | 44.11 | 2,973,646 | -0.15(-0.33%) |
Aug 22, 2007 | 44.74 | 45.04 | 44.06 | 44.26 | 3,430,731 | -0.22(-0.49%) |
Aug 21, 2007 | 43.98 | 44.62 | 43.74 | 44.47 | 4,611,749 | +0.52(+1.17%) |
Aug 20, 2007 | 43.28 | 44.28 | 43.23 | 43.96 | 4,416,579 | +0.58(+1.33%) |
Aug 17, 2007 | 43.43 | 43.74 | 43.02 | 43.38 | 8,201,291 | +0.87(+2.05%) |
Aug 16, 2007 | 41.97 | 43.05 | 41.09 | 42.51 | 5,261,926 | +0.24(+0.56%) |
Aug 15, 2007 | 42.13 | 43.33 | 42.02 | 42.27 | 3,217,251 | -0.46(-1.08%) |
Aug 14, 2007 | 43.69 | 43.69 | 42.64 | 42.73 | 3,030,652 | -0.75(-1.74%) |
Aug 13, 2007 | 42.75 | 44.00 | 42.55 | 43.49 | 4,414,242 | +1.09(+2.58%) |
Aug 10, 2007 | 41.29 | 42.84 | 40.68 | 42.39 | 6,363,473 | +0.62(+1.47%) |
Aug 09, 2007 | 43.14 | 43.23 | 41.54 | 41.78 | 8,004,822 | -1.77(-4.07%) |
Aug 08, 2007 | 45.62 | 45.66 | 43.16 | 43.55 | 8,869,562 | -2.14(-4.69%) |
Aug 07, 2007 | 45.53 | 46.11 | 45.20 | 45.69 | 4,568,145 | -0.43(-0.94%) |
Aug 06, 2007 | 45.49 | 46.12 | 45.39 | 46.12 | 5,228,057 | +0.45(+1.00%) |
Aug 03, 2007 | 45.83 | 45.90 | 45.24 | 45.67 | 6,159,608 | +0.42(+0.94%) |
Aug 02, 2007 | 45.01 | 45.28 | 44.52 | 45.24 | 6,118,288 | +0.92(+2.09%) |
Aug 01, 2007 | 42.63 | 44.32 | 43.15 | 44.32 | 8,418,501 | +1.69(+3.96%) |
Jul 31, 2007 | 43.26 | 43.32 | 42.59 | 42.63 | 6,159,018 | -0.59(-1.37%) |
Jul 30, 2007 | 42.48 | 43.32 | 42.36 | 43.23 | 5,112,204 | +0.92(+2.18%) |
Jul 27, 2007 | 42.71 | 42.88 | 42.12 | 42.30 | 5,516,213 | +0.02(+0.05%) |
Jul 26, 2007 | 43.04 | 43.25 | 41.95 | 42.28 | 6,985,346 | -0.19(-0.45%) |
Jul 25, 2007 | 42.36 | 42.62 | 42.08 | 42.47 | 3,988,654 | +0.42(+1.01%) |
Jul 24, 2007 | 42.13 | 42.73 | 42.02 | 42.05 | 2,987,749 | -0.29(-0.69%) |
Jul 23, 2007 | 42.02 | 42.59 | 41.89 | 42.34 | 2,090,902 | +0.52(+1.25%) |
Jul 20, 2007 | 42.29 | 42.32 | 41.77 | 41.82 | 3,026,074 | -0.53(-1.25%) |
Jul 19, 2007 | 42.05 | 42.63 | 41.98 | 42.35 | 3,616,898 | +0.55(+1.31%) |
Jul 18, 2007 | 41.82 | 42.12 | 41.52 | 41.80 | 3,178,815 | -0.05(-0.13%) |
Jul 17, 2007 | 41.39 | 42.07 | 41.35 | 41.85 | 3,189,593 | +0.33(+0.80%) |
Jul 16, 2007 | 41.55 | 41.74 | 41.35 | 41.52 | 2,473,119 | +0.09(+0.22%) |
Jul 13, 2007 | 41.19 | 41.65 | 41.19 | 41.43 | 3,939,237 | +0.11(+0.26%) |
Jul 12, 2007 | 41.16 | 41.36 | 40.63 | 41.32 | 5,321,788 | +0.69(+1.71%) |
Jul 11, 2007 | 40.68 | 40.85 | 40.26 | 40.63 | 3,772,505 | -0.17(-0.42%) |
Jul 10, 2007 | 41.56 | 41.69 | 40.77 | 40.80 | 3,477,088 | -1.12(-2.68%) |
Jul 09, 2007 | 41.86 | 42.16 | 41.79 | 41.92 | 2,693,162 | +0.00(+0.00%) |
Jul 06, 2007 | 42.18 | 42.19 | 41.82 | 41.92 | 2,620,964 | -0.22(-0.51%) |
Jul 05, 2007 | 41.87 | 42.19 | 41.75 | 42.14 | 1,935,077 | +0.40(+0.96%) |
Jul 03, 2007 | 41.93 | 42.00 | 41.64 | 41.74 | 1,464,228 | -0.02(-0.06%) |
Jul 02, 2007 | 41.50 | 41.99 | 41.63 | 41.76 | 2,347,752 | +0.26(+0.63%) |
Jun 29, 2007 | 41.20 | 41.81 | 41.24 | 41.50 | 3,425,014 | +0.11(+0.26%) |
Jun 28, 2007 | 41.65 | 41.52 | 41.17 | 41.39 | 3,068,202 | -0.25(-0.61%) |
Jun 27, 2007 | 41.28 | 41.68 | 41.22 | 41.65 | 2,701,898 | +0.04(+0.09%) |
Jun 26, 2007 | 41.83 | 42.12 | 41.57 | 41.61 | 5,073,747 | -0.12(-0.28%) |
Jun 25, 2007 | 41.97 | 42.22 | 41.45 | 41.72 | 3,047,661 | -0.25(-0.59%) |
Jun 22, 2007 | 42.85 | 42.85 | 41.88 | 41.97 | 3,309,737 | -0.95(-2.22%) |
Jun 21, 2007 | 42.83 | 43.13 | 42.42 | 42.93 | 2,605,252 | +0.09(+0.22%) |
Jun 20, 2007 | 43.38 | 43.61 | 42.83 | 42.83 | 1,796,264 | -0.37(-0.86%) |
Jun 19, 2007 | 42.76 | 43.49 | 42.76 | 43.20 | 1,995,070 | +0.28(+0.65%) |
Jun 18, 2007 | 43.53 | 43.57 | 42.89 | 42.93 | 2,690,955 | -0.62(-1.41%) |
Jun 15, 2007 | 43.62 | 43.79 | 43.32 | 43.54 | 3,096,228 | +0.10(+0.23%) |
Jun 14, 2007 | 43.07 | 43.47 | 42.93 | 43.44 | 2,729,262 | +0.18(+0.41%) |
Jun 13, 2007 | 42.99 | 43.26 | 42.57 | 43.26 | 2,872,101 | +0.28(+0.64%) |
Jun 12, 2007 | 42.78 | 43.36 | 42.76 | 42.99 | 2,642,909 | -0.04(-0.09%) |
Jun 11, 2007 | 43.62 | 43.62 | 42.99 | 43.03 | 3,784,322 | -0.59(-1.36%) |
Jun 08, 2007 | 43.13 | 43.69 | 42.56 | 43.62 | 3,678,260 | +0.45(+1.05%) |
Jun 07, 2007 | 43.83 | 43.85 | 43.13 | 43.16 | 3,453,455 | -0.66(-1.51%) |
Jun 06, 2007 | 43.41 | 43.93 | 43.32 | 43.83 | 5,085,674 | +0.70(+1.63%) |
Jun 05, 2007 | 43.43 | 43.47 | 43.08 | 43.13 | 3,872,134 | -0.46(-1.06%) |
Jun 04, 2007 | 43.09 | 43.70 | 43.04 | 43.59 | 3,408,915 | +0.33(+0.77%) |
Jun 01, 2007 | 42.90 | 43.32 | 42.86 | 43.26 | 4,162,845 | +0.44(+1.03%) |
May 31, 2007 | 42.27 | 42.86 | 42.20 | 42.82 | 3,025,977 | +0.49(+1.16%) |
May 30, 2007 | 42.01 | 42.32 | 41.91 | 42.32 | 3,690,291 | +0.28(+0.68%) |
May 29, 2007 | 41.72 | 42.11 | 41.66 | 42.04 | 2,577,593 | +0.28(+0.66%) |
May 25, 2007 | 41.80 | 42.05 | 41.62 | 41.76 | 2,736,339 | -0.15(-0.37%) |
May 24, 2007 | 41.78 | 42.42 | 41.60 | 41.92 | 4,475,532 | +0.04(+0.09%) |
May 23, 2007 | 41.93 | 42.06 | 41.72 | 41.88 | 3,547,209 | +0.05(+0.11%) |
May 22, 2007 | 42.36 | 42.36 | 41.82 | 41.83 | 3,580,792 | +0.02(+0.04%) |
May 21, 2007 | 41.80 | 42.02 | 41.73 | 41.82 | 2,744,844 | -0.19(-0.46%) |
May 18, 2007 | 42.04 | 42.25 | 41.81 | 42.01 | 2,822,869 | +0.03(+0.07%) |
May 17, 2007 | 41.87 | 42.16 | 41.78 | 41.98 | 2,910,515 | +0.15(+0.35%) |
May 16, 2007 | 41.82 | 41.85 | 41.66 | 41.83 | 3,422,680 | +0.24(+0.57%) |
May 15, 2007 | 41.59 | 41.93 | 41.45 | 41.59 | 3,999,359 | +0.14(+0.33%) |
May 14, 2007 | 41.75 | 41.83 | 41.38 | 41.45 | 2,673,944 | -0.30(-0.72%) |
May 11, 2007 | 41.59 | 41.84 | 41.43 | 41.75 | 3,323,342 | +0.13(+0.31%) |
May 10, 2007 | 42.20 | 42.21 | 41.59 | 41.62 | 4,421,176 | -0.66(-1.57%) |
May 09, 2007 | 41.97 | 42.34 | 41.80 | 42.29 | 2,554,479 | +0.38(+0.90%) |
May 08, 2007 | 41.79 | 42.09 | 41.69 | 41.91 | 3,209,038 | -0.27(-0.64%) |
May 07, 2007 | 41.82 | 42.21 | 41.77 | 42.18 | 2,659,520 | +0.59(+1.43%) |
May 04, 2007 | 41.67 | 42.14 | 41.51 | 41.59 | 2,443,454 | -0.02(-0.04%) |
May 03, 2007 | 41.75 | 42.16 | 41.12 | 41.60 | 3,634,344 | +0.61(+1.48%) |
May 02, 2007 | 41.03 | 41.33 | 40.92 | 40.99 | 3,068,829 | -0.04(-0.09%) |
May 01, 2007 | 41.89 | 41.89 | 40.83 | 41.03 | 3,757,312 | -0.20(-0.49%) |
Apr 30, 2007 | 41.62 | 41.62 | 41.15 | 41.23 | 3,539,808 | -0.42(-1.00%) |
Apr 27, 2007 | 40.99 | 41.71 | 40.99 | 41.65 | 4,757,765 | +0.51(+1.24%) |
Apr 26, 2007 | 43.02 | 43.03 | 40.85 | 41.14 | 5,996,858 | -1.22(-2.87%) |
Apr 25, 2007 | 42.71 | 42.89 | 42.04 | 42.36 | 5,062,004 | +0.27(+0.64%) |
Apr 24, 2007 | 42.11 | 42.73 | 41.74 | 42.09 | 4,236,277 | -0.65(-1.53%) |
Apr 23, 2007 | 42.51 | 42.93 | 42.43 | 42.74 | 1,563,956 | +0.05(+0.13%) |
Apr 20, 2007 | 42.97 | 42.97 | 42.49 | 42.69 | 3,040,974 | +0.27(+0.64%) |
Apr 19, 2007 | 42.22 | 42.52 | 42.16 | 42.42 | 2,010,546 | +0.00(+0.00%) |
Apr 18, 2007 | 42.22 | 42.59 | 41.96 | 42.42 | 3,011,780 | +0.08(+0.18%) |
Apr 17, 2007 | 42.28 | 42.49 | 41.99 | 42.34 | 2,236,208 | +0.06(+0.15%) |
Apr 16, 2007 | 41.95 | 42.48 | 41.82 | 42.28 | 3,432,551 | +0.41(+0.97%) |
Apr 13, 2007 | 42.43 | 42.43 | 41.43 | 41.87 | 2,061,101 | +0.08(+0.20%) |
Apr 12, 2007 | 41.47 | 41.84 | 41.29 | 41.79 | 3,097,950 | +0.15(+0.35%) |
Apr 11, 2007 | 41.86 | 41.89 | 41.45 | 41.64 | 3,022,471 | -0.18(-0.42%) |
Apr 10, 2007 | 42.01 | 42.06 | 41.76 | 41.82 | 1,924,689 | -0.09(-0.22%) |
Apr 09, 2007 | 41.66 | 42.07 | 41.58 | 41.91 | 2,302,442 | +0.29(+0.70%) |
Apr 05, 2007 | 41.39 | 41.65 | 41.35 | 41.62 | 2,330,092 | +0.22(+0.54%) |
Apr 04, 2007 | 41.06 | 41.48 | 41.04 | 41.39 | 2,811,589 | +0.35(+0.86%) |
Apr 03, 2007 | 40.75 | 41.11 | 40.60 | 41.04 | 2,600,447 | +0.45(+1.10%) |
Apr 02, 2007 | 40.37 | 40.62 | 40.24 | 40.59 | 1,767,047 | +0.19(+0.48%) |
Mar 30, 2007 | 40.30 | 40.72 | 40.08 | 40.40 | 2,452,933 | -0.13(-0.32%) |
Mar 29, 2007 | 40.58 | 40.71 | 40.35 | 40.53 | 2,649,661 | +0.22(+0.54%) |
Mar 28, 2007 | 40.42 | 40.55 | 40.04 | 40.31 | 2,128,689 | -0.33(-0.81%) |
Mar 27, 2007 | 40.42 | 40.72 | 40.26 | 40.65 | 2,386,838 | +0.00(+0.00%) |
Mar 26, 2007 | 40.45 | 40.73 | 40.08 | 40.65 | 2,901,994 | +0.15(+0.36%) |
Mar 23, 2007 | 40.78 | 40.91 | 40.41 | 40.50 | 2,504,745 | -0.04(-0.09%) |
Mar 22, 2007 | 41.15 | 41.19 | 40.37 | 40.54 | 3,481,114 | -1.09(-2.61%) |
Mar 21, 2007 | 40.95 | 41.62 | 40.87 | 41.62 | 2,586,229 | +0.64(+1.56%) |
Mar 20, 2007 | 40.95 | 41.02 | 40.74 | 40.98 | 1,516,559 | -0.06(-0.15%) |
Mar 19, 2007 | 40.93 | 41.25 | 40.74 | 41.05 | 2,371,775 | +0.20(+0.49%) |
Mar 16, 2007 | 40.85 | 41.01 | 40.56 | 40.85 | 4,051,041 | +0.31(+0.76%) |
Mar 15, 2007 | 40.11 | 40.55 | 40.02 | 40.54 | 2,546,168 | +0.28(+0.69%) |
Mar 14, 2007 | 39.99 | 40.43 | 39.53 | 40.26 | 2,616,289 | +0.42(+1.04%) |
Mar 13, 2007 | 40.86 | 40.75 | 39.81 | 39.84 | 4,090,387 | -1.02(-2.49%) |
Mar 12, 2007 | 40.65 | 40.99 | 40.42 | 40.86 | 2,196,862 | +0.08(+0.21%) |
Mar 09, 2007 | 40.80 | 40.85 | 40.61 | 40.78 | 1,904,562 | +0.30(+0.74%) |
Mar 08, 2007 | 40.51 | 40.80 | 40.28 | 40.48 | 2,444,623 | +0.16(+0.40%) |
Mar 07, 2007 | 41.02 | 41.02 | 40.25 | 40.31 | 3,462,025 | -0.76(-1.86%) |
Mar 06, 2007 | 41.00 | 41.13 | 40.62 | 41.08 | 1,958,061 | +0.50(+1.23%) |
Mar 05, 2007 | 40.12 | 41.00 | 39.85 | 40.58 | 3,026,626 | +0.06(+0.15%) |
Mar 02, 2007 | 41.01 | 41.24 | 40.50 | 40.51 | 2,318,924 | -0.57(-1.39%) |