Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 51.96 | 53.65 | 51.92 | 53.40 | 2,457,036 | +1.32(+2.53%) |
Mar 28, 2008 | 51.74 | 52.66 | 51.37 | 52.08 | 1,824,087 | +0.74(+1.44%) |
Mar 27, 2008 | 52.97 | 52.97 | 51.33 | 51.34 | 1,785,304 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.77 | 51.85 | 52.51 | 1,683,520 | -0.56(-1.05%) |
Mar 25, 2008 | 52.04 | 53.34 | 51.58 | 53.07 | 2,584,086 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.32 | 51.84 | 1,739,019 | +1.63(+3.26%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.06 | 50.21 | 1,937,918 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.06 | 50.21 | 1,937,918 | +0.43(+0.87%) |
Mar 19, 2008 | 51.19 | 51.47 | 49.78 | 49.78 | 2,570,268 | -0.84(-1.66%) |
Mar 18, 2008 | 49.11 | 50.65 | 48.73 | 50.62 | 3,034,083 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.10 | 2,178,148 | -0.38(-0.78%) |
Mar 14, 2008 | 49.87 | 50.44 | 47.71 | 48.47 | 2,207,718 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.88 | 49.72 | 1,573,170 | +0.86(+1.75%) |
Mar 12, 2008 | 49.21 | 49.68 | 48.77 | 48.87 | 1,593,526 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.55 | 49.01 | 2,766,658 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.76 | 46.79 | 2,662,393 | -1.31(-2.72%) |
Mar 07, 2008 | 48.12 | 49.08 | 47.77 | 48.10 | 2,560,714 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.82 | 48.38 | 48.41 | 1,450,767 | -1.56(-3.12%) |
Mar 05, 2008 | 49.43 | 50.29 | 49.34 | 49.97 | 2,256,949 | +0.34(+0.68%) |
Mar 04, 2008 | 49.35 | 49.88 | 48.99 | 49.63 | 2,166,491 | -0.28(-0.56%) |
Mar 03, 2008 | 49.82 | 50.19 | 49.32 | 49.91 | 1,576,779 | +0.08(+0.17%) |
Feb 29, 2008 | 50.89 | 51.05 | 49.62 | 49.82 | 2,304,166 | -1.59(-3.09%) |
Feb 28, 2008 | 51.50 | 52.31 | 51.07 | 51.41 | 2,304,549 | -0.35(-0.69%) |
Feb 27, 2008 | 50.72 | 52.04 | 50.68 | 51.77 | 2,847,220 | +0.82(+1.60%) |
Feb 26, 2008 | 50.61 | 51.27 | 50.26 | 50.95 | 1,573,806 | +0.18(+0.35%) |
Feb 25, 2008 | 49.98 | 51.01 | 49.76 | 50.77 | 2,235,242 | +0.73(+1.46%) |
Feb 22, 2008 | 50.10 | 50.30 | 48.62 | 50.04 | 2,904,870 | +0.19(+0.39%) |
Feb 21, 2008 | 51.46 | 52.17 | 49.73 | 49.85 | 2,525,978 | -1.53(-2.97%) |
Feb 20, 2008 | 50.46 | 51.46 | 49.85 | 51.37 | 1,583,549 | +0.37(+0.73%) |
Feb 19, 2008 | 51.50 | 52.31 | 50.75 | 51.00 | 1,312,499 | +0.22(+0.44%) |
Feb 18, 2008 | 50.86 | 50.86 | 49.86 | 50.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.86 | 50.86 | 49.86 | 50.78 | 2,245,104 | -0.22(-0.44%) |
Feb 14, 2008 | 52.17 | 52.46 | 50.78 | 51.00 | 2,529,173 | -1.44(-2.75%) |
Feb 13, 2008 | 51.10 | 52.55 | 50.69 | 52.44 | 2,526,807 | +2.21(+4.40%) |
Feb 12, 2008 | 50.15 | 50.89 | 49.75 | 50.23 | 1,547,790 | +0.49(+0.98%) |
Feb 11, 2008 | 49.97 | 50.19 | 48.81 | 49.75 | 2,189,801 | -0.33(-0.66%) |
Feb 08, 2008 | 49.82 | 50.76 | 49.63 | 50.08 | 1,722,982 | -0.09(-0.18%) |
Feb 07, 2008 | 50.27 | 50.84 | 49.56 | 50.17 | 2,028,287 | -0.48(-0.94%) |
Feb 06, 2008 | 51.35 | 51.79 | 50.57 | 50.65 | 2,109,571 | -0.35(-0.68%) |
Feb 05, 2008 | 51.58 | 51.58 | 50.61 | 51.00 | 2,505,442 | -1.41(-2.69%) |
Feb 04, 2008 | 53.43 | 53.43 | 51.94 | 52.41 | 1,846,856 | -0.70(-1.32%) |
Feb 01, 2008 | 52.12 | 53.38 | 52.04 | 53.11 | 2,100,998 | +0.99(+1.89%) |
Jan 31, 2008 | 50.03 | 52.42 | 49.51 | 52.12 | 2,464,031 | +1.50(+2.97%) |
Jan 30, 2008 | 49.89 | 51.62 | 49.67 | 50.62 | 2,666,473 | +0.61(+1.22%) |
Jan 29, 2008 | 49.75 | 50.21 | 49.29 | 50.01 | 1,544,215 | +0.74(+1.50%) |
Jan 28, 2008 | 49.49 | 49.71 | 48.22 | 49.27 | 1,872,518 | -0.09(-0.19%) |
Jan 25, 2008 | 49.15 | 49.75 | 48.27 | 49.36 | 3,164,878 | +1.24(+2.58%) |
Jan 24, 2008 | 47.97 | 48.45 | 47.42 | 48.12 | 2,712,655 | -0.02(-0.05%) |
Jan 23, 2008 | 46.70 | 48.21 | 44.79 | 48.14 | 4,095,586 | +0.09(+0.19%) |
Jan 22, 2008 | 45.41 | 48.63 | 45.28 | 48.05 | 3,731,604 | +0.44(+0.92%) |
Jan 21, 2008 | 48.23 | 49.32 | 47.23 | 47.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.23 | 49.32 | 47.23 | 47.61 | 4,845,258 | +0.50(+1.06%) |
Jan 17, 2008 | 52.51 | 52.64 | 47.08 | 47.11 | 5,281,914 | -3.67(-7.23%) |
Jan 16, 2008 | 50.71 | 51.86 | 49.37 | 50.78 | 4,505,267 | -0.18(-0.35%) |
Jan 15, 2008 | 51.34 | 51.57 | 50.34 | 50.96 | 3,246,518 | -0.93(-1.78%) |
Jan 14, 2008 | 50.20 | 52.07 | 50.20 | 51.88 | 4,134,927 | +2.18(+4.39%) |
Jan 11, 2008 | 50.27 | 50.89 | 49.34 | 49.70 | 2,537,486 | -0.93(-1.84%) |
Jan 10, 2008 | 49.48 | 51.39 | 49.01 | 50.63 | 3,911,957 | -0.72(-1.40%) |
Jan 09, 2008 | 51.33 | 51.35 | 49.04 | 51.35 | 5,279,194 | +0.46(+0.91%) |
Jan 08, 2008 | 52.49 | 53.94 | 50.83 | 50.89 | 3,886,487 | -1.44(-2.75%) |
Jan 07, 2008 | 54.36 | 55.12 | 51.94 | 52.33 | 4,941,109 | -1.80(-3.33%) |
Jan 04, 2008 | 54.96 | 55.58 | 54.03 | 54.13 | 2,775,194 | -1.25(-2.26%) |
Jan 03, 2008 | 55.24 | 56.17 | 55.15 | 55.38 | 2,596,569 | +0.43(+0.79%) |
Jan 02, 2008 | 57.91 | 58.61 | 54.89 | 54.95 | 2,750,415 | -3.11(-5.35%) |
Jan 01, 2008 | 58.63 | 58.83 | 57.74 | 58.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.63 | 58.83 | 57.74 | 58.06 | 870,087 | -0.66(-1.12%) |
Dec 28, 2007 | 58.59 | 58.88 | 58.07 | 58.71 | 908,812 | +0.69(+1.20%) |
Dec 27, 2007 | 59.11 | 59.16 | 57.83 | 58.02 | 923,386 | -1.34(-2.26%) |
Dec 26, 2007 | 58.95 | 59.48 | 58.40 | 59.36 | 777,937 | +0.32(+0.55%) |
Dec 24, 2007 | 58.81 | 59.11 | 58.20 | 59.04 | 579,800 | +0.79(+1.36%) |
Dec 21, 2007 | 57.99 | 58.67 | 57.20 | 58.24 | 3,161,684 | +0.89(+1.56%) |
Dec 20, 2007 | 57.38 | 57.52 | 56.43 | 57.35 | 1,341,805 | +0.50(+0.88%) |
Dec 19, 2007 | 57.49 | 57.59 | 56.10 | 56.85 | 2,347,789 | -0.24(-0.42%) |
Dec 18, 2007 | 58.08 | 58.57 | 56.12 | 57.09 | 2,148,522 | -0.78(-1.35%) |
Dec 17, 2007 | 58.74 | 59.76 | 57.69 | 57.86 | 2,476,450 | -1.25(-2.11%) |
Dec 14, 2007 | 59.80 | 61.24 | 58.71 | 59.11 | 2,556,171 | -1.30(-2.14%) |
Dec 13, 2007 | 60.29 | 60.55 | 59.30 | 60.41 | 2,923,284 | -0.30(-0.50%) |
Dec 12, 2007 | 62.23 | 63.50 | 59.94 | 60.71 | 2,795,557 | -0.03(-0.05%) |
Dec 11, 2007 | 63.43 | 63.88 | 60.68 | 60.74 | 2,721,301 | -2.48(-3.93%) |
Dec 10, 2007 | 62.91 | 63.50 | 62.77 | 63.22 | 2,064,186 | +0.35(+0.56%) |
Dec 07, 2007 | 63.62 | 63.65 | 62.32 | 62.87 | 1,607,203 | -0.54(-0.85%) |
Dec 06, 2007 | 62.52 | 63.41 | 62.11 | 63.41 | 1,577,898 | +0.86(+1.38%) |
Dec 05, 2007 | 61.79 | 62.70 | 61.66 | 62.54 | 1,423,399 | +1.20(+1.96%) |
Dec 04, 2007 | 60.25 | 62.40 | 60.25 | 61.34 | 1,398,947 | +0.61(+1.00%) |
Dec 03, 2007 | 61.29 | 61.99 | 60.32 | 60.73 | 1,835,253 | -0.50(-0.82%) |
Nov 30, 2007 | 62.14 | 62.56 | 60.43 | 61.23 | 2,285,427 | -0.05(-0.09%) |
Nov 29, 2007 | 60.46 | 61.66 | 60.25 | 61.29 | 2,314,575 | +0.58(+0.95%) |
Nov 28, 2007 | 59.34 | 60.71 | 59.21 | 60.71 | 2,219,250 | +1.94(+3.29%) |
Nov 27, 2007 | 58.39 | 58.79 | 57.41 | 58.77 | 2,757,160 | +0.80(+1.38%) |
Nov 26, 2007 | 59.08 | 59.82 | 57.86 | 57.97 | 1,885,168 | -0.99(-1.67%) |
Nov 23, 2007 | 59.04 | 59.65 | 57.89 | 58.96 | 1,002,637 | +0.42(+0.72%) |
Nov 21, 2007 | 60.27 | 60.72 | 58.43 | 58.53 | 4,066,456 | -2.36(-3.87%) |
Nov 20, 2007 | 60.24 | 61.80 | 59.55 | 60.89 | 3,654,810 | +0.87(+1.45%) |
Nov 19, 2007 | 60.15 | 60.42 | 59.71 | 60.02 | 5,492,938 | -0.39(-0.65%) |
Nov 16, 2007 | 60.92 | 61.89 | 59.53 | 60.42 | 3,289,298 | -1.63(-2.62%) |
Nov 15, 2007 | 62.44 | 62.75 | 61.67 | 62.04 | 2,031,917 | -0.77(-1.23%) |
Nov 14, 2007 | 63.60 | 64.11 | 62.42 | 62.81 | 2,278,889 | -0.01(-0.01%) |
Nov 13, 2007 | 62.17 | 62.82 | 61.39 | 62.82 | 2,105,693 | +1.42(+2.31%) |
Nov 12, 2007 | 63.39 | 64.28 | 61.20 | 61.40 | 3,085,638 | -2.51(-3.93%) |
Nov 09, 2007 | 65.40 | 66.13 | 63.36 | 63.92 | 3,381,971 | -2.50(-3.76%) |
Nov 08, 2007 | 64.36 | 66.73 | 63.98 | 66.41 | 5,072,603 | +2.10(+3.27%) |
Nov 07, 2007 | 64.65 | 65.67 | 64.05 | 64.31 | 3,749,280 | -0.72(-1.10%) |
Nov 06, 2007 | 62.57 | 65.16 | 62.45 | 65.03 | 3,731,349 | +2.41(+3.84%) |
Nov 05, 2007 | 60.66 | 63.01 | 60.13 | 62.62 | 3,000,876 | +1.73(+2.84%) |
Nov 02, 2007 | 60.61 | 61.09 | 59.88 | 60.89 | 2,279,927 | +0.56(+0.93%) |
Nov 01, 2007 | 61.17 | 61.43 | 60.19 | 60.33 | 2,517,311 | -1.63(-2.63%) |
Oct 31, 2007 | 61.66 | 62.40 | 60.62 | 61.96 | 2,981,184 | +0.59(+0.95%) |
Oct 30, 2007 | 61.19 | 61.78 | 60.52 | 61.37 | 1,822,541 | +0.15(+0.24%) |
Oct 29, 2007 | 60.77 | 61.59 | 60.71 | 61.23 | 1,609,543 | +0.69(+1.13%) |
Oct 26, 2007 | 60.67 | 61.18 | 60.24 | 60.54 | 1,702,811 | +0.42(+0.69%) |
Oct 25, 2007 | 59.80 | 60.85 | 58.97 | 60.12 | 2,455,047 | -0.48(-0.79%) |
Oct 24, 2007 | 59.75 | 60.82 | 59.21 | 60.60 | 2,326,626 | +0.68(+1.13%) |
Oct 23, 2007 | 59.67 | 60.22 | 59.03 | 59.92 | 1,775,712 | +0.80(+1.36%) |
Oct 22, 2007 | 56.66 | 59.28 | 56.66 | 59.12 | 3,303,663 | +1.71(+2.98%) |
Oct 19, 2007 | 58.25 | 59.09 | 57.41 | 57.41 | 2,453,490 | -0.99(-1.70%) |
Oct 18, 2007 | 59.05 | 59.93 | 58.01 | 58.40 | 3,413,016 | +0.45(+0.77%) |
Oct 17, 2007 | 57.88 | 58.82 | 56.78 | 57.96 | 2,545,201 | +0.88(+1.54%) |
Oct 16, 2007 | 57.64 | 57.99 | 56.59 | 57.08 | 2,195,091 | -0.45(-0.78%) |
Oct 15, 2007 | 58.90 | 58.90 | 56.66 | 57.52 | 2,460,754 | -1.88(-3.17%) |
Oct 12, 2007 | 58.99 | 59.71 | 58.16 | 59.41 | 2,326,236 | +0.76(+1.29%) |
Oct 11, 2007 | 58.38 | 59.38 | 57.94 | 58.65 | 2,746,913 | +0.70(+1.21%) |
Oct 10, 2007 | 57.83 | 58.02 | 57.19 | 57.95 | 1,217,664 | +0.22(+0.37%) |
Oct 09, 2007 | 58.06 | 58.06 | 56.92 | 57.73 | 1,266,957 | +0.25(+0.43%) |
Oct 08, 2007 | 56.70 | 57.69 | 56.70 | 57.49 | 1,599,814 | +0.79(+1.40%) |
Oct 05, 2007 | 55.77 | 57.08 | 55.77 | 56.69 | 1,568,163 | +1.15(+2.07%) |
Oct 04, 2007 | 55.53 | 55.79 | 55.17 | 55.54 | 2,042,543 | +0.39(+0.70%) |
Oct 03, 2007 | 56.28 | 56.28 | 54.85 | 55.16 | 3,686,851 | -1.98(-3.47%) |
Oct 02, 2007 | 58.64 | 58.83 | 56.70 | 57.14 | 1,984,299 | +18.00(+45.99%) |
Oct 01, 2007 | 38.32 | 39.45 | 37.91 | 39.14 | 2,268,188 | +0.82(+2.15%) |
Sep 28, 2007 | 38.39 | 39.06 | 38.10 | 38.32 | 1,806,845 | -0.21(-0.55%) |
Sep 27, 2007 | 38.86 | 39.08 | 38.38 | 38.53 | 1,962,312 | -0.01(-0.02%) |
Sep 26, 2007 | 38.15 | 38.73 | 38.07 | 38.53 | 2,220,905 | +0.71(+1.87%) |
Sep 25, 2007 | 37.62 | 38.09 | 37.40 | 37.83 | 2,933,642 | +0.03(+0.08%) |
Sep 24, 2007 | 38.37 | 38.87 | 37.61 | 37.79 | 3,228,816 | -1.25(-3.20%) |
Sep 21, 2007 | 39.76 | 39.82 | 38.95 | 39.05 | 3,044,356 | -0.34(-0.86%) |
Sep 20, 2007 | 39.64 | 39.79 | 39.20 | 39.38 | 2,937,534 | -0.06(-0.15%) |
Sep 19, 2007 | 39.74 | 40.31 | 39.44 | 39.44 | 3,741,138 | -0.03(-0.07%) |
Sep 18, 2007 | 37.47 | 39.47 | 37.31 | 39.47 | 3,797,565 | +2.05(+5.47%) |
Sep 17, 2007 | 36.66 | 37.64 | 36.57 | 37.42 | 2,483,585 | +0.70(+1.90%) |
Sep 14, 2007 | 35.59 | 36.77 | 35.42 | 36.73 | 2,733,811 | +0.86(+2.39%) |
Sep 13, 2007 | 35.34 | 36.10 | 35.28 | 35.87 | 2,150,663 | +0.53(+1.50%) |
Sep 12, 2007 | 35.56 | 35.66 | 35.11 | 35.34 | 3,074,516 | -0.45(-1.26%) |
Sep 11, 2007 | 35.74 | 36.08 | 35.40 | 35.79 | 3,303,144 | +0.16(+0.46%) |
Sep 10, 2007 | 36.23 | 36.57 | 35.32 | 35.63 | 3,711,757 | -0.45(-1.25%) |
Sep 07, 2007 | 37.00 | 37.00 | 36.00 | 36.08 | 3,182,506 | -1.62(-4.31%) |
Sep 06, 2007 | 37.35 | 37.84 | 37.16 | 37.70 | 2,705,987 | +0.35(+0.94%) |
Sep 05, 2007 | 37.16 | 37.49 | 36.94 | 37.35 | 2,775,061 | -0.16(-0.42%) |
Sep 04, 2007 | 36.74 | 37.69 | 36.58 | 37.51 | 2,015,432 | +0.69(+1.86%) |
Aug 31, 2007 | 36.37 | 36.98 | 36.29 | 36.82 | 1,858,018 | +0.82(+2.26%) |
Aug 30, 2007 | 35.89 | 36.53 | 35.64 | 36.01 | 2,668,239 | -0.28(-0.77%) |
Aug 29, 2007 | 35.36 | 36.28 | 35.27 | 36.28 | 1,600,009 | +1.22(+3.48%) |
Aug 28, 2007 | 36.23 | 36.35 | 35.00 | 35.06 | 3,285,049 | -1.45(-3.98%) |
Aug 27, 2007 | 36.01 | 37.25 | 35.91 | 36.52 | 2,571,290 | +0.49(+1.35%) |
Aug 24, 2007 | 35.11 | 36.03 | 35.03 | 36.03 | 2,603,639 | +1.06(+3.02%) |
Aug 23, 2007 | 35.61 | 35.94 | 34.73 | 34.97 | 3,267,926 | -0.49(-1.38%) |
Aug 22, 2007 | 33.90 | 35.63 | 33.90 | 35.46 | 3,654,940 | +1.82(+5.42%) |
Aug 21, 2007 | 33.32 | 33.83 | 33.00 | 33.64 | 1,359,317 | +0.26(+0.78%) |
Aug 20, 2007 | 32.78 | 33.71 | 32.57 | 33.38 | 1,645,345 | +0.75(+2.29%) |
Aug 17, 2007 | 33.76 | 33.76 | 30.23 | 32.63 | 3,304,312 | +1.63(+5.27%) |
Aug 16, 2007 | 31.24 | 31.58 | 29.90 | 31.00 | 2,819,229 | -0.32(-1.01%) |
Aug 15, 2007 | 31.79 | 32.32 | 31.27 | 31.32 | 1,973,592 | -0.51(-1.60%) |
Aug 14, 2007 | 32.72 | 32.75 | 31.83 | 31.83 | 2,858,576 | -0.78(-2.40%) |
Aug 13, 2007 | 32.80 | 34.28 | 32.57 | 32.61 | 2,755,993 | -0.14(-0.42%) |
Aug 10, 2007 | 32.05 | 32.89 | 31.05 | 32.74 | 4,873,757 | +0.97(+3.04%) |
Aug 09, 2007 | 32.96 | 32.42 | 30.67 | 31.78 | 5,043,833 | -1.19(-3.60%) |
Aug 08, 2007 | 34.26 | 34.26 | 32.16 | 32.96 | 3,658,485 | -1.10(-3.24%) |
Aug 07, 2007 | 34.76 | 34.59 | 33.51 | 34.07 | 2,935,025 | -0.69(-1.98%) |
Aug 06, 2007 | 34.38 | 34.77 | 33.93 | 34.76 | 2,266,242 | +0.31(+0.90%) |
Aug 03, 2007 | 34.69 | 34.77 | 34.41 | 34.45 | 3,076,312 | -0.26(-0.75%) |
Aug 02, 2007 | 34.45 | 34.90 | 34.24 | 34.71 | 2,390,919 | +0.59(+1.72%) |
Aug 01, 2007 | 33.82 | 34.30 | 33.11 | 34.12 | 3,521,423 | +0.31(+0.92%) |
Jul 31, 2007 | 34.36 | 34.88 | 33.81 | 33.81 | 2,138,173 | -0.55(-1.60%) |
Jul 30, 2007 | 33.82 | 34.52 | 33.61 | 34.36 | 1,925,712 | +0.57(+1.67%) |
Jul 27, 2007 | 34.09 | 34.71 | 33.77 | 33.79 | 2,629,535 | -0.50(-1.46%) |
Jul 26, 2007 | 35.06 | 35.06 | 33.84 | 34.29 | 3,051,887 | -0.51(-1.46%) |
Jul 25, 2007 | 35.29 | 35.42 | 34.37 | 34.80 | 2,143,808 | -0.40(-1.15%) |
Jul 24, 2007 | 35.86 | 35.99 | 35.12 | 35.20 | 1,881,309 | -0.58(-1.61%) |
Jul 23, 2007 | 35.46 | 35.92 | 35.42 | 35.78 | 1,852,181 | +0.51(+1.44%) |
Jul 20, 2007 | 36.11 | 36.15 | 35.01 | 35.27 | 2,656,758 | -1.35(-3.69%) |
Jul 19, 2007 | 36.54 | 36.86 | 36.50 | 36.62 | 1,565,958 | +0.28(+0.78%) |
Jul 18, 2007 | 36.45 | 36.67 | 35.91 | 36.34 | 2,165,451 | +0.07(+0.18%) |
Jul 17, 2007 | 36.03 | 36.48 | 35.93 | 36.27 | 2,473,272 | +0.32(+0.89%) |
Jul 16, 2007 | 36.01 | 36.06 | 35.41 | 35.95 | 1,432,672 | +0.08(+0.23%) |
Jul 13, 2007 | 35.68 | 36.06 | 35.24 | 35.87 | 1,884,409 | +0.19(+0.53%) |
Jul 12, 2007 | 34.52 | 35.68 | 34.52 | 35.68 | 1,783,301 | +1.13(+3.27%) |
Jul 11, 2007 | 34.08 | 34.55 | 33.90 | 34.55 | 1,750,806 | +0.45(+1.32%) |
Jul 10, 2007 | 34.48 | 34.59 | 34.10 | 34.10 | 1,704,692 | -0.37(-1.08%) |
Jul 09, 2007 | 34.17 | 34.61 | 34.12 | 34.48 | 1,112,593 | +0.33(+0.96%) |
Jul 06, 2007 | 34.12 | 34.25 | 33.73 | 34.15 | 540,146 | +0.18(+0.53%) |
Jul 05, 2007 | 33.90 | 33.97 | 33.69 | 33.97 | 1,121,543 | -0.07(-0.19%) |
Jul 03, 2007 | 34.28 | 34.39 | 33.94 | 34.03 | 533,725 | -0.11(-0.32%) |
Jul 02, 2007 | 33.71 | 34.28 | 33.65 | 34.14 | 1,268,060 | +0.60(+1.78%) |
Jun 29, 2007 | 33.56 | 34.04 | 33.32 | 33.55 | 1,499,611 | +0.07(+0.19%) |
Jun 28, 2007 | 33.34 | 33.79 | 33.19 | 33.48 | 1,086,550 | +0.14(+0.43%) |
Jun 27, 2007 | 33.31 | 33.50 | 32.95 | 33.34 | 2,642,360 | -0.23(-0.68%) |
Jun 26, 2007 | 33.92 | 33.93 | 33.35 | 33.57 | 1,703,524 | -0.19(-0.57%) |
Jun 25, 2007 | 33.88 | 34.18 | 33.63 | 33.76 | 1,359,706 | -0.23(-0.69%) |
Jun 22, 2007 | 34.07 | 34.33 | 33.82 | 33.99 | 2,252,621 | -0.34(-0.99%) |
Jun 21, 2007 | 34.43 | 34.46 | 34.06 | 34.33 | 1,460,450 | -0.10(-0.29%) |
Jun 20, 2007 | 34.68 | 35.23 | 34.43 | 34.43 | 1,615,381 | -0.25(-0.73%) |
Jun 19, 2007 | 34.34 | 34.72 | 34.02 | 34.68 | 1,440,261 | +0.35(+1.01%) |
Jun 18, 2007 | 34.30 | 34.44 | 34.19 | 34.34 | 1,171,744 | +0.05(+0.16%) |
Jun 15, 2007 | 34.36 | 34.58 | 34.18 | 34.28 | 2,351,856 | +0.04(+0.13%) |
Jun 14, 2007 | 34.21 | 34.52 | 34.11 | 34.24 | 1,344,529 | +0.07(+0.21%) |
Jun 13, 2007 | 33.60 | 34.17 | 33.49 | 34.17 | 1,606,625 | +0.72(+2.14%) |
Jun 12, 2007 | 33.35 | 33.70 | 33.07 | 33.45 | 1,866,191 | -0.09(-0.28%) |
Jun 11, 2007 | 33.22 | 33.68 | 33.10 | 33.54 | 1,500,385 | +0.22(+0.66%) |
Jun 08, 2007 | 32.84 | 33.32 | 32.79 | 33.32 | 1,750,417 | +0.45(+1.35%) |
Jun 07, 2007 | 33.90 | 33.90 | 32.83 | 32.88 | 3,787,533 | -1.02(-3.00%) |
Jun 06, 2007 | 34.26 | 34.55 | 33.76 | 33.90 | 2,998,820 | -1.13(-3.22%) |
Jun 05, 2007 | 35.07 | 35.32 | 34.77 | 35.02 | 1,433,062 | -0.07(-0.19%) |
Jun 04, 2007 | 35.44 | 35.44 | 34.76 | 35.09 | 1,084,270 | -0.06(-0.18%) |
Jun 01, 2007 | 34.73 | 35.20 | 34.73 | 35.15 | 1,668,158 | +0.42(+1.21%) |
May 31, 2007 | 34.64 | 34.84 | 34.47 | 34.73 | 2,054,119 | +0.14(+0.41%) |
May 30, 2007 | 34.30 | 34.60 | 33.96 | 34.59 | 1,525,680 | +0.28(+0.83%) |
May 29, 2007 | 33.89 | 34.30 | 33.88 | 34.30 | 2,290,566 | +0.55(+1.62%) |
May 25, 2007 | 33.09 | 33.80 | 33.09 | 33.76 | 1,518,773 | +0.56(+1.69%) |
May 24, 2007 | 33.36 | 33.97 | 33.14 | 33.19 | 1,950,552 | -0.09(-0.28%) |
May 23, 2007 | 33.42 | 33.60 | 33.25 | 33.29 | 1,615,575 | -0.13(-0.40%) |
May 22, 2007 | 33.19 | 33.42 | 33.16 | 33.42 | 1,393,757 | +0.30(+0.91%) |
May 21, 2007 | 33.05 | 33.41 | 32.93 | 33.12 | 1,959,004 | -0.05(-0.17%) |
May 18, 2007 | 32.71 | 33.17 | 32.54 | 33.17 | 2,213,706 | +0.49(+1.50%) |
May 17, 2007 | 32.57 | 32.79 | 32.42 | 32.68 | 1,619,903 | -0.00(-0.01%) |
May 16, 2007 | 32.99 | 32.99 | 32.34 | 32.69 | 1,654,685 | -0.10(-0.31%) |
May 15, 2007 | 32.89 | 33.15 | 32.55 | 32.79 | 1,845,566 | +0.05(+0.16%) |
May 14, 2007 | 32.66 | 32.82 | 32.50 | 32.74 | 2,047,782 | -0.03(-0.10%) |
May 11, 2007 | 32.59 | 32.79 | 32.53 | 32.77 | 1,507,585 | +0.40(+1.24%) |
May 10, 2007 | 32.94 | 32.94 | 32.35 | 32.37 | 1,504,471 | -0.74(-2.23%) |
May 09, 2007 | 32.30 | 33.11 | 32.21 | 33.11 | 2,287,840 | +0.73(+2.25%) |
May 08, 2007 | 32.44 | 32.49 | 32.10 | 32.38 | 1,524,707 | -0.21(-0.65%) |
May 07, 2007 | 32.52 | 32.78 | 32.44 | 32.59 | 939,808 | +0.07(+0.21%) |
May 04, 2007 | 32.87 | 32.87 | 32.38 | 32.52 | 1,747,693 | -0.14(-0.42%) |
May 03, 2007 | 32.61 | 32.74 | 32.45 | 32.66 | 1,314,564 | +0.20(+0.62%) |
May 02, 2007 | 32.10 | 32.68 | 32.00 | 32.46 | 1,970,144 | +0.47(+1.47%) |
May 01, 2007 | 31.68 | 32.00 | 31.43 | 31.99 | 2,020,296 | +0.42(+1.32%) |
Apr 30, 2007 | 31.70 | 32.06 | 31.57 | 31.57 | 2,541,372 | -0.11(-0.34%) |
Apr 27, 2007 | 31.03 | 31.75 | 31.01 | 31.68 | 1,943,049 | +0.64(+2.08%) |
Apr 26, 2007 | 30.57 | 31.08 | 30.57 | 31.03 | 2,479,499 | +0.22(+0.70%) |
Apr 25, 2007 | 31.00 | 31.25 | 30.66 | 30.82 | 3,446,937 | -0.06(-0.19%) |
Apr 24, 2007 | 32.13 | 32.21 | 30.87 | 30.87 | 2,986,956 | -0.53(-1.68%) |
Apr 23, 2007 | 31.13 | 31.64 | 31.03 | 31.40 | 1,841,828 | +0.54(+1.77%) |
Apr 20, 2007 | 30.83 | 30.97 | 30.72 | 30.86 | 1,460,497 | +0.32(+1.04%) |
Apr 19, 2007 | 30.83 | 30.83 | 30.42 | 30.54 | 997,403 | -0.21(-0.67%) |
Apr 18, 2007 | 30.70 | 30.85 | 30.49 | 30.74 | 1,111,371 | -0.10(-0.33%) |
Apr 17, 2007 | 30.66 | 30.93 | 30.52 | 30.85 | 1,515,173 | +0.15(+0.49%) |
Apr 16, 2007 | 30.26 | 30.70 | 30.24 | 30.70 | 1,509,141 | +0.60(+1.99%) |
Apr 13, 2007 | 30.24 | 30.26 | 29.93 | 30.10 | 1,515,531 | -0.05(-0.18%) |
Apr 12, 2007 | 29.91 | 30.22 | 29.86 | 30.15 | 2,880,328 | +0.09(+0.28%) |
Apr 11, 2007 | 29.93 | 30.07 | 29.74 | 30.07 | 1,636,006 | +0.08(+0.26%) |
Apr 10, 2007 | 30.06 | 30.16 | 29.84 | 29.99 | 1,873,195 | -0.04(-0.14%) |
Apr 09, 2007 | 30.11 | 30.27 | 29.89 | 30.03 | 1,316,510 | +0.01(+0.02%) |
Apr 05, 2007 | 30.01 | 30.13 | 29.78 | 30.02 | 1,312,229 | -0.16(-0.54%) |
Apr 04, 2007 | 30.01 | 30.37 | 29.93 | 30.19 | 2,036,576 | +0.13(+0.43%) |
Apr 03, 2007 | 29.60 | 30.05 | 29.60 | 30.05 | 1,323,709 | +0.45(+1.50%) |