Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.09 | 42.53 | 41.84 | 42.30 | 2,133,618 | +0.29(+0.68%) |
Mar 28, 2008 | 41.99 | 42.68 | 41.73 | 42.01 | 2,715,706 | +0.17(+0.40%) |
Mar 27, 2008 | 41.69 | 42.45 | 41.31 | 41.84 | 2,592,446 | +0.43(+1.05%) |
Mar 26, 2008 | 41.92 | 41.97 | 41.23 | 41.41 | 2,209,783 | -0.67(-1.59%) |
Mar 25, 2008 | 41.46 | 42.36 | 41.23 | 42.08 | 1,902,212 | +0.55(+1.33%) |
Mar 24, 2008 | 40.35 | 41.77 | 40.22 | 41.53 | 2,064,817 | +1.43(+3.56%) |
Mar 21, 2008 | 39.15 | 40.25 | 39.15 | 40.10 | 2,038,410 | +0.00(+0.00%) |
Mar 20, 2008 | 39.15 | 40.25 | 39.15 | 40.10 | 2,038,410 | +0.43(+1.08%) |
Mar 19, 2008 | 41.20 | 41.20 | 39.60 | 39.67 | 2,305,338 | -1.08(-2.64%) |
Mar 18, 2008 | 39.62 | 40.75 | 39.11 | 40.75 | 2,079,046 | +1.64(+4.20%) |
Mar 17, 2008 | 38.12 | 39.55 | 37.83 | 39.10 | 2,159,163 | +0.32(+0.82%) |
Mar 14, 2008 | 39.69 | 39.93 | 38.15 | 38.79 | 1,586,173 | -0.80(-2.03%) |
Mar 13, 2008 | 39.14 | 39.76 | 38.42 | 39.59 | 1,679,536 | -0.18(-0.44%) |
Mar 12, 2008 | 39.44 | 40.58 | 39.19 | 39.77 | 2,069,191 | +0.34(+0.86%) |
Mar 11, 2008 | 38.91 | 39.43 | 38.20 | 39.43 | 2,645,556 | +1.30(+3.42%) |
Mar 10, 2008 | 38.34 | 38.78 | 37.90 | 38.12 | 2,850,242 | -0.21(-0.56%) |
Mar 07, 2008 | 38.71 | 39.27 | 38.03 | 38.34 | 1,927,657 | -0.70(-1.79%) |
Mar 06, 2008 | 39.93 | 40.02 | 39.02 | 39.04 | 1,928,937 | -0.91(-2.29%) |
Mar 05, 2008 | 39.81 | 40.58 | 39.59 | 39.95 | 1,974,403 | +0.41(+1.02%) |
Mar 04, 2008 | 39.80 | 39.97 | 38.98 | 39.55 | 3,082,569 | -0.65(-1.61%) |
Mar 03, 2008 | 40.06 | 40.55 | 39.77 | 40.19 | 1,930,942 | -0.11(-0.27%) |
Feb 29, 2008 | 41.63 | 41.80 | 40.17 | 40.30 | 2,129,885 | -1.72(-4.08%) |
Feb 28, 2008 | 42.74 | 43.01 | 41.93 | 42.02 | 1,915,239 | -1.04(-2.41%) |
Feb 27, 2008 | 43.07 | 43.70 | 42.74 | 43.06 | 1,240,700 | -0.21(-0.48%) |
Feb 26, 2008 | 42.99 | 43.77 | 42.80 | 43.27 | 1,706,035 | +0.15(+0.36%) |
Feb 25, 2008 | 42.78 | 43.24 | 42.16 | 43.11 | 1,526,697 | +0.63(+1.47%) |
Feb 22, 2008 | 42.41 | 42.66 | 41.48 | 42.49 | 1,099,092 | +0.16(+0.38%) |
Feb 21, 2008 | 43.47 | 43.62 | 42.18 | 42.32 | 1,539,180 | -0.91(-2.10%) |
Feb 20, 2008 | 42.85 | 43.34 | 42.08 | 43.23 | 2,193,115 | -0.08(-0.19%) |
Feb 19, 2008 | 43.55 | 44.37 | 43.15 | 43.31 | 1,929,979 | +0.35(+0.81%) |
Feb 18, 2008 | 42.78 | 43.08 | 42.17 | 42.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.78 | 43.08 | 42.17 | 42.96 | 2,125,237 | -0.07(-0.15%) |
Feb 14, 2008 | 43.50 | 44.28 | 42.94 | 43.03 | 3,098,820 | -0.38(-0.87%) |
Feb 13, 2008 | 41.11 | 43.58 | 41.11 | 43.41 | 3,152,951 | +2.46(+6.01%) |
Feb 12, 2008 | 40.64 | 41.57 | 40.52 | 40.95 | 1,955,170 | +0.78(+1.94%) |
Feb 11, 2008 | 40.50 | 40.50 | 39.59 | 40.16 | 1,222,884 | +0.29(+0.72%) |
Feb 08, 2008 | 39.84 | 40.40 | 39.75 | 39.88 | 1,271,081 | -0.32(-0.81%) |
Feb 07, 2008 | 40.05 | 40.50 | 39.67 | 40.20 | 2,484,720 | -0.15(-0.37%) |
Feb 06, 2008 | 41.25 | 41.31 | 40.20 | 40.35 | 1,777,277 | -0.63(-1.55%) |
Feb 05, 2008 | 42.43 | 42.91 | 40.98 | 40.98 | 1,758,565 | -1.89(-4.40%) |
Feb 04, 2008 | 42.78 | 43.35 | 42.60 | 42.87 | 1,534,582 | +0.14(+0.33%) |
Feb 01, 2008 | 41.94 | 42.94 | 41.67 | 42.73 | 3,256,012 | +0.81(+1.93%) |
Jan 31, 2008 | 42.13 | 42.59 | 41.45 | 41.92 | 3,159,803 | -0.80(-1.88%) |
Jan 30, 2008 | 42.29 | 43.80 | 42.08 | 42.72 | 1,966,470 | +0.37(+0.87%) |
Jan 29, 2008 | 42.46 | 42.54 | 41.55 | 42.35 | 1,485,351 | +0.10(+0.24%) |
Jan 28, 2008 | 41.96 | 42.30 | 41.32 | 42.25 | 1,575,781 | +0.43(+1.02%) |
Jan 25, 2008 | 41.82 | 43.24 | 41.67 | 41.82 | 2,489,676 | +0.43(+1.05%) |
Jan 24, 2008 | 41.83 | 41.83 | 39.71 | 41.39 | 3,468,245 | -0.29(-0.71%) |
Jan 23, 2008 | 40.26 | 41.84 | 36.84 | 41.68 | 4,327,281 | +0.41(+1.00%) |
Jan 22, 2008 | 39.41 | 42.07 | 39.19 | 41.27 | 5,778,269 | +0.71(+1.74%) |
Jan 21, 2008 | 41.10 | 41.81 | 39.78 | 40.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.10 | 41.81 | 39.78 | 40.56 | 3,371,334 | -0.29(-0.70%) |
Jan 17, 2008 | 42.78 | 43.54 | 40.78 | 40.85 | 2,580,919 | -1.89(-4.41%) |
Jan 16, 2008 | 42.29 | 43.47 | 41.35 | 42.74 | 3,109,187 | +0.12(+0.28%) |
Jan 15, 2008 | 44.61 | 44.61 | 42.62 | 42.62 | 2,417,621 | -2.53(-5.61%) |
Jan 14, 2008 | 44.16 | 45.31 | 44.00 | 45.15 | 2,176,319 | +1.55(+3.57%) |
Jan 11, 2008 | 44.71 | 44.71 | 43.22 | 43.60 | 1,986,826 | -1.45(-3.22%) |
Jan 10, 2008 | 44.33 | 45.29 | 44.12 | 45.05 | 3,059,153 | +0.35(+0.77%) |
Jan 09, 2008 | 44.51 | 44.70 | 43.49 | 44.70 | 3,924,514 | -0.19(-0.43%) |
Jan 08, 2008 | 45.55 | 46.18 | 44.69 | 44.89 | 4,141,127 | -1.66(-3.58%) |
Jan 07, 2008 | 47.36 | 47.58 | 45.30 | 46.56 | 2,922,889 | -0.66(-1.39%) |
Jan 04, 2008 | 48.53 | 48.87 | 47.13 | 47.22 | 2,014,833 | -2.00(-4.06%) |
Jan 03, 2008 | 49.19 | 49.41 | 48.75 | 49.21 | 2,008,544 | +0.09(+0.18%) |
Jan 02, 2008 | 50.87 | 51.36 | 49.08 | 49.12 | 2,526,257 | -1.68(-3.31%) |
Jan 01, 2008 | 51.09 | 51.24 | 50.76 | 50.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.09 | 51.24 | 50.76 | 50.80 | 1,056,233 | -0.59(-1.15%) |
Dec 28, 2007 | 52.68 | 52.68 | 51.13 | 51.39 | 1,125,671 | -0.52(-1.01%) |
Dec 27, 2007 | 53.22 | 53.30 | 51.79 | 51.92 | 962,776 | -1.41(-2.64%) |
Dec 26, 2007 | 53.04 | 53.43 | 52.37 | 53.32 | 755,364 | +0.52(+0.98%) |
Dec 24, 2007 | 52.48 | 53.04 | 52.28 | 52.81 | 351,838 | +0.50(+0.96%) |
Dec 21, 2007 | 52.04 | 52.95 | 51.90 | 52.31 | 1,844,140 | +0.65(+1.25%) |
Dec 20, 2007 | 51.55 | 51.68 | 50.91 | 51.66 | 1,354,685 | +0.38(+0.75%) |
Dec 19, 2007 | 50.21 | 51.47 | 50.08 | 51.27 | 1,524,577 | +1.17(+2.34%) |
Dec 18, 2007 | 50.66 | 51.07 | 49.40 | 50.10 | 2,355,631 | -0.49(-0.98%) |
Dec 17, 2007 | 51.64 | 52.26 | 50.57 | 50.60 | 1,680,189 | -1.38(-2.65%) |
Dec 14, 2007 | 51.94 | 52.42 | 51.83 | 51.97 | 1,389,977 | -0.07(-0.14%) |
Dec 13, 2007 | 51.50 | 52.15 | 51.23 | 52.05 | 1,397,030 | +0.23(+0.44%) |
Dec 12, 2007 | 52.01 | 52.57 | 51.16 | 51.82 | 2,079,280 | +0.85(+1.68%) |
Dec 11, 2007 | 51.98 | 52.25 | 50.95 | 50.97 | 2,340,658 | -1.10(-2.12%) |
Dec 10, 2007 | 51.39 | 52.25 | 51.19 | 52.07 | 1,077,489 | +0.71(+1.39%) |
Dec 07, 2007 | 51.64 | 51.69 | 51.05 | 51.36 | 1,132,636 | +0.18(+0.35%) |
Dec 06, 2007 | 50.11 | 51.21 | 49.79 | 51.18 | 1,009,131 | +1.05(+2.10%) |
Dec 05, 2007 | 49.63 | 50.22 | 49.51 | 50.13 | 1,417,200 | +1.05(+2.13%) |
Dec 04, 2007 | 48.98 | 49.63 | 48.79 | 49.08 | 2,021,201 | -0.10(-0.21%) |
Dec 03, 2007 | 49.76 | 49.99 | 49.00 | 49.18 | 1,735,422 | -0.83(-1.66%) |
Nov 30, 2007 | 50.22 | 50.90 | 49.87 | 50.01 | 1,962,607 | +0.56(+1.13%) |
Nov 29, 2007 | 49.79 | 50.07 | 49.25 | 49.45 | 1,326,840 | -0.40(-0.80%) |
Nov 28, 2007 | 49.01 | 50.26 | 48.79 | 49.85 | 2,022,158 | +0.84(+1.71%) |
Nov 27, 2007 | 47.82 | 49.06 | 47.78 | 49.01 | 2,079,278 | +1.15(+2.40%) |
Nov 26, 2007 | 48.59 | 49.44 | 47.86 | 47.86 | 1,871,998 | -0.62(-1.28%) |
Nov 23, 2007 | 48.61 | 48.84 | 47.83 | 48.48 | 876,880 | +0.27(+0.57%) |
Nov 21, 2007 | 48.55 | 48.71 | 47.78 | 48.21 | 2,328,619 | -1.05(-2.14%) |
Nov 20, 2007 | 49.22 | 49.90 | 48.58 | 49.26 | 2,023,496 | +0.05(+0.10%) |
Nov 19, 2007 | 49.29 | 49.70 | 48.81 | 49.21 | 1,821,839 | -0.29(-0.60%) |
Nov 16, 2007 | 50.51 | 50.51 | 49.11 | 49.51 | 2,401,240 | -0.75(-1.50%) |
Nov 15, 2007 | 51.36 | 51.41 | 50.10 | 50.26 | 1,844,570 | -1.19(-2.32%) |
Nov 14, 2007 | 51.89 | 52.56 | 51.33 | 51.45 | 1,821,087 | -0.29(-0.57%) |
Nov 13, 2007 | 50.49 | 51.75 | 50.26 | 51.75 | 2,153,107 | +1.69(+3.39%) |
Nov 12, 2007 | 51.44 | 51.71 | 49.98 | 50.05 | 2,644,622 | -1.59(-3.08%) |
Nov 09, 2007 | 52.82 | 53.17 | 51.58 | 51.64 | 2,164,811 | -1.96(-3.66%) |
Nov 08, 2007 | 51.11 | 53.93 | 49.87 | 53.60 | 3,551,984 | +4.71(+9.63%) |
Nov 07, 2007 | 51.02 | 51.02 | 48.79 | 48.90 | 2,031,756 | -2.50(-4.86%) |
Nov 06, 2007 | 50.28 | 51.44 | 49.75 | 51.39 | 1,384,819 | +1.16(+2.32%) |
Nov 05, 2007 | 48.88 | 50.57 | 48.88 | 50.23 | 1,871,040 | +0.97(+1.96%) |
Nov 02, 2007 | 49.50 | 49.65 | 48.95 | 49.26 | 2,283,554 | -0.08(-0.16%) |
Nov 01, 2007 | 50.42 | 50.55 | 49.28 | 49.34 | 1,328,555 | -1.40(-2.76%) |
Oct 31, 2007 | 49.84 | 50.83 | 49.20 | 50.74 | 1,403,280 | +1.10(+2.21%) |
Oct 30, 2007 | 49.87 | 50.60 | 49.34 | 49.65 | 1,148,903 | -0.27(-0.53%) |
Oct 29, 2007 | 50.02 | 50.15 | 49.32 | 49.91 | 835,804 | +0.09(+0.18%) |
Oct 26, 2007 | 49.97 | 50.21 | 49.28 | 49.82 | 1,125,013 | +0.28(+0.57%) |
Oct 25, 2007 | 50.06 | 50.06 | 49.17 | 49.54 | 1,671,909 | -0.46(-0.93%) |
Oct 24, 2007 | 49.48 | 50.32 | 48.92 | 50.01 | 2,207,268 | +0.35(+0.71%) |
Oct 23, 2007 | 49.68 | 49.88 | 49.32 | 49.65 | 1,770,456 | +0.11(+0.22%) |
Oct 22, 2007 | 48.66 | 49.96 | 48.43 | 49.54 | 2,181,206 | +0.63(+1.30%) |
Oct 19, 2007 | 49.73 | 50.10 | 48.79 | 48.91 | 1,963,207 | -1.05(-2.09%) |
Oct 18, 2007 | 50.21 | 50.56 | 49.84 | 49.96 | 1,939,996 | -0.74(-1.45%) |
Oct 17, 2007 | 51.48 | 51.68 | 50.46 | 50.69 | 1,371,652 | -0.50(-0.98%) |
Oct 16, 2007 | 51.72 | 52.22 | 50.55 | 51.19 | 1,637,160 | -0.60(-1.17%) |
Oct 15, 2007 | 52.97 | 53.32 | 51.47 | 51.80 | 1,766,791 | -1.01(-1.91%) |
Oct 12, 2007 | 53.09 | 53.09 | 52.32 | 52.81 | 829,173 | -0.22(-0.42%) |
Oct 11, 2007 | 54.38 | 54.41 | 52.64 | 53.03 | 805,752 | -0.95(-1.76%) |
Oct 10, 2007 | 53.46 | 54.04 | 53.15 | 53.98 | 1,220,981 | +0.52(+0.98%) |
Oct 09, 2007 | 53.19 | 53.48 | 52.69 | 53.46 | 889,030 | +0.55(+1.04%) |
Oct 08, 2007 | 53.18 | 53.46 | 52.50 | 52.90 | 1,142,387 | -0.67(-1.25%) |
Oct 05, 2007 | 52.23 | 53.78 | 51.98 | 53.57 | 1,186,503 | +1.67(+3.22%) |
Oct 04, 2007 | 51.89 | 52.02 | 51.17 | 51.90 | 715,757 | +0.04(+0.09%) |
Oct 03, 2007 | 52.59 | 52.59 | 51.64 | 51.86 | 1,020,261 | -0.70(-1.33%) |
Oct 02, 2007 | 52.44 | 52.59 | 51.89 | 52.56 | 1,028,366 | +0.25(+0.48%) |
Oct 01, 2007 | 51.05 | 52.31 | 51.05 | 52.31 | 1,215,823 | +1.10(+2.14%) |
Sep 28, 2007 | 51.86 | 51.92 | 51.08 | 51.21 | 1,319,669 | -0.58(-1.12%) |
Sep 27, 2007 | 51.35 | 52.17 | 51.35 | 51.79 | 1,233,062 | +0.43(+0.85%) |
Sep 26, 2007 | 50.76 | 51.57 | 50.65 | 51.36 | 2,319,628 | +1.07(+2.12%) |
Sep 25, 2007 | 49.91 | 50.57 | 49.48 | 50.29 | 2,540,238 | +0.15(+0.31%) |
Sep 24, 2007 | 50.17 | 51.18 | 49.65 | 50.13 | 2,388,616 | -1.42(-2.76%) |
Sep 21, 2007 | 51.80 | 52.20 | 50.70 | 51.55 | 3,381,419 | -0.19(-0.37%) |
Sep 20, 2007 | 52.66 | 52.81 | 51.67 | 51.75 | 1,668,923 | -1.07(-2.02%) |
Sep 19, 2007 | 53.01 | 53.51 | 52.55 | 52.81 | 1,554,904 | +0.28(+0.53%) |
Sep 18, 2007 | 50.50 | 52.53 | 50.42 | 52.53 | 1,824,752 | +2.35(+4.68%) |
Sep 17, 2007 | 50.32 | 50.90 | 50.10 | 50.18 | 1,227,361 | -0.27(-0.53%) |
Sep 14, 2007 | 50.17 | 50.63 | 49.99 | 50.45 | 1,236,591 | -0.08(-0.16%) |
Sep 13, 2007 | 51.13 | 51.34 | 50.39 | 50.53 | 1,095,693 | -0.19(-0.38%) |
Sep 12, 2007 | 51.05 | 51.38 | 50.46 | 50.72 | 1,514,994 | -0.33(-0.65%) |
Sep 11, 2007 | 50.02 | 51.39 | 49.74 | 51.05 | 1,699,057 | +1.09(+2.18%) |
Sep 10, 2007 | 50.87 | 51.05 | 49.17 | 49.96 | 1,362,150 | -0.74(-1.47%) |
Sep 07, 2007 | 51.88 | 51.89 | 50.49 | 50.71 | 1,265,639 | -1.92(-3.64%) |
Sep 06, 2007 | 52.23 | 52.81 | 51.52 | 52.62 | 1,463,005 | +0.40(+0.76%) |
Sep 05, 2007 | 52.16 | 52.31 | 51.50 | 52.22 | 2,071,663 | -0.18(-0.35%) |
Sep 04, 2007 | 51.79 | 52.95 | 51.54 | 52.41 | 1,308,126 | +0.50(+0.96%) |
Aug 31, 2007 | 51.55 | 52.23 | 51.31 | 51.91 | 1,436,807 | +1.05(+2.07%) |
Aug 30, 2007 | 50.69 | 51.38 | 50.54 | 50.85 | 994,974 | -0.45(-0.88%) |
Aug 29, 2007 | 49.99 | 51.30 | 49.84 | 51.30 | 964,704 | +1.68(+3.38%) |
Aug 28, 2007 | 51.41 | 51.57 | 49.55 | 49.62 | 1,257,088 | -2.02(-3.91%) |
Aug 27, 2007 | 51.52 | 51.99 | 51.46 | 51.64 | 1,025,230 | +0.09(+0.17%) |
Aug 24, 2007 | 50.43 | 51.57 | 50.43 | 51.55 | 1,189,218 | +1.05(+2.09%) |
Aug 23, 2007 | 51.35 | 51.57 | 49.96 | 50.50 | 1,156,504 | -0.60(-1.17%) |
Aug 22, 2007 | 50.57 | 51.38 | 50.46 | 51.10 | 1,172,929 | +0.94(+1.88%) |
Aug 21, 2007 | 50.61 | 50.69 | 50.01 | 50.15 | 1,499,112 | -0.45(-0.89%) |
Aug 20, 2007 | 49.62 | 51.02 | 49.62 | 50.60 | 2,769,638 | +0.32(+0.64%) |
Aug 17, 2007 | 49.73 | 50.76 | 49.54 | 50.28 | 3,029,173 | +1.33(+2.72%) |
Aug 16, 2007 | 49.19 | 49.38 | 47.36 | 48.95 | 3,785,307 | -0.24(-0.49%) |
Aug 15, 2007 | 50.64 | 51.18 | 49.04 | 49.19 | 2,780,226 | -1.53(-3.02%) |
Aug 14, 2007 | 51.50 | 51.78 | 50.48 | 50.72 | 2,343,143 | -0.35(-0.68%) |
Aug 13, 2007 | 48.90 | 51.55 | 49.22 | 51.07 | 2,952,209 | +2.17(+4.44%) |
Aug 10, 2007 | 48.70 | 49.48 | 48.14 | 48.90 | 2,381,558 | -0.38(-0.76%) |
Aug 09, 2007 | 50.24 | 50.83 | 48.08 | 49.27 | 3,375,853 | -2.27(-4.40%) |
Aug 08, 2007 | 52.31 | 52.68 | 50.95 | 51.54 | 2,452,286 | -0.52(-1.00%) |
Aug 07, 2007 | 52.29 | 53.26 | 51.70 | 52.06 | 3,482,952 | -0.46(-0.88%) |
Aug 06, 2007 | 51.97 | 52.59 | 51.43 | 52.53 | 1,618,193 | +0.67(+1.29%) |
Aug 03, 2007 | 52.49 | 52.84 | 51.79 | 51.86 | 1,872,397 | -0.99(-1.87%) |
Aug 02, 2007 | 52.04 | 52.95 | 51.87 | 52.84 | 2,607,633 | +0.82(+1.57%) |
Aug 01, 2007 | 51.64 | 52.16 | 51.08 | 52.03 | 2,193,513 | +0.46(+0.90%) |
Jul 31, 2007 | 53.04 | 53.32 | 51.47 | 51.56 | 2,034,061 | -1.33(-2.51%) |
Jul 30, 2007 | 52.31 | 53.04 | 51.68 | 52.89 | 1,802,898 | +1.25(+2.43%) |
Jul 27, 2007 | 52.21 | 52.81 | 51.64 | 51.64 | 2,084,316 | -0.48(-0.92%) |
Jul 26, 2007 | 52.49 | 53.22 | 51.11 | 52.11 | 3,796,711 | -0.69(-1.30%) |
Jul 25, 2007 | 53.08 | 55.14 | 52.06 | 52.80 | 5,689,242 | +0.73(+1.40%) |
Jul 24, 2007 | 53.75 | 53.75 | 51.28 | 52.07 | 4,022,714 | -1.46(-2.73%) |
Jul 23, 2007 | 54.44 | 54.92 | 53.40 | 53.53 | 3,261,560 | -0.42(-0.78%) |
Jul 20, 2007 | 55.37 | 55.57 | 53.90 | 53.95 | 2,100,169 | -1.69(-3.03%) |
Jul 19, 2007 | 54.89 | 55.69 | 54.89 | 55.64 | 1,122,977 | +0.87(+1.59%) |
Jul 18, 2007 | 54.75 | 55.16 | 54.52 | 54.77 | 1,811,993 | -0.13(-0.23%) |
Jul 17, 2007 | 54.47 | 55.08 | 54.45 | 54.89 | 1,295,095 | +0.21(+0.38%) |
Jul 16, 2007 | 54.41 | 55.06 | 54.32 | 54.69 | 1,145,102 | +0.46(+0.84%) |
Jul 13, 2007 | 53.70 | 54.43 | 53.68 | 54.23 | 1,206,552 | +0.35(+0.64%) |
Jul 12, 2007 | 53.71 | 53.96 | 53.04 | 53.88 | 1,720,911 | +0.85(+1.60%) |
Jul 11, 2007 | 52.78 | 53.30 | 52.58 | 53.04 | 2,469,517 | +0.40(+0.76%) |
Jul 10, 2007 | 53.02 | 53.23 | 52.49 | 52.64 | 3,478,065 | -0.59(-1.11%) |
Jul 09, 2007 | 53.19 | 54.04 | 52.97 | 53.23 | 2,151,750 | +0.14(+0.26%) |
Jul 06, 2007 | 51.80 | 53.19 | 51.58 | 53.09 | 2,009,223 | +1.34(+2.59%) |
Jul 05, 2007 | 52.09 | 52.53 | 51.56 | 51.75 | 1,520,423 | -0.34(-0.65%) |
Jul 03, 2007 | 50.77 | 53.23 | 50.77 | 52.08 | 1,057,683 | +0.64(+1.25%) |
Jul 02, 2007 | 51.50 | 51.94 | 51.03 | 51.44 | 1,319,935 | +0.29(+0.56%) |
Jun 29, 2007 | 51.15 | 51.40 | 50.85 | 51.16 | 1,629,830 | -0.02(-0.04%) |
Jun 28, 2007 | 50.85 | 51.42 | 50.57 | 51.18 | 1,552,729 | +0.21(+0.40%) |
Jun 27, 2007 | 50.70 | 50.98 | 50.03 | 50.97 | 1,775,886 | +0.28(+0.55%) |
Jun 26, 2007 | 50.44 | 51.48 | 50.43 | 50.69 | 1,431,921 | +0.43(+0.86%) |
Jun 25, 2007 | 50.39 | 51.28 | 50.18 | 50.26 | 1,627,658 | -0.21(-0.41%) |
Jun 22, 2007 | 50.76 | 51.13 | 50.18 | 50.46 | 2,396,625 | -0.76(-1.48%) |
Jun 21, 2007 | 50.45 | 51.36 | 50.35 | 51.22 | 1,323,600 | +0.77(+1.53%) |
Jun 20, 2007 | 50.99 | 51.25 | 50.43 | 50.45 | 1,718,604 | -0.55(-1.08%) |
Jun 19, 2007 | 51.50 | 51.53 | 50.96 | 51.00 | 1,547,164 | -0.57(-1.11%) |
Jun 18, 2007 | 51.75 | 52.09 | 51.27 | 51.58 | 1,092,299 | +0.13(+0.26%) |
Jun 15, 2007 | 50.82 | 51.66 | 50.72 | 51.44 | 2,245,682 | +0.93(+1.84%) |
Jun 14, 2007 | 49.92 | 50.76 | 49.79 | 50.52 | 1,478,344 | +0.43(+0.85%) |
Jun 13, 2007 | 49.32 | 50.17 | 49.15 | 50.09 | 1,603,903 | +1.10(+2.24%) |
Jun 12, 2007 | 48.95 | 49.73 | 48.73 | 48.99 | 1,570,647 | -0.18(-0.36%) |
Jun 11, 2007 | 48.96 | 49.49 | 48.64 | 49.17 | 1,045,469 | +0.07(+0.15%) |
Jun 08, 2007 | 48.64 | 49.09 | 48.26 | 49.09 | 1,691,142 | +0.45(+0.92%) |
Jun 07, 2007 | 49.48 | 49.73 | 48.64 | 48.64 | 1,773,858 | -1.24(-2.50%) |
Jun 06, 2007 | 50.28 | 50.50 | 49.89 | 49.89 | 1,563,453 | -0.69(-1.37%) |
Jun 05, 2007 | 50.38 | 50.76 | 50.18 | 50.58 | 1,054,292 | +0.06(+0.12%) |
Jun 04, 2007 | 50.13 | 50.66 | 50.01 | 50.52 | 1,078,997 | +0.21(+0.41%) |
Jun 01, 2007 | 50.14 | 50.73 | 50.11 | 50.32 | 939,049 | +0.18(+0.37%) |
May 31, 2007 | 50.15 | 50.52 | 49.91 | 50.13 | 2,307,991 | +0.18(+0.35%) |
May 30, 2007 | 48.88 | 50.01 | 48.81 | 49.96 | 1,420,384 | +0.83(+1.68%) |
May 29, 2007 | 48.95 | 49.29 | 48.75 | 49.13 | 1,023,479 | +0.33(+0.68%) |
May 25, 2007 | 48.55 | 49.16 | 48.25 | 48.80 | 1,244,532 | +0.18(+0.36%) |
May 24, 2007 | 48.67 | 49.28 | 48.41 | 48.62 | 3,033,285 | -0.04(-0.08%) |
May 23, 2007 | 47.27 | 49.08 | 47.05 | 48.66 | 4,596,156 | +1.27(+2.67%) |
May 22, 2007 | 47.41 | 47.69 | 47.28 | 47.39 | 1,323,464 | +0.03(+0.06%) |
May 21, 2007 | 47.08 | 47.37 | 46.93 | 47.36 | 1,156,369 | +0.32(+0.69%) |
May 18, 2007 | 47.02 | 47.13 | 46.62 | 47.04 | 1,281,636 | +0.04(+0.09%) |
May 17, 2007 | 46.87 | 47.22 | 46.74 | 46.99 | 1,121,891 | -0.06(-0.13%) |
May 16, 2007 | 46.74 | 47.08 | 46.55 | 47.05 | 1,036,370 | +0.27(+0.58%) |
May 15, 2007 | 47.26 | 47.35 | 46.64 | 46.78 | 1,193,561 | +0.03(+0.06%) |
May 14, 2007 | 47.44 | 47.46 | 46.66 | 46.75 | 1,990,898 | -0.69(-1.46%) |
May 11, 2007 | 46.71 | 47.44 | 46.65 | 47.44 | 1,138,722 | +0.85(+1.83%) |
May 10, 2007 | 46.94 | 47.27 | 46.59 | 46.59 | 1,626,165 | -0.73(-1.54%) |
May 09, 2007 | 46.89 | 47.47 | 46.78 | 47.32 | 1,147,715 | +0.57(+1.21%) |
May 08, 2007 | 46.41 | 46.82 | 46.23 | 46.75 | 1,726,884 | +0.32(+0.70%) |
May 07, 2007 | 46.49 | 47.04 | 46.37 | 46.43 | 2,490,598 | +0.03(+0.06%) |
May 04, 2007 | 46.38 | 46.68 | 45.89 | 46.40 | 3,521,801 | +1.05(+2.32%) |
May 03, 2007 | 45.43 | 45.74 | 45.15 | 45.34 | 4,825,828 | -0.01(-0.02%) |
May 02, 2007 | 44.89 | 45.84 | 44.68 | 45.35 | 2,116,865 | +0.59(+1.32%) |
May 01, 2007 | 43.86 | 45.01 | 43.79 | 44.76 | 2,264,449 | +0.90(+2.05%) |
Apr 30, 2007 | 44.28 | 44.78 | 43.83 | 43.86 | 1,927,184 | -0.51(-1.15%) |
Apr 27, 2007 | 43.54 | 44.54 | 43.17 | 44.37 | 2,605,965 | +0.82(+1.88%) |
Apr 26, 2007 | 43.83 | 44.75 | 43.10 | 43.55 | 5,453,173 | -0.60(-1.35%) |
Apr 25, 2007 | 43.69 | 44.18 | 43.10 | 44.15 | 2,647,805 | +0.60(+1.39%) |
Apr 24, 2007 | 44.08 | 44.39 | 43.33 | 43.55 | 2,242,832 | -0.60(-1.35%) |
Apr 23, 2007 | 43.38 | 44.50 | 43.36 | 44.14 | 1,633,495 | +0.99(+2.30%) |
Apr 20, 2007 | 43.12 | 43.55 | 43.04 | 43.15 | 2,975,692 | +0.18(+0.41%) |
Apr 19, 2007 | 44.50 | 44.50 | 42.94 | 42.97 | 2,527,125 | -0.97(-2.21%) |
Apr 18, 2007 | 43.58 | 44.15 | 43.47 | 43.94 | 1,254,856 | +0.09(+0.20%) |
Apr 17, 2007 | 43.13 | 43.98 | 42.96 | 43.86 | 2,193,558 | +0.69(+1.59%) |
Apr 16, 2007 | 42.68 | 43.30 | 42.68 | 43.17 | 1,752,582 | +0.67(+1.58%) |
Apr 13, 2007 | 43.61 | 43.61 | 42.21 | 42.50 | 2,677,350 | -0.45(-1.05%) |
Apr 12, 2007 | 42.61 | 43.05 | 42.36 | 42.95 | 1,893,224 | +0.43(+1.00%) |
Apr 11, 2007 | 42.74 | 43.02 | 42.34 | 42.52 | 2,307,444 | -0.27(-0.64%) |
Apr 10, 2007 | 42.95 | 43.33 | 42.69 | 42.80 | 2,307,308 | -0.05(-0.12%) |
Apr 09, 2007 | 42.82 | 43.18 | 42.66 | 42.85 | 2,223,556 | +0.07(+0.15%) |
Apr 05, 2007 | 44.39 | 44.39 | 42.41 | 42.78 | 11,144,253 | -2.55(-5.62%) |
Apr 04, 2007 | 45.17 | 45.64 | 45.14 | 45.33 | 846,995 | +0.07(+0.16%) |
Apr 03, 2007 | 45.09 | 45.58 | 45.03 | 45.26 | 1,000,268 | +0.35(+0.79%) |