Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 36.94 | 37.29 | 36.78 | 37.17 | 2,550,008 | +0.15(+0.40%) |
Mar 28, 2008 | 37.30 | 37.58 | 36.97 | 37.02 | 1,563,243 | -0.10(-0.27%) |
Mar 27, 2008 | 37.49 | 37.76 | 37.10 | 37.13 | 2,718,688 | -0.34(-0.91%) |
Mar 26, 2008 | 37.92 | 37.99 | 37.35 | 37.47 | 2,275,077 | -0.73(-1.91%) |
Mar 25, 2008 | 37.50 | 38.34 | 37.17 | 38.20 | 1,723,700 | +0.64(+1.70%) |
Mar 24, 2008 | 37.49 | 38.09 | 37.39 | 37.56 | 2,854,368 | +0.19(+0.52%) |
Mar 21, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.00(+0.00%) |
Mar 20, 2008 | 36.86 | 37.47 | 36.47 | 37.37 | 4,923,429 | +0.55(+1.48%) |
Mar 19, 2008 | 37.89 | 38.51 | 36.80 | 36.82 | 3,696,720 | -1.04(-2.76%) |
Mar 18, 2008 | 36.49 | 37.87 | 36.49 | 37.87 | 4,230,311 | +1.65(+4.54%) |
Mar 17, 2008 | 36.00 | 36.65 | 34.80 | 36.22 | 4,709,336 | -0.97(-2.61%) |
Mar 14, 2008 | 38.46 | 38.46 | 36.81 | 37.19 | 3,899,044 | -0.98(-2.57%) |
Mar 13, 2008 | 37.47 | 38.46 | 37.02 | 38.17 | 4,198,881 | +0.25(+0.66%) |
Mar 12, 2008 | 38.82 | 38.97 | 37.89 | 37.92 | 2,213,707 | -0.64(-1.65%) |
Mar 11, 2008 | 38.14 | 38.77 | 37.57 | 38.56 | 4,973,833 | +1.19(+3.19%) |
Mar 10, 2008 | 37.81 | 38.11 | 37.32 | 37.37 | 4,836,760 | -0.49(-1.29%) |
Mar 07, 2008 | 37.70 | 38.62 | 37.43 | 37.86 | 3,582,332 | -0.22(-0.58%) |
Mar 06, 2008 | 38.44 | 38.66 | 38.04 | 38.08 | 3,305,986 | -0.63(-1.62%) |
Mar 05, 2008 | 38.32 | 39.04 | 38.11 | 38.71 | 4,392,004 | +0.35(+0.92%) |
Mar 04, 2008 | 37.94 | 38.58 | 37.63 | 38.36 | 4,519,750 | +0.10(+0.27%) |
Mar 03, 2008 | 38.55 | 38.64 | 37.97 | 38.25 | 3,298,325 | -0.42(-1.08%) |
Feb 29, 2008 | 39.28 | 39.42 | 38.54 | 38.67 | 4,853,111 | -1.10(-2.77%) |
Feb 28, 2008 | 40.20 | 40.25 | 39.67 | 39.77 | 2,766,766 | -0.80(-1.98%) |
Feb 27, 2008 | 40.83 | 41.10 | 40.27 | 40.57 | 2,653,308 | -0.43(-1.06%) |
Feb 26, 2008 | 40.25 | 41.02 | 40.14 | 41.01 | 2,573,109 | +0.64(+1.58%) |
Feb 25, 2008 | 39.70 | 40.51 | 39.37 | 40.37 | 2,689,201 | +0.62(+1.56%) |
Feb 22, 2008 | 39.65 | 39.93 | 38.63 | 39.75 | 2,832,799 | +0.18(+0.47%) |
Feb 21, 2008 | 40.06 | 40.44 | 39.46 | 39.57 | 2,707,404 | -0.43(-1.09%) |
Feb 20, 2008 | 39.41 | 40.16 | 39.28 | 40.00 | 2,926,940 | +0.17(+0.42%) |
Feb 19, 2008 | 40.06 | 40.44 | 39.54 | 39.83 | 3,019,937 | +0.17(+0.42%) |
Feb 18, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.54 | 39.80 | 39.09 | 39.67 | 2,524,116 | +0.05(+0.12%) |
Feb 14, 2008 | 39.64 | 40.17 | 39.47 | 39.62 | 2,801,420 | -0.05(-0.12%) |
Feb 13, 2008 | 39.73 | 40.11 | 39.21 | 39.67 | 3,466,999 | +0.30(+0.77%) |
Feb 12, 2008 | 37.84 | 40.15 | 37.84 | 39.36 | 7,263,808 | +1.47(+3.88%) |
Feb 11, 2008 | 41.00 | 41.00 | 37.67 | 37.89 | 10,736,568 | -3.45(-8.34%) |
Feb 08, 2008 | 40.97 | 42.02 | 40.97 | 41.34 | 3,237,594 | -0.12(-0.29%) |
Feb 07, 2008 | 41.44 | 41.81 | 40.84 | 41.46 | 3,492,264 | -0.14(-0.33%) |
Feb 06, 2008 | 42.49 | 42.61 | 41.46 | 41.60 | 2,800,690 | -0.53(-1.25%) |
Feb 05, 2008 | 43.31 | 43.60 | 42.13 | 42.13 | 2,706,727 | -1.88(-4.26%) |
Feb 04, 2008 | 43.53 | 44.35 | 43.53 | 44.00 | 2,190,095 | +0.30(+0.70%) |
Feb 01, 2008 | 42.98 | 43.73 | 42.84 | 43.70 | 2,203,415 | +0.71(+1.66%) |
Jan 31, 2008 | 41.83 | 43.55 | 41.41 | 42.99 | 2,579,812 | +0.56(+1.33%) |
Jan 30, 2008 | 43.27 | 43.96 | 42.30 | 42.42 | 2,703,902 | -0.86(-1.99%) |
Jan 29, 2008 | 42.75 | 43.48 | 42.65 | 43.28 | 2,316,978 | +0.70(+1.65%) |
Jan 28, 2008 | 41.50 | 42.58 | 41.08 | 42.58 | 2,375,468 | +1.22(+2.95%) |
Jan 25, 2008 | 42.75 | 43.05 | 41.07 | 41.36 | 3,058,018 | -0.90(-2.12%) |
Jan 24, 2008 | 41.53 | 42.48 | 41.10 | 42.26 | 3,471,413 | +0.85(+2.05%) |
Jan 23, 2008 | 39.62 | 41.59 | 38.16 | 41.41 | 6,670,563 | +0.67(+1.63%) |
Jan 22, 2008 | 37.48 | 41.48 | 37.48 | 40.74 | 4,751,194 | -0.78(-1.87%) |
Jan 21, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.33 | 43.00 | 40.90 | 41.52 | 3,894,496 | -0.44(-1.06%) |
Jan 17, 2008 | 44.05 | 44.05 | 41.84 | 41.96 | 3,376,684 | -2.04(-4.64%) |
Jan 16, 2008 | 44.08 | 44.75 | 43.33 | 44.00 | 2,697,479 | +0.07(+0.17%) |
Jan 15, 2008 | 44.83 | 44.89 | 43.72 | 43.93 | 2,283,331 | -1.37(-3.02%) |
Jan 14, 2008 | 44.64 | 45.45 | 44.40 | 45.30 | 2,139,893 | +1.04(+2.36%) |
Jan 11, 2008 | 44.71 | 45.17 | 43.92 | 44.25 | 2,120,432 | -0.96(-2.13%) |
Jan 10, 2008 | 44.04 | 45.50 | 43.91 | 45.21 | 3,063,839 | +0.82(+1.85%) |
Jan 09, 2008 | 44.23 | 44.39 | 43.39 | 44.39 | 4,248,478 | +0.19(+0.44%) |
Jan 08, 2008 | 46.04 | 46.11 | 44.10 | 44.20 | 2,840,766 | -1.56(-3.41%) |
Jan 07, 2008 | 45.18 | 45.93 | 44.95 | 45.76 | 2,539,188 | +0.94(+2.10%) |
Jan 04, 2008 | 45.82 | 46.20 | 44.77 | 44.82 | 2,611,593 | -1.40(-3.02%) |
Jan 03, 2008 | 47.02 | 47.13 | 46.01 | 46.21 | 2,390,199 | -0.57(-1.22%) |
Jan 02, 2008 | 46.59 | 47.44 | 46.55 | 46.78 | 5,071,804 | +0.26(+0.56%) |
Jan 01, 2008 | 46.68 | 47.23 | 46.07 | 46.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.68 | 47.23 | 46.07 | 46.53 | 3,892,806 | +0.91(+2.01%) |
Dec 28, 2007 | 45.06 | 46.04 | 45.06 | 45.61 | 1,126,292 | +0.57(+1.27%) |
Dec 27, 2007 | 46.07 | 46.15 | 45.04 | 45.04 | 1,203,842 | -1.13(-2.44%) |
Dec 26, 2007 | 46.62 | 46.67 | 46.02 | 46.17 | 1,136,727 | -0.27(-0.58%) |
Dec 24, 2007 | 45.75 | 46.63 | 45.73 | 46.43 | 833,976 | +0.69(+1.52%) |
Dec 21, 2007 | 44.63 | 45.74 | 44.61 | 45.74 | 2,450,718 | +1.54(+3.49%) |
Dec 20, 2007 | 44.21 | 44.36 | 43.65 | 44.20 | 2,182,188 | +0.22(+0.50%) |
Dec 19, 2007 | 44.62 | 44.82 | 43.65 | 43.98 | 2,427,510 | -0.30(-0.67%) |
Dec 18, 2007 | 44.71 | 45.19 | 43.72 | 44.27 | 2,974,149 | -0.04(-0.08%) |
Dec 17, 2007 | 43.26 | 45.02 | 43.26 | 44.31 | 3,757,703 | +1.05(+2.44%) |
Dec 14, 2007 | 43.77 | 44.05 | 43.24 | 43.25 | 2,550,451 | -0.96(-2.17%) |
Dec 13, 2007 | 44.39 | 44.59 | 43.48 | 44.22 | 2,269,845 | -0.21(-0.48%) |
Dec 12, 2007 | 44.96 | 45.38 | 43.74 | 44.43 | 2,929,871 | +0.54(+1.22%) |
Dec 11, 2007 | 45.40 | 45.78 | 43.86 | 43.89 | 2,220,189 | -1.52(-3.36%) |
Dec 10, 2007 | 44.90 | 45.73 | 44.86 | 45.42 | 1,266,534 | +0.55(+1.24%) |
Dec 07, 2007 | 44.92 | 45.19 | 44.73 | 44.86 | 1,151,762 | -0.06(-0.14%) |
Dec 06, 2007 | 44.08 | 44.95 | 43.97 | 44.93 | 1,507,494 | +0.83(+1.89%) |
Dec 05, 2007 | 44.60 | 44.72 | 43.68 | 44.10 | 2,758,180 | +0.15(+0.34%) |
Dec 04, 2007 | 43.10 | 44.16 | 43.10 | 43.95 | 2,060,629 | +0.51(+1.17%) |
Dec 03, 2007 | 43.75 | 44.22 | 43.26 | 43.44 | 2,648,581 | -0.73(-1.65%) |
Nov 30, 2007 | 43.46 | 44.36 | 43.46 | 44.17 | 5,381,313 | +1.14(+2.64%) |
Nov 29, 2007 | 42.42 | 43.09 | 42.08 | 43.03 | 2,907,151 | +0.55(+1.31%) |
Nov 28, 2007 | 42.04 | 43.21 | 42.04 | 42.48 | 5,080,239 | +0.67(+1.61%) |
Nov 27, 2007 | 41.05 | 41.86 | 40.97 | 41.80 | 2,498,896 | +0.89(+2.17%) |
Nov 26, 2007 | 41.79 | 42.19 | 40.85 | 40.92 | 2,624,480 | -0.96(-2.30%) |
Nov 23, 2007 | 41.38 | 42.05 | 40.83 | 41.88 | 1,018,367 | +0.85(+2.07%) |
Nov 21, 2007 | 41.47 | 41.88 | 40.96 | 41.03 | 2,600,644 | -0.87(-2.07%) |
Nov 20, 2007 | 41.06 | 41.95 | 40.94 | 41.90 | 3,351,497 | +0.81(+1.98%) |
Nov 19, 2007 | 41.57 | 41.57 | 40.94 | 41.08 | 3,195,206 | -0.67(-1.62%) |
Nov 16, 2007 | 41.85 | 42.18 | 41.19 | 41.76 | 4,131,678 | +0.19(+0.47%) |
Nov 15, 2007 | 41.86 | 42.13 | 41.23 | 41.56 | 4,795,011 | -0.38(-0.90%) |
Nov 14, 2007 | 42.70 | 43.03 | 41.82 | 41.94 | 2,906,195 | -0.27(-0.63%) |
Nov 13, 2007 | 41.29 | 42.25 | 41.01 | 42.21 | 4,602,213 | +1.18(+2.88%) |
Nov 12, 2007 | 42.27 | 42.51 | 41.03 | 41.03 | 3,324,788 | -1.40(-3.29%) |
Nov 09, 2007 | 42.37 | 43.20 | 41.47 | 42.42 | 8,128,032 | -0.60(-1.40%) |
Nov 08, 2007 | 43.09 | 43.39 | 41.93 | 43.02 | 4,918,573 | -0.03(-0.06%) |
Nov 07, 2007 | 43.70 | 43.83 | 42.93 | 43.05 | 4,023,998 | -0.90(-2.04%) |
Nov 06, 2007 | 43.75 | 43.99 | 42.97 | 43.95 | 3,775,565 | +0.30(+0.68%) |
Nov 05, 2007 | 43.22 | 44.03 | 43.22 | 43.65 | 2,430,679 | -0.35(-0.80%) |
Nov 02, 2007 | 44.30 | 44.52 | 43.32 | 44.00 | 3,558,520 | -0.43(-0.98%) |
Nov 01, 2007 | 44.90 | 45.45 | 44.08 | 44.44 | 2,859,670 | -0.93(-2.06%) |
Oct 31, 2007 | 44.72 | 45.53 | 44.59 | 45.37 | 2,519,604 | +1.04(+2.33%) |
Oct 30, 2007 | 44.90 | 45.29 | 44.30 | 44.34 | 2,233,312 | -0.91(-2.02%) |
Oct 29, 2007 | 45.02 | 45.81 | 44.18 | 45.25 | 3,340,826 | -0.99(-2.14%) |
Oct 26, 2007 | 46.49 | 46.72 | 45.75 | 46.24 | 2,529,017 | +0.21(+0.46%) |
Oct 25, 2007 | 46.66 | 46.66 | 45.65 | 46.03 | 3,503,556 | -0.46(-0.99%) |
Oct 24, 2007 | 46.18 | 46.61 | 43.15 | 46.49 | 2,874,121 | +0.23(+0.50%) |
Oct 23, 2007 | 46.01 | 46.31 | 45.65 | 46.26 | 2,467,020 | +0.27(+0.58%) |
Oct 22, 2007 | 44.80 | 46.05 | 44.59 | 45.99 | 2,814,768 | +0.85(+1.88%) |
Oct 19, 2007 | 45.70 | 45.85 | 45.13 | 45.14 | 2,972,737 | -0.93(-2.03%) |
Oct 18, 2007 | 45.76 | 46.30 | 45.20 | 46.07 | 1,610,633 | +0.23(+0.50%) |
Oct 17, 2007 | 46.24 | 46.24 | 45.47 | 45.84 | 2,608,002 | +0.23(+0.51%) |
Oct 16, 2007 | 45.50 | 45.84 | 45.21 | 45.61 | 1,738,415 | -0.10(-0.22%) |
Oct 15, 2007 | 46.69 | 46.69 | 45.44 | 45.71 | 1,646,447 | -0.61(-1.32%) |
Oct 12, 2007 | 46.30 | 46.48 | 45.99 | 46.32 | 1,176,002 | +0.06(+0.14%) |
Oct 11, 2007 | 46.12 | 46.81 | 45.88 | 46.26 | 2,307,644 | +0.47(+1.03%) |
Oct 10, 2007 | 45.79 | 46.01 | 45.35 | 45.79 | 1,371,083 | -0.06(-0.14%) |
Oct 09, 2007 | 45.86 | 46.00 | 45.44 | 45.85 | 1,913,479 | +0.43(+0.94%) |
Oct 08, 2007 | 45.91 | 46.07 | 45.39 | 45.43 | 1,157,173 | -0.48(-1.05%) |
Oct 05, 2007 | 46.02 | 46.21 | 45.54 | 45.91 | 1,436,110 | +0.07(+0.16%) |
Oct 04, 2007 | 45.59 | 45.89 | 45.40 | 45.83 | 1,546,905 | +0.35(+0.77%) |
Oct 03, 2007 | 45.29 | 45.57 | 45.17 | 45.48 | 1,720,238 | +0.07(+0.16%) |
Oct 02, 2007 | 45.43 | 45.56 | 45.10 | 45.41 | 2,576,949 | -0.02(-0.04%) |
Oct 01, 2007 | 44.91 | 45.49 | 44.71 | 45.43 | 2,634,077 | +0.74(+1.65%) |
Sep 28, 2007 | 44.74 | 45.38 | 44.50 | 44.69 | 2,115,485 | +0.09(+0.21%) |
Sep 27, 2007 | 44.48 | 44.60 | 44.20 | 44.59 | 2,217,840 | +0.36(+0.81%) |
Sep 26, 2007 | 44.06 | 44.27 | 43.57 | 44.23 | 4,265,052 | +0.39(+0.89%) |
Sep 25, 2007 | 43.76 | 43.94 | 43.53 | 43.85 | 2,848,417 | -0.18(-0.42%) |
Sep 24, 2007 | 43.95 | 44.22 | 43.83 | 44.03 | 3,496,739 | +0.02(+0.04%) |
Sep 21, 2007 | 43.32 | 44.12 | 42.59 | 44.01 | 4,092,585 | +0.72(+1.67%) |
Sep 20, 2007 | 43.79 | 43.79 | 43.24 | 43.29 | 1,526,996 | -0.46(-1.06%) |
Sep 19, 2007 | 43.73 | 43.89 | 43.48 | 43.75 | 2,929,241 | +0.41(+0.94%) |
Sep 18, 2007 | 42.19 | 43.42 | 42.00 | 43.35 | 2,792,046 | +1.27(+3.01%) |
Sep 17, 2007 | 41.87 | 42.22 | 41.71 | 42.08 | 2,179,213 | -0.04(-0.09%) |
Sep 14, 2007 | 41.88 | 42.32 | 41.78 | 42.12 | 1,709,310 | +0.02(+0.04%) |
Sep 13, 2007 | 42.44 | 42.50 | 41.91 | 42.10 | 1,848,236 | +0.06(+0.15%) |
Sep 12, 2007 | 42.31 | 42.35 | 41.85 | 42.03 | 1,374,978 | -0.31(-0.74%) |
Sep 11, 2007 | 42.16 | 42.54 | 41.81 | 42.35 | 1,918,997 | +0.18(+0.42%) |
Sep 10, 2007 | 42.64 | 43.02 | 41.83 | 42.17 | 2,718,688 | -0.36(-0.85%) |
Sep 07, 2007 | 42.96 | 43.15 | 42.47 | 42.53 | 2,060,737 | -0.54(-1.24%) |
Sep 06, 2007 | 43.43 | 43.85 | 42.66 | 43.07 | 2,501,210 | -0.55(-1.27%) |
Sep 05, 2007 | 43.80 | 43.89 | 43.42 | 43.62 | 2,267,719 | -0.52(-1.17%) |
Sep 04, 2007 | 43.10 | 44.51 | 42.67 | 44.14 | 3,146,178 | +0.69(+1.60%) |
Aug 31, 2007 | 42.98 | 43.73 | 42.74 | 43.45 | 3,050,531 | +0.91(+2.13%) |
Aug 30, 2007 | 43.07 | 43.37 | 42.46 | 42.54 | 2,452,305 | -0.94(-2.17%) |
Aug 29, 2007 | 42.67 | 43.49 | 42.42 | 43.49 | 2,867,136 | +0.95(+2.24%) |
Aug 28, 2007 | 43.96 | 43.96 | 42.51 | 42.53 | 2,569,591 | -1.48(-3.36%) |
Aug 27, 2007 | 44.35 | 44.59 | 44.01 | 44.01 | 1,472,605 | -0.58(-1.31%) |
Aug 24, 2007 | 43.90 | 44.71 | 43.54 | 44.59 | 2,268,152 | +0.91(+2.07%) |
Aug 23, 2007 | 44.13 | 44.54 | 43.25 | 43.69 | 2,546,870 | -0.10(-0.23%) |
Aug 22, 2007 | 42.62 | 43.89 | 42.51 | 43.79 | 2,734,593 | +1.56(+3.70%) |
Aug 21, 2007 | 42.33 | 42.55 | 41.60 | 42.23 | 2,064,848 | -0.08(-0.20%) |
Aug 20, 2007 | 43.13 | 43.24 | 41.80 | 42.31 | 2,472,971 | -0.62(-1.44%) |
Aug 17, 2007 | 43.04 | 44.13 | 41.74 | 42.93 | 4,216,688 | +1.72(+4.17%) |
Aug 16, 2007 | 41.08 | 41.55 | 39.36 | 41.21 | 5,000,974 | -0.21(-0.51%) |
Aug 15, 2007 | 40.92 | 42.64 | 40.83 | 41.42 | 4,519,636 | +0.57(+1.40%) |
Aug 14, 2007 | 42.33 | 43.14 | 40.82 | 40.85 | 3,979,951 | -1.39(-3.28%) |
Aug 13, 2007 | 42.28 | 43.62 | 42.12 | 42.24 | 3,358,138 | +1.29(+3.16%) |
Aug 10, 2007 | 39.97 | 41.35 | 39.23 | 40.94 | 4,738,551 | +0.63(+1.56%) |
Aug 09, 2007 | 41.66 | 42.29 | 40.31 | 40.31 | 5,708,793 | -2.17(-5.11%) |
Aug 08, 2007 | 41.90 | 42.80 | 41.60 | 42.49 | 3,861,474 | +0.26(+0.61%) |
Aug 07, 2007 | 42.22 | 42.90 | 41.67 | 42.23 | 4,090,962 | -0.48(-1.13%) |
Aug 06, 2007 | 41.99 | 42.80 | 40.92 | 42.71 | 5,157,731 | +0.80(+1.92%) |
Aug 03, 2007 | 42.11 | 43.77 | 41.90 | 41.90 | 4,817,078 | -1.87(-4.27%) |
Aug 02, 2007 | 43.17 | 44.47 | 43.17 | 43.77 | 2,991,791 | -0.17(-0.38%) |
Aug 01, 2007 | 43.69 | 44.12 | 42.91 | 43.94 | 4,140,192 | +0.13(+0.30%) |
Jul 31, 2007 | 43.21 | 45.00 | 43.21 | 43.81 | 3,536,664 | +0.60(+1.39%) |
Jul 30, 2007 | 41.20 | 43.36 | 39.14 | 43.21 | 6,701,577 | -0.79(-1.79%) |
Jul 27, 2007 | 45.43 | 45.90 | 43.99 | 43.99 | 3,320,043 | -1.74(-3.80%) |
Jul 26, 2007 | 46.44 | 46.79 | 45.06 | 45.73 | 3,583,474 | -1.14(-2.43%) |
Jul 25, 2007 | 46.86 | 47.04 | 45.96 | 46.87 | 3,375,301 | +0.35(+0.75%) |
Jul 24, 2007 | 47.46 | 47.51 | 46.41 | 46.52 | 2,726,530 | -1.20(-2.52%) |
Jul 23, 2007 | 48.34 | 48.73 | 47.35 | 47.72 | 2,028,277 | +0.47(+1.00%) |
Jul 20, 2007 | 47.25 | 47.30 | 46.49 | 47.25 | 3,240,094 | -0.02(-0.04%) |
Jul 19, 2007 | 47.14 | 47.45 | 46.97 | 47.27 | 1,368,595 | +0.49(+1.05%) |
Jul 18, 2007 | 46.87 | 46.87 | 46.24 | 46.78 | 2,666,800 | -0.09(-0.20%) |
Jul 17, 2007 | 47.15 | 47.25 | 46.77 | 46.87 | 1,763,733 | -0.35(-0.74%) |
Jul 16, 2007 | 47.88 | 47.96 | 47.22 | 47.22 | 1,578,499 | -0.71(-1.48%) |
Jul 13, 2007 | 47.64 | 48.03 | 47.57 | 47.93 | 1,035,673 | +0.18(+0.37%) |
Jul 12, 2007 | 47.43 | 47.82 | 47.16 | 47.76 | 1,394,887 | +0.59(+1.25%) |
Jul 11, 2007 | 46.96 | 47.32 | 46.60 | 47.16 | 1,545,282 | +0.20(+0.43%) |
Jul 10, 2007 | 47.70 | 47.91 | 46.90 | 46.96 | 2,580,736 | -1.11(-2.31%) |
Jul 09, 2007 | 48.28 | 48.28 | 47.82 | 48.07 | 1,246,006 | -0.05(-0.10%) |
Jul 06, 2007 | 48.04 | 48.21 | 47.71 | 48.12 | 1,040,106 | +0.18(+0.37%) |
Jul 05, 2007 | 48.48 | 48.65 | 47.65 | 47.94 | 1,343,493 | -0.48(-0.99%) |
Jul 03, 2007 | 48.82 | 48.87 | 48.24 | 48.42 | 614,347 | +0.36(+0.75%) |
Jul 02, 2007 | 47.37 | 48.12 | 47.37 | 48.06 | 1,713,097 | +0.94(+2.00%) |
Jun 29, 2007 | 47.17 | 47.56 | 46.79 | 47.12 | 2,000,826 | +0.17(+0.35%) |
Jun 28, 2007 | 47.56 | 47.56 | 46.86 | 46.95 | 2,261,336 | -0.60(-1.26%) |
Jun 27, 2007 | 46.90 | 47.59 | 46.84 | 47.55 | 2,089,100 | +0.24(+0.51%) |
Jun 26, 2007 | 48.20 | 48.38 | 47.15 | 47.31 | 3,525,329 | -0.89(-1.84%) |
Jun 25, 2007 | 48.53 | 48.83 | 47.91 | 48.20 | 1,823,726 | +0.07(+0.15%) |
Jun 22, 2007 | 48.44 | 48.59 | 47.95 | 48.12 | 2,488,488 | -0.33(-0.69%) |
Jun 21, 2007 | 47.78 | 48.46 | 47.62 | 48.46 | 1,914,128 | +0.67(+1.41%) |
Jun 20, 2007 | 49.31 | 49.41 | 47.77 | 47.78 | 1,613,014 | -1.21(-2.47%) |
Jun 19, 2007 | 48.93 | 49.22 | 48.78 | 48.99 | 1,658,565 | +0.10(+0.21%) |
Jun 18, 2007 | 49.17 | 49.34 | 48.82 | 48.89 | 1,533,488 | +0.05(+0.09%) |
Jun 15, 2007 | 49.07 | 49.41 | 48.79 | 48.85 | 2,526,096 | -0.07(-0.15%) |
Jun 14, 2007 | 48.19 | 49.01 | 48.19 | 48.92 | 3,097,705 | +0.73(+1.52%) |
Jun 13, 2007 | 47.62 | 48.20 | 47.47 | 48.19 | 2,687,635 | +1.05(+2.24%) |
Jun 12, 2007 | 47.49 | 47.70 | 47.14 | 47.14 | 2,226,388 | -0.56(-1.18%) |
Jun 11, 2007 | 47.02 | 47.78 | 46.91 | 47.70 | 2,129,659 | +0.68(+1.45%) |
Jun 08, 2007 | 45.93 | 47.02 | 45.90 | 47.02 | 2,379,488 | +0.79(+1.72%) |
Jun 07, 2007 | 47.33 | 47.60 | 46.17 | 46.22 | 2,984,422 | -1.38(-2.89%) |
Jun 06, 2007 | 47.69 | 47.88 | 47.34 | 47.60 | 2,983,232 | -0.04(-0.08%) |
Jun 05, 2007 | 48.40 | 48.51 | 47.54 | 47.63 | 2,399,829 | -0.75(-1.55%) |
Jun 04, 2007 | 47.25 | 48.39 | 47.25 | 48.38 | 2,262,309 | +1.23(+2.61%) |
Jun 01, 2007 | 47.38 | 47.45 | 47.02 | 47.15 | 1,918,348 | -0.01(-0.02%) |
May 31, 2007 | 47.42 | 47.60 | 47.05 | 47.16 | 1,681,611 | -0.06(-0.14%) |
May 30, 2007 | 47.09 | 47.31 | 46.78 | 47.23 | 2,169,151 | +0.07(+0.16%) |
May 29, 2007 | 47.31 | 47.51 | 46.88 | 47.15 | 1,540,521 | +0.06(+0.14%) |
May 25, 2007 | 46.90 | 47.16 | 46.83 | 47.09 | 1,357,883 | +0.43(+0.91%) |
May 24, 2007 | 47.10 | 47.30 | 46.66 | 46.66 | 3,223,431 | -0.43(-0.92%) |
May 23, 2007 | 47.04 | 47.38 | 46.90 | 47.10 | 1,865,656 | +0.05(+0.10%) |
May 22, 2007 | 46.90 | 47.17 | 46.85 | 47.05 | 2,357,740 | +0.30(+0.63%) |
May 21, 2007 | 46.29 | 46.77 | 46.22 | 46.76 | 3,076,498 | +0.46(+1.00%) |
May 18, 2007 | 46.28 | 46.30 | 45.99 | 46.29 | 3,590,979 | +0.24(+0.52%) |
May 17, 2007 | 45.81 | 46.17 | 45.45 | 46.05 | 1,627,188 | +0.22(+0.48%) |
May 16, 2007 | 44.54 | 45.83 | 44.54 | 45.83 | 1,891,623 | +0.51(+1.12%) |
May 15, 2007 | 45.11 | 45.50 | 45.07 | 45.32 | 2,017,566 | +0.36(+0.80%) |
May 14, 2007 | 45.01 | 45.20 | 44.83 | 44.96 | 1,886,105 | +0.08(+0.19%) |
May 11, 2007 | 44.46 | 44.89 | 44.39 | 44.88 | 1,403,002 | +0.52(+1.17%) |
May 10, 2007 | 44.73 | 44.77 | 44.33 | 44.36 | 896,094 | -0.57(-1.28%) |
May 09, 2007 | 44.59 | 44.95 | 44.46 | 44.94 | 1,214,196 | +0.21(+0.48%) |
May 08, 2007 | 44.68 | 44.73 | 44.16 | 44.72 | 1,214,629 | +0.05(+0.10%) |
May 07, 2007 | 44.44 | 44.80 | 44.44 | 44.68 | 887,980 | +0.38(+0.86%) |
May 04, 2007 | 44.64 | 44.64 | 44.11 | 44.30 | 993,689 | -0.11(-0.25%) |
May 03, 2007 | 44.34 | 44.48 | 44.13 | 44.41 | 1,233,347 | +0.30(+0.69%) |
May 02, 2007 | 43.70 | 44.19 | 43.70 | 44.10 | 1,560,971 | +0.31(+0.72%) |
May 01, 2007 | 43.90 | 44.04 | 43.28 | 43.79 | 1,730,733 | +0.06(+0.13%) |
Apr 30, 2007 | 43.44 | 44.26 | 43.44 | 43.73 | 2,318,248 | +0.63(+1.46%) |
Apr 27, 2007 | 42.60 | 43.62 | 42.60 | 43.11 | 2,100,121 | -0.28(-0.64%) |
Apr 26, 2007 | 42.79 | 43.70 | 42.79 | 43.38 | 1,321,096 | -0.19(-0.45%) |
Apr 25, 2007 | 42.96 | 43.75 | 42.90 | 43.58 | 1,594,404 | +0.92(+2.17%) |
Apr 24, 2007 | 42.28 | 42.79 | 42.15 | 42.65 | 1,884,590 | +0.05(+0.11%) |
Apr 23, 2007 | 42.85 | 43.07 | 42.57 | 42.61 | 1,255,852 | -0.31(-0.73%) |
Apr 20, 2007 | 43.33 | 43.33 | 42.61 | 42.92 | 2,754,177 | +0.30(+0.72%) |
Apr 19, 2007 | 43.82 | 43.82 | 42.57 | 42.62 | 2,051,756 | -0.56(-1.31%) |
Apr 18, 2007 | 43.27 | 43.44 | 43.13 | 43.18 | 1,676,742 | -0.31(-0.72%) |
Apr 17, 2007 | 43.49 | 43.82 | 43.43 | 43.49 | 993,364 | +0.01(+0.02%) |
Apr 16, 2007 | 43.67 | 43.67 | 43.17 | 43.49 | 848,271 | +0.47(+1.10%) |
Apr 13, 2007 | 42.95 | 43.09 | 42.83 | 43.01 | 958,308 | +0.20(+0.48%) |
Apr 12, 2007 | 42.48 | 42.86 | 42.33 | 42.81 | 1,197,642 | +0.09(+0.22%) |
Apr 11, 2007 | 43.19 | 43.36 | 42.62 | 42.72 | 1,704,116 | -0.42(-0.96%) |
Apr 10, 2007 | 43.10 | 43.34 | 43.04 | 43.13 | 1,333,755 | +0.04(+0.09%) |
Apr 09, 2007 | 43.62 | 43.70 | 43.05 | 43.10 | 1,428,861 | -0.17(-0.38%) |
Apr 05, 2007 | 43.17 | 43.39 | 42.88 | 43.26 | 1,097,343 | +0.09(+0.21%) |
Apr 04, 2007 | 43.40 | 43.40 | 43.02 | 43.17 | 1,510,983 | -0.03(-0.06%) |
Apr 03, 2007 | 42.93 | 43.30 | 42.88 | 43.20 | 1,465,648 | +0.55(+1.28%) |