Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 44.59 | 44.59 | 43.19 | 43.35 | 16,995 | -1.39(-3.11%) |
Feb 28, 2008 | 45.30 | 45.30 | 44.37 | 44.74 | 17,236 | -1.00(-2.18%) |
Feb 27, 2008 | 45.88 | 46.29 | 45.20 | 45.73 | 25,488 | -0.22(-0.47%) |
Feb 26, 2008 | 45.30 | 45.97 | 45.12 | 45.95 | 23,916 | +1.03(+2.29%) |
Feb 25, 2008 | 45.00 | 45.09 | 44.11 | 44.92 | 62,075 | +1.73(+4.00%) |
Feb 22, 2008 | 42.69 | 43.19 | 42.32 | 43.19 | 22,510 | +0.61(+1.43%) |
Feb 21, 2008 | 43.25 | 43.68 | 42.57 | 42.58 | 21,898 | -0.59(-1.37%) |
Feb 20, 2008 | 42.52 | 43.52 | 42.52 | 43.18 | 8,381 | -0.05(-0.12%) |
Feb 19, 2008 | 43.81 | 43.92 | 42.89 | 43.23 | 30,046 | -0.04(-0.09%) |
Feb 18, 2008 | 43.31 | 43.31 | 42.92 | 43.27 | 20,908 | +0.00(+0.00%) |
Feb 15, 2008 | 43.31 | 43.31 | 42.92 | 43.27 | 20,908 | -0.07(-0.16%) |
Feb 14, 2008 | 44.00 | 44.15 | 43.25 | 43.34 | 29,162 | -0.98(-2.20%) |
Feb 13, 2008 | 43.69 | 44.51 | 43.18 | 44.31 | 28,372 | +1.08(+2.49%) |
Feb 12, 2008 | 42.06 | 43.64 | 41.86 | 43.24 | 56,465 | +0.82(+1.94%) |
Feb 11, 2008 | 42.23 | 42.62 | 41.08 | 42.42 | 64,706 | -0.41(-0.95%) |
Feb 08, 2008 | 42.62 | 43.08 | 42.25 | 42.82 | 53,702 | +0.05(+0.11%) |
Feb 07, 2008 | 42.69 | 43.27 | 42.23 | 42.78 | 63,404 | -1.38(-3.13%) |
Feb 06, 2008 | 43.96 | 45.22 | 43.91 | 44.16 | 23,010 | -0.33(-0.74%) |
Feb 05, 2008 | 45.80 | 45.80 | 44.29 | 44.49 | 43,808 | -3.01(-6.34%) |
Feb 04, 2008 | 48.99 | 49.30 | 47.25 | 47.50 | 24,247 | -1.18(-2.43%) |
Feb 01, 2008 | 48.67 | 49.04 | 48.27 | 48.68 | 35,694 | +0.26(+0.54%) |
Jan 31, 2008 | 46.34 | 48.47 | 45.52 | 48.42 | 56,959 | +2.56(+5.59%) |
Jan 30, 2008 | 45.33 | 46.58 | 45.30 | 45.86 | 27,635 | +1.56(+3.52%) |
Jan 29, 2008 | 44.80 | 44.80 | 43.74 | 44.30 | 23,405 | +0.91(+2.11%) |
Jan 28, 2008 | 43.01 | 43.88 | 42.55 | 43.38 | 27,422 | +0.37(+0.86%) |
Jan 25, 2008 | 44.78 | 44.84 | 43.02 | 43.02 | 34,123 | -1.83(-4.08%) |
Jan 24, 2008 | 44.80 | 44.84 | 43.46 | 44.84 | 23,041 | -0.24(-0.53%) |
Jan 23, 2008 | 43.82 | 45.08 | 43.00 | 45.08 | 62,750 | -0.25(-0.56%) |
Jan 22, 2008 | 45.11 | 45.71 | 43.78 | 45.33 | 125,297 | +0.00(+0.00%) |
Jan 21, 2008 | 46.40 | 47.22 | 44.87 | 45.33 | 25,536 | +0.00(+0.00%) |
Jan 18, 2008 | 46.40 | 47.22 | 44.87 | 45.33 | 25,536 | -0.69(-1.50%) |
Jan 17, 2008 | 46.84 | 47.61 | 45.57 | 46.03 | 46,655 | +0.57(+1.25%) |
Jan 16, 2008 | 46.84 | 47.22 | 45.00 | 45.46 | 44,080 | -1.58(-3.35%) |
Jan 15, 2008 | 48.91 | 48.91 | 46.94 | 47.04 | 39,887 | -1.56(-3.22%) |
Jan 14, 2008 | 48.13 | 48.60 | 47.27 | 48.60 | 48,354 | +3.10(+6.82%) |
Jan 11, 2008 | 46.06 | 46.07 | 45.11 | 45.50 | 21,788 | -0.31(-0.67%) |
Jan 10, 2008 | 45.16 | 46.07 | 44.90 | 45.80 | 25,327 | +1.24(+2.77%) |
Jan 09, 2008 | 44.87 | 45.10 | 43.84 | 44.57 | 41,619 | -0.51(-1.12%) |
Jan 08, 2008 | 46.08 | 46.39 | 44.72 | 45.07 | 77,867 | -0.48(-1.05%) |
Jan 07, 2008 | 46.07 | 46.44 | 45.30 | 45.55 | 42,667 | -1.21(-2.59%) |
Jan 04, 2008 | 46.86 | 47.72 | 46.71 | 46.76 | 27,326 | -0.19(-0.41%) |
Jan 03, 2008 | 48.07 | 48.07 | 46.86 | 46.96 | 39,816 | -0.21(-0.44%) |
Jan 02, 2008 | 47.91 | 47.91 | 46.08 | 47.16 | 39,944 | +1.43(+3.12%) |
Jan 01, 2008 | 46.09 | 46.59 | 45.32 | 45.73 | 49,894 | +0.00(+0.00%) |
Dec 31, 2007 | 46.09 | 46.59 | 45.32 | 45.73 | 49,894 | +0.94(+2.09%) |
Dec 28, 2007 | 45.73 | 45.73 | 44.72 | 44.80 | 88,628 | -0.48(-1.07%) |
Dec 27, 2007 | 44.34 | 45.30 | 44.15 | 45.28 | 84,626 | +1.62(+3.71%) |
Dec 26, 2007 | 44.18 | 44.18 | 43.38 | 43.66 | 45,754 | -1.07(-2.39%) |
Dec 24, 2007 | 44.36 | 44.86 | 44.36 | 44.73 | 14,472 | +0.55(+1.23%) |
Dec 21, 2007 | 43.77 | 44.27 | 43.56 | 44.18 | 24,094 | +1.14(+2.66%) |
Dec 20, 2007 | 43.28 | 43.69 | 42.83 | 43.04 | 12,827 | +0.19(+0.45%) |
Dec 19, 2007 | 42.63 | 43.00 | 42.63 | 42.85 | 28,271 | +1.38(+3.33%) |
Dec 18, 2007 | 41.66 | 42.11 | 41.06 | 41.46 | 33,570 | +0.28(+0.69%) |
Dec 17, 2007 | 42.03 | 42.04 | 40.34 | 41.18 | 105,651 | -2.70(-6.14%) |
Dec 14, 2007 | 44.24 | 44.95 | 43.78 | 43.88 | 24,153 | -0.52(-1.18%) |
Dec 13, 2007 | 45.14 | 45.21 | 44.38 | 44.40 | 14,346 | -0.80(-1.77%) |
Dec 12, 2007 | 45.71 | 46.00 | 45.20 | 45.20 | 35,467 | +0.86(+1.94%) |
Dec 11, 2007 | 45.43 | 45.66 | 44.34 | 44.34 | 29,869 | -0.93(-2.05%) |
Dec 10, 2007 | 45.57 | 45.57 | 44.46 | 45.27 | 41,330 | +1.21(+2.75%) |
Dec 07, 2007 | 44.53 | 44.55 | 44.02 | 44.05 | 25,324 | -0.11(-0.24%) |
Dec 06, 2007 | 44.54 | 45.27 | 44.04 | 44.16 | 34,602 | -0.19(-0.43%) |
Dec 05, 2007 | 43.85 | 44.61 | 43.65 | 44.35 | 45,179 | +0.66(+1.51%) |
Dec 04, 2007 | 43.20 | 43.77 | 42.89 | 43.69 | 50,590 | +0.60(+1.39%) |
Dec 03, 2007 | 43.31 | 43.61 | 42.89 | 43.09 | 29,538 | -0.43(-0.99%) |
Nov 30, 2007 | 43.65 | 44.91 | 43.34 | 43.52 | 45,631 | +0.15(+0.34%) |
Nov 29, 2007 | 43.68 | 43.68 | 42.74 | 43.38 | 39,639 | -0.70(-1.59%) |
Nov 28, 2007 | 43.58 | 44.31 | 43.02 | 44.08 | 77,880 | +0.59(+1.36%) |
Nov 27, 2007 | 43.76 | 43.77 | 43.02 | 43.48 | 59,877 | +0.18(+0.41%) |
Nov 26, 2007 | 44.25 | 44.66 | 43.23 | 43.31 | 68,759 | +0.21(+0.48%) |
Nov 23, 2007 | 42.74 | 43.84 | 42.74 | 43.10 | 28,176 | +0.84(+2.00%) |
Nov 21, 2007 | 42.87 | 42.90 | 42.15 | 42.26 | 22,652 | -1.04(-2.41%) |
Nov 20, 2007 | 43.95 | 43.95 | 42.86 | 43.30 | 85,068 | +0.68(+1.60%) |
Nov 19, 2007 | 43.17 | 43.38 | 42.44 | 42.62 | 38,795 | +0.07(+0.16%) |
Nov 16, 2007 | 42.46 | 42.62 | 42.12 | 42.55 | 34,996 | +0.09(+0.22%) |
Nov 15, 2007 | 42.16 | 43.82 | 42.10 | 42.46 | 110,494 | +0.72(+1.73%) |
Nov 14, 2007 | 43.03 | 43.03 | 41.73 | 41.73 | 39,706 | -1.60(-3.69%) |
Nov 13, 2007 | 42.49 | 43.55 | 42.49 | 43.33 | 125,163 | +2.92(+7.22%) |
Nov 12, 2007 | 40.40 | 40.85 | 40.31 | 40.41 | 47,831 | +1.48(+3.81%) |
Nov 09, 2007 | 38.92 | 39.29 | 38.49 | 38.93 | 38,233 | -0.39(-1.00%) |
Nov 08, 2007 | 39.78 | 40.31 | 38.90 | 39.32 | 16,330 | -0.41(-1.04%) |
Nov 07, 2007 | 40.68 | 40.84 | 39.71 | 39.74 | 38,506 | -1.07(-2.62%) |
Nov 06, 2007 | 39.95 | 40.85 | 39.80 | 40.80 | 12,646 | +1.93(+4.96%) |
Nov 05, 2007 | 38.92 | 39.16 | 38.59 | 38.88 | 20,396 | -0.35(-0.88%) |
Nov 02, 2007 | 39.24 | 39.56 | 38.88 | 39.22 | 11,699 | +0.06(+0.16%) |
Nov 01, 2007 | 40.31 | 40.31 | 39.16 | 39.16 | 21,503 | -1.53(-3.76%) |
Oct 31, 2007 | 40.60 | 40.83 | 40.21 | 40.69 | 35,374 | +0.45(+1.13%) |
Oct 30, 2007 | 39.20 | 40.47 | 39.20 | 40.24 | 20,750 | +1.14(+2.91%) |
Oct 29, 2007 | 39.70 | 39.71 | 38.73 | 39.10 | 12,554 | -0.37(-0.93%) |
Oct 26, 2007 | 39.66 | 39.70 | 39.09 | 39.47 | 13,266 | +0.25(+0.63%) |
Oct 25, 2007 | 39.14 | 39.30 | 38.49 | 39.22 | 19,459 | +0.55(+1.43%) |
Oct 24, 2007 | 38.59 | 38.89 | 37.96 | 38.67 | 13,898 | +0.05(+0.12%) |
Oct 23, 2007 | 38.39 | 39.16 | 37.98 | 38.62 | 44,631 | +0.97(+2.57%) |
Oct 22, 2007 | 36.87 | 37.76 | 36.87 | 37.66 | 24,092 | +0.48(+1.30%) |
Oct 19, 2007 | 37.87 | 38.30 | 37.17 | 37.17 | 19,746 | -0.73(-1.91%) |
Oct 18, 2007 | 37.61 | 38.12 | 37.40 | 37.90 | 26,150 | +0.45(+1.20%) |
Oct 17, 2007 | 38.01 | 38.05 | 37.29 | 37.45 | 32,613 | -0.32(-0.85%) |
Oct 16, 2007 | 36.66 | 37.94 | 36.66 | 37.77 | 94,001 | +1.41(+3.89%) |
Oct 15, 2007 | 37.00 | 37.00 | 36.17 | 36.36 | 51,223 | -0.94(-2.53%) |
Oct 12, 2007 | 37.30 | 37.63 | 37.26 | 37.30 | 22,402 | +0.14(+0.37%) |
Oct 11, 2007 | 38.58 | 38.58 | 37.03 | 37.16 | 32,493 | -0.70(-1.85%) |
Oct 10, 2007 | 39.22 | 39.22 | 37.69 | 37.86 | 52,087 | -1.87(-4.70%) |
Oct 09, 2007 | 39.65 | 39.84 | 39.29 | 39.73 | 57,352 | -0.12(-0.29%) |
Oct 08, 2007 | 39.28 | 40.31 | 39.08 | 39.84 | 51,846 | +1.74(+4.57%) |
Oct 05, 2007 | 38.01 | 38.52 | 37.24 | 38.10 | 25,835 | +0.40(+1.06%) |
Oct 04, 2007 | 37.76 | 37.98 | 37.25 | 37.70 | 35,452 | +0.41(+1.11%) |
Oct 03, 2007 | 38.48 | 38.48 | 37.13 | 37.29 | 25,884 | -0.98(-2.55%) |
Oct 02, 2007 | 37.90 | 38.32 | 37.64 | 38.26 | 14,630 | +0.55(+1.45%) |
Oct 01, 2007 | 36.45 | 37.79 | 36.45 | 37.72 | 38,531 | +1.34(+3.67%) |
Sep 28, 2007 | 36.71 | 36.71 | 36.24 | 36.38 | 14,906 | -0.13(-0.36%) |
Sep 27, 2007 | 35.87 | 36.59 | 35.87 | 36.51 | 13,641 | -0.02(-0.04%) |
Sep 26, 2007 | 36.05 | 36.67 | 36.05 | 36.53 | 42,400 | +0.50(+1.39%) |
Sep 25, 2007 | 35.74 | 36.05 | 35.45 | 36.03 | 54,209 | +0.12(+0.34%) |
Sep 24, 2007 | 36.06 | 36.07 | 35.61 | 35.91 | 23,050 | -0.08(-0.21%) |
Sep 21, 2007 | 36.04 | 36.09 | 35.92 | 35.98 | 59,679 | +0.07(+0.19%) |
Sep 20, 2007 | 35.95 | 36.00 | 35.61 | 35.91 | 24,035 | -0.03(-0.09%) |
Sep 19, 2007 | 36.09 | 36.36 | 35.64 | 35.94 | 26,123 | +0.09(+0.26%) |
Sep 18, 2007 | 35.09 | 36.07 | 34.82 | 35.85 | 75,988 | +1.17(+3.37%) |
Sep 17, 2007 | 35.06 | 35.06 | 34.53 | 34.68 | 16,707 | -0.47(-1.33%) |
Sep 14, 2007 | 35.48 | 35.48 | 34.95 | 35.15 | 26,692 | +0.01(+0.02%) |
Sep 13, 2007 | 35.49 | 35.49 | 34.94 | 35.15 | 20,952 | +0.05(+0.15%) |
Sep 12, 2007 | 34.60 | 35.38 | 34.58 | 35.09 | 14,433 | +0.15(+0.42%) |
Sep 11, 2007 | 35.49 | 35.49 | 34.55 | 34.95 | 27,611 | -0.38(-1.07%) |
Sep 10, 2007 | 35.09 | 35.47 | 35.09 | 35.32 | 48,421 | +0.31(+0.88%) |
Sep 07, 2007 | 35.40 | 35.63 | 34.48 | 35.01 | 99,092 | -0.89(-2.48%) |
Sep 06, 2007 | 34.81 | 36.04 | 34.70 | 35.91 | 67,522 | +1.34(+3.86%) |
Sep 05, 2007 | 35.25 | 35.25 | 34.46 | 34.57 | 34,825 | -0.60(-1.70%) |
Sep 04, 2007 | 34.55 | 35.31 | 34.55 | 35.17 | 27,804 | +0.68(+1.96%) |
Aug 31, 2007 | 34.55 | 34.55 | 34.29 | 34.49 | 12,317 | +0.28(+0.81%) |
Aug 30, 2007 | 34.49 | 34.54 | 33.79 | 34.22 | 32,021 | -0.72(-2.07%) |
Aug 29, 2007 | 34.75 | 35.15 | 34.63 | 34.94 | 49,421 | +0.66(+1.93%) |
Aug 28, 2007 | 34.97 | 34.97 | 34.27 | 34.28 | 46,738 | -0.38(-1.11%) |
Aug 27, 2007 | 33.98 | 35.28 | 33.75 | 34.66 | 111,738 | +0.89(+2.64%) |
Aug 24, 2007 | 33.98 | 33.98 | 33.56 | 33.77 | 103,909 | -0.19(-0.57%) |
Aug 23, 2007 | 32.93 | 34.15 | 32.68 | 33.96 | 92,745 | +1.52(+4.69%) |
Aug 22, 2007 | 32.25 | 32.44 | 32.02 | 32.44 | 15,907 | +0.48(+1.49%) |
Aug 21, 2007 | 32.18 | 32.40 | 31.67 | 31.97 | 9,083 | -0.48(-1.49%) |
Aug 20, 2007 | 32.42 | 32.80 | 32.33 | 32.45 | 12,164 | +0.17(+0.52%) |
Aug 17, 2007 | 31.60 | 32.47 | 31.60 | 32.28 | 28,458 | +1.04(+3.34%) |
Aug 16, 2007 | 32.06 | 32.10 | 30.92 | 31.24 | 44,928 | -1.17(-3.60%) |
Aug 15, 2007 | 32.47 | 33.10 | 32.14 | 32.40 | 42,414 | +0.68(+2.15%) |
Aug 14, 2007 | 32.57 | 33.02 | 31.66 | 31.72 | 53,272 | -0.84(-2.59%) |
Aug 13, 2007 | 33.02 | 33.02 | 32.28 | 32.57 | 34,673 | +0.98(+3.09%) |
Aug 10, 2007 | 30.72 | 31.77 | 30.72 | 31.59 | 35,210 | +0.30(+0.96%) |
Aug 09, 2007 | 31.69 | 32.20 | 30.91 | 31.29 | 31,192 | -1.34(-4.12%) |
Aug 08, 2007 | 32.41 | 32.76 | 32.25 | 32.63 | 91,005 | +0.99(+3.13%) |
Aug 07, 2007 | 31.39 | 31.72 | 30.66 | 31.64 | 100,856 | +0.71(+2.31%) |
Aug 06, 2007 | 30.42 | 30.94 | 30.40 | 30.93 | 38,764 | +0.71(+2.36%) |
Aug 03, 2007 | 30.27 | 30.66 | 30.22 | 30.22 | 22,635 | -0.21(-0.71%) |
Aug 02, 2007 | 31.09 | 31.09 | 29.99 | 30.43 | 31,733 | -0.26(-0.85%) |
Aug 01, 2007 | 30.56 | 31.10 | 30.08 | 30.69 | 47,637 | -0.12(-0.37%) |
Jul 31, 2007 | 31.02 | 31.49 | 30.71 | 30.81 | 93,034 | -0.28(-0.91%) |
Jul 30, 2007 | 30.48 | 31.28 | 30.35 | 31.09 | 41,716 | +1.00(+3.32%) |
Jul 27, 2007 | 30.50 | 30.50 | 30.09 | 30.09 | 40,859 | -0.01(-0.03%) |
Jul 26, 2007 | 31.09 | 31.89 | 29.95 | 30.10 | 45,416 | -1.12(-3.59%) |
Jul 25, 2007 | 31.21 | 31.47 | 31.11 | 31.22 | 24,733 | +0.05(+0.15%) |
Jul 24, 2007 | 30.95 | 31.47 | 30.95 | 31.18 | 44,660 | -0.18(-0.56%) |
Jul 23, 2007 | 31.94 | 31.94 | 30.77 | 31.35 | 108,053 | -1.59(-4.83%) |
Jul 20, 2007 | 33.24 | 33.25 | 32.82 | 32.94 | 29,124 | -0.10(-0.30%) |
Jul 19, 2007 | 33.29 | 33.29 | 33.02 | 33.04 | 49,119 | -0.59(-1.76%) |
Jul 18, 2007 | 33.01 | 33.63 | 32.95 | 33.63 | 46,247 | +0.64(+1.96%) |
Jul 17, 2007 | 32.54 | 33.10 | 32.54 | 32.99 | 51,292 | +0.74(+2.29%) |
Jul 16, 2007 | 32.55 | 32.79 | 32.23 | 32.25 | 86,905 | -1.53(-4.52%) |
Jul 13, 2007 | 33.45 | 33.78 | 33.19 | 33.78 | 73,833 | +0.02(+0.07%) |
Jul 12, 2007 | 33.93 | 33.93 | 33.67 | 33.76 | 26,727 | -0.41(-1.19%) |
Jul 11, 2007 | 34.17 | 34.30 | 33.61 | 34.16 | 61,966 | -0.21(-0.60%) |
Jul 10, 2007 | 34.70 | 34.90 | 34.33 | 34.37 | 72,071 | -0.80(-2.27%) |
Jul 09, 2007 | 34.54 | 35.58 | 34.18 | 35.17 | 141,274 | +0.99(+2.90%) |
Jul 06, 2007 | 34.17 | 34.46 | 34.08 | 34.18 | 38,033 | +0.08(+0.25%) |
Jul 05, 2007 | 34.52 | 34.52 | 33.82 | 34.09 | 34,542 | +0.13(+0.38%) |
Jul 03, 2007 | 33.40 | 33.96 | 33.40 | 33.96 | 33,066 | +0.94(+2.86%) |
Jul 02, 2007 | 32.96 | 33.25 | 32.63 | 33.02 | 21,142 | +0.20(+0.61%) |
Jun 29, 2007 | 32.34 | 32.98 | 32.28 | 32.82 | 57,317 | +0.28(+0.85%) |
Jun 28, 2007 | 32.19 | 32.56 | 31.74 | 32.54 | 41,875 | -0.25(-0.75%) |
Jun 27, 2007 | 32.45 | 33.33 | 32.39 | 32.79 | 44,697 | +0.12(+0.35%) |
Jun 26, 2007 | 33.00 | 33.19 | 31.94 | 32.67 | 64,097 | -1.11(-3.30%) |
Jun 25, 2007 | 34.32 | 34.32 | 33.64 | 33.79 | 23,428 | -0.46(-1.35%) |
Jun 22, 2007 | 34.35 | 34.44 | 34.17 | 34.25 | 44,347 | -0.01(-0.02%) |
Jun 21, 2007 | 33.90 | 34.41 | 33.68 | 34.25 | 27,529 | +0.01(+0.02%) |
Jun 20, 2007 | 34.64 | 34.98 | 34.22 | 34.25 | 41,022 | -0.40(-1.15%) |
Jun 19, 2007 | 34.52 | 34.91 | 34.17 | 34.65 | 38,287 | -0.03(-0.09%) |
Jun 18, 2007 | 34.89 | 35.11 | 34.46 | 34.68 | 31,515 | +0.75(+2.22%) |
Jun 15, 2007 | 33.79 | 34.02 | 33.57 | 33.92 | 23,962 | +0.38(+1.12%) |
Jun 14, 2007 | 33.82 | 33.82 | 33.34 | 33.55 | 17,060 | -0.03(-0.09%) |
Jun 13, 2007 | 33.31 | 33.79 | 33.00 | 33.58 | 39,459 | +0.59(+1.79%) |
Jun 12, 2007 | 33.79 | 33.79 | 32.83 | 32.99 | 38,939 | -1.14(-3.33%) |
Jun 11, 2007 | 34.24 | 34.37 | 33.79 | 34.12 | 26,824 | +0.05(+0.14%) |
Jun 08, 2007 | 33.50 | 34.08 | 33.19 | 34.08 | 27,323 | +0.57(+1.70%) |
Jun 07, 2007 | 33.94 | 34.62 | 33.46 | 33.51 | 35,726 | -0.40(-1.18%) |
Jun 06, 2007 | 34.55 | 34.55 | 33.79 | 33.91 | 63,715 | -1.13(-3.22%) |
Jun 05, 2007 | 35.13 | 35.43 | 34.36 | 35.04 | 64,659 | +0.68(+1.97%) |
Jun 04, 2007 | 34.10 | 34.55 | 34.05 | 34.36 | 39,200 | +0.98(+2.92%) |
Jun 01, 2007 | 33.51 | 33.64 | 33.33 | 33.39 | 18,501 | -0.13(-0.39%) |
May 31, 2007 | 33.07 | 33.76 | 33.03 | 33.52 | 37,071 | +0.58(+1.75%) |
May 30, 2007 | 32.65 | 33.17 | 32.44 | 32.94 | 22,471 | +0.04(+0.12%) |
May 29, 2007 | 33.01 | 33.59 | 32.75 | 32.90 | 40,018 | +0.58(+1.81%) |
May 25, 2007 | 33.01 | 33.01 | 32.27 | 32.32 | 25,507 | -0.29(-0.89%) |
May 24, 2007 | 32.70 | 33.00 | 32.43 | 32.61 | 28,514 | -0.30(-0.91%) |
May 23, 2007 | 32.97 | 33.36 | 32.56 | 32.91 | 42,207 | +0.18(+0.56%) |
May 22, 2007 | 33.15 | 33.28 | 32.45 | 32.73 | 40,464 | +0.08(+0.24%) |
May 21, 2007 | 32.37 | 33.10 | 31.48 | 32.65 | 57,443 | -0.50(-1.51%) |
May 18, 2007 | 33.75 | 33.75 | 33.10 | 33.15 | 25,428 | -0.48(-1.42%) |
May 17, 2007 | 34.05 | 34.05 | 33.27 | 33.62 | 32,501 | -0.84(-2.45%) |
May 16, 2007 | 34.52 | 34.52 | 34.12 | 34.47 | 19,103 | +0.14(+0.40%) |
May 15, 2007 | 33.98 | 34.94 | 33.98 | 34.33 | 41,461 | -0.21(-0.60%) |
May 14, 2007 | 34.52 | 34.55 | 34.01 | 34.54 | 36,016 | +0.24(+0.69%) |
May 11, 2007 | 33.83 | 34.47 | 33.83 | 34.30 | 19,495 | +0.24(+0.70%) |
May 10, 2007 | 34.32 | 34.32 | 33.69 | 34.06 | 15,061 | -0.26(-0.76%) |
May 09, 2007 | 34.06 | 34.48 | 33.85 | 34.32 | 16,092 | +0.65(+1.94%) |
May 08, 2007 | 33.71 | 33.71 | 33.25 | 33.67 | 18,357 | -0.39(-1.15%) |
May 07, 2007 | 33.77 | 34.39 | 33.77 | 34.06 | 31,730 | +0.31(+0.93%) |
May 04, 2007 | 34.00 | 34.51 | 33.63 | 33.75 | 26,126 | -0.03(-0.09%) |
May 03, 2007 | 33.44 | 33.78 | 32.93 | 33.78 | 38,838 | +0.22(+0.66%) |
May 02, 2007 | 33.16 | 33.64 | 32.64 | 33.56 | 38,893 | +0.18(+0.55%) |
May 01, 2007 | 32.63 | 33.79 | 32.57 | 33.37 | 31,541 | +2.08(+6.65%) |
Apr 30, 2007 | 31.71 | 31.71 | 31.11 | 31.29 | 31,722 | -1.22(-3.76%) |
Apr 27, 2007 | 32.30 | 32.77 | 32.30 | 32.51 | 11,871 | +0.25(+0.79%) |
Apr 26, 2007 | 32.47 | 32.67 | 32.08 | 32.26 | 13,424 | +0.02(+0.05%) |
Apr 25, 2007 | 32.17 | 32.29 | 31.48 | 32.24 | 28,221 | +0.30(+0.94%) |
Apr 24, 2007 | 32.17 | 32.17 | 31.72 | 31.94 | 16,544 | -0.10(-0.31%) |
Apr 23, 2007 | 32.13 | 32.25 | 31.48 | 32.04 | 30,100 | +0.40(+1.26%) |
Apr 20, 2007 | 32.14 | 32.24 | 31.34 | 31.64 | 36,075 | +0.16(+0.51%) |
Apr 19, 2007 | 31.39 | 31.64 | 31.11 | 31.48 | 11,233 | -0.08(-0.24%) |
Apr 18, 2007 | 30.94 | 31.78 | 30.91 | 31.56 | 49,974 | +0.48(+1.53%) |
Apr 17, 2007 | 30.18 | 31.38 | 30.18 | 31.08 | 114,667 | +0.99(+3.29%) |
Apr 16, 2007 | 29.60 | 30.33 | 29.60 | 30.09 | 15,230 | +1.07(+3.68%) |
Apr 13, 2007 | 29.18 | 29.36 | 29.00 | 29.03 | 13,045 | -0.21(-0.71%) |
Apr 12, 2007 | 29.09 | 29.53 | 28.83 | 29.23 | 16,948 | +0.52(+1.82%) |
Apr 11, 2007 | 29.56 | 29.56 | 28.71 | 28.71 | 18,132 | -0.79(-2.69%) |
Apr 10, 2007 | 29.00 | 29.56 | 28.97 | 29.50 | 14,242 | +0.63(+2.19%) |
Apr 09, 2007 | 29.18 | 29.18 | 28.80 | 28.87 | 16,308 | -0.22(-0.76%) |
Apr 05, 2007 | 28.99 | 29.15 | 28.79 | 29.09 | 10,057 | +0.20(+0.68%) |
Apr 04, 2007 | 29.40 | 29.47 | 28.86 | 28.89 | 24,565 | +0.53(+1.87%) |
Apr 03, 2007 | 28.66 | 28.67 | 28.24 | 28.36 | 16,860 | +0.09(+0.33%) |
Apr 02, 2007 | 28.81 | 28.81 | 27.91 | 28.27 | 22,937 | +0.71(+2.56%) |
Mar 30, 2007 | 27.55 | 27.74 | 27.55 | 27.57 | 5,886 | +0.19(+0.68%) |
Mar 29, 2007 | 27.21 | 27.45 | 27.03 | 27.38 | 8,771 | +0.55(+2.03%) |
Mar 28, 2007 | 27.15 | 27.16 | 26.55 | 26.84 | 30,996 | -0.51(-1.85%) |
Mar 27, 2007 | 27.24 | 27.53 | 27.12 | 27.34 | 70,448 | +0.28(+1.02%) |
Mar 26, 2007 | 27.26 | 27.27 | 26.90 | 27.07 | 4,847 | +0.39(+1.47%) |
Mar 23, 2007 | 26.88 | 26.88 | 26.38 | 26.68 | 4,210 | +0.08(+0.32%) |
Mar 22, 2007 | 27.18 | 27.18 | 26.58 | 26.59 | 7,268 | -0.40(-1.48%) |
Mar 21, 2007 | 26.95 | 27.14 | 26.53 | 26.99 | 4,939 | +0.55(+2.09%) |
Mar 20, 2007 | 26.48 | 26.88 | 26.39 | 26.44 | 12,483 | -0.15(-0.55%) |
Mar 19, 2007 | 26.53 | 26.68 | 26.07 | 26.58 | 18,098 | -0.11(-0.40%) |
Mar 16, 2007 | 26.67 | 26.74 | 26.67 | 26.69 | 2,604 | +0.02(+0.07%) |
Mar 15, 2007 | 26.12 | 26.68 | 26.12 | 26.67 | 10,664 | +0.87(+3.38%) |
Mar 14, 2007 | 25.82 | 25.91 | 25.50 | 25.80 | 17,045 | -0.19(-0.74%) |
Mar 13, 2007 | 26.95 | 27.65 | 25.99 | 25.99 | 17,492 | -0.96(-3.56%) |
Mar 12, 2007 | 26.38 | 27.13 | 26.30 | 26.95 | 11,427 | +0.53(+2.01%) |
Mar 09, 2007 | 26.30 | 26.44 | 26.18 | 26.42 | 5,592 | +0.31(+1.21%) |
Mar 08, 2007 | 26.15 | 26.32 | 25.98 | 26.11 | 9,678 | +0.66(+2.58%) |
Mar 07, 2007 | 25.63 | 25.63 | 25.20 | 25.45 | 3,511 | -0.23(-0.91%) |
Mar 06, 2007 | 25.34 | 25.69 | 25.19 | 25.69 | 7,302 | +0.58(+2.29%) |
Mar 05, 2007 | 25.71 | 25.71 | 24.97 | 25.11 | 18,583 | -1.23(-4.66%) |
Mar 02, 2007 | 26.37 | 26.64 | 26.05 | 26.34 | 3,844 | -0.34(-1.27%) |