Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.25 | 20.77 | 20.14 | 20.65 | 769,150 | +0.08(+0.39%) |
Feb 28, 2008 | 20.85 | 21.12 | 20.36 | 20.57 | 784,180 | -0.13(-0.63%) |
Feb 27, 2008 | 20.41 | 20.98 | 20.35 | 20.70 | 980,877 | +0.30(+1.47%) |
Feb 26, 2008 | 19.82 | 20.75 | 19.76 | 20.40 | 890,786 | +0.25(+1.24%) |
Feb 25, 2008 | 19.96 | 20.39 | 19.79 | 20.15 | 1,140,176 | +0.25(+1.26%) |
Feb 22, 2008 | 20.18 | 20.29 | 19.07 | 19.90 | 1,310,579 | -0.06(-0.30%) |
Feb 21, 2008 | 20.08 | 20.20 | 19.63 | 19.96 | 1,335,068 | -0.04(-0.20%) |
Feb 20, 2008 | 20.10 | 20.17 | 19.68 | 20.00 | 1,724,916 | -0.64(-3.10%) |
Feb 19, 2008 | 20.85 | 21.12 | 20.31 | 20.64 | 1,085,057 | +0.18(+0.88%) |
Feb 18, 2008 | 20.53 | 20.59 | 20.09 | 20.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.53 | 20.59 | 20.09 | 20.46 | 972,917 | -0.08(-0.39%) |
Feb 14, 2008 | 20.48 | 20.69 | 20.03 | 20.54 | 1,267,392 | +0.12(+0.59%) |
Feb 13, 2008 | 19.50 | 20.57 | 19.49 | 20.42 | 876,338 | +0.92(+4.72%) |
Feb 12, 2008 | 19.29 | 20.44 | 19.21 | 19.50 | 1,607,837 | +0.31(+1.62%) |
Feb 11, 2008 | 18.64 | 19.76 | 18.64 | 19.19 | 1,482,400 | +0.26(+1.37%) |
Feb 08, 2008 | 18.70 | 19.12 | 18.35 | 18.93 | 771,512 | +0.28(+1.50%) |
Feb 07, 2008 | 18.80 | 18.95 | 18.28 | 18.65 | 888,429 | -0.36(-1.89%) |
Feb 06, 2008 | 19.65 | 20.13 | 18.92 | 19.01 | 945,129 | -0.82(-4.14%) |
Feb 05, 2008 | 20.00 | 20.29 | 19.67 | 19.83 | 907,333 | -0.43(-2.12%) |
Feb 04, 2008 | 20.93 | 20.93 | 20.00 | 20.26 | 843,458 | -0.06(-0.30%) |
Feb 01, 2008 | 19.94 | 20.50 | 19.43 | 20.32 | 1,447,555 | +0.87(+4.47%) |
Jan 31, 2008 | 17.86 | 19.87 | 17.86 | 19.45 | 2,380,541 | +1.27(+6.99%) |
Jan 30, 2008 | 17.93 | 18.45 | 17.63 | 18.18 | 1,320,100 | +0.07(+0.39%) |
Jan 29, 2008 | 17.06 | 18.29 | 17.06 | 18.11 | 1,148,935 | +0.92(+5.35%) |
Jan 28, 2008 | 16.78 | 17.47 | 16.45 | 17.19 | 946,825 | +0.47(+2.81%) |
Jan 25, 2008 | 16.23 | 17.10 | 16.15 | 16.72 | 3,016,326 | +0.46(+2.83%) |
Jan 24, 2008 | 16.00 | 16.36 | 15.87 | 16.26 | 2,714,422 | +0.04(+0.25%) |
Jan 23, 2008 | 15.74 | 16.64 | 15.72 | 16.22 | 1,842,848 | -0.30(-1.82%) |
Jan 22, 2008 | 16.45 | 17.54 | 15.70 | 16.52 | 1,334,239 | -0.51(-2.99%) |
Jan 21, 2008 | 16.94 | 17.37 | 16.91 | 17.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.94 | 17.37 | 16.91 | 17.03 | 938,604 | +0.10(+0.59%) |
Jan 17, 2008 | 17.88 | 17.88 | 16.83 | 16.93 | 1,226,529 | -0.45(-2.59%) |
Jan 16, 2008 | 17.42 | 17.93 | 16.80 | 17.38 | 1,202,542 | +0.34(+2.00%) |
Jan 15, 2008 | 17.35 | 17.35 | 16.54 | 17.04 | 1,007,751 | -0.30(-1.73%) |
Jan 14, 2008 | 17.87 | 17.95 | 17.08 | 17.34 | 1,473,862 | -0.30(-1.70%) |
Jan 11, 2008 | 17.87 | 18.45 | 17.10 | 17.64 | 2,489,075 | +0.81(+4.81%) |
Jan 10, 2008 | 15.64 | 17.20 | 15.64 | 16.83 | 2,667,225 | +0.95(+5.98%) |
Jan 09, 2008 | 16.51 | 16.69 | 15.59 | 15.88 | 3,348,715 | -0.82(-4.91%) |
Jan 08, 2008 | 18.05 | 18.05 | 16.65 | 16.70 | 2,334,854 | -1.30(-7.22%) |
Jan 07, 2008 | 18.45 | 18.81 | 17.58 | 18.00 | 2,735,483 | -0.50(-2.70%) |
Jan 04, 2008 | 19.52 | 19.70 | 18.00 | 18.50 | 2,640,763 | -1.13(-5.76%) |
Jan 03, 2008 | 19.98 | 20.15 | 19.42 | 19.63 | 3,590,942 | -0.18(-0.91%) |
Jan 02, 2008 | 21.29 | 21.30 | 19.51 | 19.81 | 5,684,374 | -3.44(-14.80%) |
Jan 01, 2008 | 23.37 | 23.83 | 23.16 | 23.25 | 863,982 | +0.00(+0.00%) |
Dec 31, 2007 | 23.37 | 23.83 | 23.16 | 23.25 | 863,982 | -0.35(-1.48%) |
Dec 28, 2007 | 24.40 | 24.40 | 23.20 | 23.60 | 801,917 | -0.16(-0.67%) |
Dec 27, 2007 | 23.03 | 24.50 | 23.03 | 23.76 | 1,827,335 | +0.50(+2.15%) |
Dec 26, 2007 | 23.24 | 23.40 | 22.88 | 23.26 | 1,168,100 | +0.23(+1.00%) |
Dec 24, 2007 | 23.04 | 23.15 | 22.72 | 23.03 | 643,500 | +0.10(+0.44%) |
Dec 21, 2007 | 22.54 | 23.01 | 22.40 | 22.93 | 1,932,598 | +0.38(+1.69%) |
Dec 20, 2007 | 22.69 | 22.69 | 22.08 | 22.55 | 1,875,900 | -0.06(-0.27%) |
Dec 19, 2007 | 20.99 | 22.70 | 20.80 | 22.61 | 3,041,855 | +1.75(+8.39%) |
Dec 18, 2007 | 20.69 | 21.09 | 20.12 | 20.86 | 2,517,869 | +0.43(+2.10%) |
Dec 17, 2007 | 20.56 | 21.18 | 20.25 | 20.43 | 2,157,632 | -0.50(-2.39%) |
Dec 14, 2007 | 21.32 | 21.67 | 20.80 | 20.93 | 2,463,150 | -0.60(-2.79%) |
Dec 13, 2007 | 22.20 | 22.20 | 21.25 | 21.53 | 3,000,339 | -0.55(-2.49%) |
Dec 12, 2007 | 24.00 | 24.08 | 21.76 | 22.08 | 5,429,375 | -1.43(-6.08%) |
Dec 11, 2007 | 23.83 | 23.95 | 23.08 | 23.51 | 5,244,169 | +0.03(+0.13%) |
Dec 10, 2007 | 22.78 | 23.64 | 22.50 | 23.48 | 7,360,045 | +1.33(+6.00%) |
Dec 07, 2007 | 20.27 | 22.21 | 18.50 | 22.15 | 15,289,770 | +1.95(+9.65%) |
Dec 06, 2007 | 22.50 | 23.40 | 19.57 | 20.20 | 16,889,676 | -2.85(-12.36%) |
Dec 05, 2007 | 24.91 | 24.94 | 22.59 | 23.05 | 10,118,891 | -1.26(-5.18%) |
Dec 04, 2007 | 25.65 | 25.90 | 23.77 | 24.31 | 22,585,172 | -1.72(-6.61%) |
Dec 03, 2007 | 30.05 | 30.12 | 23.67 | 26.03 | 49,836,900 | -22.00(-45.80%) |
Nov 30, 2007 | 48.00 | 48.61 | 47.33 | 48.03 | 1,426,400 | +0.82(+1.74%) |
Nov 29, 2007 | 47.01 | 48.15 | 46.77 | 47.21 | 1,257,468 | -0.05(-0.11%) |
Nov 28, 2007 | 46.10 | 47.50 | 46.09 | 47.26 | 827,312 | +1.16(+2.52%) |
Nov 27, 2007 | 45.83 | 46.69 | 45.35 | 46.10 | 1,150,893 | +1.14(+2.54%) |
Nov 26, 2007 | 44.59 | 46.50 | 44.34 | 44.96 | 1,522,319 | +0.60(+1.35%) |
Nov 23, 2007 | 43.92 | 44.54 | 43.25 | 44.36 | 333,600 | +0.70(+1.60%) |
Nov 21, 2007 | 44.11 | 44.48 | 43.25 | 43.66 | 707,340 | -0.65(-1.47%) |
Nov 20, 2007 | 44.50 | 45.25 | 43.60 | 44.31 | 1,165,100 | +0.64(+1.47%) |
Nov 19, 2007 | 43.88 | 45.07 | 43.52 | 43.67 | 1,266,725 | -0.23(-0.52%) |
Nov 16, 2007 | 42.53 | 44.10 | 42.26 | 43.90 | 1,448,000 | +1.34(+3.15%) |
Nov 15, 2007 | 43.99 | 44.29 | 41.73 | 42.56 | 1,135,300 | -1.37(-3.12%) |
Nov 14, 2007 | 46.03 | 46.03 | 43.76 | 43.93 | 1,377,100 | -1.27(-2.81%) |
Nov 13, 2007 | 43.58 | 45.89 | 43.53 | 45.20 | 1,439,766 | +2.33(+5.44%) |
Nov 12, 2007 | 43.34 | 44.25 | 42.25 | 42.87 | 1,269,047 | -0.92(-2.10%) |
Nov 09, 2007 | 46.00 | 46.00 | 43.68 | 43.79 | 1,283,610 | -2.43(-5.26%) |
Nov 08, 2007 | 46.45 | 46.90 | 44.53 | 46.22 | 1,144,652 | +0.33(+0.72%) |
Nov 07, 2007 | 46.72 | 46.78 | 45.65 | 45.89 | 997,822 | -1.07(-2.28%) |
Nov 06, 2007 | 46.59 | 47.09 | 45.83 | 46.96 | 869,425 | +0.18(+0.38%) |
Nov 05, 2007 | 47.64 | 48.07 | 46.11 | 46.78 | 1,588,448 | -1.20(-2.50%) |
Nov 02, 2007 | 48.70 | 49.14 | 47.70 | 47.98 | 1,007,600 | -0.31(-0.64%) |
Nov 01, 2007 | 47.25 | 49.79 | 46.97 | 48.29 | 1,205,100 | -1.14(-2.31%) |
Oct 31, 2007 | 49.90 | 50.00 | 47.16 | 49.43 | 1,568,000 | -0.13(-0.26%) |
Oct 30, 2007 | 48.60 | 49.95 | 48.46 | 49.56 | 1,834,400 | +0.81(+1.66%) |
Oct 29, 2007 | 48.14 | 49.49 | 47.96 | 48.75 | 1,557,800 | +0.92(+1.92%) |
Oct 26, 2007 | 46.71 | 48.27 | 46.25 | 47.83 | 1,075,700 | +1.49(+3.22%) |
Oct 25, 2007 | 47.69 | 47.75 | 46.23 | 46.34 | 778,100 | -0.73(-1.55%) |
Oct 24, 2007 | 45.77 | 47.20 | 45.58 | 47.07 | 1,618,300 | +1.27(+2.77%) |
Oct 23, 2007 | 44.51 | 46.10 | 44.36 | 45.80 | 1,026,600 | +1.32(+2.97%) |
Oct 22, 2007 | 43.19 | 44.63 | 42.50 | 44.48 | 1,071,700 | +0.87(+1.99%) |
Oct 19, 2007 | 44.60 | 44.92 | 43.39 | 43.61 | 760,400 | -1.20(-2.68%) |
Oct 18, 2007 | 44.30 | 45.07 | 44.20 | 44.81 | 1,280,300 | +0.73(+1.66%) |
Oct 17, 2007 | 44.59 | 44.82 | 43.85 | 44.08 | 711,400 | -0.23(-0.52%) |
Oct 16, 2007 | 45.88 | 45.88 | 44.07 | 44.31 | 1,201,200 | -1.44(-3.15%) |
Oct 15, 2007 | 45.92 | 46.49 | 45.24 | 45.75 | 706,200 | +0.14(+0.31%) |
Oct 12, 2007 | 45.50 | 46.25 | 45.50 | 45.61 | 801,726 | -0.08(-0.18%) |
Oct 11, 2007 | 46.02 | 47.00 | 45.36 | 45.69 | 1,741,400 | -0.33(-0.72%) |
Oct 10, 2007 | 45.40 | 46.66 | 45.10 | 46.02 | 2,207,800 | +1.06(+2.36%) |
Oct 09, 2007 | 43.70 | 45.81 | 43.40 | 44.96 | 1,952,300 | +1.27(+2.91%) |
Oct 08, 2007 | 44.53 | 44.83 | 43.64 | 43.69 | 1,095,600 | -1.92(-4.21%) |
Oct 05, 2007 | 46.02 | 46.02 | 45.18 | 45.61 | 1,320,300 | -0.38(-0.83%) |
Oct 04, 2007 | 44.20 | 46.40 | 44.15 | 45.99 | 2,028,100 | +1.80(+4.07%) |
Oct 03, 2007 | 43.50 | 44.25 | 43.50 | 44.19 | 836,000 | +0.31(+0.71%) |
Oct 02, 2007 | 43.77 | 44.64 | 43.34 | 43.88 | 978,000 | -0.55(-1.24%) |
Oct 01, 2007 | 44.42 | 45.15 | 43.41 | 44.43 | 1,953,700 | +0.10(+0.23%) |
Sep 28, 2007 | 42.93 | 44.73 | 42.83 | 44.33 | 2,824,900 | +1.63(+3.82%) |
Sep 27, 2007 | 43.73 | 43.75 | 42.06 | 42.70 | 1,724,400 | -0.76(-1.75%) |
Sep 26, 2007 | 42.00 | 43.95 | 41.87 | 43.46 | 5,836,200 | +2.30(+5.59%) |
Sep 25, 2007 | 38.69 | 41.49 | 38.55 | 41.16 | 4,003,800 | +2.52(+6.52%) |
Sep 24, 2007 | 39.00 | 39.40 | 38.60 | 38.64 | 821,000 | -0.36(-0.92%) |
Sep 21, 2007 | 39.30 | 39.54 | 38.64 | 39.00 | 1,208,400 | -0.20(-0.51%) |
Sep 20, 2007 | 38.90 | 39.35 | 38.78 | 39.20 | 1,180,900 | +0.10(+0.26%) |
Sep 19, 2007 | 39.38 | 39.60 | 38.98 | 39.10 | 982,900 | +0.10(+0.26%) |
Sep 18, 2007 | 38.77 | 39.16 | 38.51 | 39.00 | 1,122,300 | +0.25(+0.65%) |
Sep 17, 2007 | 38.67 | 39.05 | 38.66 | 38.75 | 829,100 | -0.50(-1.27%) |
Sep 14, 2007 | 39.23 | 39.54 | 39.08 | 39.25 | 817,500 | +0.10(+0.26%) |
Sep 13, 2007 | 39.30 | 39.77 | 39.09 | 39.15 | 1,081,900 | -0.70(-1.76%) |
Sep 12, 2007 | 39.65 | 39.99 | 39.65 | 39.85 | 1,737,900 | -0.05(-0.13%) |
Sep 11, 2007 | 39.01 | 40.00 | 38.88 | 39.90 | 1,655,300 | +0.89(+2.28%) |
Sep 10, 2007 | 39.00 | 39.40 | 38.41 | 39.01 | 1,499,900 | -0.17(-0.43%) |
Sep 07, 2007 | 37.25 | 39.69 | 37.25 | 39.18 | 4,346,400 | +2.19(+5.92%) |
Sep 06, 2007 | 37.00 | 37.21 | 36.51 | 36.99 | 1,915,700 | -0.01(-0.03%) |
Sep 05, 2007 | 37.35 | 37.64 | 36.75 | 37.00 | 1,505,200 | -0.64(-1.70%) |
Sep 04, 2007 | 33.85 | 38.98 | 36.66 | 37.64 | 1,577,000 | +0.68(+1.84%) |
Aug 31, 2007 | 36.50 | 37.40 | 36.24 | 36.96 | 784,200 | +1.02(+2.84%) |
Aug 30, 2007 | 35.10 | 36.09 | 35.10 | 35.94 | 584,300 | +0.55(+1.55%) |
Aug 29, 2007 | 34.82 | 35.47 | 34.61 | 35.39 | 641,800 | +0.86(+2.49%) |
Aug 28, 2007 | 34.13 | 34.96 | 34.11 | 34.53 | 1,440,200 | +0.43(+1.26%) |
Aug 27, 2007 | 35.07 | 35.07 | 33.92 | 34.10 | 720,000 | -0.58(-1.67%) |
Aug 24, 2007 | 34.84 | 35.04 | 33.93 | 34.68 | 1,188,600 | -0.16(-0.46%) |
Aug 23, 2007 | 35.14 | 35.30 | 34.81 | 34.84 | 1,447,300 | -0.56(-1.58%) |
Aug 22, 2007 | 35.74 | 36.13 | 35.15 | 35.40 | 999,000 | +0.04(+0.11%) |
Aug 21, 2007 | 35.20 | 35.45 | 35.05 | 35.36 | 797,900 | -0.05(-0.14%) |
Aug 20, 2007 | 36.20 | 36.53 | 35.21 | 35.41 | 1,015,100 | -0.49(-1.36%) |
Aug 17, 2007 | 34.00 | 36.39 | 33.89 | 35.90 | 1,661,900 | +2.39(+7.13%) |
Aug 16, 2007 | 35.56 | 35.56 | 33.03 | 33.51 | 2,238,671 | -1.57(-4.48%) |
Aug 15, 2007 | 36.76 | 37.28 | 34.43 | 35.08 | 1,183,500 | -1.32(-3.63%) |
Aug 14, 2007 | 37.52 | 37.57 | 36.33 | 36.40 | 1,045,011 | -1.08(-2.88%) |
Aug 13, 2007 | 39.41 | 39.48 | 37.24 | 37.48 | 2,266,100 | -1.48(-3.80%) |
Aug 10, 2007 | 38.90 | 39.20 | 38.33 | 38.96 | 2,155,816 | -0.59(-1.49%) |
Aug 09, 2007 | 37.15 | 39.97 | 36.89 | 39.55 | 3,398,496 | +2.15(+5.75%) |
Aug 08, 2007 | 35.14 | 37.79 | 35.14 | 37.40 | 2,753,100 | +2.06(+5.83%) |
Aug 07, 2007 | 34.01 | 35.41 | 33.66 | 35.34 | 1,738,900 | +1.33(+3.91%) |
Aug 06, 2007 | 33.72 | 34.27 | 33.37 | 34.01 | 1,052,360 | +0.14(+0.41%) |
Aug 03, 2007 | 34.47 | 35.50 | 33.85 | 33.87 | 1,039,900 | -1.63(-4.59%) |
Aug 02, 2007 | 35.52 | 35.69 | 35.00 | 35.50 | 1,021,744 | -0.22(-0.62%) |
Aug 01, 2007 | 36.29 | 36.62 | 35.01 | 35.72 | 1,351,800 | -0.69(-1.90%) |
Jul 31, 2007 | 36.72 | 36.77 | 36.25 | 36.41 | 1,067,040 | -0.31(-0.84%) |
Jul 30, 2007 | 36.38 | 36.76 | 35.91 | 36.72 | 1,005,300 | +0.64(+1.77%) |
Jul 27, 2007 | 36.58 | 36.82 | 35.97 | 36.08 | 1,394,300 | -0.74(-2.01%) |
Jul 26, 2007 | 37.39 | 37.44 | 36.57 | 36.82 | 1,694,953 | -1.26(-3.31%) |
Jul 25, 2007 | 38.79 | 38.85 | 37.71 | 38.08 | 1,720,011 | -0.31(-0.81%) |
Jul 24, 2007 | 37.89 | 38.41 | 37.30 | 38.39 | 2,288,495 | +0.45(+1.19%) |
Jul 23, 2007 | 37.91 | 38.07 | 37.63 | 37.94 | 950,100 | +0.09(+0.24%) |
Jul 20, 2007 | 37.52 | 38.01 | 37.26 | 37.85 | 1,123,632 | +0.06(+0.16%) |
Jul 19, 2007 | 37.44 | 37.91 | 37.21 | 37.79 | 1,107,800 | +0.52(+1.40%) |
Jul 18, 2007 | 36.91 | 37.44 | 36.62 | 37.27 | 979,599 | -0.26(-0.69%) |
Jul 17, 2007 | 36.81 | 37.59 | 36.60 | 37.53 | 1,189,149 | +0.66(+1.79%) |
Jul 16, 2007 | 36.88 | 37.08 | 36.69 | 36.87 | 1,051,659 | -0.03(-0.08%) |
Jul 13, 2007 | 36.95 | 37.09 | 36.68 | 36.90 | 890,966 | -0.07(-0.19%) |
Jul 12, 2007 | 36.45 | 37.00 | 36.20 | 36.97 | 1,298,100 | +0.65(+1.79%) |
Jul 11, 2007 | 36.12 | 36.61 | 36.05 | 36.32 | 1,274,600 | +0.15(+0.41%) |
Jul 10, 2007 | 36.07 | 36.77 | 36.00 | 36.17 | 1,343,700 | -0.30(-0.82%) |
Jul 09, 2007 | 36.51 | 37.00 | 36.29 | 36.47 | 1,037,700 | -0.33(-0.90%) |
Jul 06, 2007 | 36.13 | 36.84 | 36.10 | 36.80 | 761,100 | +0.45(+1.24%) |
Jul 05, 2007 | 35.48 | 36.44 | 35.24 | 36.35 | 1,187,700 | +0.66(+1.85%) |
Jul 03, 2007 | 35.50 | 35.78 | 35.41 | 35.69 | 706,000 | +0.22(+0.62%) |
Jul 02, 2007 | 35.25 | 35.56 | 35.09 | 35.47 | 927,900 | +0.22(+0.62%) |
Jun 29, 2007 | 35.78 | 35.99 | 34.98 | 35.25 | 876,500 | -0.46(-1.29%) |
Jun 28, 2007 | 35.63 | 35.94 | 35.34 | 35.71 | 885,214 | +0.08(+0.22%) |
Jun 27, 2007 | 34.94 | 35.63 | 34.55 | 35.63 | 1,366,100 | +0.70(+2.00%) |
Jun 26, 2007 | 35.15 | 35.51 | 34.70 | 34.93 | 1,627,895 | -0.37(-1.05%) |
Jun 25, 2007 | 36.01 | 35.94 | 35.20 | 35.30 | 1,725,200 | -1.06(-2.92%) |
Jun 22, 2007 | 36.50 | 36.60 | 36.15 | 36.36 | 1,463,050 | -0.14(-0.38%) |
Jun 21, 2007 | 36.70 | 36.70 | 35.91 | 36.50 | 1,223,600 | -0.49(-1.32%) |
Jun 20, 2007 | 36.72 | 37.49 | 36.62 | 36.99 | 1,573,000 | +0.35(+0.96%) |
Jun 19, 2007 | 36.76 | 36.88 | 36.31 | 36.64 | 6,791,000 | -0.04(-0.11%) |
Jun 18, 2007 | 35.90 | 37.18 | 35.82 | 36.68 | 2,040,400 | +0.27(+0.74%) |
Jun 15, 2007 | 36.44 | 36.69 | 36.10 | 36.41 | 1,272,900 | +0.29(+0.80%) |
Jun 14, 2007 | 35.75 | 36.18 | 35.08 | 36.12 | 1,753,900 | +0.29(+0.81%) |
Jun 13, 2007 | 34.40 | 36.90 | 33.50 | 35.83 | 4,394,200 | +3.17(+9.71%) |
Jun 12, 2007 | 32.62 | 33.15 | 32.43 | 32.66 | 1,638,500 | +0.06(+0.18%) |
Jun 11, 2007 | 32.14 | 33.13 | 31.91 | 32.60 | 1,552,340 | +0.49(+1.53%) |
Jun 08, 2007 | 32.50 | 32.68 | 31.45 | 32.11 | 1,687,800 | -0.57(-1.74%) |
Jun 07, 2007 | 33.20 | 33.49 | 32.36 | 32.68 | 1,821,200 | -0.81(-2.42%) |
Jun 06, 2007 | 33.95 | 33.99 | 32.75 | 33.49 | 2,278,600 | -0.82(-2.39%) |
Jun 05, 2007 | 34.41 | 34.71 | 33.85 | 34.31 | 1,348,740 | -0.12(-0.35%) |
Jun 04, 2007 | 34.50 | 34.85 | 34.22 | 34.43 | 1,304,300 | -0.28(-0.81%) |
Jun 01, 2007 | 34.51 | 34.94 | 34.41 | 34.71 | 1,194,600 | +0.08(+0.23%) |
May 31, 2007 | 34.90 | 35.11 | 34.41 | 34.63 | 1,554,230 | -0.17(-0.49%) |
May 30, 2007 | 35.75 | 35.90 | 33.57 | 34.80 | 5,022,955 | -2.25(-6.07%) |
May 29, 2007 | 36.53 | 37.25 | 36.54 | 37.05 | 1,404,400 | +1.02(+2.83%) |
May 25, 2007 | 35.92 | 36.51 | 35.90 | 36.03 | 485,100 | +0.08(+0.22%) |
May 24, 2007 | 36.83 | 36.76 | 35.70 | 35.95 | 1,076,600 | -0.98(-2.65%) |
May 23, 2007 | 37.56 | 37.63 | 36.86 | 36.93 | 846,500 | -0.47(-1.26%) |
May 22, 2007 | 37.65 | 37.74 | 37.31 | 37.40 | 347,100 | -0.15(-0.40%) |
May 21, 2007 | 37.66 | 37.73 | 37.11 | 37.55 | 543,550 | +0.56(+1.51%) |
May 18, 2007 | 37.14 | 37.31 | 36.66 | 36.99 | 538,000 | -0.14(-0.38%) |
May 17, 2007 | 37.26 | 37.35 | 36.95 | 37.13 | 457,040 | +0.00(+0.00%) |
May 16, 2007 | 37.64 | 37.64 | 36.80 | 37.13 | 921,800 | -0.09(-0.24%) |
May 15, 2007 | 37.78 | 37.82 | 37.13 | 37.22 | 616,400 | -0.47(-1.25%) |
May 14, 2007 | 38.03 | 38.16 | 37.50 | 37.69 | 713,731 | +0.17(+0.45%) |
May 11, 2007 | 37.48 | 37.74 | 37.10 | 37.52 | 873,830 | +0.01(+0.03%) |
May 10, 2007 | 38.28 | 38.40 | 37.36 | 37.51 | 728,884 | -0.77(-2.01%) |
May 09, 2007 | 37.78 | 38.49 | 37.70 | 38.28 | 623,700 | +0.40(+1.06%) |
May 08, 2007 | 37.69 | 37.90 | 37.08 | 37.88 | 657,600 | +0.12(+0.32%) |
May 07, 2007 | 38.32 | 38.94 | 37.70 | 37.76 | 1,134,983 | -0.32(-0.84%) |
May 04, 2007 | 38.50 | 38.53 | 37.76 | 38.08 | 683,100 | -0.42(-1.09%) |
May 03, 2007 | 37.69 | 38.50 | 37.49 | 38.50 | 1,092,510 | +0.75(+1.99%) |
May 02, 2007 | 35.60 | 37.75 | 35.53 | 37.75 | 1,549,050 | +2.17(+6.10%) |
May 01, 2007 | 36.02 | 36.02 | 35.50 | 35.58 | 1,715,630 | +0.29(+0.82%) |
Apr 30, 2007 | 35.44 | 35.57 | 35.11 | 35.29 | 824,000 | -0.20(-0.56%) |
Apr 27, 2007 | 35.56 | 35.66 | 35.30 | 35.49 | 607,293 | -0.06(-0.17%) |
Apr 26, 2007 | 35.73 | 35.81 | 35.45 | 35.55 | 1,188,560 | +0.53(+1.51%) |
Apr 25, 2007 | 35.13 | 35.51 | 34.84 | 35.02 | 864,565 | +0.11(+0.32%) |
Apr 24, 2007 | 35.15 | 35.49 | 34.85 | 34.91 | 691,522 | -0.24(-0.68%) |
Apr 23, 2007 | 35.71 | 35.71 | 35.06 | 35.15 | 600,000 | -0.54(-1.51%) |
Apr 20, 2007 | 36.22 | 36.22 | 35.55 | 35.69 | 1,133,350 | -0.25(-0.70%) |
Apr 19, 2007 | 36.29 | 36.66 | 35.93 | 35.94 | 695,300 | -0.75(-2.04%) |
Apr 18, 2007 | 36.81 | 36.90 | 36.26 | 36.69 | 663,180 | -0.12(-0.33%) |
Apr 17, 2007 | 36.98 | 37.39 | 36.68 | 36.81 | 847,900 | +0.14(+0.38%) |
Apr 16, 2007 | 36.75 | 37.04 | 36.51 | 36.67 | 692,787 | +0.31(+0.85%) |
Apr 13, 2007 | 36.50 | 36.59 | 36.27 | 36.36 | 778,500 | -0.30(-0.82%) |
Apr 12, 2007 | 36.62 | 36.94 | 36.28 | 36.66 | 922,160 | -0.16(-0.43%) |
Apr 11, 2007 | 37.80 | 37.86 | 36.64 | 36.82 | 735,600 | -1.18(-3.11%) |
Apr 10, 2007 | 37.48 | 38.35 | 37.48 | 38.00 | 764,800 | +0.80(+2.15%) |
Apr 09, 2007 | 37.62 | 37.88 | 37.11 | 37.20 | 365,000 | -0.47(-1.25%) |
Apr 05, 2007 | 37.49 | 37.86 | 37.36 | 37.67 | 438,000 | +0.20(+0.53%) |
Apr 04, 2007 | 36.81 | 37.54 | 36.77 | 37.47 | 486,300 | +0.71(+1.93%) |
Apr 03, 2007 | 36.60 | 36.86 | 36.22 | 36.76 | 435,400 | +0.33(+0.91%) |
Apr 02, 2007 | 36.85 | 36.86 | 36.10 | 36.43 | 628,600 | -0.30(-0.82%) |
Mar 30, 2007 | 36.62 | 36.98 | 36.43 | 36.73 | 529,800 | -0.05(-0.14%) |
Mar 29, 2007 | 37.00 | 37.00 | 36.43 | 36.78 | 518,300 | +0.47(+1.29%) |
Mar 28, 2007 | 36.02 | 36.38 | 35.87 | 36.31 | 706,957 | +0.24(+0.67%) |
Mar 27, 2007 | 37.00 | 37.00 | 36.07 | 36.07 | 719,700 | -1.16(-3.12%) |
Mar 26, 2007 | 37.65 | 37.65 | 37.10 | 37.23 | 371,500 | -0.57(-1.51%) |
Mar 23, 2007 | 37.61 | 38.00 | 37.47 | 37.80 | 593,400 | +0.20(+0.53%) |
Mar 22, 2007 | 37.57 | 37.70 | 37.06 | 37.60 | 603,121 | +0.04(+0.11%) |
Mar 21, 2007 | 37.44 | 37.70 | 37.17 | 37.56 | 530,400 | +0.12(+0.32%) |
Mar 20, 2007 | 36.72 | 37.65 | 36.60 | 37.44 | 1,067,700 | +0.64(+1.74%) |
Mar 19, 2007 | 35.64 | 37.21 | 35.44 | 36.80 | 986,741 | +1.19(+3.34%) |
Mar 16, 2007 | 35.90 | 35.98 | 35.24 | 35.61 | 593,400 | -0.33(-0.92%) |
Mar 15, 2007 | 35.95 | 36.27 | 35.66 | 35.94 | 989,300 | -0.39(-1.07%) |
Mar 14, 2007 | 36.25 | 36.44 | 36.01 | 36.33 | 860,100 | +0.18(+0.50%) |
Mar 13, 2007 | 36.60 | 36.76 | 35.63 | 36.15 | 1,168,500 | -0.45(-1.23%) |
Mar 12, 2007 | 36.73 | 36.95 | 36.21 | 36.60 | 1,194,800 | -0.41(-1.11%) |
Mar 09, 2007 | 37.99 | 38.00 | 36.50 | 37.01 | 1,055,000 | -0.76(-2.01%) |
Mar 08, 2007 | 38.43 | 38.43 | 37.77 | 37.77 | 965,500 | -0.04(-0.11%) |
Mar 07, 2007 | 38.11 | 38.18 | 37.59 | 37.81 | 894,500 | -0.47(-1.23%) |
Mar 06, 2007 | 38.77 | 38.77 | 38.10 | 38.28 | 681,100 | +0.37(+0.98%) |
Mar 05, 2007 | 38.56 | 38.89 | 37.90 | 37.91 | 1,052,100 | -0.79(-2.04%) |
Mar 02, 2007 | 39.00 | 39.44 | 38.33 | 38.70 | 1,479,900 | -0.09(-0.23%) |