Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 38.72 | 38.95 | 37.77 | 38.70 | 4,775 | -0.78(-1.97%) |
Feb 28, 2008 | 40.98 | 41.27 | 39.40 | 39.48 | 2,261 | -0.37(-0.93%) |
Feb 27, 2008 | 39.66 | 40.47 | 39.66 | 39.85 | 2,641 | -1.10(-2.68%) |
Feb 26, 2008 | 40.22 | 40.95 | 40.03 | 40.95 | 4,017 | -0.07(-0.18%) |
Feb 25, 2008 | 40.30 | 41.02 | 40.28 | 41.02 | 1,219 | -0.07(-0.18%) |
Feb 22, 2008 | 40.59 | 42.14 | 40.38 | 41.10 | 5,960 | +0.18(+0.44%) |
Feb 21, 2008 | 40.59 | 42.08 | 40.59 | 40.92 | 2,002 | +0.33(+0.81%) |
Feb 20, 2008 | 43.99 | 43.99 | 40.24 | 40.59 | 961 | -0.05(-0.12%) |
Feb 19, 2008 | 41.73 | 43.99 | 40.15 | 40.64 | 1,384 | +0.35(+0.88%) |
Feb 18, 2008 | 39.58 | 40.83 | 39.58 | 40.28 | 2,245 | +0.00(+0.00%) |
Feb 15, 2008 | 39.58 | 40.83 | 39.58 | 40.28 | 2,245 | +0.41(+1.03%) |
Feb 14, 2008 | 39.82 | 40.59 | 39.82 | 39.87 | 1,045 | -0.98(-2.41%) |
Feb 13, 2008 | 39.14 | 40.91 | 39.14 | 40.86 | 1,855 | +0.54(+1.34%) |
Feb 12, 2008 | 40.30 | 40.95 | 40.29 | 40.32 | 1,608 | +0.48(+1.19%) |
Feb 11, 2008 | 40.62 | 41.41 | 39.63 | 39.84 | 4,411 | -2.02(-4.82%) |
Feb 08, 2008 | 41.30 | 43.40 | 39.41 | 41.86 | 3,178 | +0.39(+0.93%) |
Feb 07, 2008 | 40.84 | 44.76 | 40.55 | 41.47 | 4,490 | +0.71(+1.75%) |
Feb 06, 2008 | 39.99 | 40.76 | 39.99 | 40.76 | 287 | -0.32(-0.78%) |
Feb 05, 2008 | 40.08 | 41.85 | 40.08 | 41.08 | 5,743 | -0.74(-1.76%) |
Feb 04, 2008 | 43.19 | 43.19 | 41.77 | 41.82 | 1,129 | -0.68(-1.60%) |
Feb 01, 2008 | 42.56 | 42.56 | 39.86 | 42.50 | 2,623 | -0.03(-0.08%) |
Jan 31, 2008 | 41.45 | 42.53 | 39.55 | 42.53 | 7,894 | -0.67(-1.56%) |
Jan 30, 2008 | 39.42 | 43.41 | 38.91 | 43.20 | 6,773 | +4.38(+11.28%) |
Jan 29, 2008 | 38.75 | 41.17 | 37.33 | 38.82 | 5,636 | -1.23(-3.07%) |
Jan 28, 2008 | 40.84 | 40.84 | 37.30 | 40.05 | 7,133 | -0.91(-2.22%) |
Jan 25, 2008 | 40.07 | 42.41 | 40.07 | 40.96 | 4,818 | -0.88(-2.10%) |
Jan 24, 2008 | 42.75 | 44.51 | 39.64 | 41.84 | 1,963 | -1.89(-4.31%) |
Jan 23, 2008 | 37.26 | 44.10 | 37.26 | 43.73 | 4,577 | +3.96(+9.96%) |
Jan 22, 2008 | 38.23 | 40.18 | 38.23 | 39.77 | 6,949 | -0.16(-0.41%) |
Jan 21, 2008 | 39.00 | 41.13 | 39.00 | 39.93 | 12,302 | +0.00(+0.00%) |
Jan 18, 2008 | 39.00 | 41.13 | 39.00 | 39.93 | 12,302 | +0.13(+0.33%) |
Jan 17, 2008 | 41.00 | 41.00 | 39.46 | 39.80 | 3,146 | -2.35(-5.58%) |
Jan 16, 2008 | 42.73 | 43.42 | 42.15 | 42.15 | 2,927 | -0.66(-1.55%) |
Jan 15, 2008 | 40.18 | 42.82 | 40.18 | 42.82 | 2,581 | +0.20(+0.48%) |
Jan 14, 2008 | 42.90 | 42.90 | 42.61 | 42.61 | 702 | -0.84(-1.94%) |
Jan 11, 2008 | 44.32 | 44.90 | 42.41 | 43.46 | 2,847 | -1.64(-3.64%) |
Jan 10, 2008 | 45.06 | 45.10 | 45.06 | 45.10 | 1,951 | +0.00(+0.00%) |
Jan 09, 2008 | 45.10 | 45.10 | 44.17 | 45.10 | 4,307 | +0.20(+0.44%) |
Jan 08, 2008 | 45.09 | 45.09 | 44.09 | 44.90 | 3,875 | +0.73(+1.65%) |
Jan 07, 2008 | 44.97 | 44.97 | 43.28 | 44.17 | 4,291 | -0.95(-2.11%) |
Jan 04, 2008 | 46.88 | 48.70 | 45.12 | 45.12 | 2,939 | -2.57(-5.40%) |
Jan 03, 2008 | 47.64 | 48.70 | 47.17 | 47.70 | 6,967 | -1.47(-2.99%) |
Jan 02, 2008 | 48.78 | 49.16 | 45.83 | 49.16 | 4,306 | -0.01(-0.02%) |
Jan 01, 2008 | 48.53 | 49.20 | 48.21 | 49.17 | 10,570 | +0.00(+0.00%) |
Dec 31, 2007 | 48.53 | 49.20 | 48.21 | 49.17 | 10,423 | +2.07(+4.39%) |
Dec 28, 2007 | 48.23 | 48.80 | 46.58 | 47.11 | 2,601 | -2.08(-4.23%) |
Dec 27, 2007 | 48.66 | 49.19 | 48.66 | 49.19 | 496 | -0.45(-0.91%) |
Dec 26, 2007 | 49.36 | 49.75 | 48.88 | 49.64 | 6,973 | +0.28(+0.56%) |
Dec 24, 2007 | 49.20 | 49.36 | 48.27 | 49.36 | 1,051 | -0.14(-0.28%) |
Dec 21, 2007 | 49.77 | 51.62 | 48.14 | 49.50 | 26,701 | +0.82(+1.68%) |
Dec 20, 2007 | 48.84 | 49.21 | 48.07 | 48.68 | 2,581 | +0.08(+0.17%) |
Dec 19, 2007 | 48.50 | 49.19 | 48.50 | 48.60 | 1,219 | +0.57(+1.20%) |
Dec 18, 2007 | 48.57 | 48.57 | 48.01 | 48.02 | 1,097 | +0.47(+0.98%) |
Dec 17, 2007 | 47.52 | 47.56 | 47.40 | 47.56 | 2,572 | +0.00(+0.00%) |
Dec 14, 2007 | 48.20 | 48.20 | 47.29 | 47.56 | 1,809 | -1.64(-3.33%) |
Dec 13, 2007 | 48.77 | 49.20 | 48.01 | 49.20 | 2,195 | -0.89(-1.77%) |
Dec 12, 2007 | 49.99 | 50.08 | 48.25 | 50.08 | 7,257 | +1.44(+2.97%) |
Dec 11, 2007 | 46.26 | 49.19 | 46.26 | 48.64 | 7,195 | +0.52(+1.09%) |
Dec 10, 2007 | 49.20 | 49.20 | 45.93 | 48.11 | 23,790 | -0.59(-1.21%) |
Dec 07, 2007 | 45.11 | 49.56 | 43.69 | 48.70 | 19,165 | +3.08(+6.76%) |
Dec 06, 2007 | 43.20 | 45.62 | 43.20 | 45.62 | 7,246 | +3.23(+7.62%) |
Dec 05, 2007 | 42.65 | 42.80 | 42.02 | 42.39 | 6,395 | -1.34(-3.07%) |
Dec 04, 2007 | 43.99 | 44.24 | 43.74 | 43.74 | 1,153 | -1.12(-2.49%) |
Dec 03, 2007 | 44.87 | 45.10 | 43.46 | 44.85 | 4,029 | +0.70(+1.58%) |
Nov 30, 2007 | 44.24 | 45.10 | 44.15 | 44.15 | 5,051 | +1.07(+2.47%) |
Nov 29, 2007 | 43.43 | 43.43 | 43.05 | 43.09 | 1,790 | -0.43(-1.00%) |
Nov 28, 2007 | 43.38 | 43.52 | 42.65 | 43.52 | 7,143 | +0.67(+1.57%) |
Nov 27, 2007 | 43.38 | 44.35 | 42.85 | 42.85 | 3,138 | -0.40(-0.93%) |
Nov 26, 2007 | 44.04 | 44.33 | 43.25 | 43.25 | 1,273 | -1.70(-3.78%) |
Nov 23, 2007 | 44.97 | 45.10 | 44.95 | 44.95 | 365 | -0.12(-0.27%) |
Nov 21, 2007 | 44.19 | 45.07 | 44.01 | 45.07 | 2,270 | +0.88(+1.99%) |
Nov 20, 2007 | 42.12 | 44.58 | 40.28 | 44.19 | 7,759 | +3.09(+7.52%) |
Nov 19, 2007 | 42.42 | 42.42 | 40.92 | 41.10 | 3,462 | -2.36(-5.43%) |
Nov 16, 2007 | 43.78 | 44.02 | 43.05 | 43.47 | 5,371 | -0.34(-0.79%) |
Nov 15, 2007 | 45.10 | 45.10 | 43.29 | 43.81 | 2,927 | -0.09(-0.21%) |
Nov 14, 2007 | 43.34 | 43.90 | 43.34 | 43.90 | 729 | -1.19(-2.64%) |
Nov 13, 2007 | 42.22 | 45.10 | 41.74 | 45.09 | 18,557 | +2.85(+6.76%) |
Nov 12, 2007 | 41.49 | 42.24 | 40.81 | 42.24 | 1,819 | +0.75(+1.82%) |
Nov 09, 2007 | 42.24 | 42.24 | 40.10 | 41.48 | 2,567 | -0.75(-1.79%) |
Nov 08, 2007 | 41.98 | 42.24 | 41.04 | 42.24 | 3,278 | +0.29(+0.68%) |
Nov 07, 2007 | 41.00 | 45.08 | 40.48 | 41.95 | 7,644 | +0.80(+1.93%) |
Nov 06, 2007 | 42.56 | 42.56 | 39.48 | 41.15 | 8,612 | -2.58(-5.91%) |
Nov 05, 2007 | 43.26 | 44.16 | 42.69 | 43.74 | 16,286 | -0.80(-1.80%) |
Nov 02, 2007 | 44.72 | 45.08 | 44.20 | 44.54 | 3,735 | +1.01(+2.32%) |
Nov 01, 2007 | 44.47 | 46.73 | 42.15 | 43.53 | 10,366 | -1.47(-3.26%) |
Oct 31, 2007 | 42.65 | 45.44 | 42.11 | 45.00 | 44,464 | +3.51(+8.46%) |
Oct 30, 2007 | 41.66 | 41.82 | 41.39 | 41.49 | 5,796 | +0.88(+2.16%) |
Oct 29, 2007 | 41.57 | 41.94 | 40.61 | 40.61 | 6,463 | -0.99(-2.38%) |
Oct 26, 2007 | 42.12 | 42.12 | 40.87 | 41.60 | 1,440 | +0.76(+1.87%) |
Oct 25, 2007 | 40.71 | 40.89 | 40.71 | 40.84 | 628 | -0.08(-0.20%) |
Oct 24, 2007 | 41.51 | 41.51 | 40.42 | 40.92 | 853 | -1.39(-3.28%) |
Oct 23, 2007 | 41.37 | 42.61 | 40.05 | 42.31 | 975 | +2.10(+5.22%) |
Oct 22, 2007 | 39.97 | 43.15 | 39.37 | 40.21 | 1,951 | -0.95(-2.31%) |
Oct 19, 2007 | 43.12 | 43.12 | 40.92 | 41.16 | 6,328 | -2.21(-5.09%) |
Oct 18, 2007 | 43.44 | 43.50 | 42.96 | 43.37 | 1,380 | +0.61(+1.44%) |
Oct 17, 2007 | 43.46 | 43.46 | 42.13 | 42.75 | 1,600 | -0.01(-0.02%) |
Oct 16, 2007 | 42.41 | 43.34 | 42.41 | 42.76 | 2,317 | +0.49(+1.16%) |
Oct 15, 2007 | 41.54 | 42.27 | 41.11 | 42.27 | 2,639 | -0.02(-0.04%) |
Oct 12, 2007 | 41.36 | 42.33 | 41.36 | 42.28 | 3,413 | -0.52(-1.21%) |
Oct 11, 2007 | 43.46 | 43.46 | 41.28 | 42.80 | 6,012 | -0.34(-0.78%) |
Oct 10, 2007 | 42.23 | 43.32 | 41.95 | 43.14 | 2,719 | +1.15(+2.73%) |
Oct 09, 2007 | 41.93 | 41.99 | 41.78 | 41.99 | 1,261 | -0.08(-0.19%) |
Oct 08, 2007 | 42.17 | 42.24 | 41.42 | 42.07 | 3,775 | +0.23(+0.55%) |
Oct 05, 2007 | 42.36 | 42.56 | 41.84 | 41.84 | 1,596 | +0.46(+1.11%) |
Oct 04, 2007 | 41.73 | 41.73 | 41.37 | 41.38 | 731 | -0.05(-0.12%) |
Oct 03, 2007 | 44.30 | 44.65 | 41.42 | 41.43 | 5,341 | -3.56(-7.91%) |
Oct 02, 2007 | 45.35 | 45.52 | 44.99 | 44.99 | 5,122 | -0.13(-0.29%) |
Oct 01, 2007 | 42.68 | 45.15 | 42.68 | 45.12 | 1,965 | +2.47(+5.79%) |
Sep 28, 2007 | 40.61 | 43.27 | 40.61 | 42.65 | 5,938 | +0.89(+2.12%) |
Sep 27, 2007 | 41.77 | 41.77 | 41.77 | 41.77 | 243 | -0.06(-0.14%) |
Sep 26, 2007 | 41.22 | 41.83 | 41.22 | 41.83 | 2,707 | +1.23(+3.03%) |
Sep 25, 2007 | 40.97 | 40.97 | 40.60 | 40.60 | 278 | -0.79(-1.90%) |
Sep 24, 2007 | 40.79 | 44.27 | 40.28 | 41.38 | 906 | +0.39(+0.94%) |
Sep 21, 2007 | 41.00 | 41.00 | 40.31 | 41.00 | 9,815 | +0.59(+1.46%) |
Sep 20, 2007 | 40.53 | 42.01 | 40.11 | 40.41 | 9,617 | -0.36(-0.89%) |
Sep 19, 2007 | 39.29 | 40.77 | 39.29 | 40.77 | 8,113 | +1.41(+3.58%) |
Sep 18, 2007 | 37.72 | 39.77 | 37.72 | 39.36 | 3,474 | +0.86(+2.24%) |
Sep 17, 2007 | 38.50 | 38.50 | 38.50 | 38.50 | 276 | +0.26(+0.69%) |
Sep 14, 2007 | 38.50 | 38.50 | 38.23 | 38.23 | 1,341 | -0.15(-0.38%) |
Sep 13, 2007 | 38.12 | 39.11 | 38.11 | 38.38 | 1,463 | +0.04(+0.11%) |
Sep 12, 2007 | 36.98 | 38.66 | 36.98 | 38.34 | 1,951 | +0.99(+2.66%) |
Sep 11, 2007 | 38.04 | 38.50 | 36.47 | 37.35 | 8,224 | +1.11(+3.05%) |
Sep 10, 2007 | 36.08 | 37.31 | 34.48 | 36.24 | 5,244 | -0.45(-1.23%) |
Sep 07, 2007 | 36.67 | 36.71 | 35.81 | 36.69 | 3,719 | -0.43(-1.15%) |
Sep 06, 2007 | 37.87 | 38.74 | 36.86 | 37.12 | 2,317 | -0.85(-2.25%) |
Sep 05, 2007 | 38.63 | 40.37 | 37.97 | 37.97 | 2,240 | -1.44(-3.66%) |
Sep 04, 2007 | 38.78 | 40.38 | 38.32 | 39.41 | 4,525 | -0.76(-1.90%) |
Aug 31, 2007 | 39.71 | 40.38 | 39.70 | 40.18 | 6,855 | +1.25(+3.20%) |
Aug 30, 2007 | 38.99 | 40.00 | 38.59 | 38.93 | 2,916 | -0.43(-1.08%) |
Aug 29, 2007 | 38.09 | 39.36 | 38.09 | 39.36 | 3,455 | +1.24(+3.25%) |
Aug 28, 2007 | 36.82 | 38.62 | 36.82 | 38.12 | 7,574 | +2.04(+5.66%) |
Aug 27, 2007 | 36.07 | 36.53 | 36.07 | 36.08 | 7,470 | -0.44(-1.21%) |
Aug 24, 2007 | 36.77 | 36.77 | 35.80 | 36.52 | 5,043 | +0.52(+1.46%) |
Aug 23, 2007 | 39.94 | 39.94 | 35.50 | 36.00 | 7,416 | -4.11(-10.24%) |
Aug 22, 2007 | 41.07 | 41.26 | 40.10 | 40.10 | 1,097 | -0.52(-1.27%) |
Aug 21, 2007 | 39.09 | 41.00 | 39.09 | 40.62 | 6,791 | +0.89(+2.25%) |
Aug 20, 2007 | 39.07 | 43.23 | 37.81 | 39.73 | 1,978 | -0.56(-1.38%) |
Aug 17, 2007 | 40.17 | 41.01 | 39.07 | 40.28 | 7,996 | +1.63(+4.22%) |
Aug 16, 2007 | 36.26 | 39.36 | 35.68 | 38.65 | 5,480 | +1.58(+4.27%) |
Aug 15, 2007 | 37.63 | 39.36 | 37.07 | 37.07 | 3,123 | -1.02(-2.69%) |
Aug 14, 2007 | 39.10 | 39.10 | 38.09 | 38.09 | 376 | -1.25(-3.19%) |
Aug 13, 2007 | 39.09 | 39.36 | 35.65 | 39.35 | 19,539 | +0.42(+1.07%) |
Aug 10, 2007 | 37.81 | 39.36 | 35.18 | 38.93 | 10,498 | -0.43(-1.08%) |
Aug 09, 2007 | 40.99 | 41.00 | 38.23 | 39.36 | 4,301 | +0.22(+0.57%) |
Aug 08, 2007 | 36.74 | 40.46 | 36.74 | 39.14 | 11,934 | +3.06(+8.48%) |
Aug 07, 2007 | 36.78 | 36.78 | 34.96 | 36.08 | 8,134 | +0.62(+1.73%) |
Aug 06, 2007 | 36.65 | 36.65 | 34.48 | 35.46 | 17,035 | +0.35(+1.00%) |
Aug 03, 2007 | 34.67 | 39.62 | 34.67 | 35.11 | 4,061 | -5.08(-12.65%) |
Aug 02, 2007 | 38.54 | 40.81 | 38.54 | 40.19 | 47,659 | +0.57(+1.45%) |
Aug 01, 2007 | 39.20 | 39.62 | 37.84 | 39.62 | 5,850 | +0.72(+1.86%) |
Jul 31, 2007 | 39.44 | 40.57 | 38.54 | 38.90 | 6,580 | -1.88(-4.60%) |
Jul 30, 2007 | 41.05 | 41.05 | 40.15 | 40.78 | 7,261 | +2.21(+5.74%) |
Jul 27, 2007 | 42.18 | 43.22 | 38.49 | 38.56 | 11,725 | -3.28(-7.84%) |
Jul 26, 2007 | 44.29 | 44.29 | 40.69 | 41.84 | 6,443 | -3.48(-7.67%) |
Jul 25, 2007 | 46.62 | 46.62 | 44.15 | 45.32 | 8,332 | +0.85(+1.92%) |
Jul 24, 2007 | 45.77 | 46.65 | 44.37 | 44.47 | 9,634 | -2.59(-5.51%) |
Jul 23, 2007 | 47.76 | 47.76 | 46.74 | 47.06 | 14,757 | -0.71(-1.49%) |
Jul 20, 2007 | 47.38 | 47.77 | 47.20 | 47.77 | 9,951 | +0.29(+0.60%) |
Jul 19, 2007 | 45.92 | 47.71 | 45.63 | 47.48 | 11,789 | +1.89(+4.14%) |
Jul 18, 2007 | 44.00 | 45.79 | 43.47 | 45.60 | 41,207 | +1.27(+2.87%) |
Jul 17, 2007 | 45.12 | 45.38 | 43.83 | 44.33 | 61,146 | -0.43(-0.95%) |
Jul 16, 2007 | 45.18 | 45.18 | 44.75 | 44.75 | 15,165 | -0.34(-0.76%) |
Jul 13, 2007 | 45.30 | 45.30 | 44.29 | 45.10 | 24,913 | -0.81(-1.77%) |
Jul 12, 2007 | 44.28 | 45.91 | 44.28 | 45.91 | 62,049 | +1.46(+3.28%) |
Jul 11, 2007 | 45.06 | 45.30 | 44.25 | 44.45 | 22,579 | -0.65(-1.44%) |
Jul 10, 2007 | 44.32 | 45.49 | 44.32 | 45.10 | 71,850 | +0.00(+0.00%) |
Jul 09, 2007 | 44.32 | 45.66 | 44.32 | 45.10 | 56,785 | +0.78(+1.76%) |
Jul 06, 2007 | 41.63 | 44.32 | 41.63 | 44.32 | 15,796 | +3.27(+7.97%) |
Jul 05, 2007 | 42.43 | 42.49 | 40.60 | 41.05 | 3,494 | -1.72(-4.03%) |
Jul 03, 2007 | 41.65 | 43.60 | 41.65 | 42.77 | 23,426 | +2.02(+4.95%) |
Jul 02, 2007 | 40.10 | 41.28 | 40.10 | 40.75 | 24,228 | +1.39(+3.52%) |
Jun 29, 2007 | 40.11 | 40.11 | 39.28 | 39.37 | 11,231 | -0.14(-0.35%) |
Jun 28, 2007 | 39.37 | 39.64 | 39.20 | 39.50 | 3,646 | +0.15(+0.38%) |
Jun 27, 2007 | 40.94 | 40.94 | 39.36 | 39.36 | 9,745 | -0.88(-2.18%) |
Jun 26, 2007 | 40.46 | 40.56 | 38.78 | 40.23 | 17,456 | -0.25(-0.61%) |
Jun 25, 2007 | 42.64 | 42.65 | 39.70 | 40.48 | 56,296 | -2.22(-5.20%) |
Jun 22, 2007 | 43.73 | 44.73 | 42.61 | 42.70 | 305,965 | -1.57(-3.56%) |
Jun 21, 2007 | 44.28 | 44.47 | 43.48 | 44.28 | 7,799 | +0.00(+0.00%) |
Jun 20, 2007 | 44.52 | 44.88 | 43.63 | 44.28 | 14,391 | +0.00(+0.00%) |
Jun 19, 2007 | 44.27 | 44.72 | 44.26 | 44.28 | 17,684 | +0.00(+0.00%) |
Jun 18, 2007 | 44.24 | 44.29 | 44.06 | 44.28 | 10,366 | +0.29(+0.65%) |
Jun 15, 2007 | 43.87 | 44.00 | 43.87 | 43.99 | 4,390 | +0.20(+0.45%) |
Jun 14, 2007 | 43.95 | 44.06 | 43.78 | 43.79 | 14,757 | -0.32(-0.72%) |
Jun 13, 2007 | 43.83 | 44.28 | 43.78 | 44.11 | 5,000 | +0.29(+0.65%) |
Jun 12, 2007 | 44.27 | 44.27 | 43.66 | 43.83 | 3,170 | -0.33(-0.74%) |
Jun 11, 2007 | 44.01 | 44.83 | 43.58 | 44.15 | 18,102 | +0.70(+1.60%) |
Jun 08, 2007 | 43.61 | 44.79 | 43.34 | 43.46 | 14,643 | -0.56(-1.27%) |
Jun 07, 2007 | 43.73 | 45.51 | 43.46 | 44.01 | 25,346 | -0.52(-1.18%) |
Jun 06, 2007 | 43.73 | 44.54 | 43.46 | 44.54 | 5,122 | +0.16(+0.35%) |
Jun 05, 2007 | 44.69 | 45.34 | 43.45 | 44.38 | 9,329 | -0.04(-0.09%) |
Jun 04, 2007 | 43.78 | 44.45 | 43.78 | 44.42 | 21,951 | +0.83(+1.90%) |
Jun 01, 2007 | 41.82 | 43.84 | 41.82 | 43.60 | 84,380 | +2.01(+4.83%) |
May 31, 2007 | 42.34 | 42.34 | 40.83 | 41.59 | 29,747 | -0.02(-0.04%) |
May 30, 2007 | 39.77 | 42.01 | 38.87 | 41.60 | 45,775 | +1.90(+4.79%) |
May 29, 2007 | 38.61 | 40.03 | 38.54 | 39.70 | 12,554 | +1.37(+3.57%) |
May 25, 2007 | 37.55 | 38.33 | 37.04 | 38.33 | 5,682 | +0.13(+0.34%) |
May 24, 2007 | 37.73 | 38.20 | 37.73 | 38.20 | 7,977 | -0.25(-0.64%) |
May 23, 2007 | 38.54 | 38.54 | 37.84 | 38.45 | 19,094 | -0.48(-1.24%) |
May 22, 2007 | 37.31 | 38.93 | 36.82 | 38.93 | 16,425 | +1.89(+5.09%) |
May 21, 2007 | 35.34 | 37.56 | 35.33 | 37.05 | 12,806 | +0.98(+2.73%) |
May 18, 2007 | 36.08 | 36.21 | 35.46 | 36.06 | 1,629 | -0.10(-0.27%) |
May 17, 2007 | 35.67 | 36.64 | 34.85 | 36.16 | 8,293 | +0.84(+2.39%) |
May 16, 2007 | 34.85 | 36.08 | 34.50 | 35.31 | 11,781 | +0.47(+1.34%) |
May 15, 2007 | 34.44 | 35.27 | 34.44 | 34.85 | 11,892 | +0.44(+1.29%) |
May 14, 2007 | 34.40 | 34.40 | 34.40 | 34.40 | 121 | -0.01(-0.02%) |
May 11, 2007 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
May 10, 2007 | 34.08 | 34.41 | 34.08 | 34.41 | 487 | -0.23(-0.66%) |
May 09, 2007 | 34.51 | 35.54 | 34.44 | 34.64 | 6,071 | +0.12(+0.36%) |
May 08, 2007 | 34.31 | 34.61 | 34.22 | 34.52 | 7,350 | -0.19(-0.54%) |
May 07, 2007 | 35.28 | 35.82 | 34.54 | 34.71 | 3,292 | +0.07(+0.21%) |
May 04, 2007 | 33.62 | 36.08 | 33.62 | 34.63 | 8,890 | +0.63(+1.86%) |
May 03, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
May 02, 2007 | 34.04 | 34.04 | 33.62 | 34.00 | 1,408 | -0.43(-1.26%) |
May 01, 2007 | 33.05 | 35.15 | 33.05 | 34.44 | 609 | -0.16(-0.47%) |
Apr 30, 2007 | 33.72 | 35.22 | 33.62 | 34.60 | 12,188 | +0.69(+2.03%) |
Apr 27, 2007 | 33.62 | 33.91 | 33.60 | 33.91 | 2,835 | +0.89(+2.71%) |
Apr 26, 2007 | 33.95 | 33.95 | 32.87 | 33.02 | 5,322 | -0.93(-2.73%) |
Apr 25, 2007 | 33.62 | 33.95 | 33.61 | 33.95 | 3,769 | +0.28(+0.84%) |
Apr 24, 2007 | 35.13 | 35.13 | 33.18 | 33.66 | 2,683 | -0.98(-2.83%) |
Apr 23, 2007 | 34.44 | 34.85 | 34.43 | 34.64 | 5,496 | +1.02(+3.02%) |
Apr 20, 2007 | 33.41 | 34.36 | 33.41 | 33.63 | 3,536 | +0.08(+0.24%) |
Apr 19, 2007 | 33.58 | 33.58 | 33.54 | 33.54 | 1,707 | -0.06(-0.17%) |
Apr 18, 2007 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 33.74 | 33.81 | 33.53 | 33.60 | 731 | -0.15(-0.44%) |
Apr 16, 2007 | 32.39 | 34.44 | 32.39 | 33.75 | 9,098 | +1.62(+5.03%) |
Apr 13, 2007 | 31.88 | 32.13 | 31.88 | 32.13 | 487 | +0.17(+0.54%) |
Apr 12, 2007 | 31.32 | 31.96 | 31.32 | 31.96 | 1,097 | +0.52(+1.67%) |
Apr 11, 2007 | 31.17 | 31.44 | 31.17 | 31.44 | 487 | +0.26(+0.84%) |
Apr 10, 2007 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 31.17 | 31.17 | 31.17 | 31.17 | 243 | +0.00(+0.00%) |
Apr 05, 2007 | 30.34 | 31.54 | 30.34 | 31.17 | 4,575 | +0.84(+2.78%) |
Apr 04, 2007 | 30.30 | 30.34 | 30.30 | 30.33 | 731 | +0.22(+0.74%) |
Apr 03, 2007 | 29.93 | 30.11 | 29.93 | 30.11 | 365 | +0.50(+1.69%) |
Apr 02, 2007 | 29.94 | 30.17 | 29.61 | 29.61 | 613 | +0.05(+0.17%) |
Mar 30, 2007 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 29.70 | 29.70 | 29.56 | 29.56 | 2,631 | -0.20(-0.66%) |
Mar 28, 2007 | 29.62 | 29.76 | 29.56 | 29.76 | 2,439 | -0.16(-0.52%) |
Mar 27, 2007 | 28.53 | 30.54 | 28.53 | 29.91 | 665 | -0.02(-0.05%) |
Mar 26, 2007 | 29.59 | 30.53 | 29.59 | 29.93 | 11,310 | -0.14(-0.46%) |
Mar 23, 2007 | 29.05 | 30.07 | 29.05 | 30.07 | 6,094 | +1.18(+4.09%) |
Mar 22, 2007 | 28.89 | 28.89 | 28.89 | 28.89 | 121 | -0.65(-2.19%) |
Mar 21, 2007 | 29.53 | 29.53 | 29.53 | 29.53 | 121 | -0.05(-0.17%) |
Mar 20, 2007 | 30.02 | 30.17 | 29.34 | 29.58 | 1,233 | -0.43(-1.42%) |
Mar 19, 2007 | 29.90 | 30.21 | 29.84 | 30.01 | 3,902 | +1.84(+6.52%) |
Mar 16, 2007 | 28.17 | 28.17 | 28.17 | 28.17 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 28.69 | 30.33 | 28.07 | 28.17 | 6,884 | +0.71(+2.57%) |
Mar 14, 2007 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 27.36 | 27.47 | 27.30 | 27.47 | 4,512 | -0.41(-1.47%) |
Mar 09, 2007 | 26.89 | 27.88 | 26.89 | 27.88 | 1,097 | +0.48(+1.74%) |
Mar 08, 2007 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 27.80 | 27.92 | 27.40 | 27.40 | 1,612 | -0.05(-0.18%) |
Mar 05, 2007 | 27.37 | 27.45 | 27.34 | 27.45 | 1,006 | -0.21(-0.74%) |
Mar 02, 2007 | 27.06 | 28.08 | 27.06 | 27.66 | 7,266 | +0.27(+0.99%) |