Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.61 | 50.17 | 48.54 | 50.12 | 388,793 | +0.79(+1.60%) |
Apr 29, 2008 | 49.22 | 49.62 | 48.94 | 49.33 | 197,656 | +0.16(+0.33%) |
Apr 28, 2008 | 48.59 | 49.59 | 47.36 | 49.17 | 306,944 | +0.44(+0.90%) |
Apr 25, 2008 | 48.25 | 48.86 | 47.43 | 48.73 | 151,222 | +0.47(+0.97%) |
Apr 24, 2008 | 46.93 | 48.62 | 46.80 | 48.26 | 209,311 | +1.48(+3.16%) |
Apr 23, 2008 | 46.52 | 47.03 | 45.50 | 46.78 | 133,069 | +0.45(+0.97%) |
Apr 22, 2008 | 46.97 | 47.25 | 45.52 | 46.33 | 235,534 | -0.96(-2.03%) |
Apr 21, 2008 | 46.75 | 47.41 | 46.59 | 47.29 | 144,521 | +0.24(+0.51%) |
Apr 18, 2008 | 46.30 | 47.18 | 45.82 | 47.05 | 193,529 | +1.24(+2.71%) |
Apr 17, 2008 | 45.59 | 45.90 | 45.02 | 45.81 | 206,067 | -0.07(-0.15%) |
Apr 16, 2008 | 45.04 | 46.39 | 44.69 | 45.88 | 279,263 | +1.19(+2.66%) |
Apr 15, 2008 | 44.60 | 44.91 | 43.85 | 44.69 | 150,935 | +0.30(+0.68%) |
Apr 14, 2008 | 43.85 | 44.85 | 43.70 | 44.39 | 321,574 | +0.56(+1.28%) |
Apr 11, 2008 | 45.16 | 45.32 | 43.74 | 43.83 | 325,100 | -1.77(-3.88%) |
Apr 10, 2008 | 44.82 | 46.70 | 44.82 | 45.60 | 186,700 | +0.44(+0.97%) |
Apr 09, 2008 | 45.57 | 46.01 | 44.80 | 45.16 | 139,690 | -0.65(-1.42%) |
Apr 08, 2008 | 45.55 | 46.55 | 45.55 | 45.81 | 119,000 | -0.09(-0.20%) |
Apr 07, 2008 | 46.68 | 46.99 | 45.57 | 45.90 | 207,696 | -0.55(-1.18%) |
Apr 04, 2008 | 47.20 | 47.31 | 46.30 | 46.45 | 160,100 | -0.61(-1.30%) |
Apr 03, 2008 | 46.95 | 47.25 | 46.22 | 47.06 | 163,350 | -0.13(-0.28%) |
Apr 02, 2008 | 46.70 | 47.70 | 46.38 | 47.19 | 209,800 | +0.16(+0.34%) |
Apr 01, 2008 | 46.30 | 47.04 | 45.56 | 47.03 | 244,428 | +1.48(+3.25%) |
Mar 31, 2008 | 45.07 | 45.67 | 44.55 | 45.55 | 255,143 | +0.39(+0.86%) |
Mar 28, 2008 | 45.37 | 45.89 | 45.00 | 45.16 | 190,399 | -0.23(-0.51%) |
Mar 27, 2008 | 45.96 | 45.96 | 45.06 | 45.39 | 257,200 | -0.35(-0.77%) |
Mar 26, 2008 | 45.67 | 46.17 | 45.43 | 45.74 | 186,300 | -0.22(-0.48%) |
Mar 25, 2008 | 46.51 | 46.59 | 45.61 | 45.96 | 233,800 | -0.45(-0.97%) |
Mar 24, 2008 | 46.56 | 46.87 | 46.25 | 46.41 | 307,800 | -0.19(-0.41%) |
Mar 21, 2008 | 44.90 | 46.85 | 44.59 | 46.60 | 595,400 | +0.00(+0.00%) |
Mar 20, 2008 | 44.90 | 46.85 | 44.59 | 46.60 | 595,400 | +1.69(+3.76%) |
Mar 19, 2008 | 45.40 | 45.62 | 44.87 | 44.91 | 304,140 | -0.06(-0.13%) |
Mar 18, 2008 | 45.18 | 45.35 | 43.81 | 44.97 | 441,300 | +0.86(+1.95%) |
Mar 17, 2008 | 42.99 | 44.83 | 42.89 | 44.11 | 406,000 | -0.04(-0.09%) |
Mar 14, 2008 | 44.80 | 45.24 | 43.71 | 44.15 | 501,011 | -0.46(-1.03%) |
Mar 13, 2008 | 44.07 | 44.89 | 43.98 | 44.61 | 421,700 | -0.01(-0.02%) |
Mar 12, 2008 | 45.51 | 45.51 | 44.57 | 44.62 | 305,900 | -0.74(-1.63%) |
Mar 11, 2008 | 45.64 | 45.75 | 44.84 | 45.36 | 473,300 | +0.86(+1.93%) |
Mar 10, 2008 | 45.11 | 45.21 | 44.46 | 44.50 | 225,800 | -0.54(-1.20%) |
Mar 07, 2008 | 45.15 | 46.18 | 44.91 | 45.04 | 356,596 | -0.55(-1.21%) |
Mar 06, 2008 | 45.53 | 45.79 | 45.00 | 45.59 | 516,626 | -0.28(-0.61%) |
Mar 05, 2008 | 45.94 | 46.12 | 45.01 | 45.87 | 595,935 | +0.14(+0.31%) |
Mar 04, 2008 | 43.70 | 46.03 | 43.51 | 45.73 | 654,300 | +1.66(+3.77%) |
Mar 03, 2008 | 43.78 | 44.12 | 43.49 | 44.07 | 366,813 | +0.41(+0.94%) |
Feb 29, 2008 | 43.93 | 44.21 | 43.31 | 43.66 | 404,871 | -0.37(-0.84%) |
Feb 28, 2008 | 43.66 | 44.17 | 43.07 | 44.03 | 287,200 | +0.19(+0.43%) |
Feb 27, 2008 | 43.35 | 44.02 | 43.09 | 43.84 | 330,780 | -0.01(-0.02%) |
Feb 26, 2008 | 43.20 | 44.21 | 43.20 | 43.85 | 318,300 | +0.44(+1.01%) |
Feb 25, 2008 | 43.32 | 43.69 | 42.73 | 43.41 | 221,000 | +0.02(+0.05%) |
Feb 22, 2008 | 43.05 | 43.52 | 42.69 | 43.39 | 298,170 | +0.33(+0.77%) |
Feb 21, 2008 | 43.99 | 44.50 | 42.82 | 43.06 | 213,698 | -0.77(-1.76%) |
Feb 20, 2008 | 43.09 | 43.91 | 42.97 | 43.83 | 207,200 | +0.45(+1.04%) |
Feb 19, 2008 | 44.23 | 44.28 | 43.25 | 43.38 | 231,100 | -0.45(-1.03%) |
Feb 18, 2008 | 44.08 | 44.18 | 43.71 | 43.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.08 | 44.18 | 43.71 | 43.83 | 485,105 | -0.43(-0.97%) |
Feb 14, 2008 | 43.73 | 44.67 | 43.42 | 44.26 | 621,961 | +0.72(+1.65%) |
Feb 13, 2008 | 43.60 | 43.66 | 42.90 | 43.54 | 337,500 | +0.45(+1.04%) |
Feb 12, 2008 | 43.12 | 43.32 | 42.84 | 43.09 | 563,608 | +0.11(+0.26%) |
Feb 11, 2008 | 42.86 | 43.39 | 42.29 | 42.98 | 355,300 | -0.03(-0.07%) |
Feb 08, 2008 | 43.08 | 43.38 | 42.69 | 43.01 | 526,034 | -0.09(-0.21%) |
Feb 07, 2008 | 42.46 | 43.26 | 42.46 | 43.10 | 596,901 | +0.21(+0.49%) |
Feb 06, 2008 | 44.12 | 44.12 | 42.48 | 42.89 | 484,570 | -1.00(-2.28%) |
Feb 05, 2008 | 42.34 | 44.32 | 42.34 | 43.89 | 578,800 | +0.64(+1.48%) |
Feb 04, 2008 | 43.80 | 43.80 | 42.51 | 43.25 | 461,700 | -0.58(-1.32%) |
Feb 01, 2008 | 43.59 | 43.90 | 42.68 | 43.83 | 573,900 | +0.24(+0.55%) |
Jan 31, 2008 | 42.12 | 43.94 | 41.62 | 43.59 | 606,700 | +1.54(+3.66%) |
Jan 30, 2008 | 42.60 | 43.00 | 41.88 | 42.05 | 326,771 | -0.92(-2.14%) |
Jan 29, 2008 | 43.06 | 43.06 | 41.90 | 42.97 | 367,300 | +0.14(+0.33%) |
Jan 28, 2008 | 42.00 | 42.97 | 41.67 | 42.83 | 299,800 | +0.73(+1.73%) |
Jan 25, 2008 | 42.05 | 43.47 | 41.64 | 42.10 | 452,500 | +0.52(+1.25%) |
Jan 24, 2008 | 42.13 | 42.59 | 41.23 | 41.58 | 386,300 | -0.70(-1.66%) |
Jan 23, 2008 | 40.50 | 42.58 | 40.08 | 42.28 | 417,603 | +1.70(+4.19%) |
Jan 22, 2008 | 40.13 | 41.35 | 40.01 | 40.58 | 298,000 | -0.53(-1.29%) |
Jan 21, 2008 | 41.24 | 43.86 | 40.51 | 41.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.24 | 43.86 | 40.51 | 41.11 | 354,800 | +0.11(+0.27%) |
Jan 17, 2008 | 42.29 | 42.65 | 40.78 | 41.00 | 308,600 | -1.09(-2.59%) |
Jan 16, 2008 | 41.09 | 43.07 | 41.09 | 42.09 | 355,000 | +0.81(+1.96%) |
Jan 15, 2008 | 40.78 | 41.36 | 40.33 | 41.28 | 463,700 | +0.06(+0.15%) |
Jan 14, 2008 | 40.75 | 41.38 | 40.22 | 41.22 | 278,700 | +0.74(+1.83%) |
Jan 11, 2008 | 40.74 | 40.94 | 40.06 | 40.48 | 292,000 | -0.65(-1.58%) |
Jan 10, 2008 | 40.00 | 41.77 | 39.87 | 41.13 | 343,600 | +0.59(+1.46%) |
Jan 09, 2008 | 39.03 | 40.72 | 38.89 | 40.54 | 583,991 | +1.41(+3.60%) |
Jan 08, 2008 | 40.72 | 40.85 | 39.09 | 39.13 | 363,500 | -1.47(-3.62%) |
Jan 07, 2008 | 39.15 | 40.70 | 39.09 | 40.60 | 401,735 | +1.63(+4.18%) |
Jan 04, 2008 | 41.18 | 41.19 | 38.97 | 38.97 | 541,800 | -2.68(-6.43%) |
Jan 03, 2008 | 43.19 | 43.32 | 41.59 | 41.65 | 328,200 | -1.49(-3.45%) |
Jan 02, 2008 | 44.46 | 44.46 | 42.74 | 43.14 | 342,633 | -1.63(-3.64%) |
Jan 01, 2008 | 44.49 | 45.07 | 43.66 | 44.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.49 | 45.07 | 43.66 | 44.77 | 291,400 | +0.24(+0.54%) |
Dec 28, 2007 | 43.94 | 44.89 | 43.93 | 44.53 | 197,561 | +0.49(+1.11%) |
Dec 27, 2007 | 45.73 | 46.02 | 43.96 | 44.04 | 319,000 | -2.01(-4.36%) |
Dec 26, 2007 | 45.26 | 46.37 | 45.09 | 46.05 | 289,000 | +0.30(+0.66%) |
Dec 24, 2007 | 45.30 | 46.20 | 45.16 | 45.75 | 152,100 | +0.37(+0.82%) |
Dec 21, 2007 | 45.42 | 45.52 | 44.53 | 45.38 | 487,300 | +0.66(+1.48%) |
Dec 20, 2007 | 44.14 | 44.82 | 43.43 | 44.72 | 225,600 | +0.93(+2.12%) |
Dec 19, 2007 | 44.58 | 44.58 | 43.58 | 43.79 | 246,200 | -0.78(-1.75%) |
Dec 18, 2007 | 44.62 | 44.98 | 44.26 | 44.57 | 292,200 | +0.40(+0.91%) |
Dec 17, 2007 | 44.08 | 44.71 | 43.76 | 44.17 | 629,200 | -0.24(-0.54%) |
Dec 14, 2007 | 45.36 | 45.63 | 44.37 | 44.41 | 228,300 | -1.50(-3.27%) |
Dec 13, 2007 | 45.34 | 46.01 | 45.13 | 45.91 | 212,500 | +0.17(+0.37%) |
Dec 12, 2007 | 46.73 | 46.90 | 45.36 | 45.74 | 159,700 | +0.15(+0.33%) |
Dec 11, 2007 | 46.83 | 47.06 | 45.49 | 45.59 | 165,100 | -1.09(-2.34%) |
Dec 10, 2007 | 46.36 | 46.79 | 45.40 | 46.68 | 170,225 | +0.51(+1.10%) |
Dec 07, 2007 | 47.45 | 47.60 | 45.68 | 46.17 | 334,656 | -1.24(-2.62%) |
Dec 06, 2007 | 46.04 | 47.56 | 46.04 | 47.41 | 339,200 | +1.31(+2.84%) |
Dec 05, 2007 | 46.69 | 46.88 | 45.56 | 46.10 | 176,310 | +0.01(+0.02%) |
Dec 04, 2007 | 45.52 | 46.33 | 44.90 | 46.09 | 365,700 | +0.57(+1.25%) |
Dec 03, 2007 | 45.35 | 45.99 | 45.19 | 45.52 | 253,100 | +0.13(+0.29%) |
Nov 30, 2007 | 46.05 | 46.12 | 44.83 | 45.39 | 548,800 | -0.05(-0.11%) |
Nov 29, 2007 | 45.38 | 45.79 | 45.10 | 45.44 | 210,100 | -0.25(-0.55%) |
Nov 28, 2007 | 45.59 | 45.77 | 45.13 | 45.69 | 223,700 | +0.69(+1.53%) |
Nov 27, 2007 | 43.35 | 45.41 | 43.15 | 45.00 | 508,700 | +1.79(+4.14%) |
Nov 26, 2007 | 45.04 | 45.23 | 43.21 | 43.21 | 376,607 | -1.86(-4.13%) |
Nov 23, 2007 | 44.57 | 45.25 | 44.48 | 45.07 | 101,940 | +0.76(+1.72%) |
Nov 21, 2007 | 44.67 | 44.93 | 44.10 | 44.31 | 357,400 | -0.69(-1.53%) |
Nov 20, 2007 | 45.69 | 45.77 | 44.48 | 45.00 | 352,800 | -0.87(-1.90%) |
Nov 19, 2007 | 47.56 | 47.56 | 45.67 | 45.87 | 525,500 | -2.23(-4.64%) |
Nov 16, 2007 | 47.69 | 48.36 | 47.29 | 48.10 | 296,400 | +0.51(+1.07%) |
Nov 15, 2007 | 47.26 | 47.82 | 47.12 | 47.59 | 322,100 | +0.05(+0.11%) |
Nov 14, 2007 | 48.03 | 48.19 | 47.22 | 47.54 | 297,000 | -0.27(-0.56%) |
Nov 13, 2007 | 47.55 | 47.93 | 47.23 | 47.81 | 298,500 | +0.58(+1.23%) |
Nov 12, 2007 | 47.52 | 47.84 | 46.74 | 47.23 | 362,100 | -0.25(-0.53%) |
Nov 09, 2007 | 47.96 | 47.96 | 46.61 | 47.48 | 358,100 | -1.24(-2.55%) |
Nov 08, 2007 | 48.63 | 48.94 | 47.50 | 48.72 | 333,053 | +0.42(+0.87%) |
Nov 07, 2007 | 48.89 | 48.94 | 47.70 | 48.30 | 810,400 | -1.18(-2.38%) |
Nov 06, 2007 | 49.95 | 50.04 | 48.21 | 49.48 | 715,700 | -0.35(-0.70%) |
Nov 05, 2007 | 49.66 | 50.32 | 49.07 | 49.83 | 602,100 | -0.37(-0.74%) |
Nov 02, 2007 | 50.21 | 51.25 | 49.77 | 50.20 | 802,700 | -1.94(-3.72%) |
Nov 01, 2007 | 53.45 | 55.01 | 51.80 | 52.14 | 662,400 | -1.71(-3.18%) |
Oct 31, 2007 | 52.60 | 53.85 | 51.67 | 53.85 | 571,200 | +1.89(+3.64%) |
Oct 30, 2007 | 52.00 | 52.14 | 51.37 | 51.96 | 181,900 | -0.26(-0.50%) |
Oct 29, 2007 | 52.76 | 52.98 | 51.43 | 52.22 | 531,900 | -0.28(-0.53%) |
Oct 26, 2007 | 52.83 | 53.08 | 52.25 | 52.50 | 222,100 | +0.30(+0.57%) |
Oct 25, 2007 | 52.08 | 52.66 | 51.53 | 52.20 | 379,200 | +0.21(+0.40%) |
Oct 24, 2007 | 51.75 | 52.65 | 50.63 | 51.99 | 251,200 | -0.09(-0.17%) |
Oct 23, 2007 | 52.69 | 52.73 | 50.83 | 52.08 | 172,800 | -0.11(-0.21%) |
Oct 22, 2007 | 50.00 | 52.29 | 49.52 | 52.19 | 242,500 | +1.86(+3.70%) |
Oct 19, 2007 | 51.83 | 51.83 | 50.33 | 50.33 | 350,200 | -1.59(-3.06%) |
Oct 18, 2007 | 51.43 | 52.15 | 50.93 | 51.92 | 224,700 | +0.16(+0.31%) |
Oct 17, 2007 | 51.98 | 52.48 | 51.24 | 51.76 | 205,000 | +0.36(+0.70%) |
Oct 16, 2007 | 50.65 | 52.27 | 50.65 | 51.40 | 365,100 | +0.83(+1.64%) |
Oct 15, 2007 | 51.80 | 51.82 | 50.28 | 50.57 | 206,100 | -1.16(-2.24%) |
Oct 12, 2007 | 51.40 | 52.11 | 51.19 | 51.73 | 100,000 | +0.30(+0.58%) |
Oct 11, 2007 | 51.91 | 52.42 | 51.14 | 51.43 | 398,100 | -0.31(-0.60%) |
Oct 10, 2007 | 51.75 | 52.16 | 51.35 | 51.74 | 134,000 | -0.02(-0.04%) |
Oct 09, 2007 | 51.08 | 52.06 | 50.88 | 51.76 | 179,700 | +0.73(+1.43%) |
Oct 08, 2007 | 51.20 | 51.62 | 50.73 | 51.03 | 134,400 | -0.28(-0.55%) |
Oct 05, 2007 | 50.93 | 51.39 | 50.47 | 51.31 | 242,600 | +0.83(+1.64%) |
Oct 04, 2007 | 50.83 | 50.99 | 50.25 | 50.48 | 444,700 | -0.25(-0.49%) |
Oct 03, 2007 | 50.95 | 51.04 | 50.42 | 50.73 | 373,600 | -0.54(-1.05%) |
Oct 02, 2007 | 51.81 | 51.81 | 51.05 | 51.27 | 460,200 | -0.54(-1.04%) |
Oct 01, 2007 | 51.18 | 52.41 | 51.14 | 51.81 | 197,000 | +0.72(+1.41%) |
Sep 28, 2007 | 50.85 | 51.30 | 50.20 | 51.09 | 381,600 | +0.21(+0.41%) |
Sep 27, 2007 | 50.30 | 50.88 | 49.87 | 50.88 | 176,500 | +0.90(+1.80%) |
Sep 26, 2007 | 50.02 | 50.49 | 49.63 | 49.98 | 193,400 | +0.29(+0.58%) |
Sep 25, 2007 | 50.58 | 50.72 | 49.69 | 49.69 | 373,300 | -1.29(-2.53%) |
Sep 24, 2007 | 50.82 | 51.73 | 50.33 | 50.98 | 312,300 | +0.08(+0.16%) |
Sep 21, 2007 | 51.25 | 51.42 | 50.69 | 50.90 | 402,700 | -0.27(-0.53%) |
Sep 20, 2007 | 50.21 | 51.88 | 50.15 | 51.17 | 352,500 | +0.96(+1.91%) |
Sep 19, 2007 | 50.06 | 50.64 | 49.85 | 50.21 | 473,400 | +0.18(+0.36%) |
Sep 18, 2007 | 49.64 | 50.15 | 49.58 | 50.03 | 479,200 | +0.39(+0.79%) |
Sep 17, 2007 | 49.88 | 49.90 | 49.17 | 49.64 | 170,100 | -0.28(-0.56%) |
Sep 14, 2007 | 49.52 | 50.00 | 48.97 | 49.92 | 262,100 | +0.40(+0.81%) |
Sep 13, 2007 | 50.05 | 50.22 | 49.45 | 49.52 | 199,200 | -0.53(-1.06%) |
Sep 12, 2007 | 50.55 | 50.63 | 49.91 | 50.05 | 257,700 | -0.67(-1.32%) |
Sep 11, 2007 | 49.95 | 50.79 | 49.86 | 50.72 | 151,900 | +0.77(+1.54%) |
Sep 10, 2007 | 49.90 | 50.34 | 49.71 | 49.95 | 172,200 | +0.33(+0.67%) |
Sep 07, 2007 | 50.20 | 50.47 | 49.50 | 49.62 | 207,300 | -1.38(-2.71%) |
Sep 06, 2007 | 51.59 | 51.92 | 50.88 | 51.00 | 194,700 | -0.59(-1.14%) |
Sep 05, 2007 | 52.05 | 52.15 | 51.43 | 51.59 | 422,300 | -0.65(-1.24%) |
Sep 04, 2007 | 50.99 | 52.83 | 50.73 | 52.24 | 380,200 | +1.22(+2.39%) |
Aug 31, 2007 | 51.71 | 51.71 | 50.54 | 51.02 | 180,900 | +0.02(+0.04%) |
Aug 30, 2007 | 50.86 | 51.23 | 50.05 | 51.00 | 269,400 | +0.14(+0.28%) |
Aug 29, 2007 | 50.16 | 51.01 | 49.75 | 50.86 | 178,200 | +1.04(+2.09%) |
Aug 28, 2007 | 50.02 | 50.28 | 49.76 | 49.82 | 224,600 | -0.58(-1.15%) |
Aug 27, 2007 | 51.39 | 51.39 | 50.20 | 50.40 | 235,200 | -0.90(-1.75%) |
Aug 24, 2007 | 50.56 | 51.77 | 50.55 | 51.30 | 252,500 | +0.68(+1.34%) |
Aug 23, 2007 | 51.09 | 51.42 | 50.47 | 50.62 | 987,200 | -0.47(-0.92%) |
Aug 22, 2007 | 51.72 | 51.97 | 50.58 | 51.09 | 366,900 | -0.57(-1.10%) |
Aug 21, 2007 | 51.57 | 52.15 | 50.98 | 51.66 | 312,900 | +0.09(+0.17%) |
Aug 20, 2007 | 51.33 | 52.03 | 50.85 | 51.57 | 473,100 | +0.37(+0.72%) |
Aug 17, 2007 | 50.50 | 52.00 | 49.27 | 51.20 | 870,900 | +2.89(+5.98%) |
Aug 16, 2007 | 45.33 | 48.97 | 46.00 | 48.31 | 1,121,800 | +2.98(+6.57%) |
Aug 15, 2007 | 45.80 | 47.07 | 45.25 | 45.33 | 613,600 | -0.31(-0.68%) |
Aug 14, 2007 | 46.45 | 46.97 | 45.50 | 45.64 | 323,700 | -0.61(-1.32%) |
Aug 13, 2007 | 47.19 | 47.93 | 46.19 | 46.25 | 505,900 | -0.94(-1.99%) |
Aug 10, 2007 | 45.60 | 48.25 | 45.40 | 47.19 | 617,953 | +1.06(+2.30%) |
Aug 09, 2007 | 45.52 | 46.31 | 44.54 | 46.13 | 733,200 | +0.61(+1.34%) |
Aug 08, 2007 | 45.85 | 47.05 | 44.82 | 45.52 | 701,800 | +0.19(+0.42%) |
Aug 07, 2007 | 45.09 | 45.69 | 44.40 | 45.33 | 461,800 | +0.24(+0.53%) |
Aug 06, 2007 | 44.10 | 45.12 | 43.50 | 45.09 | 452,600 | +0.73(+1.65%) |
Aug 03, 2007 | 44.63 | 45.11 | 44.24 | 44.36 | 362,300 | -0.75(-1.66%) |
Aug 02, 2007 | 44.87 | 45.84 | 44.64 | 45.11 | 660,600 | +0.63(+1.42%) |
Aug 01, 2007 | 44.15 | 44.76 | 43.32 | 44.48 | 613,200 | +0.04(+0.09%) |
Jul 31, 2007 | 45.35 | 45.37 | 44.35 | 44.44 | 378,100 | -0.62(-1.38%) |
Jul 30, 2007 | 44.72 | 45.43 | 44.24 | 45.06 | 599,600 | +0.32(+0.72%) |
Jul 27, 2007 | 45.35 | 45.79 | 44.56 | 44.74 | 399,800 | -0.76(-1.67%) |
Jul 26, 2007 | 45.68 | 45.94 | 44.76 | 45.50 | 341,900 | -0.72(-1.56%) |
Jul 25, 2007 | 46.54 | 46.74 | 45.73 | 46.22 | 311,000 | -0.06(-0.13%) |
Jul 24, 2007 | 46.73 | 46.96 | 46.12 | 46.28 | 344,600 | -0.92(-1.95%) |
Jul 23, 2007 | 47.59 | 47.78 | 47.17 | 47.20 | 310,500 | -0.30(-0.63%) |
Jul 20, 2007 | 47.69 | 47.77 | 47.27 | 47.50 | 370,900 | -0.30(-0.63%) |
Jul 19, 2007 | 48.47 | 48.66 | 47.65 | 47.80 | 330,500 | -0.27(-0.56%) |
Jul 18, 2007 | 48.09 | 48.66 | 47.93 | 48.07 | 1,011,600 | -0.46(-0.95%) |
Jul 17, 2007 | 48.64 | 49.02 | 48.20 | 48.53 | 384,200 | -0.18(-0.37%) |
Jul 16, 2007 | 49.15 | 49.46 | 48.64 | 48.71 | 490,000 | -0.44(-0.90%) |
Jul 13, 2007 | 49.16 | 49.33 | 48.40 | 49.15 | 167,500 | -0.21(-0.43%) |
Jul 12, 2007 | 48.98 | 49.39 | 48.77 | 49.36 | 258,000 | +0.65(+1.33%) |
Jul 11, 2007 | 48.61 | 48.71 | 48.33 | 48.71 | 236,900 | +0.16(+0.33%) |
Jul 10, 2007 | 48.47 | 49.03 | 48.00 | 48.55 | 563,600 | -0.37(-0.76%) |
Jul 09, 2007 | 48.65 | 49.06 | 48.39 | 48.92 | 283,500 | +0.26(+0.53%) |
Jul 06, 2007 | 48.22 | 48.87 | 47.92 | 48.66 | 307,100 | +0.44(+0.91%) |
Jul 05, 2007 | 48.38 | 48.42 | 47.98 | 48.22 | 364,400 | -0.21(-0.43%) |
Jul 03, 2007 | 48.90 | 48.90 | 48.14 | 48.43 | 276,600 | -0.40(-0.82%) |
Jul 02, 2007 | 48.95 | 49.25 | 48.57 | 48.83 | 323,300 | -0.02(-0.04%) |
Jun 29, 2007 | 49.36 | 49.89 | 48.78 | 48.85 | 793,700 | -0.51(-1.03%) |
Jun 28, 2007 | 49.75 | 50.99 | 48.51 | 49.36 | 1,330,000 | -1.86(-3.63%) |
Jun 27, 2007 | 50.29 | 51.45 | 50.29 | 51.22 | 928,700 | +0.67(+1.33%) |
Jun 26, 2007 | 51.56 | 51.76 | 50.53 | 50.55 | 763,000 | -0.76(-1.48%) |
Jun 25, 2007 | 50.94 | 51.78 | 50.94 | 51.31 | 812,600 | +0.06(+0.12%) |
Jun 22, 2007 | 51.30 | 52.30 | 50.35 | 51.25 | 1,278,900 | -0.65(-1.25%) |
Jun 21, 2007 | 50.33 | 52.36 | 50.30 | 51.90 | 799,500 | +1.47(+2.91%) |
Jun 20, 2007 | 51.20 | 51.61 | 50.25 | 50.43 | 433,600 | -0.74(-1.45%) |
Jun 19, 2007 | 50.56 | 51.26 | 50.18 | 51.17 | 507,800 | +0.21(+0.41%) |
Jun 18, 2007 | 50.87 | 51.21 | 50.51 | 50.96 | 670,300 | +0.02(+0.04%) |
Jun 15, 2007 | 51.32 | 51.33 | 50.40 | 50.94 | 790,500 | +0.39(+0.77%) |
Jun 14, 2007 | 50.60 | 51.00 | 50.26 | 50.55 | 507,000 | -0.06(-0.12%) |
Jun 13, 2007 | 50.11 | 51.06 | 50.11 | 50.61 | 633,100 | -0.35(-0.69%) |
Jun 12, 2007 | 50.63 | 51.85 | 50.63 | 50.96 | 529,700 | -0.09(-0.18%) |
Jun 11, 2007 | 50.85 | 51.35 | 50.54 | 51.05 | 354,600 | +0.05(+0.10%) |
Jun 08, 2007 | 50.42 | 51.02 | 50.36 | 51.00 | 291,100 | +0.73(+1.45%) |
Jun 07, 2007 | 51.28 | 51.31 | 50.22 | 50.27 | 278,200 | -1.16(-2.26%) |
Jun 06, 2007 | 51.44 | 52.11 | 51.10 | 51.43 | 247,600 | +0.02(+0.04%) |
Jun 05, 2007 | 51.73 | 52.11 | 50.88 | 51.41 | 432,100 | -0.57(-1.10%) |
Jun 04, 2007 | 51.30 | 52.04 | 50.95 | 51.98 | 496,600 | +0.43(+0.83%) |
Jun 01, 2007 | 51.70 | 52.12 | 51.35 | 51.55 | 471,400 | +0.00(+0.00%) |
May 31, 2007 | 52.00 | 52.10 | 51.33 | 51.55 | 544,600 | -0.13(-0.25%) |
May 30, 2007 | 50.95 | 51.75 | 50.91 | 51.68 | 632,000 | +0.49(+0.96%) |
May 29, 2007 | 50.90 | 51.31 | 50.67 | 51.19 | 423,600 | +0.48(+0.95%) |
May 25, 2007 | 49.79 | 50.82 | 49.79 | 50.71 | 470,600 | +1.00(+2.01%) |
May 24, 2007 | 50.01 | 50.15 | 49.39 | 49.71 | 597,100 | -0.32(-0.64%) |
May 23, 2007 | 49.50 | 50.57 | 49.23 | 50.03 | 900,950 | +0.62(+1.25%) |
May 22, 2007 | 48.58 | 49.48 | 48.00 | 49.41 | 646,000 | +0.96(+1.98%) |
May 21, 2007 | 47.60 | 48.65 | 47.60 | 48.45 | 1,151,600 | +0.88(+1.85%) |
May 18, 2007 | 47.32 | 47.93 | 46.93 | 47.57 | 1,030,100 | +1.10(+2.37%) |
May 17, 2007 | 46.38 | 46.84 | 46.00 | 46.47 | 495,200 | +0.06(+0.13%) |
May 16, 2007 | 46.11 | 46.49 | 45.59 | 46.41 | 510,900 | +0.42(+0.91%) |
May 15, 2007 | 45.37 | 46.19 | 45.21 | 45.99 | 1,203,700 | +0.75(+1.66%) |
May 14, 2007 | 45.30 | 45.68 | 45.07 | 45.24 | 518,300 | -0.14(-0.31%) |
May 11, 2007 | 45.10 | 45.57 | 44.67 | 45.38 | 4,494,500 | -0.16(-0.35%) |
May 10, 2007 | 48.30 | 49.00 | 45.46 | 45.54 | 1,648,700 | -2.56(-5.32%) |
May 09, 2007 | 47.64 | 48.34 | 47.35 | 48.10 | 365,400 | +0.24(+0.50%) |
May 08, 2007 | 47.40 | 47.90 | 46.95 | 47.86 | 375,800 | +0.36(+0.76%) |
May 07, 2007 | 46.64 | 47.55 | 46.50 | 47.50 | 540,900 | +0.85(+1.82%) |
May 04, 2007 | 47.39 | 47.47 | 46.15 | 46.65 | 381,400 | -0.73(-1.54%) |
May 03, 2007 | 46.27 | 47.76 | 42.04 | 47.38 | 965,400 | +0.48(+1.02%) |
May 02, 2007 | 45.63 | 47.03 | 45.44 | 46.90 | 566,400 | +1.34(+2.94%) |