Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.86 | 28.12 | 27.23 | 27.36 | 771,749 | -0.27(-0.98%) |
Apr 29, 2008 | 27.74 | 27.77 | 27.17 | 27.63 | 361,567 | -0.09(-0.32%) |
Apr 28, 2008 | 27.46 | 28.02 | 27.16 | 27.72 | 281,078 | +0.23(+0.84%) |
Apr 25, 2008 | 27.37 | 27.54 | 26.80 | 27.49 | 545,421 | +0.31(+1.14%) |
Apr 24, 2008 | 26.87 | 27.43 | 26.36 | 27.18 | 650,540 | +0.25(+0.92%) |
Apr 23, 2008 | 27.35 | 27.57 | 26.76 | 26.93 | 321,596 | -0.42(-1.55%) |
Apr 22, 2008 | 27.63 | 27.82 | 26.98 | 27.35 | 331,085 | -0.58(-2.08%) |
Apr 21, 2008 | 28.09 | 28.67 | 27.63 | 27.94 | 763,824 | -0.10(-0.34%) |
Apr 18, 2008 | 27.27 | 28.04 | 27.04 | 28.03 | 1,300,696 | +1.10(+4.09%) |
Apr 17, 2008 | 27.14 | 27.41 | 26.58 | 26.93 | 418,585 | -0.36(-1.32%) |
Apr 16, 2008 | 26.59 | 27.61 | 26.43 | 27.29 | 691,222 | +0.96(+3.64%) |
Apr 15, 2008 | 25.81 | 26.63 | 25.50 | 26.33 | 515,122 | +0.71(+2.77%) |
Apr 14, 2008 | 25.92 | 25.92 | 25.18 | 25.62 | 453,463 | -0.41(-1.56%) |
Apr 11, 2008 | 26.56 | 26.63 | 25.67 | 26.03 | 574,995 | -0.93(-3.43%) |
Apr 10, 2008 | 26.29 | 27.12 | 25.98 | 26.96 | 489,629 | +0.61(+2.30%) |
Apr 09, 2008 | 27.36 | 27.47 | 26.25 | 26.35 | 441,995 | -0.73(-2.68%) |
Apr 08, 2008 | 27.23 | 27.27 | 26.17 | 27.08 | 841,684 | -0.45(-1.65%) |
Apr 07, 2008 | 28.14 | 28.14 | 27.32 | 27.53 | 639,928 | -0.06(-0.20%) |
Apr 04, 2008 | 27.83 | 27.98 | 27.03 | 27.59 | 454,154 | -0.17(-0.60%) |
Apr 03, 2008 | 27.12 | 27.92 | 27.08 | 27.75 | 657,226 | +0.58(+2.14%) |
Apr 02, 2008 | 27.77 | 27.87 | 26.85 | 27.17 | 670,426 | -0.57(-2.07%) |
Apr 01, 2008 | 26.51 | 27.83 | 26.36 | 27.75 | 614,269 | +1.65(+6.33%) |
Mar 31, 2008 | 25.98 | 26.43 | 25.66 | 26.09 | 657,352 | +0.28(+1.08%) |
Mar 28, 2008 | 25.80 | 26.64 | 25.58 | 25.82 | 512,318 | -0.07(-0.28%) |
Mar 27, 2008 | 26.41 | 26.61 | 25.54 | 25.89 | 542,152 | -0.43(-1.64%) |
Mar 26, 2008 | 26.34 | 26.58 | 25.96 | 26.32 | 584,521 | -0.16(-0.60%) |
Mar 25, 2008 | 26.86 | 27.05 | 25.86 | 26.48 | 787,782 | -0.38(-1.43%) |
Mar 24, 2008 | 25.62 | 27.15 | 25.45 | 26.86 | 1,404,899 | +1.36(+5.35%) |
Mar 21, 2008 | 24.75 | 25.87 | 24.13 | 25.50 | 1,560,145 | +0.00(+0.00%) |
Mar 20, 2008 | 24.75 | 25.87 | 24.13 | 25.50 | 1,560,145 | +0.81(+3.30%) |
Mar 19, 2008 | 25.95 | 26.30 | 24.68 | 24.68 | 930,120 | -1.08(-4.21%) |
Mar 18, 2008 | 24.40 | 25.93 | 23.95 | 25.77 | 1,221,065 | +1.72(+7.13%) |
Mar 17, 2008 | 23.78 | 24.37 | 23.17 | 24.05 | 1,147,677 | -0.46(-1.89%) |
Mar 14, 2008 | 25.46 | 25.46 | 23.57 | 24.51 | 1,228,274 | -0.71(-2.81%) |
Mar 13, 2008 | 23.65 | 25.26 | 23.21 | 25.22 | 1,288,163 | +1.30(+5.44%) |
Mar 12, 2008 | 24.05 | 24.49 | 23.54 | 23.92 | 1,160,795 | -0.18(-0.76%) |
Mar 11, 2008 | 23.18 | 24.13 | 22.81 | 24.11 | 1,765,302 | +1.69(+7.54%) |
Mar 10, 2008 | 22.11 | 23.86 | 22.11 | 22.42 | 1,973,498 | +0.11(+0.50%) |
Mar 07, 2008 | 21.58 | 22.87 | 21.38 | 22.30 | 1,987,634 | +0.73(+3.40%) |
Mar 06, 2008 | 23.49 | 23.57 | 21.25 | 21.57 | 2,344,944 | -2.00(-8.49%) |
Mar 05, 2008 | 23.33 | 23.99 | 23.33 | 23.57 | 1,203,516 | +0.35(+1.51%) |
Mar 04, 2008 | 22.98 | 23.53 | 22.43 | 23.22 | 1,695,778 | +0.29(+1.25%) |
Mar 03, 2008 | 24.13 | 24.23 | 22.80 | 22.94 | 2,048,666 | -1.15(-4.77%) |
Feb 29, 2008 | 25.22 | 25.37 | 23.93 | 24.08 | 2,159,616 | -1.43(-5.60%) |
Feb 28, 2008 | 25.89 | 26.32 | 25.41 | 25.51 | 1,421,270 | -0.73(-2.77%) |
Feb 27, 2008 | 26.99 | 27.39 | 26.15 | 26.24 | 1,202,638 | -0.91(-3.35%) |
Feb 26, 2008 | 26.97 | 27.71 | 26.86 | 27.15 | 831,969 | +0.02(+0.06%) |
Feb 25, 2008 | 27.17 | 27.28 | 26.28 | 27.13 | 592,211 | +0.24(+0.89%) |
Feb 22, 2008 | 27.47 | 27.47 | 26.14 | 26.89 | 604,202 | -0.24(-0.88%) |
Feb 21, 2008 | 27.02 | 27.77 | 26.92 | 27.13 | 1,023,411 | +0.38(+1.43%) |
Feb 20, 2008 | 26.01 | 26.80 | 25.78 | 26.75 | 867,486 | +0.47(+1.79%) |
Feb 19, 2008 | 26.05 | 26.71 | 25.26 | 26.28 | 1,295,299 | +0.54(+2.11%) |
Feb 18, 2008 | 27.81 | 27.98 | 25.18 | 25.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 27.81 | 27.98 | 25.18 | 25.74 | 1,825,699 | -2.23(-7.96%) |
Feb 14, 2008 | 29.52 | 29.52 | 27.83 | 27.96 | 2,088,697 | -0.52(-1.82%) |
Feb 13, 2008 | 28.27 | 28.89 | 27.62 | 28.48 | 1,121,929 | +0.66(+2.38%) |
Feb 12, 2008 | 28.58 | 28.92 | 27.73 | 27.82 | 885,494 | -0.43(-1.53%) |
Feb 11, 2008 | 28.52 | 28.71 | 27.51 | 28.25 | 820,198 | -1.33(-4.50%) |
Feb 08, 2008 | 28.82 | 29.94 | 28.63 | 29.58 | 619,658 | +0.78(+2.71%) |
Feb 07, 2008 | 28.83 | 29.33 | 28.48 | 28.80 | 878,099 | -0.14(-0.50%) |
Feb 06, 2008 | 29.13 | 29.88 | 28.30 | 28.94 | 869,862 | +0.02(+0.08%) |
Feb 05, 2008 | 29.66 | 30.36 | 28.84 | 28.92 | 724,444 | -1.50(-4.93%) |
Feb 04, 2008 | 31.06 | 31.34 | 30.42 | 30.42 | 491,384 | -1.01(-3.20%) |
Feb 01, 2008 | 30.51 | 31.78 | 30.43 | 31.42 | 1,309,940 | +1.05(+3.47%) |
Jan 31, 2008 | 28.32 | 30.81 | 27.83 | 30.37 | 1,187,596 | +1.67(+5.81%) |
Jan 30, 2008 | 28.52 | 29.77 | 28.42 | 28.70 | 776,500 | -0.03(-0.11%) |
Jan 29, 2008 | 28.36 | 28.77 | 27.96 | 28.73 | 603,902 | +0.44(+1.55%) |
Jan 28, 2008 | 27.40 | 28.47 | 26.67 | 28.30 | 923,738 | +0.70(+2.54%) |
Jan 25, 2008 | 29.06 | 29.57 | 27.40 | 27.59 | 782,225 | -1.03(-3.60%) |
Jan 24, 2008 | 27.99 | 29.18 | 27.89 | 28.62 | 843,753 | +0.73(+2.63%) |
Jan 23, 2008 | 26.43 | 28.02 | 26.01 | 27.89 | 1,128,938 | +0.87(+3.22%) |
Jan 22, 2008 | 26.91 | 28.02 | 24.05 | 27.02 | 1,265,377 | +0.34(+1.26%) |
Jan 21, 2008 | 26.13 | 27.36 | 26.05 | 26.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.13 | 27.36 | 26.05 | 26.68 | 839,774 | +0.38(+1.46%) |
Jan 17, 2008 | 27.79 | 28.12 | 26.24 | 26.30 | 1,087,405 | -1.44(-5.18%) |
Jan 16, 2008 | 26.96 | 28.14 | 26.78 | 27.74 | 886,090 | +0.62(+2.29%) |
Jan 15, 2008 | 28.16 | 28.20 | 26.88 | 27.12 | 1,356,008 | -1.31(-4.60%) |
Jan 14, 2008 | 28.76 | 28.77 | 28.15 | 28.42 | 512,220 | -0.06(-0.20%) |
Jan 11, 2008 | 28.10 | 28.88 | 27.57 | 28.48 | 899,572 | +0.11(+0.39%) |
Jan 10, 2008 | 26.91 | 28.73 | 26.89 | 28.37 | 1,238,991 | +1.10(+4.04%) |
Jan 09, 2008 | 26.65 | 27.38 | 26.24 | 27.27 | 1,259,731 | +0.54(+2.03%) |
Jan 08, 2008 | 27.73 | 28.11 | 26.64 | 26.72 | 855,742 | -0.85(-3.10%) |
Jan 07, 2008 | 27.68 | 28.03 | 26.84 | 27.58 | 824,322 | +0.07(+0.26%) |
Jan 04, 2008 | 28.25 | 28.49 | 27.35 | 27.51 | 646,346 | -1.07(-3.74%) |
Jan 03, 2008 | 28.80 | 29.05 | 28.52 | 28.58 | 959,704 | -0.27(-0.94%) |
Jan 02, 2008 | 28.81 | 29.44 | 28.65 | 28.85 | 744,597 | -0.02(-0.06%) |
Jan 01, 2008 | 28.50 | 29.40 | 28.38 | 28.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.50 | 29.40 | 28.38 | 28.86 | 531,353 | +0.00(+0.00%) |
Dec 28, 2007 | 28.96 | 29.30 | 28.75 | 28.86 | 855,598 | -0.20(-0.69%) |
Dec 27, 2007 | 29.68 | 30.07 | 28.72 | 29.06 | 741,213 | -0.89(-2.98%) |
Dec 26, 2007 | 30.25 | 30.47 | 29.73 | 29.96 | 516,079 | -0.66(-2.16%) |
Dec 24, 2007 | 30.28 | 30.62 | 29.96 | 30.62 | 256,096 | +0.34(+1.13%) |
Dec 21, 2007 | 30.23 | 30.66 | 29.92 | 30.27 | 795,992 | +0.53(+1.80%) |
Dec 20, 2007 | 30.12 | 30.19 | 28.83 | 29.74 | 637,809 | -0.22(-0.72%) |
Dec 19, 2007 | 29.64 | 30.23 | 29.64 | 29.96 | 389,347 | +0.03(+0.11%) |
Dec 18, 2007 | 30.17 | 30.22 | 29.35 | 29.92 | 607,085 | -0.13(-0.42%) |
Dec 17, 2007 | 30.81 | 30.81 | 30.00 | 30.05 | 660,109 | -0.85(-2.74%) |
Dec 14, 2007 | 32.27 | 32.32 | 30.87 | 30.90 | 584,271 | -1.65(-5.07%) |
Dec 13, 2007 | 31.96 | 32.68 | 31.69 | 32.55 | 411,785 | +0.39(+1.22%) |
Dec 12, 2007 | 32.71 | 33.30 | 31.84 | 32.16 | 704,986 | +0.12(+0.37%) |
Dec 11, 2007 | 33.27 | 33.37 | 31.71 | 32.04 | 1,194,992 | -1.24(-3.72%) |
Dec 10, 2007 | 32.89 | 33.59 | 32.85 | 33.27 | 542,823 | +0.41(+1.24%) |
Dec 07, 2007 | 32.64 | 32.90 | 32.28 | 32.87 | 384,708 | +0.32(+0.98%) |
Dec 06, 2007 | 31.88 | 32.76 | 31.77 | 32.55 | 1,289,132 | +0.47(+1.47%) |
Dec 05, 2007 | 32.35 | 32.57 | 31.66 | 32.08 | 942,154 | -0.01(-0.02%) |
Dec 04, 2007 | 32.59 | 32.84 | 31.93 | 32.09 | 881,734 | -0.50(-1.54%) |
Dec 03, 2007 | 32.79 | 33.00 | 31.91 | 32.59 | 798,249 | -0.14(-0.41%) |
Nov 30, 2007 | 32.57 | 33.31 | 32.42 | 32.72 | 1,138,165 | +0.54(+1.69%) |
Nov 29, 2007 | 31.50 | 32.52 | 31.17 | 32.18 | 1,196,370 | +0.43(+1.36%) |
Nov 28, 2007 | 30.91 | 32.42 | 30.35 | 31.75 | 2,101,911 | +1.01(+3.30%) |
Nov 27, 2007 | 29.13 | 30.93 | 29.13 | 30.74 | 2,460,347 | +1.80(+6.23%) |
Nov 26, 2007 | 27.87 | 29.91 | 27.80 | 28.93 | 2,357,532 | +1.11(+3.98%) |
Nov 23, 2007 | 28.18 | 28.26 | 27.51 | 27.83 | 1,018,237 | +0.23(+0.84%) |
Nov 21, 2007 | 26.33 | 28.16 | 26.09 | 27.59 | 2,500,921 | +1.17(+4.44%) |
Nov 20, 2007 | 26.12 | 26.73 | 25.89 | 26.42 | 2,763,937 | +0.35(+1.35%) |
Nov 19, 2007 | 26.76 | 26.83 | 25.93 | 26.07 | 1,794,186 | -0.83(-3.08%) |
Nov 16, 2007 | 28.12 | 28.12 | 26.48 | 26.90 | 1,677,351 | -1.08(-3.85%) |
Nov 15, 2007 | 28.83 | 28.85 | 27.54 | 27.98 | 877,535 | -0.83(-2.88%) |
Nov 14, 2007 | 29.48 | 29.72 | 28.63 | 28.81 | 1,926,786 | -0.46(-1.58%) |
Nov 13, 2007 | 29.26 | 29.39 | 28.34 | 29.27 | 1,571,803 | +0.84(+2.95%) |
Nov 12, 2007 | 30.91 | 31.11 | 28.29 | 28.43 | 1,727,367 | -2.19(-7.16%) |
Nov 09, 2007 | 31.42 | 31.42 | 30.11 | 30.63 | 1,142,469 | -0.75(-2.39%) |
Nov 08, 2007 | 31.42 | 31.73 | 30.59 | 31.38 | 1,516,049 | +0.22(+0.72%) |
Nov 07, 2007 | 31.11 | 31.61 | 30.94 | 31.15 | 1,196,527 | -0.61(-1.91%) |
Nov 06, 2007 | 32.79 | 32.98 | 31.31 | 31.76 | 1,940,968 | -0.53(-1.63%) |
Nov 05, 2007 | 32.63 | 32.68 | 31.94 | 32.28 | 1,160,566 | -0.34(-1.05%) |
Nov 02, 2007 | 33.31 | 33.35 | 32.31 | 32.63 | 980,261 | -0.45(-1.35%) |
Nov 01, 2007 | 33.70 | 34.01 | 33.03 | 33.07 | 1,623,449 | -1.09(-3.18%) |
Oct 31, 2007 | 34.02 | 34.42 | 33.66 | 34.16 | 1,893,460 | +0.34(+0.99%) |
Oct 30, 2007 | 34.48 | 34.53 | 33.61 | 33.82 | 1,750,933 | -0.54(-1.58%) |
Oct 29, 2007 | 33.77 | 37.12 | 33.43 | 34.37 | 2,793,541 | +0.99(+2.96%) |
Oct 26, 2007 | 35.62 | 36.07 | 32.88 | 33.38 | 4,416,193 | -1.72(-4.91%) |
Oct 25, 2007 | 36.70 | 39.09 | 34.94 | 35.10 | 5,431,052 | -7.12(-16.86%) |
Oct 24, 2007 | 40.65 | 42.48 | 40.53 | 42.22 | 1,026,642 | +1.38(+3.38%) |
Oct 23, 2007 | 41.21 | 41.60 | 40.38 | 40.84 | 637,922 | -0.08(-0.20%) |
Oct 22, 2007 | 39.97 | 41.18 | 39.84 | 40.92 | 1,165,283 | +0.10(+0.23%) |
Oct 19, 2007 | 42.86 | 42.87 | 40.71 | 40.82 | 1,387,910 | -2.10(-4.89%) |
Oct 18, 2007 | 42.38 | 43.33 | 42.05 | 42.92 | 787,343 | +0.52(+1.22%) |
Oct 17, 2007 | 43.62 | 44.03 | 42.09 | 42.40 | 1,135,449 | -1.03(-2.37%) |
Oct 16, 2007 | 44.68 | 45.12 | 43.29 | 43.43 | 1,251,526 | -1.18(-2.65%) |
Oct 15, 2007 | 45.42 | 45.77 | 43.96 | 44.61 | 821,690 | -0.93(-2.03%) |
Oct 12, 2007 | 44.51 | 45.58 | 44.25 | 45.54 | 774,808 | +1.24(+2.79%) |
Oct 11, 2007 | 43.85 | 45.42 | 43.48 | 44.30 | 928,115 | +0.71(+1.63%) |
Oct 10, 2007 | 43.64 | 44.20 | 43.31 | 43.59 | 573,240 | -0.21(-0.47%) |
Oct 09, 2007 | 43.78 | 44.05 | 43.19 | 43.80 | 606,208 | +0.28(+0.64%) |
Oct 08, 2007 | 44.04 | 44.32 | 43.30 | 43.52 | 366,282 | -0.70(-1.59%) |
Oct 05, 2007 | 43.04 | 44.47 | 42.81 | 44.22 | 734,820 | +1.48(+3.47%) |
Oct 04, 2007 | 43.49 | 43.57 | 42.32 | 42.74 | 975,623 | -0.69(-1.58%) |
Oct 03, 2007 | 43.53 | 43.88 | 42.68 | 43.42 | 1,412,981 | +0.06(+0.13%) |
Oct 02, 2007 | 42.36 | 43.72 | 42.33 | 43.37 | 1,172,804 | +1.03(+2.43%) |
Oct 01, 2007 | 42.50 | 43.16 | 41.89 | 42.34 | 1,388,662 | +0.04(+0.09%) |
Sep 28, 2007 | 42.41 | 43.05 | 41.83 | 42.30 | 858,042 | -0.17(-0.39%) |
Sep 27, 2007 | 42.90 | 43.17 | 42.32 | 42.46 | 1,207,903 | -0.20(-0.47%) |
Sep 26, 2007 | 43.11 | 43.25 | 42.08 | 42.66 | 1,075,530 | -0.26(-0.59%) |
Sep 25, 2007 | 43.12 | 43.69 | 42.58 | 42.92 | 1,074,527 | -1.18(-2.68%) |
Sep 24, 2007 | 45.39 | 45.46 | 43.55 | 44.10 | 767,662 | -0.97(-2.16%) |
Sep 21, 2007 | 45.33 | 45.97 | 44.82 | 45.07 | 933,129 | -0.22(-0.49%) |
Sep 20, 2007 | 44.96 | 45.68 | 44.27 | 45.30 | 674,901 | +0.42(+0.94%) |
Sep 19, 2007 | 44.28 | 45.83 | 44.13 | 44.87 | 1,310,316 | +1.28(+2.95%) |
Sep 18, 2007 | 42.64 | 43.83 | 42.38 | 43.59 | 2,223,389 | +0.95(+2.23%) |
Sep 17, 2007 | 43.16 | 43.27 | 42.10 | 42.64 | 1,531,565 | -0.50(-1.16%) |
Sep 14, 2007 | 43.78 | 43.53 | 42.69 | 43.14 | 733,817 | -0.64(-1.46%) |
Sep 13, 2007 | 44.27 | 44.61 | 43.25 | 43.78 | 837,860 | -0.42(-0.96%) |
Sep 12, 2007 | 43.41 | 44.63 | 43.41 | 44.20 | 793,109 | +0.59(+1.35%) |
Sep 11, 2007 | 42.61 | 44.27 | 42.54 | 43.61 | 1,144,600 | +1.25(+2.96%) |
Sep 10, 2007 | 43.55 | 43.59 | 42.26 | 42.36 | 907,431 | -1.01(-2.34%) |
Sep 07, 2007 | 42.95 | 43.64 | 42.12 | 43.37 | 1,125,671 | -0.46(-1.06%) |
Sep 06, 2007 | 42.97 | 43.98 | 42.21 | 43.84 | 827,832 | +1.02(+2.38%) |
Sep 05, 2007 | 43.37 | 43.62 | 42.20 | 42.81 | 634,663 | -0.85(-1.95%) |
Sep 04, 2007 | 43.53 | 44.26 | 43.28 | 43.67 | 630,150 | +0.24(+0.55%) |
Aug 31, 2007 | 42.45 | 43.80 | 42.02 | 43.43 | 796,243 | +1.32(+3.15%) |
Aug 30, 2007 | 42.26 | 42.97 | 41.88 | 42.10 | 585,023 | -0.47(-1.11%) |
Aug 29, 2007 | 40.52 | 42.75 | 40.52 | 42.58 | 1,208,279 | +2.21(+5.47%) |
Aug 28, 2007 | 42.22 | 42.22 | 40.15 | 40.37 | 1,110,253 | -2.23(-5.23%) |
Aug 27, 2007 | 43.44 | 43.79 | 42.42 | 42.59 | 625,363 | -0.85(-1.95%) |
Aug 24, 2007 | 43.29 | 43.85 | 42.97 | 43.44 | 1,043,314 | +0.01(+0.02%) |
Aug 23, 2007 | 44.60 | 45.39 | 43.17 | 43.43 | 1,030,277 | -0.81(-1.82%) |
Aug 22, 2007 | 43.11 | 44.87 | 43.03 | 44.23 | 1,329,245 | +1.68(+3.96%) |
Aug 21, 2007 | 43.30 | 43.84 | 42.18 | 42.55 | 959,578 | -0.81(-1.88%) |
Aug 20, 2007 | 42.73 | 43.76 | 42.42 | 43.37 | 1,239,868 | +0.98(+2.32%) |
Aug 17, 2007 | 44.33 | 44.94 | 41.28 | 42.38 | 1,719,469 | -0.23(-0.54%) |
Aug 16, 2007 | 43.09 | 43.68 | 40.28 | 42.62 | 2,094,651 | -1.30(-2.96%) |
Aug 15, 2007 | 47.82 | 47.90 | 43.13 | 43.92 | 1,829,404 | -3.81(-7.99%) |
Aug 14, 2007 | 49.25 | 49.68 | 47.11 | 47.73 | 662,366 | -1.29(-2.64%) |
Aug 13, 2007 | 47.96 | 49.99 | 47.96 | 49.02 | 1,004,831 | +1.74(+3.68%) |
Aug 10, 2007 | 43.71 | 47.86 | 43.08 | 47.28 | 2,148,303 | +2.47(+5.50%) |
Aug 09, 2007 | 49.84 | 49.84 | 44.70 | 44.82 | 2,627,277 | -5.39(-10.74%) |
Aug 08, 2007 | 49.62 | 51.26 | 45.81 | 50.21 | 1,797,815 | +1.23(+2.51%) |
Aug 07, 2007 | 48.14 | 49.67 | 46.83 | 48.98 | 1,430,530 | +0.81(+1.69%) |
Aug 06, 2007 | 48.46 | 49.05 | 46.14 | 48.17 | 1,791,171 | -0.77(-1.56%) |
Aug 03, 2007 | 49.51 | 51.26 | 48.65 | 48.93 | 1,188,473 | -2.33(-4.54%) |
Aug 02, 2007 | 50.38 | 54.19 | 49.68 | 51.26 | 1,600,070 | +1.32(+2.65%) |
Aug 01, 2007 | 51.79 | 51.85 | 48.69 | 49.94 | 1,952,752 | -1.91(-3.68%) |
Jul 31, 2007 | 53.24 | 54.53 | 51.73 | 51.85 | 938,519 | -1.40(-2.62%) |
Jul 30, 2007 | 53.74 | 54.42 | 51.88 | 53.24 | 1,749,679 | -0.88(-1.62%) |
Jul 27, 2007 | 55.04 | 57.51 | 53.99 | 54.12 | 1,500,853 | -0.88(-1.60%) |
Jul 26, 2007 | 56.12 | 57.80 | 53.27 | 55.00 | 1,972,557 | +0.57(+1.04%) |
Jul 25, 2007 | 54.35 | 55.47 | 52.91 | 54.43 | 1,635,232 | +0.35(+0.65%) |
Jul 24, 2007 | 55.80 | 56.11 | 53.74 | 54.08 | 506,206 | -2.32(-4.12%) |
Jul 23, 2007 | 56.62 | 57.98 | 56.24 | 56.40 | 533,127 | +0.45(+0.80%) |
Jul 20, 2007 | 57.23 | 57.35 | 55.44 | 55.95 | 680,918 | -1.40(-2.45%) |
Jul 19, 2007 | 58.02 | 58.31 | 57.25 | 57.36 | 544,032 | -0.45(-0.79%) |
Jul 18, 2007 | 57.44 | 58.42 | 56.52 | 57.81 | 469,698 | -0.07(-0.12%) |
Jul 17, 2007 | 58.26 | 59.53 | 57.80 | 57.88 | 487,874 | -0.37(-0.63%) |
Jul 16, 2007 | 58.25 | 59.22 | 57.90 | 58.25 | 722,535 | -0.29(-0.49%) |
Jul 13, 2007 | 57.24 | 58.63 | 57.04 | 58.54 | 559,702 | +0.76(+1.31%) |
Jul 12, 2007 | 54.82 | 57.80 | 54.82 | 57.78 | 999,315 | +3.22(+5.91%) |
Jul 11, 2007 | 53.07 | 54.76 | 52.77 | 54.56 | 529,867 | +1.44(+2.72%) |
Jul 10, 2007 | 54.61 | 54.61 | 53.07 | 53.11 | 418,178 | -1.93(-3.51%) |
Jul 09, 2007 | 55.53 | 55.63 | 55.00 | 55.04 | 454,029 | -0.46(-0.83%) |
Jul 06, 2007 | 54.65 | 55.63 | 54.33 | 55.51 | 391,352 | +0.86(+1.58%) |
Jul 05, 2007 | 55.11 | 55.11 | 54.05 | 54.65 | 342,214 | -0.46(-0.84%) |
Jul 03, 2007 | 54.09 | 55.32 | 53.78 | 55.11 | 526,608 | +1.42(+2.64%) |
Jul 02, 2007 | 51.49 | 54.11 | 51.49 | 53.69 | 853,529 | +2.49(+4.86%) |
Jun 29, 2007 | 52.20 | 52.69 | 51.06 | 51.20 | 570,983 | -1.00(-1.91%) |
Jun 28, 2007 | 52.40 | 53.11 | 52.06 | 52.20 | 522,096 | -0.06(-0.12%) |
Jun 27, 2007 | 50.67 | 52.38 | 49.77 | 52.26 | 607,837 | +1.51(+2.97%) |
Jun 26, 2007 | 52.48 | 52.64 | 50.64 | 50.75 | 605,455 | -1.62(-3.09%) |
Jun 25, 2007 | 53.01 | 53.86 | 52.04 | 52.37 | 445,129 | -0.69(-1.29%) |
Jun 22, 2007 | 53.31 | 53.61 | 52.56 | 53.06 | 551,804 | -0.26(-0.49%) |
Jun 21, 2007 | 53.45 | 53.85 | 52.38 | 53.32 | 366,908 | -0.28(-0.52%) |
Jun 20, 2007 | 54.70 | 54.91 | 53.57 | 53.60 | 386,213 | -0.90(-1.65%) |
Jun 19, 2007 | 54.98 | 55.40 | 54.20 | 54.50 | 522,472 | -1.04(-1.87%) |
Jun 18, 2007 | 55.68 | 56.11 | 55.39 | 55.54 | 322,909 | -0.13(-0.23%) |
Jun 15, 2007 | 55.24 | 56.19 | 54.90 | 55.67 | 873,085 | +1.12(+2.06%) |
Jun 14, 2007 | 53.25 | 54.81 | 53.06 | 54.54 | 855,034 | +1.32(+2.47%) |
Jun 13, 2007 | 52.27 | 53.44 | 51.89 | 53.23 | 455,408 | +1.16(+2.24%) |
Jun 12, 2007 | 52.72 | 53.11 | 51.75 | 52.06 | 387,466 | -1.01(-1.89%) |
Jun 11, 2007 | 52.05 | 53.32 | 51.61 | 53.07 | 521,469 | +0.77(+1.46%) |
Jun 08, 2007 | 50.90 | 52.62 | 50.26 | 52.30 | 478,222 | +1.25(+2.45%) |
Jun 07, 2007 | 52.88 | 52.88 | 51.05 | 51.05 | 685,807 | -1.83(-3.47%) |
Jun 06, 2007 | 53.97 | 53.97 | 52.53 | 52.88 | 333,439 | -1.24(-2.30%) |
Jun 05, 2007 | 54.29 | 54.62 | 53.41 | 54.13 | 485,492 | -0.61(-1.12%) |
Jun 04, 2007 | 53.66 | 55.06 | 53.35 | 54.74 | 597,934 | +0.74(+1.37%) |
Jun 01, 2007 | 54.64 | 54.84 | 53.43 | 54.00 | 917,460 | -0.64(-1.17%) |
May 31, 2007 | 55.88 | 55.88 | 54.13 | 54.64 | 542,152 | -0.49(-0.88%) |
May 30, 2007 | 53.67 | 55.19 | 53.21 | 55.12 | 797,497 | +1.28(+2.39%) |
May 29, 2007 | 53.45 | 54.72 | 53.15 | 53.84 | 955,517 | +1.35(+2.57%) |
May 25, 2007 | 52.97 | 53.42 | 52.07 | 52.49 | 612,350 | -0.10(-0.18%) |
May 24, 2007 | 53.70 | 54.48 | 52.27 | 52.59 | 1,140,588 | -1.12(-2.08%) |
May 23, 2007 | 54.92 | 55.44 | 53.49 | 53.70 | 683,676 | -1.01(-1.85%) |
May 22, 2007 | 53.74 | 54.86 | 53.53 | 54.72 | 1,151,118 | +1.18(+2.21%) |
May 21, 2007 | 52.41 | 54.09 | 52.36 | 53.54 | 612,851 | +0.89(+1.68%) |
May 18, 2007 | 52.33 | 52.88 | 51.83 | 52.65 | 749,862 | +0.39(+0.75%) |
May 17, 2007 | 52.64 | 52.65 | 51.73 | 52.26 | 640,241 | -0.75(-1.41%) |
May 16, 2007 | 52.12 | 53.33 | 51.12 | 53.01 | 1,111,632 | +1.66(+3.23%) |
May 15, 2007 | 51.74 | 52.63 | 51.22 | 51.35 | 1,205,270 | -0.39(-0.76%) |
May 14, 2007 | 51.23 | 51.82 | 50.50 | 51.74 | 1,216,552 | +0.43(+0.84%) |
May 11, 2007 | 49.81 | 51.46 | 49.81 | 51.31 | 1,029,149 | +1.90(+3.84%) |
May 10, 2007 | 50.14 | 50.40 | 49.24 | 49.41 | 1,255,913 | -1.10(-2.18%) |
May 09, 2007 | 51.01 | 51.38 | 50.29 | 50.51 | 1,245,258 | -0.52(-1.02%) |
May 08, 2007 | 51.20 | 51.85 | 50.47 | 51.03 | 1,571,929 | +0.63(+1.25%) |
May 07, 2007 | 50.51 | 50.82 | 50.08 | 50.40 | 462,553 | -0.10(-0.21%) |
May 04, 2007 | 50.47 | 51.20 | 49.68 | 50.51 | 812,038 | +0.22(+0.44%) |
May 03, 2007 | 48.42 | 50.47 | 48.18 | 50.28 | 1,732,255 | +1.86(+3.84%) |
May 02, 2007 | 48.21 | 49.17 | 47.87 | 48.42 | 1,528,431 | +0.09(+0.18%) |