Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.95 | 46.26 | 44.95 | 45.29 | 107,035 | +0.39(+0.87%) |
Apr 29, 2008 | 46.21 | 46.21 | 44.57 | 44.90 | 133,159 | -1.09(-2.37%) |
Apr 28, 2008 | 45.53 | 46.61 | 43.05 | 45.99 | 212,689 | +0.30(+0.65%) |
Apr 25, 2008 | 45.64 | 45.82 | 42.37 | 45.69 | 73,782 | +0.33(+0.72%) |
Apr 24, 2008 | 45.34 | 46.12 | 44.46 | 45.37 | 217,297 | -0.12(-0.27%) |
Apr 23, 2008 | 45.62 | 46.17 | 43.73 | 45.49 | 263,526 | +0.11(+0.24%) |
Apr 22, 2008 | 45.61 | 45.88 | 44.67 | 45.38 | 111,856 | -0.62(-1.35%) |
Apr 21, 2008 | 45.61 | 46.73 | 45.53 | 46.00 | 126,791 | -0.07(-0.14%) |
Apr 18, 2008 | 45.11 | 46.48 | 44.76 | 46.07 | 142,881 | +1.90(+4.30%) |
Apr 17, 2008 | 43.29 | 44.56 | 42.84 | 44.17 | 239,528 | +0.79(+1.82%) |
Apr 16, 2008 | 41.93 | 43.50 | 41.93 | 43.38 | 140,762 | +1.86(+4.49%) |
Apr 15, 2008 | 41.33 | 41.96 | 40.68 | 41.51 | 74,583 | +0.38(+0.93%) |
Apr 14, 2008 | 41.35 | 41.51 | 40.63 | 41.13 | 204,211 | -0.53(-1.28%) |
Apr 11, 2008 | 42.14 | 43.00 | 41.38 | 41.67 | 271,830 | -1.34(-3.13%) |
Apr 10, 2008 | 42.16 | 43.62 | 41.83 | 43.01 | 322,329 | +0.72(+1.71%) |
Apr 09, 2008 | 41.46 | 42.83 | 41.46 | 42.29 | 220,775 | -0.51(-1.20%) |
Apr 08, 2008 | 41.47 | 42.96 | 41.47 | 42.80 | 251,940 | +0.81(+1.93%) |
Apr 07, 2008 | 42.62 | 43.18 | 41.81 | 41.99 | 199,919 | -0.25(-0.60%) |
Apr 04, 2008 | 39.99 | 42.41 | 38.65 | 42.24 | 407,770 | +1.92(+4.75%) |
Apr 03, 2008 | 40.92 | 41.07 | 39.69 | 40.33 | 194,611 | -0.64(-1.57%) |
Apr 02, 2008 | 40.77 | 41.89 | 40.38 | 40.97 | 212,292 | +0.20(+0.50%) |
Apr 01, 2008 | 39.84 | 41.05 | 38.81 | 40.77 | 207,132 | +1.10(+2.77%) |
Mar 31, 2008 | 38.39 | 39.84 | 38.04 | 39.67 | 159,692 | +0.64(+1.63%) |
Mar 28, 2008 | 39.62 | 39.83 | 38.82 | 39.03 | 175,128 | -0.65(-1.64%) |
Mar 27, 2008 | 39.86 | 40.37 | 39.31 | 39.69 | 138,608 | -0.01(-0.02%) |
Mar 26, 2008 | 37.94 | 40.00 | 37.91 | 39.69 | 96,277 | +1.28(+3.33%) |
Mar 25, 2008 | 38.38 | 38.55 | 37.67 | 38.41 | 241,004 | -0.04(-0.09%) |
Mar 24, 2008 | 37.25 | 39.20 | 36.62 | 38.45 | 188,652 | +0.84(+2.23%) |
Mar 21, 2008 | 37.18 | 38.31 | 35.94 | 37.61 | 333,324 | +0.00(+0.00%) |
Mar 20, 2008 | 37.18 | 38.31 | 35.94 | 37.61 | 333,324 | +0.80(+2.16%) |
Mar 19, 2008 | 39.02 | 39.63 | 36.82 | 36.82 | 174,130 | -2.16(-5.55%) |
Mar 18, 2008 | 37.87 | 39.16 | 37.03 | 38.98 | 270,386 | +1.70(+4.56%) |
Mar 17, 2008 | 37.29 | 38.48 | 36.54 | 37.28 | 236,469 | -1.19(-3.10%) |
Mar 14, 2008 | 39.01 | 39.11 | 38.01 | 38.47 | 261,369 | -0.56(-1.44%) |
Mar 13, 2008 | 37.62 | 39.17 | 37.23 | 39.03 | 445,717 | +0.88(+2.31%) |
Mar 12, 2008 | 39.12 | 39.94 | 37.91 | 38.15 | 212,366 | -0.84(-2.15%) |
Mar 11, 2008 | 38.39 | 39.02 | 37.01 | 38.99 | 205,756 | +1.50(+3.99%) |
Mar 10, 2008 | 40.41 | 40.93 | 37.03 | 37.50 | 429,178 | -2.90(-7.18%) |
Mar 07, 2008 | 39.35 | 40.91 | 39.14 | 40.39 | 187,253 | -0.07(-0.18%) |
Mar 06, 2008 | 40.66 | 41.55 | 40.06 | 40.47 | 261,278 | -0.65(-1.58%) |
Mar 05, 2008 | 41.42 | 42.00 | 40.68 | 41.12 | 141,942 | -0.16(-0.39%) |
Mar 04, 2008 | 39.76 | 42.10 | 39.76 | 41.28 | 193,072 | -0.49(-1.18%) |
Mar 03, 2008 | 40.98 | 42.71 | 40.21 | 41.77 | 217,351 | +0.70(+1.71%) |
Feb 29, 2008 | 42.16 | 42.58 | 40.69 | 41.07 | 358,945 | -1.58(-3.71%) |
Feb 28, 2008 | 43.18 | 43.23 | 42.02 | 42.65 | 174,623 | -0.77(-1.78%) |
Feb 27, 2008 | 42.45 | 43.94 | 42.01 | 43.42 | 203,794 | +0.64(+1.49%) |
Feb 26, 2008 | 42.14 | 43.99 | 41.99 | 42.79 | 242,424 | +0.35(+0.82%) |
Feb 25, 2008 | 41.43 | 42.77 | 41.10 | 42.44 | 107,579 | +0.94(+2.26%) |
Feb 22, 2008 | 41.09 | 42.57 | 40.21 | 41.50 | 249,513 | +0.43(+1.04%) |
Feb 21, 2008 | 42.67 | 43.36 | 40.86 | 41.07 | 156,737 | -1.36(-3.20%) |
Feb 20, 2008 | 40.31 | 42.48 | 39.76 | 42.43 | 229,212 | +1.68(+4.12%) |
Feb 19, 2008 | 41.67 | 42.97 | 40.38 | 40.76 | 282,186 | -0.20(-0.49%) |
Feb 18, 2008 | 41.96 | 42.07 | 39.97 | 40.96 | 409,036 | +0.00(+0.00%) |
Feb 15, 2008 | 41.96 | 42.07 | 39.97 | 40.96 | 409,036 | -1.45(-3.41%) |
Feb 14, 2008 | 43.16 | 43.59 | 42.14 | 42.40 | 240,614 | -0.30(-0.69%) |
Feb 13, 2008 | 40.01 | 44.70 | 40.01 | 42.70 | 687,255 | +2.72(+6.80%) |
Feb 12, 2008 | 38.96 | 41.67 | 38.96 | 39.98 | 427,070 | +0.95(+2.43%) |
Feb 11, 2008 | 37.47 | 40.48 | 36.99 | 39.03 | 620,875 | +1.50(+4.01%) |
Feb 08, 2008 | 34.03 | 38.41 | 33.47 | 37.53 | 811,182 | +2.22(+6.28%) |
Feb 07, 2008 | 34.82 | 36.06 | 34.52 | 35.31 | 191,273 | +0.22(+0.64%) |
Feb 06, 2008 | 35.74 | 36.88 | 35.04 | 35.09 | 218,434 | -0.30(-0.84%) |
Feb 05, 2008 | 35.48 | 36.74 | 34.33 | 35.38 | 313,940 | -0.89(-2.45%) |
Feb 04, 2008 | 34.57 | 37.12 | 34.46 | 36.27 | 486,156 | +2.08(+6.09%) |
Feb 01, 2008 | 32.15 | 34.32 | 32.15 | 34.19 | 355,095 | +2.26(+7.06%) |
Jan 31, 2008 | 31.34 | 32.64 | 30.90 | 31.94 | 396,841 | +0.11(+0.34%) |
Jan 30, 2008 | 33.01 | 33.34 | 31.63 | 31.83 | 204,076 | -1.34(-4.03%) |
Jan 29, 2008 | 33.41 | 33.43 | 31.88 | 33.17 | 407,397 | +0.09(+0.28%) |
Jan 28, 2008 | 32.98 | 33.34 | 32.22 | 33.07 | 490,958 | -0.04(-0.11%) |
Jan 25, 2008 | 30.94 | 33.27 | 30.90 | 33.11 | 479,396 | +1.46(+4.61%) |
Jan 24, 2008 | 32.04 | 33.35 | 31.35 | 31.65 | 361,033 | -0.14(-0.45%) |
Jan 23, 2008 | 31.73 | 32.71 | 29.65 | 31.79 | 499,540 | -0.76(-2.33%) |
Jan 22, 2008 | 32.10 | 33.40 | 31.20 | 32.55 | 303,542 | -0.87(-2.62%) |
Jan 21, 2008 | 33.14 | 34.52 | 32.60 | 33.43 | 412,503 | +0.00(+0.00%) |
Jan 18, 2008 | 33.14 | 34.52 | 32.60 | 33.43 | 412,503 | +0.30(+0.92%) |
Jan 17, 2008 | 33.97 | 33.97 | 32.80 | 33.12 | 460,622 | -0.89(-2.61%) |
Jan 16, 2008 | 35.88 | 37.33 | 33.32 | 34.01 | 495,977 | -2.34(-6.44%) |
Jan 15, 2008 | 37.87 | 38.44 | 36.06 | 36.35 | 222,901 | -2.45(-6.32%) |
Jan 14, 2008 | 39.03 | 39.55 | 38.46 | 38.80 | 305,825 | -0.09(-0.24%) |
Jan 11, 2008 | 40.52 | 40.82 | 38.17 | 38.90 | 318,389 | -1.91(-4.68%) |
Jan 10, 2008 | 38.95 | 40.81 | 38.87 | 40.81 | 340,539 | +1.08(+2.73%) |
Jan 09, 2008 | 40.70 | 40.70 | 38.11 | 39.72 | 451,429 | -0.80(-1.98%) |
Jan 08, 2008 | 42.47 | 43.54 | 40.51 | 40.52 | 196,563 | -1.77(-4.19%) |
Jan 07, 2008 | 44.87 | 45.95 | 41.75 | 42.30 | 544,526 | -2.73(-6.05%) |
Jan 04, 2008 | 47.70 | 48.78 | 44.93 | 45.02 | 305,936 | -3.29(-6.81%) |
Jan 03, 2008 | 48.76 | 49.38 | 48.02 | 48.31 | 208,221 | -0.39(-0.80%) |
Jan 02, 2008 | 49.88 | 50.23 | 48.69 | 48.70 | 134,358 | -1.54(-3.06%) |
Jan 01, 2008 | 49.88 | 50.33 | 49.49 | 50.24 | 132,131 | +0.00(+0.00%) |
Dec 31, 2007 | 49.88 | 50.33 | 49.49 | 50.24 | 132,131 | -0.04(-0.09%) |
Dec 28, 2007 | 50.63 | 50.78 | 49.79 | 50.28 | 164,068 | -0.04(-0.07%) |
Dec 27, 2007 | 50.06 | 50.76 | 49.88 | 50.32 | 289,808 | -0.24(-0.47%) |
Dec 26, 2007 | 50.59 | 51.01 | 50.20 | 50.56 | 195,722 | -0.17(-0.33%) |
Dec 24, 2007 | 49.88 | 50.88 | 49.88 | 50.72 | 203,304 | +0.17(+0.33%) |
Dec 21, 2007 | 51.03 | 52.20 | 50.05 | 50.56 | 419,378 | -0.56(-1.10%) |
Dec 20, 2007 | 48.25 | 51.26 | 47.71 | 51.12 | 465,919 | +2.98(+6.19%) |
Dec 19, 2007 | 49.41 | 49.41 | 47.60 | 48.14 | 250,614 | -1.10(-2.23%) |
Dec 18, 2007 | 50.44 | 50.98 | 47.36 | 49.24 | 537,358 | -0.69(-1.38%) |
Dec 17, 2007 | 52.59 | 52.60 | 49.86 | 49.93 | 660,609 | -3.62(-6.76%) |
Dec 14, 2007 | 55.41 | 55.41 | 52.13 | 53.55 | 1,159,150 | -3.40(-5.97%) |
Dec 13, 2007 | 61.96 | 64.41 | 55.75 | 56.95 | 502,487 | -4.33(-7.07%) |
Dec 12, 2007 | 63.77 | 63.77 | 60.14 | 61.28 | 193,859 | -0.34(-0.55%) |
Dec 11, 2007 | 63.63 | 64.03 | 61.32 | 61.62 | 143,299 | -2.10(-3.30%) |
Dec 10, 2007 | 63.74 | 64.31 | 62.23 | 63.72 | 130,598 | +0.25(+0.40%) |
Dec 07, 2007 | 63.32 | 63.74 | 62.57 | 63.47 | 77,102 | +0.13(+0.21%) |
Dec 06, 2007 | 61.66 | 63.44 | 61.06 | 63.34 | 137,658 | +1.31(+2.11%) |
Dec 05, 2007 | 61.30 | 62.17 | 60.13 | 62.03 | 97,931 | +1.58(+2.62%) |
Dec 04, 2007 | 59.86 | 61.81 | 59.85 | 60.45 | 188,733 | -0.95(-1.54%) |
Dec 03, 2007 | 61.21 | 61.81 | 60.45 | 61.39 | 152,458 | +0.30(+0.50%) |
Nov 30, 2007 | 60.25 | 62.88 | 59.95 | 61.09 | 403,908 | +1.81(+3.05%) |
Nov 29, 2007 | 58.55 | 59.51 | 57.92 | 59.28 | 193,770 | +0.85(+1.45%) |
Nov 28, 2007 | 57.79 | 58.65 | 57.36 | 58.44 | 298,643 | +0.93(+1.62%) |
Nov 27, 2007 | 57.18 | 57.81 | 56.37 | 57.50 | 138,481 | +0.38(+0.67%) |
Nov 26, 2007 | 57.61 | 58.01 | 56.34 | 57.12 | 140,254 | -0.53(-0.93%) |
Nov 23, 2007 | 57.27 | 57.83 | 56.75 | 57.66 | 37,814 | +1.02(+1.80%) |
Nov 21, 2007 | 57.35 | 57.83 | 56.28 | 56.64 | 99,351 | -1.09(-1.89%) |
Nov 20, 2007 | 56.65 | 58.47 | 56.39 | 57.73 | 174,404 | +0.63(+1.10%) |
Nov 19, 2007 | 58.55 | 58.55 | 56.28 | 57.10 | 209,014 | -1.61(-2.75%) |
Nov 16, 2007 | 58.65 | 59.33 | 58.11 | 58.71 | 161,076 | +0.04(+0.07%) |
Nov 15, 2007 | 58.39 | 59.04 | 57.90 | 58.67 | 124,388 | -0.12(-0.21%) |
Nov 14, 2007 | 59.25 | 59.51 | 58.19 | 58.79 | 148,679 | -0.01(-0.02%) |
Nov 13, 2007 | 57.25 | 58.99 | 57.25 | 58.81 | 152,126 | +1.87(+3.29%) |
Nov 12, 2007 | 56.90 | 57.42 | 56.23 | 56.93 | 149,405 | -0.30(-0.52%) |
Nov 09, 2007 | 57.71 | 58.19 | 55.76 | 57.23 | 144,391 | -1.51(-2.57%) |
Nov 08, 2007 | 59.28 | 59.81 | 56.48 | 58.74 | 154,410 | -0.25(-0.43%) |
Nov 07, 2007 | 61.03 | 61.20 | 58.59 | 58.99 | 139,957 | -2.78(-4.49%) |
Nov 06, 2007 | 60.16 | 61.88 | 60.16 | 61.77 | 154,153 | +1.70(+2.83%) |
Nov 05, 2007 | 60.05 | 60.57 | 58.81 | 60.07 | 85,507 | -0.74(-1.21%) |
Nov 02, 2007 | 61.89 | 61.95 | 60.19 | 60.81 | 48,466 | -0.03(-0.05%) |
Nov 01, 2007 | 62.00 | 62.78 | 60.68 | 60.84 | 96,195 | -2.43(-3.84%) |
Oct 31, 2007 | 62.66 | 63.54 | 61.37 | 63.27 | 236,020 | +0.98(+1.58%) |
Oct 30, 2007 | 63.03 | 63.34 | 61.46 | 62.28 | 167,270 | -0.87(-1.38%) |
Oct 29, 2007 | 62.89 | 63.59 | 62.52 | 63.16 | 55,918 | +0.64(+1.02%) |
Oct 26, 2007 | 61.56 | 62.52 | 61.11 | 62.52 | 162,262 | +1.68(+2.77%) |
Oct 25, 2007 | 61.15 | 61.44 | 59.71 | 60.84 | 115,615 | -0.27(-0.45%) |
Oct 24, 2007 | 60.90 | 61.45 | 59.79 | 61.11 | 164,097 | -0.22(-0.37%) |
Oct 23, 2007 | 59.95 | 61.64 | 58.56 | 61.34 | 137,640 | +1.97(+3.32%) |
Oct 22, 2007 | 58.48 | 60.29 | 56.93 | 59.36 | 154,799 | +0.12(+0.21%) |
Oct 19, 2007 | 61.31 | 61.31 | 58.94 | 59.24 | 158,182 | -2.13(-3.46%) |
Oct 18, 2007 | 59.52 | 61.72 | 59.40 | 61.36 | 134,132 | +1.37(+2.28%) |
Oct 17, 2007 | 61.13 | 61.13 | 58.55 | 60.00 | 148,492 | -0.43(-0.71%) |
Oct 16, 2007 | 61.20 | 61.64 | 59.82 | 60.42 | 103,105 | -1.06(-1.73%) |
Oct 15, 2007 | 61.81 | 63.05 | 61.15 | 61.49 | 237,854 | -0.01(-0.02%) |
Oct 12, 2007 | 62.89 | 62.89 | 60.52 | 61.50 | 252,456 | -2.13(-3.34%) |
Oct 11, 2007 | 64.83 | 65.05 | 62.89 | 63.63 | 135,170 | -0.17(-0.26%) |
Oct 10, 2007 | 63.97 | 64.19 | 63.09 | 63.79 | 236,703 | -0.18(-0.28%) |
Oct 09, 2007 | 63.37 | 64.62 | 63.20 | 63.97 | 136,879 | +0.91(+1.44%) |
Oct 08, 2007 | 62.74 | 63.08 | 62.08 | 63.06 | 53,681 | +0.35(+0.56%) |
Oct 05, 2007 | 63.08 | 63.53 | 61.72 | 62.71 | 166,265 | +0.54(+0.87%) |
Oct 04, 2007 | 63.25 | 63.25 | 61.92 | 62.17 | 221,286 | -0.98(-1.56%) |
Oct 03, 2007 | 63.55 | 64.39 | 62.89 | 63.15 | 162,084 | -1.02(-1.59%) |
Oct 02, 2007 | 64.34 | 64.69 | 63.22 | 64.17 | 118,036 | +0.10(+0.16%) |
Oct 01, 2007 | 61.71 | 64.17 | 60.36 | 64.07 | 231,813 | +2.36(+3.82%) |
Sep 28, 2007 | 60.87 | 62.60 | 60.30 | 61.71 | 205,624 | +0.76(+1.25%) |
Sep 27, 2007 | 61.44 | 61.67 | 59.88 | 60.95 | 149,932 | -0.15(-0.25%) |
Sep 26, 2007 | 61.08 | 61.84 | 60.71 | 61.10 | 141,259 | +0.50(+0.82%) |
Sep 25, 2007 | 62.53 | 62.53 | 59.61 | 60.61 | 213,925 | -1.94(-3.11%) |
Sep 24, 2007 | 62.35 | 63.61 | 61.44 | 62.55 | 220,165 | +0.23(+0.37%) |
Sep 21, 2007 | 62.04 | 62.52 | 60.45 | 62.32 | 364,685 | +0.95(+1.54%) |
Sep 20, 2007 | 64.38 | 65.27 | 61.37 | 61.37 | 250,942 | -3.04(-4.72%) |
Sep 19, 2007 | 62.12 | 65.33 | 61.74 | 64.41 | 407,800 | +3.03(+4.93%) |
Sep 18, 2007 | 57.31 | 61.88 | 55.96 | 61.39 | 456,119 | +4.27(+7.48%) |
Sep 17, 2007 | 56.85 | 57.75 | 56.42 | 57.11 | 272,717 | -0.13(-0.23%) |
Sep 14, 2007 | 56.51 | 57.41 | 55.48 | 57.24 | 164,750 | +0.34(+0.60%) |
Sep 13, 2007 | 55.52 | 57.46 | 55.07 | 56.90 | 192,276 | +2.51(+4.61%) |
Sep 12, 2007 | 52.47 | 55.21 | 51.53 | 54.40 | 452,035 | +1.63(+3.10%) |
Sep 11, 2007 | 55.06 | 55.86 | 52.16 | 52.76 | 366,270 | -1.45(-2.67%) |
Sep 10, 2007 | 57.09 | 57.76 | 53.86 | 54.21 | 333,578 | -2.72(-4.77%) |
Sep 07, 2007 | 56.07 | 57.83 | 55.48 | 56.93 | 199,320 | -1.55(-2.65%) |
Sep 06, 2007 | 59.99 | 60.24 | 57.34 | 58.47 | 259,547 | -0.73(-1.23%) |
Sep 05, 2007 | 59.64 | 61.81 | 58.43 | 59.20 | 221,739 | -2.18(-3.56%) |
Sep 04, 2007 | 60.61 | 62.89 | 59.50 | 61.39 | 313,400 | +1.00(+1.66%) |
Aug 31, 2007 | 58.90 | 60.99 | 58.53 | 60.38 | 209,495 | +3.04(+5.31%) |
Aug 30, 2007 | 56.77 | 58.19 | 56.20 | 57.34 | 116,388 | +0.59(+1.03%) |
Aug 29, 2007 | 55.70 | 56.89 | 54.44 | 56.75 | 169,457 | +1.89(+3.45%) |
Aug 28, 2007 | 56.53 | 56.53 | 54.71 | 54.86 | 178,512 | -1.73(-3.05%) |
Aug 27, 2007 | 58.52 | 58.52 | 55.44 | 56.59 | 228,277 | -0.69(-1.20%) |
Aug 24, 2007 | 55.94 | 58.35 | 55.30 | 57.27 | 467,880 | +2.14(+3.88%) |
Aug 23, 2007 | 53.91 | 55.96 | 52.78 | 55.13 | 399,098 | +1.37(+2.54%) |
Aug 22, 2007 | 50.25 | 54.01 | 50.25 | 53.77 | 269,235 | +3.76(+7.52%) |
Aug 21, 2007 | 50.60 | 50.84 | 49.37 | 50.01 | 149,993 | +0.04(+0.07%) |
Aug 20, 2007 | 51.83 | 51.83 | 49.62 | 49.97 | 283,513 | -2.07(-3.99%) |
Aug 17, 2007 | 52.26 | 52.58 | 49.78 | 52.05 | 267,716 | +2.23(+4.47%) |
Aug 16, 2007 | 51.32 | 51.68 | 48.05 | 49.82 | 612,591 | -1.87(-3.62%) |
Aug 15, 2007 | 53.66 | 54.51 | 51.14 | 51.69 | 340,840 | -2.60(-4.78%) |
Aug 14, 2007 | 55.66 | 55.66 | 53.93 | 54.29 | 272,643 | -1.29(-2.32%) |
Aug 13, 2007 | 56.67 | 57.11 | 54.31 | 55.57 | 362,471 | -0.03(-0.05%) |
Aug 10, 2007 | 51.34 | 56.72 | 50.24 | 55.60 | 405,291 | +3.19(+6.08%) |
Aug 09, 2007 | 52.91 | 55.02 | 49.70 | 52.42 | 741,625 | -1.61(-2.98%) |
Aug 08, 2007 | 55.52 | 59.16 | 53.49 | 54.03 | 921,893 | -1.63(-2.94%) |
Aug 07, 2007 | 55.91 | 58.19 | 53.68 | 55.66 | 1,788,969 | -3.63(-6.12%) |
Aug 06, 2007 | 64.03 | 64.06 | 56.87 | 59.29 | 757,829 | -2.62(-4.24%) |
Aug 03, 2007 | 61.81 | 63.68 | 61.44 | 61.91 | 267,889 | -1.26(-1.99%) |
Aug 02, 2007 | 61.78 | 63.17 | 61.08 | 63.17 | 259,631 | +1.80(+2.93%) |
Aug 01, 2007 | 66.55 | 66.55 | 60.25 | 61.37 | 477,669 | -3.55(-5.47%) |
Jul 31, 2007 | 65.82 | 67.07 | 64.55 | 64.92 | 404,469 | +0.44(+0.68%) |
Jul 30, 2007 | 62.89 | 65.51 | 62.30 | 64.48 | 269,890 | +1.92(+3.07%) |
Jul 27, 2007 | 60.58 | 63.27 | 60.58 | 62.56 | 339,676 | -0.53(-0.84%) |
Jul 26, 2007 | 63.67 | 66.74 | 60.62 | 63.08 | 620,818 | -2.21(-3.39%) |
Jul 25, 2007 | 68.21 | 68.51 | 62.54 | 65.30 | 506,832 | -1.84(-2.75%) |
Jul 24, 2007 | 69.88 | 69.96 | 65.88 | 67.14 | 261,551 | -3.59(-5.07%) |
Jul 23, 2007 | 70.12 | 71.19 | 69.81 | 70.73 | 293,395 | +0.76(+1.08%) |
Jul 20, 2007 | 70.14 | 70.68 | 68.93 | 69.97 | 197,641 | -0.33(-0.46%) |
Jul 19, 2007 | 71.15 | 72.36 | 69.67 | 70.29 | 365,721 | +0.14(+0.20%) |
Jul 18, 2007 | 69.27 | 70.55 | 67.80 | 70.15 | 311,762 | +1.19(+1.72%) |
Jul 17, 2007 | 69.49 | 70.10 | 68.71 | 68.97 | 193,261 | -0.17(-0.24%) |
Jul 16, 2007 | 70.12 | 70.52 | 68.77 | 69.14 | 243,460 | -1.11(-1.57%) |
Jul 13, 2007 | 70.48 | 70.69 | 67.95 | 70.24 | 436,800 | +1.39(+2.02%) |
Jul 12, 2007 | 65.88 | 69.83 | 65.63 | 68.85 | 756,303 | +3.80(+5.83%) |
Jul 11, 2007 | 65.07 | 65.35 | 64.25 | 65.06 | 302,794 | +0.22(+0.33%) |
Jul 10, 2007 | 65.75 | 65.83 | 62.53 | 64.84 | 505,564 | -0.93(-1.42%) |
Jul 09, 2007 | 68.09 | 69.01 | 64.81 | 65.77 | 614,017 | -0.22(-0.34%) |
Jul 06, 2007 | 64.41 | 67.08 | 64.41 | 66.00 | 875,218 | +3.76(+6.04%) |
Jul 05, 2007 | 61.68 | 63.29 | 61.49 | 62.24 | 252,158 | +0.39(+0.63%) |
Jul 03, 2007 | 63.16 | 63.51 | 61.40 | 61.85 | 49,970 | -0.72(-1.16%) |
Jul 02, 2007 | 61.62 | 63.43 | 61.55 | 62.57 | 341,546 | +1.54(+2.52%) |
Jun 29, 2007 | 62.26 | 62.75 | 60.96 | 61.03 | 449,101 | -1.13(-1.83%) |
Jun 28, 2007 | 63.51 | 63.53 | 61.86 | 62.17 | 263,324 | -1.08(-1.71%) |
Jun 27, 2007 | 62.66 | 63.25 | 60.63 | 63.25 | 269,369 | +0.11(+0.17%) |
Jun 26, 2007 | 63.35 | 64.36 | 62.82 | 63.14 | 194,675 | +0.25(+0.39%) |
Jun 25, 2007 | 65.00 | 65.05 | 62.38 | 62.90 | 212,965 | -2.16(-3.32%) |
Jun 22, 2007 | 64.39 | 65.44 | 64.13 | 65.06 | 1,999,365 | +0.67(+1.03%) |
Jun 21, 2007 | 63.94 | 65.53 | 62.19 | 64.39 | 357,205 | +0.88(+1.39%) |
Jun 20, 2007 | 63.74 | 64.93 | 62.89 | 63.51 | 244,304 | +0.00(+0.00%) |
Jun 19, 2007 | 60.45 | 63.88 | 60.45 | 63.51 | 289,263 | +2.91(+4.79%) |
Jun 18, 2007 | 59.71 | 60.89 | 59.35 | 60.61 | 258,414 | +0.90(+1.50%) |
Jun 15, 2007 | 59.77 | 60.32 | 59.54 | 59.71 | 303,235 | +0.07(+0.12%) |
Jun 14, 2007 | 59.77 | 60.40 | 59.57 | 59.64 | 228,118 | +0.18(+0.30%) |
Jun 13, 2007 | 59.55 | 60.35 | 58.39 | 59.46 | 223,968 | -0.18(-0.30%) |
Jun 12, 2007 | 62.06 | 62.06 | 59.16 | 59.64 | 285,943 | -2.45(-3.95%) |
Jun 11, 2007 | 63.13 | 63.13 | 61.94 | 62.09 | 157,693 | -1.08(-1.71%) |
Jun 08, 2007 | 62.27 | 63.48 | 61.38 | 63.16 | 105,216 | +0.67(+1.08%) |
Jun 07, 2007 | 62.30 | 63.21 | 61.48 | 62.49 | 79,552 | -0.46(-0.73%) |
Jun 06, 2007 | 63.76 | 63.76 | 62.13 | 62.95 | 97,281 | -0.56(-0.88%) |
Jun 05, 2007 | 64.99 | 65.09 | 63.22 | 63.51 | 83,936 | -0.35(-0.54%) |
Jun 04, 2007 | 64.88 | 64.96 | 63.80 | 63.86 | 62,946 | -1.02(-1.57%) |
Jun 01, 2007 | 64.99 | 66.03 | 64.81 | 64.88 | 106,147 | +0.79(+1.23%) |
May 31, 2007 | 62.71 | 64.39 | 62.71 | 64.09 | 188,578 | +1.20(+1.91%) |
May 30, 2007 | 62.82 | 62.96 | 61.52 | 62.89 | 163,593 | -0.09(-0.15%) |
May 29, 2007 | 62.85 | 63.76 | 62.85 | 62.98 | 186,057 | +1.40(+2.27%) |
May 25, 2007 | 61.44 | 62.19 | 60.66 | 61.59 | 195,614 | +1.07(+1.77%) |
May 24, 2007 | 62.75 | 63.45 | 59.79 | 60.52 | 252,712 | -2.05(-3.27%) |
May 23, 2007 | 64.31 | 64.32 | 62.51 | 62.56 | 253,204 | -1.23(-1.93%) |
May 22, 2007 | 64.70 | 64.70 | 63.59 | 63.79 | 168,816 | -1.22(-1.88%) |
May 21, 2007 | 64.46 | 66.67 | 64.46 | 65.01 | 150,631 | +0.68(+1.06%) |
May 18, 2007 | 63.35 | 64.34 | 63.03 | 64.34 | 226,701 | +0.82(+1.30%) |
May 17, 2007 | 64.08 | 64.26 | 62.53 | 63.51 | 218,047 | -0.61(-0.95%) |
May 16, 2007 | 63.36 | 64.49 | 63.36 | 64.12 | 405,273 | +0.01(+0.02%) |
May 15, 2007 | 64.05 | 64.86 | 62.75 | 64.11 | 219,368 | -0.72(-1.10%) |
May 14, 2007 | 65.46 | 65.77 | 64.05 | 64.83 | 255,596 | +0.01(+0.02%) |
May 11, 2007 | 65.61 | 66.26 | 64.64 | 64.81 | 204,076 | -0.44(-0.68%) |
May 10, 2007 | 65.78 | 66.50 | 64.59 | 65.25 | 597,429 | -0.53(-0.80%) |
May 09, 2007 | 62.53 | 65.78 | 62.50 | 65.78 | 767,496 | +4.71(+7.72%) |
May 08, 2007 | 61.70 | 62.53 | 59.46 | 61.07 | 553,242 | +4.00(+7.00%) |
May 07, 2007 | 56.79 | 57.44 | 56.79 | 57.07 | 254,676 | +0.71(+1.26%) |
May 04, 2007 | 55.04 | 56.50 | 55.04 | 56.36 | 88,475 | +0.55(+0.98%) |
May 03, 2007 | 56.46 | 56.46 | 54.97 | 55.81 | 209,429 | -0.88(-1.56%) |
May 02, 2007 | 53.88 | 56.97 | 53.88 | 56.69 | 156,826 | +1.11(+2.00%) |