Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.96 | 49.73 | 48.31 | 48.66 | 842,687 | -0.10(-0.21%) |
Apr 29, 2008 | 48.00 | 48.88 | 47.62 | 48.76 | 901,898 | +0.60(+1.25%) |
Apr 28, 2008 | 48.00 | 48.28 | 47.14 | 48.16 | 1,287,828 | -0.21(-0.43%) |
Apr 25, 2008 | 44.71 | 48.62 | 44.71 | 48.37 | 2,081,458 | +5.20(+12.05%) |
Apr 24, 2008 | 42.03 | 43.37 | 41.51 | 43.17 | 454,034 | +1.26(+3.01%) |
Apr 23, 2008 | 42.20 | 42.26 | 41.41 | 41.91 | 582,437 | -0.09(-0.21%) |
Apr 22, 2008 | 42.71 | 42.75 | 41.82 | 42.00 | 550,647 | -0.86(-2.01%) |
Apr 21, 2008 | 43.57 | 43.66 | 42.72 | 42.86 | 785,571 | -0.88(-2.01%) |
Apr 18, 2008 | 42.99 | 43.87 | 42.75 | 43.74 | 969,936 | +1.37(+3.23%) |
Apr 17, 2008 | 41.34 | 42.45 | 41.08 | 42.37 | 545,156 | +0.78(+1.88%) |
Apr 16, 2008 | 40.30 | 41.60 | 39.82 | 41.59 | 802,754 | +1.67(+4.18%) |
Apr 15, 2008 | 39.99 | 40.30 | 39.68 | 39.92 | 607,447 | +0.15(+0.38%) |
Apr 14, 2008 | 41.07 | 41.50 | 39.72 | 39.77 | 669,200 | -1.39(-3.38%) |
Apr 11, 2008 | 41.15 | 42.10 | 40.98 | 41.16 | 686,897 | -0.76(-1.81%) |
Apr 10, 2008 | 42.39 | 42.71 | 41.50 | 41.92 | 516,378 | -0.62(-1.46%) |
Apr 09, 2008 | 42.95 | 43.20 | 42.38 | 42.54 | 682,662 | -0.26(-0.61%) |
Apr 08, 2008 | 42.63 | 43.18 | 42.46 | 42.80 | 432,872 | -0.17(-0.40%) |
Apr 07, 2008 | 42.86 | 43.56 | 42.67 | 42.97 | 427,510 | -0.26(-0.60%) |
Apr 04, 2008 | 43.89 | 43.92 | 43.00 | 43.23 | 687,006 | -0.73(-1.66%) |
Apr 03, 2008 | 43.55 | 43.97 | 43.24 | 43.96 | 766,052 | +0.10(+0.23%) |
Apr 02, 2008 | 42.90 | 44.07 | 42.15 | 43.86 | 2,889,812 | +0.91(+2.12%) |
Apr 01, 2008 | 43.05 | 43.50 | 42.33 | 42.95 | 2,440,045 | -0.69(-1.58%) |
Mar 31, 2008 | 43.23 | 43.81 | 42.97 | 43.64 | 726,632 | +0.41(+0.95%) |
Mar 28, 2008 | 43.31 | 44.54 | 42.99 | 43.23 | 473,736 | -0.96(-2.17%) |
Mar 27, 2008 | 45.03 | 45.28 | 44.15 | 44.19 | 325,017 | -0.71(-1.58%) |
Mar 26, 2008 | 45.43 | 45.43 | 44.30 | 44.90 | 454,171 | -0.64(-1.41%) |
Mar 25, 2008 | 45.77 | 46.16 | 45.29 | 45.54 | 462,620 | -0.30(-0.65%) |
Mar 24, 2008 | 45.95 | 46.85 | 45.69 | 45.84 | 528,453 | -0.10(-0.22%) |
Mar 21, 2008 | 44.90 | 46.17 | 44.27 | 45.94 | 1,128,795 | +0.00(+0.00%) |
Mar 20, 2008 | 44.90 | 46.17 | 44.27 | 45.94 | 1,128,795 | +1.38(+3.10%) |
Mar 19, 2008 | 45.73 | 46.24 | 44.56 | 44.56 | 504,750 | -0.85(-1.87%) |
Mar 18, 2008 | 44.89 | 45.50 | 44.33 | 45.41 | 558,654 | +1.35(+3.06%) |
Mar 17, 2008 | 42.84 | 44.52 | 42.01 | 44.06 | 483,000 | +0.26(+0.59%) |
Mar 14, 2008 | 45.00 | 45.13 | 43.45 | 43.80 | 457,092 | -0.94(-2.10%) |
Mar 13, 2008 | 43.85 | 44.92 | 43.22 | 44.74 | 497,270 | +0.59(+1.34%) |
Mar 12, 2008 | 44.95 | 45.49 | 44.01 | 44.15 | 453,056 | -0.63(-1.41%) |
Mar 11, 2008 | 43.95 | 44.88 | 43.31 | 44.78 | 706,904 | +1.91(+4.46%) |
Mar 10, 2008 | 43.31 | 43.63 | 42.40 | 42.87 | 477,704 | -0.29(-0.67%) |
Mar 07, 2008 | 42.06 | 43.66 | 41.96 | 43.16 | 605,236 | +0.71(+1.67%) |
Mar 06, 2008 | 43.37 | 43.66 | 42.36 | 42.45 | 545,155 | -1.15(-2.64%) |
Mar 05, 2008 | 44.15 | 44.49 | 43.39 | 43.60 | 482,951 | -0.34(-0.77%) |
Mar 04, 2008 | 44.27 | 44.33 | 43.48 | 43.94 | 904,644 | -0.72(-1.61%) |
Mar 03, 2008 | 45.21 | 45.31 | 44.29 | 44.66 | 468,257 | -0.64(-1.41%) |
Feb 29, 2008 | 45.77 | 46.50 | 45.03 | 45.30 | 543,558 | -1.05(-2.27%) |
Feb 28, 2008 | 46.94 | 47.34 | 45.97 | 46.35 | 453,478 | -0.71(-1.51%) |
Feb 27, 2008 | 47.26 | 48.21 | 46.59 | 47.06 | 458,915 | -0.60(-1.26%) |
Feb 26, 2008 | 47.45 | 48.40 | 47.37 | 47.66 | 321,209 | -0.05(-0.10%) |
Feb 25, 2008 | 45.95 | 48.19 | 45.95 | 47.71 | 640,350 | +0.87(+1.86%) |
Feb 22, 2008 | 46.68 | 46.92 | 45.69 | 46.84 | 454,237 | +0.36(+0.77%) |
Feb 21, 2008 | 47.93 | 48.03 | 46.37 | 46.48 | 538,947 | -1.08(-2.27%) |
Feb 20, 2008 | 46.22 | 47.68 | 45.92 | 47.56 | 688,192 | +1.21(+2.61%) |
Feb 19, 2008 | 47.22 | 47.65 | 46.09 | 46.35 | 454,060 | -0.35(-0.75%) |
Feb 18, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | +0.00(+0.00%) |
Feb 15, 2008 | 46.64 | 46.78 | 46.04 | 46.70 | 518,797 | -0.23(-0.49%) |
Feb 14, 2008 | 47.66 | 47.84 | 46.61 | 46.93 | 403,032 | -0.74(-1.55%) |
Feb 13, 2008 | 47.86 | 47.86 | 47.12 | 47.67 | 350,134 | +0.33(+0.70%) |
Feb 12, 2008 | 47.40 | 48.18 | 46.75 | 47.34 | 380,329 | +0.01(+0.02%) |
Feb 11, 2008 | 48.16 | 48.16 | 47.01 | 47.33 | 828,089 | -1.05(-2.17%) |
Feb 08, 2008 | 47.93 | 49.09 | 47.60 | 48.38 | 545,802 | +0.25(+0.52%) |
Feb 07, 2008 | 46.95 | 48.89 | 46.95 | 48.13 | 599,662 | +1.00(+2.12%) |
Feb 06, 2008 | 48.51 | 48.87 | 47.02 | 47.13 | 650,765 | -1.05(-2.18%) |
Feb 05, 2008 | 48.51 | 49.70 | 47.84 | 48.18 | 785,219 | -1.20(-2.43%) |
Feb 04, 2008 | 50.21 | 50.50 | 49.21 | 49.38 | 491,183 | -0.73(-1.46%) |
Feb 01, 2008 | 48.39 | 50.30 | 48.10 | 50.11 | 870,894 | +1.71(+3.53%) |
Jan 31, 2008 | 46.51 | 48.90 | 45.80 | 48.40 | 2,524,348 | +0.51(+1.06%) |
Jan 30, 2008 | 48.20 | 48.98 | 47.71 | 47.89 | 542,775 | -0.69(-1.42%) |
Jan 29, 2008 | 48.41 | 49.00 | 47.16 | 48.58 | 524,316 | +0.20(+0.41%) |
Jan 28, 2008 | 46.72 | 48.57 | 46.42 | 48.38 | 692,463 | +1.41(+3.00%) |
Jan 25, 2008 | 46.50 | 47.65 | 46.41 | 46.97 | 1,261,535 | +1.23(+2.69%) |
Jan 24, 2008 | 45.77 | 46.00 | 44.88 | 45.74 | 1,017,811 | +0.37(+0.82%) |
Jan 23, 2008 | 43.51 | 45.99 | 43.44 | 45.37 | 1,251,380 | +0.78(+1.75%) |
Jan 22, 2008 | 43.57 | 45.58 | 43.16 | 44.59 | 1,228,230 | -0.52(-1.15%) |
Jan 21, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | +0.00(+0.00%) |
Jan 18, 2008 | 45.55 | 46.19 | 44.71 | 45.11 | 749,971 | -0.38(-0.84%) |
Jan 17, 2008 | 46.68 | 46.68 | 45.30 | 45.49 | 590,631 | -1.09(-2.34%) |
Jan 16, 2008 | 45.88 | 47.60 | 45.83 | 46.58 | 654,422 | +0.61(+1.33%) |
Jan 15, 2008 | 46.29 | 46.40 | 45.50 | 45.97 | 624,384 | -0.92(-1.96%) |
Jan 14, 2008 | 47.14 | 47.93 | 46.54 | 46.89 | 481,996 | -0.01(-0.02%) |
Jan 11, 2008 | 46.58 | 47.92 | 46.00 | 46.90 | 474,631 | +0.03(+0.06%) |
Jan 10, 2008 | 46.67 | 47.59 | 46.37 | 46.87 | 1,107,077 | -0.18(-0.38%) |
Jan 09, 2008 | 47.60 | 47.92 | 46.14 | 47.05 | 757,533 | -0.47(-0.99%) |
Jan 08, 2008 | 48.24 | 48.93 | 47.39 | 47.52 | 467,657 | -0.85(-1.76%) |
Jan 07, 2008 | 47.38 | 48.83 | 47.21 | 48.37 | 595,039 | +0.33(+0.69%) |
Jan 04, 2008 | 48.99 | 49.09 | 47.78 | 48.04 | 567,120 | -1.31(-2.65%) |
Jan 03, 2008 | 50.12 | 50.29 | 49.25 | 49.35 | 481,972 | -0.56(-1.12%) |
Jan 02, 2008 | 50.24 | 50.68 | 49.38 | 49.91 | 496,736 | -0.49(-0.97%) |
Jan 01, 2008 | 50.23 | 50.82 | 49.90 | 50.40 | 247,104 | +0.00(+0.00%) |
Dec 31, 2007 | 50.23 | 50.82 | 49.90 | 50.40 | 247,104 | -0.13(-0.26%) |
Dec 28, 2007 | 50.90 | 51.15 | 50.32 | 50.53 | 238,832 | -0.30(-0.59%) |
Dec 27, 2007 | 51.95 | 52.06 | 50.51 | 50.83 | 383,240 | -1.13(-2.17%) |
Dec 26, 2007 | 51.65 | 52.25 | 51.58 | 51.96 | 291,536 | +0.10(+0.19%) |
Dec 24, 2007 | 51.79 | 51.96 | 51.54 | 51.86 | 175,646 | -0.02(-0.04%) |
Dec 21, 2007 | 51.97 | 52.00 | 51.17 | 51.88 | 673,279 | +0.82(+1.61%) |
Dec 20, 2007 | 50.74 | 51.12 | 49.99 | 51.06 | 347,879 | +0.80(+1.59%) |
Dec 19, 2007 | 50.25 | 50.74 | 49.84 | 50.26 | 298,754 | +0.00(+0.00%) |
Dec 18, 2007 | 49.74 | 50.56 | 48.85 | 50.26 | 345,177 | +1.05(+2.13%) |
Dec 17, 2007 | 49.50 | 50.02 | 49.21 | 49.21 | 304,661 | -0.63(-1.26%) |
Dec 14, 2007 | 50.11 | 50.46 | 49.56 | 49.84 | 323,720 | -0.67(-1.33%) |
Dec 13, 2007 | 50.26 | 50.58 | 49.47 | 50.51 | 337,669 | +0.03(+0.06%) |
Dec 12, 2007 | 51.88 | 52.44 | 49.71 | 50.48 | 643,900 | -0.53(-1.04%) |
Dec 11, 2007 | 52.62 | 52.83 | 50.82 | 51.01 | 684,046 | -1.74(-3.30%) |
Dec 10, 2007 | 52.15 | 52.97 | 52.06 | 52.75 | 323,534 | +0.57(+1.09%) |
Dec 07, 2007 | 52.74 | 52.86 | 51.81 | 52.18 | 416,625 | -0.68(-1.29%) |
Dec 06, 2007 | 51.95 | 53.00 | 51.70 | 52.86 | 815,831 | +1.05(+2.03%) |
Dec 05, 2007 | 51.74 | 52.13 | 51.08 | 51.81 | 282,071 | +0.81(+1.59%) |
Dec 04, 2007 | 50.83 | 51.56 | 50.21 | 51.00 | 372,691 | -0.13(-0.25%) |
Dec 03, 2007 | 51.59 | 52.03 | 50.40 | 51.13 | 344,341 | -0.35(-0.68%) |
Nov 30, 2007 | 51.99 | 53.11 | 51.31 | 51.48 | 870,631 | +0.17(+0.33%) |
Nov 29, 2007 | 51.67 | 51.67 | 50.77 | 51.31 | 325,847 | -0.48(-0.93%) |
Nov 28, 2007 | 50.85 | 51.97 | 50.40 | 51.79 | 780,347 | +1.39(+2.76%) |
Nov 27, 2007 | 49.97 | 50.68 | 49.64 | 50.40 | 735,889 | +0.74(+1.49%) |
Nov 26, 2007 | 50.80 | 50.90 | 49.40 | 49.66 | 834,647 | -0.83(-1.64%) |
Nov 23, 2007 | 50.45 | 51.55 | 50.38 | 50.49 | 345,875 | +0.45(+0.90%) |
Nov 21, 2007 | 49.52 | 51.14 | 49.52 | 50.04 | 613,660 | -0.17(-0.34%) |
Nov 20, 2007 | 49.78 | 50.48 | 49.16 | 50.21 | 841,498 | +0.32(+0.64%) |
Nov 19, 2007 | 50.37 | 50.46 | 49.66 | 49.89 | 873,941 | -0.87(-1.71%) |
Nov 16, 2007 | 50.52 | 51.34 | 49.78 | 50.76 | 625,511 | +0.31(+0.61%) |
Nov 15, 2007 | 50.89 | 51.20 | 49.97 | 50.45 | 636,280 | -0.61(-1.19%) |
Nov 14, 2007 | 51.62 | 52.19 | 50.92 | 51.06 | 1,046,794 | -0.53(-1.03%) |
Nov 13, 2007 | 50.17 | 52.02 | 49.97 | 51.59 | 633,332 | +1.74(+3.49%) |
Nov 12, 2007 | 49.57 | 51.13 | 49.57 | 49.85 | 485,003 | +0.17(+0.34%) |
Nov 09, 2007 | 49.23 | 50.44 | 48.63 | 49.68 | 534,483 | +0.10(+0.20%) |
Nov 08, 2007 | 49.14 | 50.06 | 48.60 | 49.58 | 680,241 | +0.96(+1.97%) |
Nov 07, 2007 | 49.26 | 49.33 | 48.53 | 48.62 | 593,387 | -1.24(-2.49%) |
Nov 06, 2007 | 48.96 | 49.94 | 48.63 | 49.86 | 520,766 | +0.93(+1.90%) |
Nov 05, 2007 | 49.29 | 49.31 | 48.39 | 48.93 | 834,090 | -1.02(-2.04%) |
Nov 02, 2007 | 50.38 | 50.46 | 49.20 | 49.95 | 743,650 | -0.29(-0.58%) |
Nov 01, 2007 | 51.01 | 51.17 | 49.91 | 50.24 | 610,980 | -1.55(-2.99%) |
Oct 31, 2007 | 51.17 | 51.79 | 50.40 | 51.79 | 809,155 | +0.96(+1.89%) |
Oct 30, 2007 | 50.39 | 51.20 | 50.34 | 50.83 | 579,608 | +0.27(+0.53%) |
Oct 29, 2007 | 49.61 | 51.03 | 49.61 | 50.56 | 1,074,542 | +1.32(+2.68%) |
Oct 26, 2007 | 49.96 | 50.61 | 47.99 | 49.24 | 1,432,440 | +3.09(+6.70%) |
Oct 25, 2007 | 47.35 | 47.51 | 45.97 | 46.15 | 922,386 | -1.24(-2.62%) |
Oct 24, 2007 | 47.01 | 47.91 | 46.62 | 47.39 | 579,878 | +0.09(+0.19%) |
Oct 23, 2007 | 47.49 | 47.67 | 46.88 | 47.30 | 381,748 | +0.02(+0.04%) |
Oct 22, 2007 | 46.61 | 47.91 | 46.29 | 47.28 | 533,700 | +0.40(+0.85%) |
Oct 19, 2007 | 47.94 | 47.94 | 46.80 | 46.88 | 658,478 | -1.06(-2.21%) |
Oct 18, 2007 | 48.18 | 48.18 | 47.66 | 47.94 | 514,012 | -0.31(-0.64%) |
Oct 17, 2007 | 48.63 | 48.93 | 47.57 | 48.25 | 673,555 | -0.01(-0.02%) |
Oct 16, 2007 | 49.66 | 49.66 | 48.07 | 48.26 | 693,599 | -1.41(-2.84%) |
Oct 15, 2007 | 50.31 | 50.57 | 49.21 | 49.67 | 458,053 | -0.81(-1.60%) |
Oct 12, 2007 | 50.56 | 50.88 | 50.17 | 50.48 | 345,165 | -0.23(-0.45%) |
Oct 11, 2007 | 50.90 | 51.43 | 50.25 | 50.71 | 479,269 | -0.18(-0.35%) |
Oct 10, 2007 | 50.79 | 51.09 | 50.28 | 50.89 | 454,007 | +0.02(+0.04%) |
Oct 09, 2007 | 50.12 | 51.11 | 50.01 | 50.87 | 607,446 | +0.73(+1.46%) |
Oct 08, 2007 | 50.46 | 50.51 | 49.91 | 50.14 | 335,928 | -0.31(-0.61%) |
Oct 05, 2007 | 49.99 | 50.81 | 49.90 | 50.45 | 637,206 | +0.80(+1.61%) |
Oct 04, 2007 | 49.46 | 49.91 | 49.29 | 49.65 | 531,165 | +0.45(+0.91%) |
Oct 03, 2007 | 48.65 | 49.42 | 48.61 | 49.20 | 531,274 | +0.31(+0.63%) |
Oct 02, 2007 | 48.21 | 49.07 | 48.17 | 48.89 | 464,869 | +0.75(+1.56%) |
Oct 01, 2007 | 47.02 | 48.40 | 46.98 | 48.14 | 461,561 | +0.78(+1.65%) |
Sep 28, 2007 | 47.39 | 47.83 | 47.20 | 47.36 | 461,566 | -0.03(-0.06%) |
Sep 27, 2007 | 47.15 | 47.58 | 47.03 | 47.39 | 390,380 | +0.31(+0.66%) |
Sep 26, 2007 | 46.87 | 47.34 | 46.69 | 47.08 | 559,641 | +0.26(+0.56%) |
Sep 25, 2007 | 46.37 | 46.83 | 46.35 | 46.82 | 537,823 | +0.20(+0.43%) |
Sep 24, 2007 | 46.98 | 47.26 | 46.41 | 46.62 | 450,042 | -0.43(-0.91%) |
Sep 21, 2007 | 46.75 | 47.43 | 46.58 | 47.05 | 823,497 | +0.38(+0.81%) |
Sep 20, 2007 | 47.00 | 47.23 | 46.12 | 46.67 | 760,028 | -0.37(-0.79%) |
Sep 19, 2007 | 47.44 | 48.50 | 46.83 | 47.04 | 1,536,947 | -1.59(-3.27%) |
Sep 18, 2007 | 49.17 | 49.37 | 47.70 | 48.63 | 1,578,455 | -0.29(-0.59%) |
Sep 17, 2007 | 49.05 | 49.09 | 48.50 | 48.92 | 373,264 | -0.22(-0.45%) |
Sep 14, 2007 | 48.57 | 49.33 | 48.31 | 49.14 | 319,096 | +0.34(+0.70%) |
Sep 13, 2007 | 48.83 | 48.95 | 48.19 | 48.80 | 303,014 | +0.08(+0.16%) |
Sep 12, 2007 | 48.81 | 49.24 | 48.60 | 48.72 | 363,564 | -0.23(-0.47%) |
Sep 11, 2007 | 48.72 | 49.48 | 48.55 | 48.95 | 308,586 | +0.34(+0.70%) |
Sep 10, 2007 | 48.70 | 49.45 | 48.11 | 48.61 | 763,572 | -0.07(-0.14%) |
Sep 07, 2007 | 50.03 | 50.27 | 48.32 | 48.68 | 755,982 | -1.91(-3.78%) |
Sep 06, 2007 | 50.31 | 50.82 | 50.14 | 50.59 | 254,547 | +0.30(+0.60%) |
Sep 05, 2007 | 50.28 | 50.45 | 49.60 | 50.29 | 539,195 | +0.04(+0.08%) |
Sep 04, 2007 | 49.55 | 50.61 | 49.55 | 50.25 | 451,678 | +0.49(+0.98%) |
Aug 31, 2007 | 50.30 | 50.49 | 49.29 | 49.76 | 627,388 | +0.13(+0.26%) |
Aug 30, 2007 | 50.17 | 50.35 | 49.53 | 49.63 | 1,126,478 | -0.86(-1.70%) |
Aug 29, 2007 | 50.40 | 50.79 | 50.07 | 50.49 | 681,374 | +0.09(+0.18%) |
Aug 28, 2007 | 51.46 | 51.59 | 50.25 | 50.40 | 896,145 | -1.45(-2.80%) |
Aug 27, 2007 | 52.19 | 52.40 | 51.76 | 51.85 | 514,587 | -0.35(-0.67%) |
Aug 24, 2007 | 51.41 | 52.25 | 51.08 | 52.20 | 584,239 | +0.54(+1.05%) |
Aug 23, 2007 | 52.58 | 52.58 | 51.38 | 51.66 | 1,106,685 | -1.23(-2.33%) |
Aug 22, 2007 | 52.63 | 53.13 | 52.16 | 52.89 | 497,717 | +0.55(+1.05%) |
Aug 21, 2007 | 51.77 | 52.58 | 51.67 | 52.34 | 716,759 | +0.54(+1.04%) |
Aug 20, 2007 | 51.87 | 52.19 | 50.81 | 51.80 | 883,245 | -0.18(-0.35%) |
Aug 17, 2007 | 54.47 | 54.61 | 51.77 | 51.98 | 1,215,557 | -0.22(-0.42%) |
Aug 16, 2007 | 51.95 | 52.95 | 49.97 | 52.20 | 1,533,568 | -0.11(-0.21%) |
Aug 15, 2007 | 52.53 | 54.30 | 51.20 | 52.31 | 582,097 | -0.30(-0.57%) |
Aug 14, 2007 | 53.10 | 53.41 | 52.54 | 52.61 | 371,045 | -0.49(-0.92%) |
Aug 13, 2007 | 53.34 | 54.16 | 52.65 | 53.10 | 463,609 | +0.50(+0.95%) |
Aug 10, 2007 | 51.87 | 53.49 | 51.62 | 52.60 | 1,094,165 | -1.85(-3.40%) |
Aug 09, 2007 | 54.65 | 55.48 | 53.48 | 54.45 | 882,427 | -0.13(-0.24%) |
Aug 08, 2007 | 53.76 | 54.90 | 53.60 | 54.58 | 1,025,741 | +1.12(+2.10%) |
Aug 07, 2007 | 52.81 | 53.92 | 52.48 | 53.46 | 915,073 | +0.62(+1.17%) |
Aug 06, 2007 | 51.79 | 53.05 | 51.00 | 52.84 | 1,044,689 | +1.30(+2.52%) |
Aug 03, 2007 | 51.73 | 53.60 | 51.43 | 51.54 | 1,049,688 | -1.87(-3.50%) |
Aug 02, 2007 | 53.40 | 53.75 | 53.03 | 53.41 | 702,203 | +0.16(+0.30%) |
Aug 01, 2007 | 52.35 | 53.61 | 52.16 | 53.25 | 793,701 | +0.57(+1.08%) |
Jul 31, 2007 | 53.48 | 53.98 | 52.63 | 52.68 | 682,813 | -0.56(-1.05%) |
Jul 30, 2007 | 52.85 | 53.70 | 52.55 | 53.24 | 778,315 | +0.47(+0.89%) |
Jul 27, 2007 | 52.17 | 53.69 | 51.59 | 52.77 | 1,110,971 | +0.86(+1.66%) |
Jul 26, 2007 | 51.85 | 52.21 | 50.92 | 51.91 | 541,717 | -0.52(-0.99%) |
Jul 25, 2007 | 52.65 | 53.42 | 51.93 | 52.43 | 560,745 | -0.02(-0.04%) |
Jul 24, 2007 | 53.18 | 53.59 | 52.17 | 52.45 | 651,010 | -1.22(-2.27%) |
Jul 23, 2007 | 53.72 | 54.22 | 53.56 | 53.67 | 372,174 | +0.02(+0.04%) |
Jul 20, 2007 | 54.00 | 54.27 | 53.19 | 53.65 | 663,359 | -0.47(-0.87%) |
Jul 19, 2007 | 54.04 | 54.67 | 53.82 | 54.12 | 714,476 | +1.16(+2.19%) |
Jul 18, 2007 | 53.37 | 53.46 | 52.27 | 52.96 | 481,854 | -0.69(-1.29%) |
Jul 17, 2007 | 53.52 | 54.02 | 53.37 | 53.65 | 398,391 | +0.19(+0.36%) |
Jul 16, 2007 | 53.62 | 53.66 | 53.22 | 53.46 | 403,230 | -0.16(-0.30%) |
Jul 13, 2007 | 53.11 | 53.84 | 53.05 | 53.62 | 258,944 | +0.27(+0.51%) |
Jul 12, 2007 | 52.84 | 53.47 | 52.67 | 53.35 | 480,372 | +0.78(+1.48%) |
Jul 11, 2007 | 52.47 | 52.77 | 52.15 | 52.57 | 458,877 | +0.05(+0.10%) |
Jul 10, 2007 | 53.27 | 53.27 | 52.40 | 52.52 | 518,817 | -0.99(-1.85%) |
Jul 09, 2007 | 54.35 | 54.50 | 53.45 | 53.51 | 307,286 | -0.64(-1.18%) |
Jul 06, 2007 | 53.88 | 54.27 | 53.60 | 54.15 | 228,513 | +0.38(+0.71%) |
Jul 05, 2007 | 54.20 | 54.27 | 53.46 | 53.77 | 327,362 | -0.26(-0.48%) |
Jul 03, 2007 | 53.72 | 54.22 | 53.59 | 54.03 | 168,269 | +0.40(+0.75%) |
Jul 02, 2007 | 53.10 | 53.77 | 53.10 | 53.63 | 287,092 | +0.52(+0.98%) |
Jun 29, 2007 | 54.11 | 54.11 | 52.93 | 53.11 | 466,850 | -0.87(-1.61%) |
Jun 28, 2007 | 53.69 | 54.60 | 53.39 | 53.98 | 515,537 | +0.37(+0.69%) |
Jun 27, 2007 | 52.97 | 53.63 | 52.80 | 53.61 | 393,324 | +0.42(+0.79%) |
Jun 26, 2007 | 53.69 | 53.73 | 52.93 | 53.19 | 636,546 | -0.39(-0.73%) |
Jun 25, 2007 | 53.62 | 54.65 | 53.54 | 53.58 | 493,896 | -0.11(-0.20%) |
Jun 22, 2007 | 54.13 | 54.13 | 53.23 | 53.69 | 1,152,426 | -0.47(-0.87%) |
Jun 21, 2007 | 53.48 | 54.47 | 53.40 | 54.16 | 534,677 | +0.83(+1.56%) |
Jun 20, 2007 | 54.04 | 54.22 | 53.28 | 53.33 | 429,800 | -0.49(-0.91%) |
Jun 19, 2007 | 53.77 | 53.94 | 53.32 | 53.82 | 356,500 | -0.11(-0.20%) |
Jun 18, 2007 | 53.60 | 54.50 | 53.41 | 53.93 | 495,800 | +0.26(+0.48%) |
Jun 15, 2007 | 54.12 | 54.26 | 53.53 | 53.67 | 699,600 | +0.16(+0.30%) |
Jun 14, 2007 | 53.28 | 54.07 | 53.28 | 53.51 | 300,000 | +0.19(+0.36%) |
Jun 13, 2007 | 53.15 | 53.43 | 52.90 | 53.32 | 484,300 | +0.38(+0.72%) |
Jun 12, 2007 | 53.45 | 53.65 | 52.90 | 52.94 | 422,100 | -0.86(-1.60%) |
Jun 11, 2007 | 53.54 | 54.25 | 53.40 | 53.80 | 424,199 | +0.18(+0.34%) |
Jun 08, 2007 | 52.60 | 53.78 | 52.37 | 53.62 | 583,688 | +0.96(+1.82%) |
Jun 07, 2007 | 53.10 | 53.34 | 52.66 | 52.66 | 683,180 | -0.37(-0.70%) |
Jun 06, 2007 | 53.11 | 53.36 | 52.94 | 53.03 | 453,046 | -0.32(-0.60%) |
Jun 05, 2007 | 53.01 | 53.44 | 52.93 | 53.35 | 558,749 | -0.12(-0.22%) |
Jun 04, 2007 | 53.24 | 53.56 | 53.02 | 53.47 | 397,482 | +0.09(+0.17%) |
Jun 01, 2007 | 53.01 | 53.50 | 52.97 | 53.38 | 449,810 | +0.31(+0.58%) |
May 31, 2007 | 52.92 | 53.33 | 52.88 | 53.07 | 369,203 | +0.29(+0.55%) |
May 30, 2007 | 52.75 | 52.87 | 52.42 | 52.78 | 459,800 | -0.21(-0.40%) |
May 29, 2007 | 52.92 | 53.22 | 52.63 | 52.99 | 285,697 | +0.13(+0.25%) |
May 25, 2007 | 52.82 | 53.00 | 52.52 | 52.86 | 275,358 | +0.02(+0.04%) |
May 24, 2007 | 53.10 | 53.48 | 52.51 | 52.84 | 533,523 | -0.24(-0.45%) |
May 23, 2007 | 52.79 | 53.42 | 52.63 | 53.08 | 456,646 | +0.36(+0.68%) |
May 22, 2007 | 52.55 | 53.00 | 52.33 | 52.72 | 358,268 | +0.12(+0.23%) |
May 21, 2007 | 52.31 | 52.77 | 51.89 | 52.60 | 383,858 | +0.17(+0.32%) |
May 18, 2007 | 52.15 | 52.43 | 51.90 | 52.43 | 371,867 | +0.35(+0.67%) |
May 17, 2007 | 52.25 | 52.40 | 51.68 | 52.08 | 276,761 | -0.31(-0.59%) |
May 16, 2007 | 52.00 | 52.44 | 51.81 | 52.39 | 240,554 | +0.40(+0.77%) |
May 15, 2007 | 52.32 | 52.74 | 51.82 | 51.99 | 435,559 | -0.28(-0.54%) |
May 14, 2007 | 52.51 | 53.00 | 52.07 | 52.27 | 350,805 | -0.41(-0.78%) |
May 11, 2007 | 52.76 | 53.07 | 52.44 | 52.68 | 246,072 | +0.34(+0.65%) |
May 10, 2007 | 53.12 | 53.14 | 52.21 | 52.34 | 611,379 | -0.80(-1.51%) |
May 09, 2007 | 52.93 | 53.45 | 52.79 | 53.14 | 379,179 | -0.08(-0.15%) |
May 08, 2007 | 53.16 | 53.47 | 52.96 | 53.22 | 398,669 | +0.02(+0.04%) |
May 07, 2007 | 53.18 | 53.43 | 52.96 | 53.20 | 265,489 | -0.06(-0.11%) |
May 04, 2007 | 53.21 | 53.36 | 52.92 | 53.26 | 560,402 | +0.05(+0.09%) |
May 03, 2007 | 52.50 | 53.41 | 52.45 | 53.21 | 909,930 | +0.61(+1.16%) |
May 02, 2007 | 51.51 | 52.61 | 51.39 | 52.60 | 631,178 | +1.02(+1.98%) |