Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 57.51 | 59.18 | 57.06 | 58.73 | 437,544 | +1.28(+2.23%) |
Apr 29, 2008 | 58.27 | 58.75 | 57.23 | 57.45 | 457,944 | -0.79(-1.36%) |
Apr 28, 2008 | 58.63 | 59.01 | 57.80 | 58.24 | 660,116 | -0.15(-0.26%) |
Apr 25, 2008 | 58.09 | 59.00 | 57.14 | 58.39 | 381,385 | +0.08(+0.14%) |
Apr 24, 2008 | 57.00 | 58.36 | 56.02 | 58.31 | 561,449 | +1.13(+1.98%) |
Apr 23, 2008 | 50.04 | 57.78 | 49.74 | 57.18 | 1,121,631 | +9.35(+19.55%) |
Apr 22, 2008 | 48.66 | 48.71 | 47.07 | 47.83 | 281,347 | -1.06(-2.17%) |
Apr 21, 2008 | 49.39 | 49.60 | 48.51 | 48.89 | 125,838 | -0.84(-1.69%) |
Apr 18, 2008 | 48.98 | 49.73 | 48.75 | 49.73 | 195,053 | +1.54(+3.20%) |
Apr 17, 2008 | 49.08 | 49.08 | 47.87 | 48.19 | 148,048 | -0.72(-1.47%) |
Apr 16, 2008 | 47.52 | 48.98 | 47.52 | 48.91 | 179,193 | +1.76(+3.73%) |
Apr 15, 2008 | 47.55 | 47.55 | 46.71 | 47.15 | 226,288 | -0.10(-0.21%) |
Apr 14, 2008 | 47.60 | 47.85 | 47.17 | 47.25 | 204,051 | -0.45(-0.94%) |
Apr 11, 2008 | 48.11 | 48.15 | 47.15 | 47.70 | 327,600 | -0.89(-1.83%) |
Apr 10, 2008 | 47.89 | 48.62 | 47.76 | 48.59 | 369,800 | +0.59(+1.23%) |
Apr 09, 2008 | 48.19 | 48.91 | 47.59 | 48.00 | 408,700 | -0.18(-0.37%) |
Apr 08, 2008 | 47.47 | 48.18 | 47.23 | 48.18 | 438,727 | +0.31(+0.65%) |
Apr 07, 2008 | 48.51 | 48.51 | 47.64 | 47.87 | 174,000 | -0.39(-0.81%) |
Apr 04, 2008 | 48.12 | 48.50 | 47.42 | 48.26 | 353,784 | +0.31(+0.65%) |
Apr 03, 2008 | 48.27 | 48.38 | 47.42 | 47.95 | 231,868 | -0.62(-1.28%) |
Apr 02, 2008 | 48.07 | 49.07 | 47.93 | 48.57 | 242,902 | +0.12(+0.25%) |
Apr 01, 2008 | 47.75 | 48.52 | 47.24 | 48.45 | 271,268 | +1.45(+3.09%) |
Mar 31, 2008 | 46.89 | 47.51 | 46.85 | 47.00 | 284,788 | +0.11(+0.23%) |
Mar 28, 2008 | 46.24 | 47.26 | 46.21 | 46.89 | 307,000 | +0.81(+1.76%) |
Mar 27, 2008 | 46.31 | 47.06 | 45.81 | 46.08 | 212,200 | -0.17(-0.37%) |
Mar 26, 2008 | 45.67 | 46.34 | 45.12 | 46.25 | 222,200 | +0.22(+0.48%) |
Mar 25, 2008 | 46.01 | 46.41 | 45.25 | 46.03 | 176,400 | -0.35(-0.75%) |
Mar 24, 2008 | 45.84 | 46.90 | 45.47 | 46.38 | 195,700 | +0.81(+1.78%) |
Mar 21, 2008 | 44.88 | 46.73 | 44.27 | 45.57 | 620,100 | +0.00(+0.00%) |
Mar 20, 2008 | 44.88 | 46.73 | 44.27 | 45.57 | 620,100 | +0.74(+1.65%) |
Mar 19, 2008 | 46.26 | 47.13 | 44.83 | 44.83 | 244,700 | -1.48(-3.20%) |
Mar 18, 2008 | 45.40 | 46.37 | 44.82 | 46.31 | 265,405 | +2.15(+4.87%) |
Mar 17, 2008 | 43.40 | 45.08 | 42.89 | 44.16 | 328,600 | -0.21(-0.47%) |
Mar 14, 2008 | 45.69 | 46.04 | 43.79 | 44.37 | 287,700 | -1.31(-2.87%) |
Mar 13, 2008 | 43.97 | 45.86 | 43.79 | 45.68 | 239,710 | +1.11(+2.49%) |
Mar 12, 2008 | 45.21 | 45.45 | 44.53 | 44.57 | 386,900 | -0.29(-0.65%) |
Mar 11, 2008 | 45.65 | 45.73 | 44.15 | 44.86 | 526,171 | +0.64(+1.45%) |
Mar 10, 2008 | 44.32 | 45.12 | 44.13 | 44.22 | 407,000 | +0.07(+0.16%) |
Mar 07, 2008 | 44.14 | 44.64 | 43.98 | 44.15 | 329,000 | -0.48(-1.08%) |
Mar 06, 2008 | 44.49 | 45.01 | 43.81 | 44.63 | 438,528 | -0.19(-0.42%) |
Mar 05, 2008 | 45.32 | 45.67 | 44.28 | 44.82 | 363,400 | -0.09(-0.20%) |
Mar 04, 2008 | 44.52 | 45.25 | 44.31 | 44.91 | 515,800 | -0.10(-0.22%) |
Mar 03, 2008 | 44.34 | 45.60 | 44.07 | 45.01 | 406,625 | +0.61(+1.37%) |
Feb 29, 2008 | 45.10 | 45.24 | 44.23 | 44.40 | 260,200 | -1.36(-2.97%) |
Feb 28, 2008 | 45.50 | 46.20 | 45.32 | 45.76 | 313,202 | -0.19(-0.41%) |
Feb 27, 2008 | 46.55 | 47.29 | 45.71 | 45.95 | 274,372 | -0.89(-1.90%) |
Feb 26, 2008 | 48.03 | 48.03 | 46.82 | 46.84 | 261,583 | -1.19(-2.48%) |
Feb 25, 2008 | 47.32 | 48.37 | 46.90 | 48.03 | 238,111 | +0.82(+1.74%) |
Feb 22, 2008 | 47.00 | 47.43 | 46.07 | 47.21 | 194,489 | +0.19(+0.40%) |
Feb 21, 2008 | 48.57 | 49.39 | 46.82 | 47.02 | 217,800 | -1.07(-2.22%) |
Feb 20, 2008 | 47.86 | 48.09 | 46.97 | 48.09 | 194,100 | +0.31(+0.65%) |
Feb 19, 2008 | 46.83 | 48.04 | 46.50 | 47.78 | 201,100 | +1.47(+3.17%) |
Feb 18, 2008 | 47.01 | 47.07 | 46.00 | 46.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.01 | 47.07 | 46.00 | 46.31 | 202,030 | -1.03(-2.18%) |
Feb 14, 2008 | 48.83 | 49.00 | 46.82 | 47.34 | 203,673 | -1.50(-3.07%) |
Feb 13, 2008 | 48.26 | 48.98 | 47.64 | 48.84 | 235,662 | +1.15(+2.41%) |
Feb 12, 2008 | 47.82 | 48.45 | 47.40 | 47.69 | 351,452 | +0.18(+0.38%) |
Feb 11, 2008 | 47.80 | 48.05 | 47.19 | 47.51 | 242,966 | -0.37(-0.77%) |
Feb 08, 2008 | 48.25 | 48.86 | 47.51 | 47.88 | 324,510 | -0.66(-1.36%) |
Feb 07, 2008 | 48.65 | 49.54 | 48.16 | 48.54 | 353,200 | -0.29(-0.59%) |
Feb 06, 2008 | 49.85 | 50.53 | 48.76 | 48.83 | 204,900 | -1.02(-2.05%) |
Feb 05, 2008 | 50.91 | 51.28 | 48.97 | 49.85 | 426,241 | -2.01(-3.88%) |
Feb 04, 2008 | 51.70 | 52.00 | 50.26 | 51.86 | 339,600 | -0.64(-1.22%) |
Feb 01, 2008 | 51.60 | 53.07 | 51.03 | 52.50 | 191,600 | +0.87(+1.69%) |
Jan 31, 2008 | 49.95 | 52.26 | 49.71 | 51.63 | 256,204 | +0.99(+1.95%) |
Jan 30, 2008 | 50.93 | 52.19 | 49.86 | 50.64 | 309,550 | -0.42(-0.82%) |
Jan 29, 2008 | 51.78 | 52.00 | 50.73 | 51.06 | 205,044 | -0.38(-0.74%) |
Jan 28, 2008 | 50.31 | 51.54 | 50.10 | 51.44 | 316,430 | +0.92(+1.82%) |
Jan 25, 2008 | 51.18 | 53.43 | 50.48 | 50.52 | 454,433 | -0.36(-0.71%) |
Jan 24, 2008 | 50.50 | 53.00 | 49.62 | 50.88 | 625,226 | +0.88(+1.76%) |
Jan 23, 2008 | 50.32 | 50.40 | 48.62 | 50.00 | 510,883 | -0.54(-1.07%) |
Jan 22, 2008 | 50.05 | 52.15 | 49.42 | 50.54 | 370,617 | -1.49(-2.86%) |
Jan 21, 2008 | 52.12 | 53.00 | 51.39 | 52.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.12 | 53.00 | 51.39 | 52.03 | 426,005 | -0.09(-0.17%) |
Jan 17, 2008 | 53.53 | 54.31 | 51.77 | 52.12 | 203,478 | -1.69(-3.14%) |
Jan 16, 2008 | 52.99 | 54.64 | 52.85 | 53.81 | 187,000 | +0.85(+1.60%) |
Jan 15, 2008 | 51.97 | 53.51 | 51.97 | 52.96 | 338,162 | +0.06(+0.11%) |
Jan 14, 2008 | 53.96 | 54.15 | 52.52 | 52.90 | 311,273 | -0.74(-1.38%) |
Jan 11, 2008 | 51.84 | 54.65 | 51.84 | 53.64 | 353,057 | +1.28(+2.44%) |
Jan 10, 2008 | 52.78 | 53.54 | 51.90 | 52.36 | 489,300 | -0.95(-1.78%) |
Jan 09, 2008 | 51.50 | 53.39 | 51.41 | 53.31 | 545,430 | +1.66(+3.21%) |
Jan 08, 2008 | 52.18 | 52.46 | 51.02 | 51.65 | 474,300 | -0.58(-1.11%) |
Jan 07, 2008 | 51.36 | 52.44 | 51.00 | 52.23 | 372,900 | +1.22(+2.39%) |
Jan 04, 2008 | 51.50 | 51.81 | 50.77 | 51.01 | 193,600 | -1.08(-2.07%) |
Jan 03, 2008 | 51.92 | 53.22 | 51.92 | 52.09 | 148,400 | +0.47(+0.91%) |
Jan 02, 2008 | 53.14 | 53.44 | 51.26 | 51.62 | 198,218 | -1.71(-3.21%) |
Jan 01, 2008 | 53.08 | 54.43 | 51.54 | 53.33 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.08 | 54.43 | 51.54 | 53.33 | 172,400 | -0.18(-0.34%) |
Dec 28, 2007 | 55.50 | 55.80 | 53.51 | 53.51 | 137,400 | -1.04(-1.91%) |
Dec 27, 2007 | 56.48 | 56.48 | 54.55 | 54.55 | 145,400 | -1.87(-3.31%) |
Dec 26, 2007 | 56.99 | 57.02 | 55.24 | 56.42 | 114,000 | -0.57(-1.00%) |
Dec 24, 2007 | 55.25 | 57.21 | 55.25 | 56.99 | 57,000 | +1.51(+2.72%) |
Dec 21, 2007 | 55.49 | 55.81 | 54.58 | 55.48 | 383,600 | +0.84(+1.54%) |
Dec 20, 2007 | 54.12 | 54.64 | 52.56 | 54.64 | 164,700 | +1.01(+1.88%) |
Dec 19, 2007 | 53.75 | 54.25 | 53.30 | 53.63 | 171,806 | -0.11(-0.20%) |
Dec 18, 2007 | 52.22 | 53.84 | 51.70 | 53.74 | 223,300 | +2.05(+3.97%) |
Dec 17, 2007 | 53.00 | 53.14 | 51.69 | 51.69 | 222,900 | -1.56(-2.93%) |
Dec 14, 2007 | 54.64 | 55.09 | 53.22 | 53.25 | 158,615 | -1.87(-3.39%) |
Dec 13, 2007 | 55.56 | 55.56 | 54.15 | 55.12 | 130,700 | -0.10(-0.18%) |
Dec 12, 2007 | 56.71 | 57.00 | 54.37 | 55.22 | 221,700 | +0.16(+0.29%) |
Dec 11, 2007 | 56.89 | 56.92 | 54.95 | 55.06 | 430,409 | -0.74(-1.33%) |
Dec 10, 2007 | 54.95 | 56.57 | 54.95 | 55.80 | 204,100 | +0.85(+1.55%) |
Dec 07, 2007 | 55.29 | 55.29 | 54.54 | 54.95 | 308,581 | -0.05(-0.09%) |
Dec 06, 2007 | 54.48 | 55.52 | 54.30 | 55.00 | 357,100 | +0.52(+0.95%) |
Dec 05, 2007 | 54.55 | 54.83 | 54.03 | 54.48 | 192,400 | +0.90(+1.68%) |
Dec 04, 2007 | 53.65 | 53.72 | 52.86 | 53.58 | 196,430 | -0.68(-1.25%) |
Dec 03, 2007 | 53.67 | 55.34 | 53.67 | 54.26 | 199,686 | +0.04(+0.07%) |
Nov 30, 2007 | 55.71 | 55.71 | 53.79 | 54.22 | 285,700 | -0.49(-0.90%) |
Nov 29, 2007 | 54.76 | 55.21 | 54.20 | 54.71 | 120,600 | -0.28(-0.51%) |
Nov 28, 2007 | 54.38 | 55.47 | 54.17 | 54.99 | 206,725 | +1.10(+2.04%) |
Nov 27, 2007 | 52.84 | 54.88 | 52.64 | 53.89 | 235,500 | +1.25(+2.37%) |
Nov 26, 2007 | 54.35 | 55.01 | 52.54 | 52.64 | 175,600 | -1.72(-3.16%) |
Nov 23, 2007 | 53.32 | 54.64 | 53.31 | 54.36 | 101,100 | +1.35(+2.55%) |
Nov 21, 2007 | 54.58 | 54.99 | 53.01 | 53.01 | 322,000 | -2.00(-3.64%) |
Nov 20, 2007 | 53.08 | 55.01 | 53.08 | 55.01 | 348,600 | +1.80(+3.38%) |
Nov 19, 2007 | 54.51 | 54.51 | 52.55 | 53.21 | 216,880 | -1.78(-3.24%) |
Nov 16, 2007 | 54.45 | 55.03 | 53.91 | 54.99 | 290,900 | +0.65(+1.20%) |
Nov 15, 2007 | 54.20 | 54.71 | 53.56 | 54.34 | 227,800 | -0.13(-0.24%) |
Nov 14, 2007 | 54.98 | 55.11 | 54.08 | 54.47 | 226,010 | -0.27(-0.49%) |
Nov 13, 2007 | 54.00 | 54.94 | 52.89 | 54.74 | 250,130 | +1.84(+3.48%) |
Nov 12, 2007 | 52.31 | 55.03 | 52.31 | 52.90 | 293,900 | +0.43(+0.82%) |
Nov 09, 2007 | 52.21 | 52.99 | 51.61 | 52.47 | 330,400 | -0.35(-0.66%) |
Nov 08, 2007 | 50.86 | 53.02 | 50.29 | 52.82 | 350,000 | +2.48(+4.93%) |
Nov 07, 2007 | 52.44 | 52.44 | 50.34 | 50.34 | 205,500 | -2.66(-5.02%) |
Nov 06, 2007 | 51.29 | 53.11 | 50.65 | 53.00 | 210,100 | +1.68(+3.27%) |
Nov 05, 2007 | 50.15 | 51.93 | 50.15 | 51.32 | 202,060 | +0.16(+0.31%) |
Nov 02, 2007 | 50.27 | 51.38 | 49.72 | 51.16 | 257,900 | +1.39(+2.79%) |
Nov 01, 2007 | 51.35 | 51.68 | 49.62 | 49.77 | 228,700 | -2.54(-4.86%) |
Oct 31, 2007 | 52.04 | 52.98 | 50.98 | 52.31 | 211,100 | +0.57(+1.10%) |
Oct 30, 2007 | 50.18 | 52.51 | 48.88 | 51.74 | 271,000 | +1.08(+2.13%) |
Oct 29, 2007 | 50.70 | 51.14 | 49.95 | 50.66 | 227,700 | -0.77(-1.50%) |
Oct 26, 2007 | 50.99 | 52.06 | 50.10 | 51.43 | 319,000 | +0.70(+1.38%) |
Oct 25, 2007 | 53.00 | 53.30 | 49.59 | 50.73 | 559,300 | -2.40(-4.52%) |
Oct 24, 2007 | 52.11 | 53.53 | 51.30 | 53.13 | 282,900 | +0.52(+0.99%) |
Oct 23, 2007 | 51.56 | 53.11 | 49.87 | 52.61 | 387,300 | +1.55(+3.04%) |
Oct 22, 2007 | 48.05 | 51.27 | 47.68 | 51.06 | 360,200 | +2.13(+4.35%) |
Oct 19, 2007 | 51.76 | 52.06 | 48.88 | 48.93 | 313,200 | -2.96(-5.70%) |
Oct 18, 2007 | 52.35 | 52.40 | 51.27 | 51.89 | 218,600 | -0.58(-1.11%) |
Oct 17, 2007 | 53.74 | 54.40 | 51.60 | 52.47 | 243,200 | -0.86(-1.61%) |
Oct 16, 2007 | 53.55 | 54.41 | 53.31 | 53.33 | 150,900 | -0.16(-0.30%) |
Oct 15, 2007 | 54.15 | 54.84 | 53.25 | 53.49 | 161,600 | -0.40(-0.74%) |
Oct 12, 2007 | 52.81 | 54.62 | 52.55 | 53.89 | 171,200 | +0.79(+1.49%) |
Oct 11, 2007 | 55.24 | 55.32 | 53.04 | 53.10 | 193,000 | -1.97(-3.58%) |
Oct 10, 2007 | 55.56 | 55.62 | 54.27 | 55.07 | 145,600 | -0.50(-0.90%) |
Oct 09, 2007 | 56.14 | 56.34 | 54.79 | 55.57 | 163,100 | -0.31(-0.55%) |
Oct 08, 2007 | 55.79 | 56.59 | 55.57 | 55.88 | 100,700 | +0.18(+0.32%) |
Oct 05, 2007 | 56.85 | 56.86 | 55.50 | 55.70 | 214,000 | -0.40(-0.71%) |
Oct 04, 2007 | 55.14 | 57.14 | 54.85 | 56.10 | 213,000 | +1.28(+2.33%) |
Oct 03, 2007 | 54.40 | 54.95 | 54.15 | 54.82 | 112,800 | -0.14(-0.25%) |
Oct 02, 2007 | 55.80 | 55.82 | 54.40 | 54.96 | 159,100 | -0.62(-1.12%) |
Oct 01, 2007 | 53.48 | 55.87 | 53.47 | 55.58 | 126,600 | +2.19(+4.10%) |
Sep 28, 2007 | 54.34 | 55.00 | 53.17 | 53.39 | 143,300 | -0.89(-1.64%) |
Sep 27, 2007 | 53.97 | 54.45 | 52.84 | 54.28 | 443,300 | +0.31(+0.57%) |
Sep 26, 2007 | 54.04 | 54.75 | 53.75 | 53.97 | 163,300 | +0.39(+0.73%) |
Sep 25, 2007 | 52.78 | 53.72 | 51.99 | 53.58 | 124,300 | +0.68(+1.29%) |
Sep 24, 2007 | 53.14 | 53.33 | 52.08 | 52.90 | 160,400 | -0.05(-0.09%) |
Sep 21, 2007 | 52.39 | 55.00 | 52.18 | 52.95 | 495,100 | +0.56(+1.07%) |
Sep 20, 2007 | 51.95 | 52.47 | 51.40 | 52.39 | 155,200 | +0.54(+1.04%) |
Sep 19, 2007 | 51.45 | 52.59 | 51.05 | 51.85 | 264,700 | +0.92(+1.81%) |
Sep 18, 2007 | 46.70 | 51.00 | 46.00 | 50.93 | 291,400 | +4.39(+9.43%) |
Sep 17, 2007 | 47.57 | 47.74 | 46.47 | 46.54 | 223,300 | -1.03(-2.17%) |
Sep 14, 2007 | 46.75 | 47.90 | 46.48 | 47.57 | 167,500 | +0.43(+0.91%) |
Sep 13, 2007 | 47.15 | 48.25 | 46.68 | 47.14 | 137,200 | +0.31(+0.66%) |
Sep 12, 2007 | 47.22 | 47.45 | 46.69 | 46.83 | 105,000 | -0.65(-1.37%) |
Sep 11, 2007 | 47.79 | 47.92 | 46.98 | 47.48 | 172,700 | -0.14(-0.29%) |
Sep 10, 2007 | 47.95 | 48.21 | 46.55 | 47.62 | 189,100 | -0.36(-0.75%) |
Sep 07, 2007 | 48.60 | 48.74 | 47.65 | 47.98 | 228,400 | -1.27(-2.58%) |
Sep 06, 2007 | 49.17 | 49.35 | 48.06 | 49.25 | 174,700 | +0.14(+0.29%) |
Sep 05, 2007 | 49.30 | 50.00 | 48.50 | 49.11 | 158,200 | -0.54(-1.09%) |
Sep 04, 2007 | 49.80 | 50.25 | 49.22 | 49.65 | 129,300 | -0.26(-0.52%) |
Aug 31, 2007 | 50.70 | 50.78 | 49.50 | 49.91 | 156,600 | -0.31(-0.62%) |
Aug 30, 2007 | 48.90 | 50.79 | 48.85 | 50.22 | 227,900 | +0.71(+1.43%) |
Aug 29, 2007 | 48.50 | 49.77 | 47.91 | 49.51 | 155,900 | +1.31(+2.72%) |
Aug 28, 2007 | 49.25 | 49.37 | 47.82 | 48.20 | 235,200 | -1.40(-2.82%) |
Aug 27, 2007 | 50.15 | 50.15 | 48.97 | 49.60 | 179,500 | -0.53(-1.06%) |
Aug 24, 2007 | 48.28 | 50.16 | 48.28 | 50.13 | 125,400 | +2.05(+4.26%) |
Aug 23, 2007 | 49.10 | 49.74 | 47.88 | 48.08 | 140,200 | -0.62(-1.27%) |
Aug 22, 2007 | 49.88 | 50.55 | 48.40 | 48.70 | 243,800 | -0.48(-0.98%) |
Aug 21, 2007 | 47.30 | 49.27 | 47.30 | 49.18 | 208,400 | +1.32(+2.76%) |
Aug 20, 2007 | 49.60 | 49.60 | 47.05 | 47.86 | 165,000 | -1.62(-3.27%) |
Aug 17, 2007 | 46.41 | 50.00 | 45.52 | 49.48 | 349,800 | +3.07(+6.61%) |
Aug 16, 2007 | 45.17 | 46.43 | 43.72 | 46.41 | 360,300 | +0.49(+1.07%) |
Aug 15, 2007 | 46.41 | 48.12 | 45.80 | 45.92 | 188,500 | -0.48(-1.03%) |
Aug 14, 2007 | 47.75 | 48.56 | 46.36 | 46.40 | 205,400 | -1.39(-2.91%) |
Aug 13, 2007 | 50.66 | 50.96 | 47.70 | 47.79 | 452,000 | -2.47(-4.91%) |
Aug 10, 2007 | 48.10 | 51.46 | 46.10 | 50.26 | 568,200 | +1.61(+3.31%) |
Aug 09, 2007 | 47.63 | 49.76 | 46.95 | 48.65 | 620,100 | -0.20(-0.41%) |
Aug 08, 2007 | 47.10 | 50.27 | 46.92 | 48.85 | 564,900 | +2.34(+5.03%) |
Aug 07, 2007 | 45.45 | 47.26 | 44.15 | 46.51 | 381,500 | +0.63(+1.37%) |
Aug 06, 2007 | 43.28 | 45.96 | 42.86 | 45.88 | 353,200 | +1.79(+4.06%) |
Aug 03, 2007 | 44.84 | 45.68 | 43.92 | 44.09 | 263,100 | -1.59(-3.48%) |
Aug 02, 2007 | 45.60 | 45.79 | 44.96 | 45.68 | 208,100 | +0.17(+0.37%) |
Aug 01, 2007 | 43.87 | 45.68 | 43.79 | 45.51 | 243,000 | +1.14(+2.57%) |
Jul 31, 2007 | 46.29 | 46.98 | 44.27 | 44.37 | 232,500 | -1.62(-3.52%) |
Jul 30, 2007 | 45.10 | 46.41 | 44.55 | 45.99 | 219,800 | +0.89(+1.97%) |
Jul 27, 2007 | 44.63 | 46.04 | 44.12 | 45.10 | 455,800 | +0.40(+0.89%) |
Jul 26, 2007 | 45.25 | 46.06 | 43.79 | 44.70 | 491,000 | -0.75(-1.65%) |
Jul 25, 2007 | 45.40 | 46.21 | 44.54 | 45.45 | 380,300 | +1.15(+2.60%) |
Jul 24, 2007 | 45.15 | 45.42 | 43.87 | 44.30 | 377,600 | -1.31(-2.87%) |
Jul 23, 2007 | 45.45 | 46.07 | 45.36 | 45.61 | 323,200 | +0.37(+0.82%) |
Jul 20, 2007 | 47.31 | 47.37 | 45.13 | 45.24 | 341,100 | -2.17(-4.58%) |
Jul 19, 2007 | 47.50 | 48.05 | 46.77 | 47.41 | 311,100 | +0.26(+0.55%) |
Jul 18, 2007 | 47.75 | 47.85 | 46.48 | 47.15 | 166,600 | -0.81(-1.69%) |
Jul 17, 2007 | 47.88 | 48.45 | 47.85 | 47.96 | 344,300 | +0.26(+0.55%) |
Jul 16, 2007 | 48.47 | 48.53 | 47.57 | 47.70 | 117,200 | -0.83(-1.71%) |
Jul 13, 2007 | 47.82 | 48.99 | 47.72 | 48.53 | 192,600 | +0.83(+1.74%) |
Jul 12, 2007 | 46.90 | 47.83 | 46.67 | 47.70 | 116,000 | +1.03(+2.21%) |
Jul 11, 2007 | 46.26 | 47.46 | 46.26 | 46.67 | 169,500 | +0.47(+1.02%) |
Jul 10, 2007 | 47.20 | 47.40 | 46.18 | 46.20 | 200,703 | -1.46(-3.06%) |
Jul 09, 2007 | 47.86 | 47.99 | 47.11 | 47.66 | 160,104 | -0.02(-0.04%) |
Jul 06, 2007 | 47.79 | 48.40 | 47.21 | 47.68 | 115,100 | -0.04(-0.08%) |
Jul 05, 2007 | 47.02 | 47.99 | 47.02 | 47.72 | 98,400 | +0.66(+1.40%) |
Jul 03, 2007 | 46.60 | 47.24 | 46.46 | 47.06 | 64,405 | +0.63(+1.36%) |
Jul 02, 2007 | 46.26 | 46.58 | 45.95 | 46.43 | 180,300 | +0.48(+1.04%) |
Jun 29, 2007 | 45.95 | 47.09 | 45.82 | 45.95 | 215,700 | +0.17(+0.37%) |
Jun 28, 2007 | 46.40 | 46.60 | 45.78 | 45.78 | 119,300 | -0.58(-1.25%) |
Jun 27, 2007 | 45.37 | 46.43 | 45.30 | 46.36 | 131,500 | +0.49(+1.07%) |
Jun 26, 2007 | 45.89 | 46.17 | 45.30 | 45.87 | 194,400 | +0.12(+0.26%) |
Jun 25, 2007 | 45.55 | 46.29 | 45.32 | 45.75 | 201,400 | +0.00(+0.00%) |
Jun 22, 2007 | 45.87 | 45.99 | 45.37 | 45.75 | 255,400 | -0.23(-0.50%) |
Jun 21, 2007 | 45.62 | 46.18 | 44.78 | 45.98 | 318,700 | +0.11(+0.24%) |
Jun 20, 2007 | 46.50 | 47.40 | 45.82 | 45.87 | 205,400 | -0.62(-1.33%) |
Jun 19, 2007 | 46.30 | 46.74 | 46.08 | 46.49 | 180,500 | +0.05(+0.11%) |
Jun 18, 2007 | 47.36 | 47.36 | 46.22 | 46.44 | 193,100 | -0.98(-2.07%) |
Jun 15, 2007 | 48.50 | 48.95 | 47.25 | 47.42 | 358,500 | +0.54(+1.15%) |
Jun 14, 2007 | 47.35 | 47.35 | 46.64 | 46.88 | 141,000 | -0.47(-0.99%) |
Jun 13, 2007 | 44.80 | 47.60 | 44.71 | 47.35 | 347,800 | +2.66(+5.95%) |
Jun 12, 2007 | 45.25 | 45.73 | 44.56 | 44.69 | 214,200 | -0.65(-1.43%) |
Jun 11, 2007 | 45.35 | 46.00 | 45.02 | 45.34 | 144,600 | -0.17(-0.37%) |
Jun 08, 2007 | 44.46 | 45.55 | 44.12 | 45.51 | 201,200 | +1.05(+2.36%) |
Jun 07, 2007 | 45.10 | 45.50 | 44.46 | 44.46 | 199,200 | -0.66(-1.46%) |
Jun 06, 2007 | 45.42 | 45.54 | 45.07 | 45.12 | 197,900 | -0.39(-0.86%) |
Jun 05, 2007 | 45.80 | 46.07 | 45.19 | 45.51 | 150,300 | -0.50(-1.09%) |
Jun 04, 2007 | 45.93 | 46.14 | 45.65 | 46.01 | 186,500 | -0.12(-0.26%) |
Jun 01, 2007 | 46.33 | 46.80 | 45.89 | 46.13 | 384,200 | +0.05(+0.11%) |
May 31, 2007 | 46.02 | 46.26 | 45.72 | 46.08 | 286,100 | +0.07(+0.15%) |
May 30, 2007 | 45.40 | 46.24 | 45.26 | 46.01 | 196,100 | +0.12(+0.26%) |
May 29, 2007 | 46.60 | 46.60 | 45.26 | 45.89 | 149,500 | +0.13(+0.28%) |
May 25, 2007 | 45.38 | 45.90 | 44.76 | 45.76 | 180,200 | +0.67(+1.49%) |
May 24, 2007 | 45.94 | 45.94 | 45.03 | 45.09 | 357,200 | -0.86(-1.87%) |
May 23, 2007 | 46.05 | 46.27 | 45.80 | 45.95 | 202,300 | -0.24(-0.52%) |
May 22, 2007 | 45.80 | 46.63 | 45.80 | 46.19 | 233,900 | -0.02(-0.04%) |
May 21, 2007 | 45.56 | 46.37 | 45.56 | 46.21 | 402,000 | +0.50(+1.09%) |
May 18, 2007 | 45.51 | 45.90 | 45.07 | 45.71 | 351,100 | +0.19(+0.42%) |
May 17, 2007 | 45.73 | 45.93 | 45.40 | 45.52 | 390,900 | -0.26(-0.57%) |
May 16, 2007 | 46.09 | 46.15 | 45.02 | 45.78 | 271,000 | -0.32(-0.69%) |
May 15, 2007 | 45.71 | 46.60 | 45.60 | 46.10 | 427,000 | +0.27(+0.59%) |
May 14, 2007 | 46.51 | 46.61 | 45.77 | 45.83 | 285,879 | -0.67(-1.44%) |
May 11, 2007 | 45.77 | 46.55 | 45.65 | 46.50 | 183,700 | +0.90(+1.97%) |
May 10, 2007 | 45.55 | 45.62 | 45.03 | 45.60 | 267,800 | -0.20(-0.44%) |
May 09, 2007 | 45.15 | 46.01 | 44.60 | 45.80 | 176,700 | +0.19(+0.42%) |
May 08, 2007 | 45.96 | 46.52 | 44.43 | 45.61 | 225,900 | -0.24(-0.52%) |
May 07, 2007 | 45.81 | 45.96 | 45.28 | 45.85 | 258,300 | -0.08(-0.17%) |
May 04, 2007 | 46.00 | 46.17 | 45.43 | 45.93 | 194,600 | +0.11(+0.24%) |
May 03, 2007 | 45.39 | 46.29 | 45.02 | 45.82 | 358,600 | +0.51(+1.13%) |
May 02, 2007 | 43.89 | 45.84 | 43.77 | 45.31 | 441,200 | +1.33(+3.02%) |