Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 49.36 | 49.41 | 49.20 | 49.28 | 57,730 | -0.04(-0.09%) |
May 29, 2008 | 48.86 | 49.49 | 48.86 | 49.32 | 44,962 | +0.52(+1.07%) |
May 28, 2008 | 49.03 | 49.07 | 48.69 | 48.80 | 32,465 | -0.12(-0.25%) |
May 27, 2008 | 48.80 | 49.04 | 48.64 | 48.92 | 95,243 | +0.26(+0.54%) |
May 26, 2008 | 48.75 | 48.84 | 48.64 | 48.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.75 | 48.84 | 48.64 | 48.66 | 50,971 | -0.22(-0.45%) |
May 22, 2008 | 48.44 | 48.97 | 48.44 | 48.87 | 159,073 | +0.42(+0.87%) |
May 21, 2008 | 48.90 | 49.00 | 48.34 | 48.45 | 111,131 | -0.44(-0.91%) |
May 20, 2008 | 49.22 | 49.22 | 48.78 | 48.90 | 39,411 | -0.35(-0.72%) |
May 19, 2008 | 49.38 | 49.49 | 49.15 | 49.25 | 32,940 | -0.08(-0.16%) |
May 16, 2008 | 49.23 | 49.35 | 49.06 | 49.33 | 57,905 | +0.10(+0.20%) |
May 15, 2008 | 48.87 | 49.30 | 48.70 | 49.23 | 152,970 | +0.42(+0.85%) |
May 14, 2008 | 48.76 | 49.08 | 48.76 | 48.81 | 77,589 | +0.20(+0.42%) |
May 13, 2008 | 48.69 | 48.70 | 48.46 | 48.61 | 77,072 | -0.05(-0.10%) |
May 12, 2008 | 48.27 | 48.66 | 48.27 | 48.66 | 37,441 | +0.46(+0.95%) |
May 09, 2008 | 48.29 | 48.29 | 48.09 | 48.20 | 22,819 | -0.30(-0.61%) |
May 08, 2008 | 48.72 | 48.72 | 48.36 | 48.49 | 42,123 | +0.09(+0.19%) |
May 07, 2008 | 48.86 | 48.97 | 48.40 | 48.40 | 25,117 | -0.46(-0.94%) |
May 06, 2008 | 48.50 | 48.90 | 48.46 | 48.86 | 58,128 | +0.08(+0.17%) |
May 05, 2008 | 48.61 | 48.85 | 48.61 | 48.78 | 52,566 | +0.02(+0.04%) |
May 02, 2008 | 49.13 | 49.13 | 48.68 | 48.75 | 80,053 | -0.11(-0.22%) |
May 01, 2008 | 48.54 | 48.92 | 48.52 | 48.86 | 67,376 | +0.41(+0.84%) |
Apr 30, 2008 | 49.07 | 49.25 | 48.45 | 48.45 | 101,212 | -0.32(-0.67%) |
Apr 29, 2008 | 48.70 | 48.85 | 48.42 | 48.78 | 47,820 | +0.13(+0.28%) |
Apr 28, 2008 | 48.72 | 48.84 | 48.58 | 48.64 | 130,811 | +0.05(+0.10%) |
Apr 25, 2008 | 48.97 | 48.97 | 48.25 | 48.59 | 31,449 | -0.20(-0.40%) |
Apr 24, 2008 | 49.00 | 49.00 | 48.51 | 48.79 | 46,121 | +0.07(+0.14%) |
Apr 23, 2008 | 48.63 | 48.97 | 48.54 | 48.72 | 20,459 | +0.27(+0.55%) |
Apr 22, 2008 | 48.68 | 48.74 | 48.23 | 48.45 | 94,249 | -0.41(-0.84%) |
Apr 21, 2008 | 48.68 | 48.91 | 48.57 | 48.86 | 36,514 | +0.06(+0.12%) |
Apr 18, 2008 | 49.36 | 49.36 | 48.66 | 48.80 | 135,434 | +0.18(+0.38%) |
Apr 17, 2008 | 48.91 | 48.91 | 48.08 | 48.62 | 345,014 | -0.26(-0.53%) |
Apr 16, 2008 | 48.78 | 48.89 | 48.57 | 48.88 | 43,892 | +0.35(+0.71%) |
Apr 15, 2008 | 48.68 | 48.68 | 48.27 | 48.54 | 64,196 | +0.25(+0.53%) |
Apr 14, 2008 | 48.32 | 48.38 | 48.23 | 48.28 | 31,827 | +0.01(+0.03%) |
Apr 11, 2008 | 48.51 | 48.58 | 48.18 | 48.27 | 139,200 | -0.42(-0.87%) |
Apr 10, 2008 | 48.56 | 48.89 | 48.52 | 48.69 | 36,244 | +0.17(+0.35%) |
Apr 09, 2008 | 48.99 | 48.99 | 48.43 | 48.52 | 28,066 | -0.49(-0.99%) |
Apr 08, 2008 | 48.93 | 49.01 | 48.82 | 49.01 | 52,306 | -0.07(-0.14%) |
Apr 07, 2008 | 49.38 | 49.38 | 49.03 | 49.08 | 152,809 | -0.03(-0.06%) |
Apr 04, 2008 | 49.09 | 49.26 | 48.91 | 49.11 | 295,837 | +0.05(+0.10%) |
Apr 03, 2008 | 49.03 | 49.08 | 48.87 | 49.06 | 74,204 | +0.02(+0.04%) |
Apr 02, 2008 | 49.30 | 49.33 | 48.89 | 49.04 | 57,551 | -0.31(-0.63%) |
Apr 01, 2008 | 48.86 | 49.35 | 48.72 | 49.35 | 138,856 | +0.80(+1.66%) |
Mar 31, 2008 | 49.30 | 49.30 | 48.42 | 48.54 | 87,688 | +0.08(+0.17%) |
Mar 28, 2008 | 48.32 | 48.78 | 48.32 | 48.46 | 37,706 | -0.06(-0.12%) |
Mar 27, 2008 | 48.75 | 48.96 | 48.50 | 48.51 | 39,407 | -0.06(-0.12%) |
Mar 26, 2008 | 48.68 | 48.76 | 48.55 | 48.57 | 68,608 | -0.18(-0.38%) |
Mar 25, 2008 | 48.75 | 48.86 | 48.54 | 48.75 | 46,494 | +0.11(+0.23%) |
Mar 24, 2008 | 48.42 | 48.68 | 48.35 | 48.64 | 59,961 | +0.63(+1.32%) |
Mar 21, 2008 | 46.92 | 48.20 | 46.92 | 48.01 | 100,785 | +0.00(+0.00%) |
Mar 20, 2008 | 46.92 | 48.20 | 46.92 | 48.01 | 100,785 | +0.62(+1.31%) |
Mar 19, 2008 | 47.97 | 48.13 | 47.38 | 47.38 | 128,293 | -0.21(-0.43%) |
Mar 18, 2008 | 47.66 | 47.66 | 46.84 | 47.59 | 148,060 | +1.05(+2.26%) |
Mar 17, 2008 | 43.39 | 46.74 | 43.39 | 46.54 | 605,849 | -0.23(-0.48%) |
Mar 14, 2008 | 47.77 | 47.77 | 46.47 | 46.76 | 104,329 | -0.71(-1.50%) |
Mar 13, 2008 | 47.01 | 47.56 | 46.83 | 47.48 | 112,126 | +0.00(+0.00%) |
Mar 12, 2008 | 47.74 | 47.88 | 47.43 | 47.48 | 64,260 | -0.04(-0.07%) |
Mar 11, 2008 | 47.21 | 47.51 | 47.04 | 47.51 | 66,807 | +0.80(+1.72%) |
Mar 10, 2008 | 46.84 | 47.08 | 46.64 | 46.71 | 140,051 | -0.18(-0.38%) |
Mar 07, 2008 | 46.69 | 47.27 | 46.69 | 46.88 | 662,976 | -0.24(-0.51%) |
Mar 06, 2008 | 47.64 | 47.64 | 47.12 | 47.12 | 71,017 | -0.61(-1.29%) |
Mar 05, 2008 | 47.56 | 47.99 | 47.40 | 47.74 | 90,469 | +0.17(+0.36%) |
Mar 04, 2008 | 47.27 | 47.66 | 47.08 | 47.57 | 117,229 | +0.07(+0.15%) |
Mar 03, 2008 | 47.27 | 47.50 | 47.05 | 47.50 | 125,734 | +0.21(+0.45%) |
Feb 29, 2008 | 47.74 | 47.77 | 47.17 | 47.29 | 40,186 | -0.84(-1.74%) |
Feb 28, 2008 | 48.14 | 48.23 | 47.97 | 48.13 | 56,275 | -0.23(-0.48%) |
Feb 27, 2008 | 48.37 | 48.51 | 48.18 | 48.36 | 36,820 | -0.07(-0.15%) |
Feb 26, 2008 | 48.42 | 48.51 | 48.10 | 48.43 | 77,103 | +0.34(+0.70%) |
Feb 25, 2008 | 47.89 | 48.12 | 47.72 | 48.09 | 155,502 | +0.35(+0.73%) |
Feb 22, 2008 | 47.60 | 47.74 | 47.14 | 47.74 | 106,030 | +0.34(+0.71%) |
Feb 21, 2008 | 47.87 | 47.90 | 47.37 | 47.41 | 134,070 | -0.29(-0.61%) |
Feb 20, 2008 | 47.35 | 47.75 | 47.24 | 47.70 | 81,082 | +0.11(+0.22%) |
Feb 19, 2008 | 48.98 | 48.98 | 47.47 | 47.59 | 72,928 | -0.02(-0.04%) |
Feb 18, 2008 | 47.43 | 47.61 | 47.27 | 47.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.43 | 47.61 | 47.27 | 47.61 | 90,721 | +0.20(+0.42%) |
Feb 14, 2008 | 47.97 | 47.97 | 47.22 | 47.41 | 139,767 | -0.48(-1.00%) |
Feb 13, 2008 | 47.99 | 47.99 | 47.73 | 47.89 | 15,486 | +0.16(+0.34%) |
Feb 12, 2008 | 47.67 | 47.84 | 47.47 | 47.73 | 61,662 | +0.44(+0.94%) |
Feb 11, 2008 | 46.81 | 47.29 | 46.69 | 47.29 | 44,652 | +0.46(+0.98%) |
Feb 08, 2008 | 47.08 | 47.25 | 46.74 | 46.83 | 54,220 | -0.32(-0.67%) |
Feb 07, 2008 | 46.70 | 47.20 | 46.68 | 47.15 | 60,386 | +0.53(+1.14%) |
Feb 06, 2008 | 47.02 | 47.08 | 46.58 | 46.62 | 75,837 | -0.28(-0.59%) |
Feb 05, 2008 | 47.27 | 47.43 | 46.74 | 46.89 | 73,314 | -0.70(-1.47%) |
Feb 04, 2008 | 47.72 | 47.98 | 47.59 | 47.59 | 89,020 | -0.38(-0.79%) |
Feb 01, 2008 | 47.41 | 47.97 | 47.41 | 47.97 | 75,979 | +0.68(+1.43%) |
Jan 31, 2008 | 46.48 | 47.55 | 46.45 | 47.29 | 135,231 | +0.85(+1.82%) |
Jan 30, 2008 | 46.91 | 47.39 | 46.45 | 46.45 | 97,242 | -0.54(-1.14%) |
Jan 29, 2008 | 47.17 | 47.17 | 46.69 | 46.98 | 65,265 | +0.04(+0.09%) |
Jan 28, 2008 | 46.57 | 46.98 | 46.43 | 46.94 | 64,213 | +0.51(+1.09%) |
Jan 25, 2008 | 47.19 | 48.34 | 46.28 | 46.43 | 95,257 | -0.58(-1.23%) |
Jan 24, 2008 | 47.18 | 47.24 | 46.70 | 47.01 | 53,015 | -0.06(-0.12%) |
Jan 23, 2008 | 45.66 | 47.22 | 45.60 | 47.07 | 198,416 | +0.56(+1.20%) |
Jan 22, 2008 | 46.28 | 46.84 | 35.34 | 46.51 | 220,471 | -0.50(-1.07%) |
Jan 21, 2008 | 47.91 | 48.01 | 46.87 | 47.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.91 | 48.01 | 46.87 | 47.01 | 194,434 | -0.61(-1.29%) |
Jan 17, 2008 | 48.32 | 48.48 | 47.57 | 47.63 | 123,341 | -0.63(-1.30%) |
Jan 16, 2008 | 48.29 | 48.67 | 48.25 | 48.25 | 225,350 | -0.08(-0.18%) |
Jan 15, 2008 | 48.68 | 48.74 | 48.30 | 48.34 | 98,549 | -0.68(-1.38%) |
Jan 14, 2008 | 49.23 | 49.29 | 48.90 | 49.02 | 112,267 | -0.13(-0.27%) |
Jan 11, 2008 | 49.86 | 49.86 | 48.99 | 49.15 | 100,644 | -0.95(-1.90%) |
Jan 10, 2008 | 49.57 | 50.24 | 49.57 | 50.10 | 101,286 | +0.39(+0.78%) |
Jan 09, 2008 | 49.55 | 49.71 | 49.11 | 49.71 | 120,631 | +0.40(+0.82%) |
Jan 08, 2008 | 49.71 | 50.10 | 49.21 | 49.31 | 205,950 | -0.21(-0.43%) |
Jan 07, 2008 | 48.85 | 49.57 | 48.85 | 49.52 | 336,236 | +0.71(+1.46%) |
Jan 04, 2008 | 49.13 | 49.23 | 48.68 | 48.81 | 64,497 | -0.30(-0.62%) |
Jan 03, 2008 | 49.59 | 49.59 | 49.06 | 49.11 | 62,101 | -0.26(-0.53%) |
Jan 02, 2008 | 50.21 | 50.21 | 49.20 | 49.37 | 441,779 | -0.56(-1.13%) |
Jan 01, 2008 | 50.16 | 50.46 | 49.94 | 49.94 | 36,725 | +0.00(+0.00%) |
Dec 31, 2007 | 50.16 | 50.46 | 49.94 | 49.94 | 36,725 | -0.54(-1.06%) |
Dec 28, 2007 | 50.84 | 50.84 | 50.38 | 50.48 | 42,103 | +0.07(+0.14%) |
Dec 27, 2007 | 50.86 | 50.86 | 50.37 | 50.40 | 36,288 | -0.50(-0.98%) |
Dec 26, 2007 | 51.06 | 51.06 | 50.72 | 50.91 | 129,255 | -0.11(-0.21%) |
Dec 24, 2007 | 50.94 | 51.06 | 50.93 | 51.01 | 19,561 | +0.18(+0.36%) |
Dec 21, 2007 | 51.04 | 51.04 | 50.62 | 50.83 | 43,588 | +0.65(+1.29%) |
Dec 20, 2007 | 50.53 | 50.53 | 49.91 | 50.18 | 38,569 | +0.11(+0.21%) |
Dec 19, 2007 | 49.99 | 50.27 | 49.87 | 50.07 | 1,004,741 | +0.17(+0.34%) |
Dec 18, 2007 | 50.26 | 50.26 | 49.62 | 49.90 | 30,679 | +0.04(+0.09%) |
Dec 17, 2007 | 50.23 | 50.26 | 49.84 | 49.86 | 24,069 | -0.45(-0.90%) |
Dec 14, 2007 | 51.05 | 51.05 | 50.30 | 50.31 | 38,414 | -1.35(-2.62%) |
Dec 13, 2007 | 50.73 | 51.67 | 50.73 | 51.67 | 32,053 | +0.06(+0.11%) |
Dec 12, 2007 | 52.78 | 54.46 | 50.97 | 51.61 | 90,579 | +0.28(+0.54%) |
Dec 11, 2007 | 52.22 | 52.22 | 51.29 | 51.34 | 90,463 | -0.71(-1.36%) |
Dec 10, 2007 | 52.14 | 52.14 | 51.91 | 52.04 | 47,015 | +0.16(+0.31%) |
Dec 07, 2007 | 52.08 | 52.15 | 51.85 | 51.88 | 73,144 | +0.01(+0.03%) |
Dec 06, 2007 | 51.37 | 51.91 | 51.30 | 51.87 | 35,721 | +0.43(+0.84%) |
Dec 05, 2007 | 51.48 | 51.48 | 51.24 | 51.43 | 41,675 | +0.38(+0.75%) |
Dec 04, 2007 | 50.99 | 51.24 | 50.99 | 51.05 | 57,551 | -0.11(-0.21%) |
Dec 03, 2007 | 51.58 | 51.58 | 51.08 | 51.16 | 63,958 | -0.16(-0.32%) |
Nov 30, 2007 | 51.63 | 51.63 | 51.10 | 51.32 | 143,772 | +0.06(+0.12%) |
Nov 29, 2007 | 51.05 | 51.30 | 50.77 | 51.26 | 35,289 | +0.20(+0.40%) |
Nov 28, 2007 | 50.64 | 51.09 | 50.32 | 51.05 | 46,494 | +0.83(+1.66%) |
Nov 27, 2007 | 50.12 | 50.39 | 49.90 | 50.22 | 48,088 | +0.61(+1.22%) |
Nov 26, 2007 | 50.50 | 50.50 | 49.57 | 49.61 | 55,070 | -0.51(-1.01%) |
Nov 23, 2007 | 50.04 | 50.21 | 49.89 | 50.12 | 19,420 | +0.42(+0.84%) |
Nov 21, 2007 | 50.16 | 50.34 | 49.70 | 49.71 | 83,350 | -0.58(-1.15%) |
Nov 20, 2007 | 50.79 | 50.79 | 49.81 | 50.28 | 49,648 | +0.25(+0.51%) |
Nov 19, 2007 | 50.40 | 50.40 | 49.91 | 50.03 | 42,209 | -0.37(-0.74%) |
Nov 16, 2007 | 50.16 | 50.41 | 49.97 | 50.40 | 86,894 | +0.47(+0.93%) |
Nov 15, 2007 | 50.02 | 50.36 | 49.80 | 49.94 | 30,761 | -0.16(-0.32%) |
Nov 14, 2007 | 50.16 | 50.48 | 49.97 | 50.10 | 38,131 | +0.01(+0.03%) |
Nov 13, 2007 | 49.34 | 50.09 | 49.34 | 50.09 | 29,626 | +0.85(+1.73%) |
Nov 12, 2007 | 49.19 | 49.61 | 49.17 | 49.23 | 45,950 | -0.03(-0.06%) |
Nov 09, 2007 | 49.35 | 49.73 | 49.26 | 49.26 | 28,095 | -0.39(-0.78%) |
Nov 08, 2007 | 49.35 | 49.80 | 48.89 | 49.65 | 38,315 | +0.51(+1.03%) |
Nov 07, 2007 | 49.50 | 49.72 | 49.14 | 49.14 | 23,814 | -0.71(-1.42%) |
Nov 06, 2007 | 49.61 | 49.85 | 49.45 | 49.85 | 20,270 | +0.36(+0.73%) |
Nov 05, 2007 | 49.52 | 49.77 | 49.33 | 49.49 | 44,510 | -0.01(-0.01%) |
Nov 02, 2007 | 49.42 | 49.54 | 49.15 | 49.49 | 35,863 | +0.20(+0.40%) |
Nov 01, 2007 | 49.93 | 50.09 | 49.29 | 49.30 | 388,685 | -1.07(-2.12%) |
Oct 31, 2007 | 50.17 | 50.36 | 49.85 | 50.36 | 31,327 | +0.44(+0.88%) |
Oct 30, 2007 | 50.01 | 50.17 | 49.88 | 49.93 | 54,574 | -0.44(-0.87%) |
Oct 29, 2007 | 50.23 | 50.38 | 50.12 | 50.36 | 13,182 | +0.17(+0.34%) |
Oct 26, 2007 | 49.90 | 50.19 | 49.85 | 50.19 | 14,600 | +0.38(+0.76%) |
Oct 25, 2007 | 49.67 | 49.95 | 49.58 | 49.81 | 16,868 | +0.44(+0.89%) |
Oct 24, 2007 | 49.47 | 49.50 | 49.03 | 49.37 | 19,561 | -0.12(-0.24%) |
Oct 23, 2007 | 49.38 | 49.49 | 49.27 | 49.49 | 18,711 | +0.15(+0.30%) |
Oct 22, 2007 | 48.92 | 49.39 | 48.92 | 49.35 | 34,871 | +0.35(+0.71%) |
Oct 19, 2007 | 49.56 | 49.66 | 49.00 | 49.00 | 28,208 | -0.70(-1.41%) |
Oct 18, 2007 | 49.73 | 49.81 | 49.61 | 49.70 | 13,891 | +0.07(+0.14%) |
Oct 17, 2007 | 49.90 | 49.91 | 49.53 | 49.63 | 19,278 | +0.00(+0.00%) |
Oct 16, 2007 | 49.58 | 49.78 | 49.54 | 49.63 | 14,600 | -0.01(-0.01%) |
Oct 15, 2007 | 50.05 | 50.05 | 49.48 | 49.64 | 20,979 | -0.34(-0.68%) |
Oct 12, 2007 | 49.66 | 50.00 | 49.66 | 49.97 | 13,749 | +0.25(+0.51%) |
Oct 11, 2007 | 50.12 | 50.12 | 49.70 | 49.72 | 16,159 | -0.08(-0.16%) |
Oct 10, 2007 | 49.81 | 49.88 | 49.73 | 49.80 | 17,719 | +0.18(+0.37%) |
Oct 09, 2007 | 49.52 | 49.69 | 49.39 | 49.62 | 15,025 | +0.08(+0.16%) |
Oct 08, 2007 | 49.56 | 49.59 | 49.45 | 49.54 | 20,837 | -0.18(-0.35%) |
Oct 05, 2007 | 49.68 | 49.79 | 49.55 | 49.71 | 10,914 | +0.27(+0.54%) |
Oct 04, 2007 | 49.45 | 49.54 | 49.39 | 49.45 | 19,703 | +0.15(+0.30%) |
Oct 03, 2007 | 49.43 | 49.52 | 49.25 | 49.30 | 17,152 | -0.26(-0.53%) |
Oct 02, 2007 | 49.47 | 49.57 | 49.37 | 49.56 | 15,167 | +0.11(+0.21%) |
Oct 01, 2007 | 49.42 | 49.59 | 49.29 | 49.45 | 37,847 | -0.01(-0.01%) |
Sep 28, 2007 | 49.40 | 49.51 | 49.37 | 49.46 | 23,814 | -0.04(-0.07%) |
Sep 27, 2007 | 49.31 | 49.52 | 49.30 | 49.49 | 19,703 | +0.21(+0.43%) |
Sep 26, 2007 | 49.00 | 49.38 | 49.00 | 49.28 | 15,167 | +0.45(+0.92%) |
Sep 25, 2007 | 48.62 | 48.90 | 48.55 | 48.83 | 22,963 | +0.00(+0.00%) |
Sep 24, 2007 | 48.82 | 49.04 | 48.82 | 48.83 | 19,987 | -0.05(-0.10%) |
Sep 21, 2007 | 49.06 | 49.11 | 48.87 | 48.88 | 22,963 | +0.09(+0.19%) |
Sep 20, 2007 | 48.87 | 48.95 | 48.70 | 48.79 | 24,381 | -0.14(-0.29%) |
Sep 19, 2007 | 48.96 | 49.06 | 48.68 | 48.93 | 36,146 | +0.28(+0.57%) |
Sep 18, 2007 | 48.63 | 48.78 | 48.09 | 48.66 | 22,822 | +0.78(+1.64%) |
Sep 17, 2007 | 47.94 | 47.97 | 47.79 | 47.87 | 12,190 | -0.21(-0.44%) |
Sep 14, 2007 | 47.81 | 48.08 | 47.81 | 48.08 | 9,072 | +0.14(+0.29%) |
Sep 13, 2007 | 47.93 | 48.20 | 47.93 | 47.94 | 12,757 | +0.11(+0.24%) |
Sep 12, 2007 | 47.70 | 47.97 | 47.63 | 47.83 | 8,930 | +0.23(+0.47%) |
Sep 11, 2007 | 47.31 | 47.68 | 47.30 | 47.60 | 9,497 | +0.43(+0.91%) |
Sep 10, 2007 | 47.17 | 47.27 | 46.88 | 47.17 | 12,190 | +0.07(+0.15%) |
Sep 07, 2007 | 47.15 | 47.26 | 46.93 | 47.10 | 20,695 | -0.39(-0.82%) |
Sep 06, 2007 | 47.35 | 47.59 | 47.20 | 47.49 | 20,412 | +0.30(+0.63%) |
Sep 05, 2007 | 47.42 | 47.42 | 47.07 | 47.20 | 14,458 | -0.52(-1.09%) |
Sep 04, 2007 | 47.48 | 47.74 | 47.48 | 47.72 | 15,025 | +0.28(+0.58%) |
Aug 31, 2007 | 47.38 | 47.68 | 47.23 | 47.44 | 11,198 | +0.21(+0.45%) |
Aug 30, 2007 | 47.05 | 47.35 | 47.05 | 47.23 | 17,010 | -0.22(-0.46%) |
Aug 29, 2007 | 47.05 | 47.46 | 46.86 | 47.45 | 97,100 | +0.63(+1.36%) |
Aug 28, 2007 | 47.47 | 47.47 | 46.81 | 46.81 | 41,249 | -0.73(-1.54%) |
Aug 27, 2007 | 47.77 | 47.77 | 47.55 | 47.55 | 22,113 | -0.17(-0.35%) |
Aug 24, 2007 | 47.30 | 47.72 | 47.30 | 47.72 | 15,309 | +0.43(+0.91%) |
Aug 23, 2007 | 47.55 | 47.55 | 47.09 | 47.29 | 23,247 | -0.09(-0.19%) |
Aug 22, 2007 | 47.27 | 47.38 | 47.16 | 47.38 | 23,105 | +0.38(+0.81%) |
Aug 21, 2007 | 46.89 | 47.15 | 46.89 | 47.00 | 12,615 | -0.01(-0.02%) |
Aug 20, 2007 | 47.08 | 47.29 | 46.74 | 47.00 | 32,036 | -0.11(-0.22%) |
Aug 17, 2007 | 47.10 | 47.42 | 46.57 | 47.11 | 36,713 | +0.72(+1.55%) |
Aug 16, 2007 | 46.15 | 46.44 | 45.75 | 46.39 | 43,801 | +0.13(+0.29%) |
Aug 15, 2007 | 46.64 | 47.13 | 46.26 | 46.26 | 33,170 | -0.44(-0.95%) |
Aug 14, 2007 | 47.24 | 47.24 | 46.66 | 46.70 | 17,719 | -0.82(-1.72%) |
Aug 13, 2007 | 47.61 | 47.61 | 47.29 | 47.52 | 84,342 | +0.03(+0.07%) |
Aug 10, 2007 | 46.94 | 47.59 | 46.86 | 47.48 | 18,853 | +0.09(+0.19%) |
Aug 09, 2007 | 47.91 | 48.18 | 47.39 | 47.39 | 37,139 | -0.87(-1.81%) |
Aug 08, 2007 | 48.15 | 48.43 | 47.94 | 48.27 | 129,703 | +0.31(+0.65%) |
Aug 07, 2007 | 47.52 | 48.18 | 47.51 | 47.96 | 26,365 | +0.23(+0.49%) |
Aug 06, 2007 | 46.85 | 47.72 | 46.70 | 47.72 | 62,512 | +0.85(+1.82%) |
Aug 03, 2007 | 47.00 | 47.12 | 46.79 | 46.87 | 16,018 | -0.24(-0.52%) |
Aug 02, 2007 | 46.95 | 47.16 | 46.84 | 47.12 | 39,832 | +0.37(+0.78%) |
Aug 01, 2007 | 46.40 | 46.92 | 46.28 | 46.75 | 35,863 | +0.48(+1.04%) |
Jul 31, 2007 | 46.93 | 47.28 | 46.26 | 46.27 | 34,162 | -0.42(-0.89%) |
Jul 30, 2007 | 46.38 | 46.81 | 46.14 | 46.69 | 18,853 | +0.39(+0.85%) |
Jul 27, 2007 | 46.96 | 47.05 | 46.29 | 46.29 | 43,376 | -0.66(-1.41%) |
Jul 26, 2007 | 47.38 | 47.67 | 46.75 | 46.96 | 57,693 | -0.85(-1.79%) |
Jul 25, 2007 | 47.93 | 47.97 | 47.61 | 47.81 | 15,451 | +0.13(+0.27%) |
Jul 24, 2007 | 48.14 | 48.26 | 47.63 | 47.68 | 31,327 | -0.54(-1.12%) |
Jul 23, 2007 | 47.97 | 48.36 | 47.97 | 48.22 | 15,451 | +0.33(+0.68%) |
Jul 20, 2007 | 48.27 | 48.29 | 47.85 | 47.89 | 19,420 | -0.44(-0.91%) |
Jul 19, 2007 | 48.34 | 48.51 | 48.30 | 48.33 | 82,783 | +0.12(+0.25%) |
Jul 18, 2007 | 48.23 | 48.34 | 48.06 | 48.21 | 20,270 | -0.06(-0.13%) |
Jul 17, 2007 | 48.51 | 48.61 | 48.27 | 48.27 | 14,458 | -0.30(-0.62%) |
Jul 16, 2007 | 48.49 | 48.70 | 48.44 | 48.58 | 23,672 | -0.08(-0.16%) |
Jul 13, 2007 | 48.30 | 48.73 | 48.22 | 48.66 | 23,530 | +0.19(+0.39%) |
Jul 12, 2007 | 47.96 | 48.46 | 47.96 | 48.46 | 24,381 | +0.75(+1.58%) |
Jul 11, 2007 | 47.67 | 47.72 | 47.58 | 47.71 | 29,200 | +0.20(+0.43%) |
Jul 10, 2007 | 47.95 | 47.97 | 47.51 | 47.51 | 21,971 | -0.62(-1.29%) |
Jul 09, 2007 | 48.19 | 48.19 | 48.01 | 48.13 | 35,438 | +0.10(+0.21%) |
Jul 06, 2007 | 47.84 | 48.11 | 47.82 | 48.03 | 16,868 | +0.05(+0.10%) |
Jul 05, 2007 | 47.96 | 48.06 | 47.86 | 47.98 | 22,680 | -0.01(-0.01%) |
Jul 03, 2007 | 47.94 | 48.01 | 47.87 | 47.99 | 17,010 | +0.01(+0.01%) |
Jul 02, 2007 | 47.86 | 47.98 | 47.85 | 47.98 | 178,466 | +0.38(+0.80%) |
Jun 29, 2007 | 47.72 | 47.91 | 47.31 | 47.60 | 26,649 | -0.07(-0.15%) |
Jun 28, 2007 | 47.57 | 47.84 | 47.57 | 47.67 | 26,365 | +0.03(+0.06%) |
Jun 27, 2007 | 47.06 | 47.64 | 47.06 | 47.64 | 12,048 | +0.39(+0.82%) |
Jun 26, 2007 | 47.43 | 47.62 | 47.25 | 47.25 | 19,987 | -0.06(-0.12%) |
Jun 25, 2007 | 47.53 | 47.69 | 47.22 | 47.31 | 19,420 | -0.15(-0.33%) |
Jun 22, 2007 | 47.79 | 47.79 | 47.36 | 47.46 | 17,010 | -0.40(-0.83%) |
Jun 21, 2007 | 47.52 | 47.95 | 47.46 | 47.86 | 36,713 | +0.25(+0.52%) |
Jun 20, 2007 | 47.97 | 48.05 | 47.61 | 47.61 | 11,340 | -0.25(-0.53%) |
Jun 19, 2007 | 47.89 | 47.90 | 47.72 | 47.87 | 13,891 | -0.20(-0.41%) |
Jun 18, 2007 | 48.24 | 48.26 | 48.06 | 48.06 | 38,840 | -0.18(-0.38%) |
Jun 15, 2007 | 48.42 | 48.46 | 48.20 | 48.25 | 15,309 | +0.15(+0.31%) |
Jun 14, 2007 | 48.06 | 48.17 | 48.02 | 48.10 | 975,256 | +0.02(+0.04%) |
Jun 13, 2007 | 47.83 | 48.08 | 47.79 | 48.08 | 18,427 | +0.44(+0.92%) |
Jun 12, 2007 | 47.90 | 48.03 | 47.60 | 47.64 | 29,768 | -0.39(-0.81%) |
Jun 11, 2007 | 47.95 | 48.18 | 47.91 | 48.03 | 17,010 | -0.01(-0.03%) |
Jun 08, 2007 | 47.75 | 48.04 | 47.58 | 48.04 | 19,136 | +0.34(+0.71%) |
Jun 07, 2007 | 48.18 | 48.18 | 47.70 | 47.70 | 45,644 | -0.51(-1.05%) |
Jun 06, 2007 | 48.38 | 48.40 | 48.19 | 48.21 | 41,533 | -0.32(-0.65%) |
Jun 05, 2007 | 48.68 | 48.68 | 48.48 | 48.53 | 28,775 | -0.30(-0.62%) |
Jun 04, 2007 | 48.82 | 48.83 | 48.68 | 48.83 | 13,466 | +0.00(+0.00%) |