Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.40 | 51.35 | 50.35 | 50.35 | 206,345 | -0.20(-0.40%) |
May 29, 2008 | 51.05 | 52.06 | 50.40 | 50.56 | 110,151 | -0.49(-0.95%) |
May 28, 2008 | 50.32 | 51.38 | 49.74 | 51.04 | 173,635 | +0.92(+1.84%) |
May 27, 2008 | 50.82 | 51.27 | 49.58 | 50.12 | 151,764 | -0.66(-1.30%) |
May 26, 2008 | 51.94 | 51.94 | 50.03 | 50.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.94 | 51.94 | 50.03 | 50.78 | 121,363 | -0.48(-0.93%) |
May 22, 2008 | 51.11 | 52.56 | 51.06 | 51.26 | 73,109 | +0.37(+0.73%) |
May 21, 2008 | 51.19 | 51.76 | 50.68 | 50.89 | 149,855 | -0.78(-1.50%) |
May 20, 2008 | 51.85 | 52.03 | 51.29 | 51.66 | 189,242 | -0.73(-1.38%) |
May 19, 2008 | 54.30 | 54.30 | 51.84 | 52.39 | 213,626 | -0.90(-1.69%) |
May 16, 2008 | 52.60 | 53.65 | 52.20 | 53.29 | 217,273 | +1.26(+2.42%) |
May 15, 2008 | 51.08 | 52.11 | 51.03 | 52.03 | 137,214 | +0.88(+1.71%) |
May 14, 2008 | 51.17 | 51.37 | 50.88 | 51.15 | 217,876 | -0.02(-0.04%) |
May 13, 2008 | 51.63 | 51.80 | 50.97 | 51.17 | 361,758 | -1.09(-2.08%) |
May 12, 2008 | 51.81 | 53.17 | 51.56 | 52.26 | 233,767 | +0.77(+1.49%) |
May 09, 2008 | 51.54 | 51.99 | 50.81 | 51.49 | 103,054 | -0.78(-1.50%) |
May 08, 2008 | 51.83 | 52.64 | 51.48 | 52.27 | 199,760 | +0.44(+0.85%) |
May 07, 2008 | 53.73 | 54.48 | 51.40 | 51.83 | 225,549 | -2.58(-4.74%) |
May 06, 2008 | 53.69 | 54.44 | 53.00 | 54.41 | 183,275 | -0.49(-0.88%) |
May 05, 2008 | 53.17 | 55.27 | 53.17 | 54.90 | 260,835 | +1.14(+2.12%) |
May 02, 2008 | 56.47 | 56.54 | 53.38 | 53.76 | 291,113 | -1.63(-2.95%) |
May 01, 2008 | 53.72 | 55.41 | 53.24 | 55.39 | 282,551 | +1.67(+3.10%) |
Apr 30, 2008 | 49.59 | 54.19 | 49.47 | 53.72 | 318,524 | +4.26(+8.60%) |
Apr 29, 2008 | 50.92 | 50.93 | 49.32 | 49.47 | 253,368 | -1.80(-3.51%) |
Apr 28, 2008 | 52.81 | 52.81 | 51.27 | 51.27 | 161,131 | -0.67(-1.30%) |
Apr 25, 2008 | 51.87 | 52.22 | 50.62 | 51.94 | 221,635 | +0.90(+1.76%) |
Apr 24, 2008 | 50.90 | 51.33 | 50.32 | 51.04 | 241,044 | +0.37(+0.73%) |
Apr 23, 2008 | 51.11 | 51.21 | 50.42 | 50.67 | 199,556 | -0.39(-0.77%) |
Apr 22, 2008 | 51.56 | 51.91 | 50.75 | 51.06 | 248,794 | -1.09(-2.10%) |
Apr 21, 2008 | 51.98 | 52.19 | 51.01 | 52.16 | 137,716 | +1.16(+2.27%) |
Apr 18, 2008 | 51.11 | 51.24 | 50.76 | 51.00 | 244,487 | +0.17(+0.34%) |
Apr 17, 2008 | 50.57 | 51.66 | 50.57 | 50.82 | 256,575 | -0.19(-0.37%) |
Apr 16, 2008 | 50.03 | 51.47 | 50.03 | 51.01 | 289,555 | +1.13(+2.27%) |
Apr 15, 2008 | 49.16 | 50.11 | 49.16 | 49.88 | 254,212 | +0.36(+0.73%) |
Apr 14, 2008 | 49.30 | 49.99 | 48.82 | 49.52 | 273,712 | +0.27(+0.54%) |
Apr 11, 2008 | 49.72 | 49.87 | 49.23 | 49.25 | 197,836 | -0.86(-1.71%) |
Apr 10, 2008 | 49.30 | 50.48 | 49.06 | 50.11 | 336,517 | +0.92(+1.87%) |
Apr 09, 2008 | 49.30 | 49.90 | 49.01 | 49.18 | 316,021 | -0.26(-0.53%) |
Apr 08, 2008 | 49.76 | 49.95 | 49.29 | 49.45 | 519,227 | -1.62(-3.18%) |
Apr 07, 2008 | 52.02 | 53.09 | 51.00 | 51.07 | 619,039 | -0.41(-0.80%) |
Apr 04, 2008 | 50.60 | 51.86 | 50.46 | 51.48 | 772,037 | +2.56(+5.23%) |
Apr 03, 2008 | 49.49 | 50.38 | 47.80 | 48.92 | 269,210 | +0.20(+0.42%) |
Apr 02, 2008 | 48.01 | 49.30 | 46.92 | 48.72 | 335,073 | +1.88(+4.01%) |
Apr 01, 2008 | 44.95 | 46.84 | 44.51 | 46.84 | 273,099 | +2.63(+5.95%) |
Mar 31, 2008 | 43.64 | 44.78 | 43.64 | 44.21 | 222,768 | +0.07(+0.16%) |
Mar 28, 2008 | 45.25 | 45.49 | 43.43 | 44.14 | 325,787 | -0.65(-1.44%) |
Mar 27, 2008 | 44.73 | 46.34 | 44.70 | 44.78 | 276,271 | -0.71(-1.56%) |
Mar 26, 2008 | 46.94 | 47.15 | 44.64 | 45.49 | 350,373 | -0.52(-1.13%) |
Mar 25, 2008 | 45.99 | 46.76 | 45.55 | 46.02 | 225,099 | +0.18(+0.40%) |
Mar 24, 2008 | 46.81 | 47.25 | 45.73 | 45.84 | 155,859 | -0.27(-0.58%) |
Mar 21, 2008 | 43.81 | 46.34 | 43.57 | 46.10 | 307,419 | +0.00(+0.00%) |
Mar 20, 2008 | 43.81 | 46.34 | 43.57 | 46.10 | 307,419 | +1.73(+3.89%) |
Mar 19, 2008 | 47.81 | 48.42 | 44.29 | 44.38 | 310,636 | -3.33(-6.98%) |
Mar 18, 2008 | 45.76 | 48.11 | 45.76 | 47.71 | 200,548 | +2.32(+5.11%) |
Mar 17, 2008 | 44.51 | 46.10 | 44.51 | 45.38 | 232,015 | -1.18(-2.54%) |
Mar 14, 2008 | 47.61 | 48.29 | 45.46 | 46.57 | 393,702 | -1.28(-2.67%) |
Mar 13, 2008 | 47.13 | 48.03 | 45.57 | 47.84 | 433,096 | -0.49(-1.02%) |
Mar 12, 2008 | 46.78 | 48.75 | 46.78 | 48.34 | 295,366 | +1.09(+2.30%) |
Mar 11, 2008 | 45.86 | 47.66 | 45.21 | 47.25 | 318,201 | +1.81(+3.97%) |
Mar 10, 2008 | 46.20 | 46.33 | 44.81 | 45.44 | 419,216 | -1.02(-2.18%) |
Mar 07, 2008 | 46.83 | 47.49 | 45.89 | 46.46 | 334,533 | -2.99(-6.05%) |
Mar 06, 2008 | 50.63 | 50.75 | 49.12 | 49.45 | 275,832 | -1.49(-2.93%) |
Mar 05, 2008 | 51.44 | 51.44 | 49.42 | 50.95 | 526,336 | +0.77(+1.53%) |
Mar 04, 2008 | 50.20 | 50.39 | 48.22 | 50.18 | 407,877 | -0.07(-0.13%) |
Mar 03, 2008 | 47.53 | 50.27 | 47.08 | 50.24 | 390,266 | +3.67(+7.88%) |
Feb 29, 2008 | 47.13 | 48.20 | 46.28 | 46.57 | 236,313 | -1.96(-4.05%) |
Feb 28, 2008 | 49.05 | 50.34 | 48.16 | 48.54 | 436,747 | -0.95(-1.92%) |
Feb 27, 2008 | 47.92 | 50.02 | 47.68 | 49.49 | 527,573 | +1.86(+3.90%) |
Feb 26, 2008 | 45.68 | 48.42 | 45.68 | 47.63 | 245,524 | +1.81(+3.96%) |
Feb 25, 2008 | 45.67 | 46.52 | 45.07 | 45.82 | 233,076 | +0.36(+0.80%) |
Feb 22, 2008 | 45.30 | 45.68 | 44.66 | 45.46 | 157,436 | +0.78(+1.74%) |
Feb 21, 2008 | 43.67 | 45.31 | 43.67 | 44.68 | 194,474 | +1.00(+2.29%) |
Feb 20, 2008 | 41.52 | 44.21 | 41.33 | 43.68 | 156,016 | +1.63(+3.88%) |
Feb 19, 2008 | 43.09 | 43.09 | 42.05 | 42.05 | 194,485 | +0.33(+0.78%) |
Feb 18, 2008 | 41.91 | 41.91 | 40.77 | 41.72 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.91 | 41.91 | 40.77 | 41.72 | 83,226 | -0.30(-0.71%) |
Feb 14, 2008 | 42.43 | 42.62 | 41.14 | 42.02 | 117,838 | -0.07(-0.15%) |
Feb 13, 2008 | 40.96 | 42.56 | 40.96 | 42.09 | 224,247 | +1.74(+4.31%) |
Feb 12, 2008 | 41.17 | 41.33 | 39.88 | 40.35 | 251,444 | +0.27(+0.67%) |
Feb 11, 2008 | 39.15 | 40.46 | 38.76 | 40.08 | 213,191 | +1.81(+4.74%) |
Feb 08, 2008 | 38.59 | 38.60 | 37.92 | 38.27 | 104,501 | -0.39(-1.01%) |
Feb 07, 2008 | 37.27 | 38.95 | 37.27 | 38.66 | 233,531 | +0.50(+1.31%) |
Feb 06, 2008 | 41.17 | 41.17 | 38.14 | 38.16 | 218,301 | -0.81(-2.08%) |
Feb 05, 2008 | 41.32 | 41.32 | 38.69 | 38.97 | 202,127 | -2.10(-5.12%) |
Feb 04, 2008 | 40.59 | 41.33 | 39.72 | 41.07 | 147,032 | +0.78(+1.94%) |
Feb 01, 2008 | 38.81 | 40.60 | 38.07 | 40.29 | 296,528 | +1.99(+5.19%) |
Jan 31, 2008 | 37.89 | 38.40 | 36.32 | 38.30 | 206,617 | +0.71(+1.89%) |
Jan 30, 2008 | 38.25 | 38.40 | 36.74 | 37.59 | 368,821 | -1.37(-3.52%) |
Jan 29, 2008 | 40.25 | 40.25 | 38.95 | 38.96 | 144,273 | -0.99(-2.49%) |
Jan 28, 2008 | 38.08 | 40.55 | 37.30 | 39.96 | 184,463 | +1.49(+3.86%) |
Jan 25, 2008 | 39.87 | 39.88 | 37.77 | 38.47 | 137,317 | -0.44(-1.14%) |
Jan 24, 2008 | 37.91 | 39.31 | 37.56 | 38.91 | 241,633 | +1.44(+3.85%) |
Jan 23, 2008 | 36.45 | 38.40 | 35.45 | 37.47 | 307,098 | -0.14(-0.37%) |
Jan 22, 2008 | 36.25 | 38.16 | 34.44 | 37.61 | 319,178 | -0.19(-0.50%) |
Jan 21, 2008 | 37.95 | 39.02 | 37.36 | 37.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.95 | 39.02 | 37.36 | 37.79 | 216,410 | -0.28(-0.72%) |
Jan 17, 2008 | 39.88 | 40.95 | 38.06 | 38.07 | 205,513 | -1.77(-4.44%) |
Jan 16, 2008 | 41.35 | 41.53 | 39.77 | 39.84 | 209,169 | -1.26(-3.07%) |
Jan 15, 2008 | 41.17 | 41.59 | 40.38 | 41.10 | 198,765 | -0.15(-0.36%) |
Jan 14, 2008 | 42.99 | 42.99 | 40.91 | 41.25 | 172,074 | -1.03(-2.43%) |
Jan 11, 2008 | 43.43 | 43.43 | 41.42 | 42.28 | 225,943 | -0.98(-2.26%) |
Jan 10, 2008 | 41.66 | 44.58 | 41.33 | 43.25 | 244,255 | +1.61(+3.86%) |
Jan 09, 2008 | 40.04 | 41.64 | 39.34 | 41.64 | 228,708 | +2.01(+5.07%) |
Jan 08, 2008 | 40.31 | 40.99 | 39.63 | 39.64 | 255,582 | +0.12(+0.29%) |
Jan 07, 2008 | 40.59 | 40.83 | 39.24 | 39.52 | 225,903 | -0.80(-1.98%) |
Jan 04, 2008 | 41.20 | 41.20 | 39.73 | 40.32 | 152,029 | -0.89(-2.16%) |
Jan 03, 2008 | 41.47 | 41.76 | 40.60 | 41.21 | 168,169 | +0.38(+0.92%) |
Jan 02, 2008 | 40.68 | 41.65 | 39.80 | 40.83 | 260,513 | -0.25(-0.60%) |
Jan 01, 2008 | 41.05 | 41.96 | 41.05 | 41.08 | 82,608 | +0.00(+0.00%) |
Dec 31, 2007 | 41.05 | 41.96 | 41.05 | 41.08 | 82,608 | -0.41(-1.00%) |
Dec 28, 2007 | 43.37 | 43.37 | 41.49 | 41.49 | 108,205 | -1.38(-3.21%) |
Dec 27, 2007 | 43.28 | 43.72 | 42.75 | 42.87 | 96,963 | +0.02(+0.05%) |
Dec 26, 2007 | 42.43 | 43.35 | 41.86 | 42.85 | 142,716 | +0.41(+0.96%) |
Dec 24, 2007 | 41.46 | 42.67 | 41.46 | 42.44 | 45,102 | +0.98(+2.36%) |
Dec 21, 2007 | 41.67 | 42.40 | 40.96 | 41.46 | 136,273 | +0.38(+0.94%) |
Dec 20, 2007 | 41.10 | 41.75 | 40.03 | 41.08 | 129,102 | +0.41(+1.02%) |
Dec 19, 2007 | 40.62 | 41.56 | 40.15 | 40.67 | 131,170 | +0.04(+0.11%) |
Dec 18, 2007 | 40.64 | 41.27 | 39.09 | 40.62 | 218,275 | +0.00(+0.00%) |
Dec 17, 2007 | 42.12 | 42.12 | 39.70 | 40.62 | 185,090 | -1.97(-4.63%) |
Dec 14, 2007 | 42.77 | 43.79 | 42.28 | 42.59 | 94,205 | -0.76(-1.76%) |
Dec 13, 2007 | 43.51 | 44.09 | 42.94 | 43.36 | 123,032 | -1.41(-3.14%) |
Dec 12, 2007 | 45.32 | 46.68 | 44.27 | 44.76 | 170,731 | +0.11(+0.24%) |
Dec 11, 2007 | 47.05 | 47.05 | 44.15 | 44.65 | 243,685 | -1.81(-3.89%) |
Dec 10, 2007 | 46.40 | 46.61 | 45.68 | 46.46 | 142,921 | +0.51(+1.12%) |
Dec 07, 2007 | 45.62 | 46.02 | 45.20 | 45.94 | 99,128 | +0.24(+0.52%) |
Dec 06, 2007 | 45.22 | 45.99 | 44.06 | 45.70 | 130,414 | +0.97(+2.17%) |
Dec 05, 2007 | 44.79 | 45.23 | 44.59 | 44.73 | 256,133 | +0.41(+0.92%) |
Dec 04, 2007 | 42.15 | 44.68 | 41.63 | 44.33 | 218,388 | +1.09(+2.52%) |
Dec 03, 2007 | 43.70 | 43.86 | 42.34 | 43.24 | 145,645 | +0.02(+0.05%) |
Nov 30, 2007 | 43.86 | 44.78 | 42.91 | 43.22 | 218,065 | +0.44(+1.02%) |
Nov 29, 2007 | 43.12 | 44.02 | 42.67 | 42.78 | 199,307 | -0.33(-0.77%) |
Nov 28, 2007 | 42.61 | 43.24 | 42.42 | 43.12 | 294,505 | +1.31(+3.12%) |
Nov 27, 2007 | 39.67 | 42.46 | 39.03 | 41.81 | 350,721 | +1.85(+4.63%) |
Nov 26, 2007 | 41.65 | 42.04 | 39.61 | 39.96 | 243,927 | -1.73(-4.15%) |
Nov 23, 2007 | 42.36 | 42.36 | 41.39 | 41.69 | 115,198 | -0.80(-1.89%) |
Nov 21, 2007 | 43.67 | 43.67 | 41.75 | 42.49 | 161,114 | -2.53(-5.62%) |
Nov 20, 2007 | 44.95 | 45.68 | 43.91 | 45.02 | 58,316 | +0.77(+1.74%) |
Nov 19, 2007 | 46.08 | 46.08 | 43.91 | 44.25 | 84,826 | -1.47(-3.22%) |
Nov 16, 2007 | 46.66 | 46.76 | 45.35 | 45.73 | 122,618 | +0.28(+0.62%) |
Nov 15, 2007 | 46.94 | 46.94 | 44.97 | 45.44 | 99,736 | -0.59(-1.28%) |
Nov 14, 2007 | 45.07 | 47.12 | 45.07 | 46.03 | 163,915 | +0.62(+1.36%) |
Nov 13, 2007 | 42.21 | 46.20 | 42.21 | 45.41 | 135,077 | +2.78(+6.51%) |
Nov 12, 2007 | 44.68 | 45.78 | 42.35 | 42.64 | 180,410 | -2.68(-5.90%) |
Nov 09, 2007 | 45.60 | 46.94 | 44.95 | 45.31 | 130,226 | -2.18(-4.58%) |
Nov 08, 2007 | 48.48 | 49.12 | 45.91 | 47.49 | 181,100 | -0.29(-0.61%) |
Nov 07, 2007 | 47.39 | 49.08 | 47.39 | 47.78 | 85,062 | -1.00(-2.05%) |
Nov 06, 2007 | 48.41 | 49.58 | 48.37 | 48.78 | 133,377 | +1.61(+3.41%) |
Nov 05, 2007 | 45.77 | 47.65 | 45.76 | 47.17 | 143,601 | -0.65(-1.35%) |
Nov 02, 2007 | 47.49 | 48.02 | 46.40 | 47.81 | 157,790 | +1.09(+2.33%) |
Nov 01, 2007 | 47.37 | 48.13 | 46.04 | 46.73 | 233,651 | -1.50(-3.11%) |
Oct 31, 2007 | 46.78 | 49.10 | 46.76 | 48.23 | 155,997 | +1.44(+3.07%) |
Oct 30, 2007 | 46.47 | 47.43 | 46.40 | 46.79 | 142,204 | -0.32(-0.68%) |
Oct 29, 2007 | 46.22 | 47.47 | 46.22 | 47.11 | 229,651 | +1.07(+2.33%) |
Oct 26, 2007 | 45.02 | 46.20 | 45.02 | 46.04 | 149,652 | +0.87(+1.93%) |
Oct 25, 2007 | 45.49 | 46.20 | 44.68 | 45.17 | 92,964 | +0.46(+1.04%) |
Oct 24, 2007 | 44.18 | 45.31 | 43.99 | 44.70 | 132,825 | -0.06(-0.13%) |
Oct 23, 2007 | 43.90 | 45.36 | 43.58 | 44.76 | 112,136 | +1.58(+3.66%) |
Oct 22, 2007 | 41.83 | 43.41 | 41.33 | 43.18 | 232,961 | +1.11(+2.64%) |
Oct 19, 2007 | 43.81 | 43.87 | 42.05 | 42.07 | 128,549 | -1.73(-3.94%) |
Oct 18, 2007 | 43.19 | 43.94 | 42.74 | 43.80 | 111,584 | +0.84(+1.96%) |
Oct 17, 2007 | 43.46 | 43.54 | 41.79 | 42.96 | 191,721 | +0.54(+1.26%) |
Oct 16, 2007 | 43.02 | 43.28 | 41.84 | 42.42 | 143,997 | -1.19(-2.73%) |
Oct 15, 2007 | 45.49 | 45.49 | 43.28 | 43.61 | 127,722 | -1.33(-2.95%) |
Oct 12, 2007 | 44.22 | 45.12 | 44.04 | 44.94 | 47,585 | +0.71(+1.61%) |
Oct 11, 2007 | 44.36 | 46.37 | 43.52 | 44.23 | 319,718 | -1.54(-3.37%) |
Oct 10, 2007 | 46.26 | 46.64 | 45.03 | 45.77 | 168,548 | -0.47(-1.01%) |
Oct 09, 2007 | 44.77 | 46.62 | 44.77 | 46.23 | 151,032 | +1.68(+3.78%) |
Oct 08, 2007 | 44.45 | 44.94 | 43.61 | 44.55 | 194,341 | +0.01(+0.03%) |
Oct 05, 2007 | 43.66 | 44.81 | 43.66 | 44.54 | 154,480 | +1.17(+2.69%) |
Oct 04, 2007 | 43.52 | 44.08 | 43.09 | 43.37 | 196,272 | +0.25(+0.57%) |
Oct 03, 2007 | 43.79 | 44.16 | 43.04 | 43.12 | 140,687 | -0.67(-1.52%) |
Oct 02, 2007 | 43.29 | 44.23 | 42.43 | 43.79 | 271,719 | -0.07(-0.15%) |
Oct 01, 2007 | 42.92 | 43.90 | 42.78 | 43.86 | 105,101 | +1.64(+3.88%) |
Sep 28, 2007 | 42.78 | 42.81 | 41.20 | 42.22 | 206,479 | -0.30(-0.72%) |
Sep 27, 2007 | 42.15 | 42.77 | 41.71 | 42.52 | 185,790 | +0.45(+1.07%) |
Sep 26, 2007 | 42.92 | 43.31 | 41.69 | 42.07 | 209,513 | +0.01(+0.02%) |
Sep 25, 2007 | 40.77 | 42.43 | 40.43 | 42.07 | 235,582 | +0.97(+2.36%) |
Sep 24, 2007 | 40.85 | 41.37 | 40.53 | 41.09 | 126,066 | +0.72(+1.78%) |
Sep 21, 2007 | 39.89 | 40.69 | 39.66 | 40.38 | 201,513 | +1.33(+3.42%) |
Sep 20, 2007 | 39.98 | 40.37 | 38.68 | 39.04 | 165,376 | +0.07(+0.17%) |
Sep 19, 2007 | 39.16 | 40.09 | 38.79 | 38.98 | 206,755 | +0.05(+0.13%) |
Sep 18, 2007 | 37.08 | 39.43 | 36.85 | 38.93 | 148,963 | +2.57(+7.06%) |
Sep 17, 2007 | 36.92 | 36.92 | 36.19 | 36.36 | 100,688 | -0.95(-2.55%) |
Sep 14, 2007 | 37.16 | 38.07 | 37.12 | 37.31 | 127,170 | +0.03(+0.08%) |
Sep 13, 2007 | 37.26 | 37.60 | 37.05 | 37.28 | 99,998 | +0.40(+1.08%) |
Sep 12, 2007 | 37.16 | 38.01 | 36.77 | 36.88 | 138,066 | -0.07(-0.20%) |
Sep 11, 2007 | 36.53 | 36.95 | 35.95 | 36.95 | 141,514 | +0.88(+2.43%) |
Sep 10, 2007 | 36.14 | 36.40 | 35.43 | 36.08 | 140,135 | -0.22(-0.62%) |
Sep 07, 2007 | 36.82 | 36.89 | 35.82 | 36.30 | 180,824 | -0.54(-1.46%) |
Sep 06, 2007 | 37.45 | 37.64 | 36.73 | 36.84 | 202,203 | +0.12(+0.32%) |
Sep 05, 2007 | 37.31 | 37.60 | 36.61 | 36.72 | 413,234 | -1.02(-2.71%) |
Sep 04, 2007 | 37.70 | 38.46 | 37.50 | 37.74 | 295,995 | -0.57(-1.48%) |
Aug 31, 2007 | 37.97 | 39.01 | 37.40 | 38.31 | 511,164 | +1.49(+4.04%) |
Aug 30, 2007 | 36.80 | 37.79 | 36.37 | 36.82 | 243,858 | -0.95(-2.51%) |
Aug 29, 2007 | 37.63 | 38.32 | 37.26 | 37.77 | 277,512 | +0.96(+2.60%) |
Aug 28, 2007 | 38.37 | 38.67 | 36.61 | 36.82 | 194,479 | -2.49(-6.33%) |
Aug 27, 2007 | 39.50 | 39.56 | 38.98 | 39.30 | 163,859 | -0.27(-0.68%) |
Aug 24, 2007 | 37.43 | 39.82 | 37.43 | 39.57 | 165,238 | +1.57(+4.14%) |
Aug 23, 2007 | 38.45 | 38.52 | 37.09 | 38.00 | 113,791 | +0.51(+1.37%) |
Aug 22, 2007 | 37.95 | 37.95 | 37.29 | 37.48 | 237,237 | +1.31(+3.63%) |
Aug 21, 2007 | 35.63 | 36.79 | 35.34 | 36.17 | 146,204 | +0.63(+1.77%) |
Aug 20, 2007 | 35.11 | 35.82 | 34.16 | 35.54 | 245,237 | +1.25(+3.64%) |
Aug 17, 2007 | 34.80 | 35.50 | 32.85 | 34.29 | 336,960 | +1.10(+3.32%) |
Aug 16, 2007 | 32.63 | 33.74 | 30.46 | 33.19 | 662,058 | -2.74(-7.63%) |
Aug 15, 2007 | 37.08 | 37.86 | 35.55 | 35.93 | 346,339 | -4.34(-10.79%) |
Aug 14, 2007 | 41.74 | 41.83 | 39.88 | 40.28 | 197,651 | -1.62(-3.87%) |
Aug 13, 2007 | 42.54 | 42.54 | 41.46 | 41.90 | 215,996 | +0.32(+0.77%) |
Aug 10, 2007 | 41.54 | 41.59 | 40.42 | 41.58 | 157,376 | -1.20(-2.81%) |
Aug 09, 2007 | 42.07 | 44.17 | 41.65 | 42.78 | 327,442 | -0.57(-1.32%) |
Aug 08, 2007 | 43.21 | 43.96 | 43.04 | 43.36 | 224,961 | +1.38(+3.28%) |
Aug 07, 2007 | 41.13 | 41.98 | 40.54 | 41.98 | 243,582 | +1.64(+4.06%) |
Aug 06, 2007 | 40.60 | 40.88 | 38.43 | 40.34 | 295,305 | -0.11(-0.27%) |
Aug 03, 2007 | 40.70 | 42.40 | 40.37 | 40.45 | 131,859 | -1.95(-4.60%) |
Aug 02, 2007 | 42.32 | 42.67 | 42.07 | 42.40 | 102,067 | +1.28(+3.10%) |
Aug 01, 2007 | 41.05 | 41.84 | 40.35 | 41.12 | 145,101 | -0.41(-0.99%) |
Jul 31, 2007 | 43.30 | 43.64 | 41.04 | 41.54 | 183,721 | -0.67(-1.60%) |
Jul 30, 2007 | 43.05 | 43.05 | 41.70 | 42.21 | 161,238 | +0.73(+1.75%) |
Jul 27, 2007 | 42.46 | 42.83 | 40.79 | 41.49 | 156,687 | -0.02(-0.05%) |
Jul 26, 2007 | 43.50 | 44.01 | 40.23 | 41.51 | 474,750 | -3.73(-8.24%) |
Jul 25, 2007 | 45.08 | 46.02 | 43.94 | 45.23 | 191,583 | +0.46(+1.04%) |
Jul 24, 2007 | 46.86 | 47.45 | 44.44 | 44.77 | 197,376 | -2.99(-6.25%) |
Jul 23, 2007 | 47.37 | 48.18 | 47.37 | 47.76 | 82,067 | +0.67(+1.43%) |
Jul 20, 2007 | 47.42 | 47.68 | 47.05 | 47.08 | 99,446 | -0.51(-1.07%) |
Jul 19, 2007 | 47.49 | 47.65 | 47.21 | 47.59 | 77,378 | +0.54(+1.16%) |
Jul 18, 2007 | 46.05 | 47.78 | 46.05 | 47.05 | 208,272 | +0.74(+1.60%) |
Jul 17, 2007 | 46.28 | 46.69 | 45.97 | 46.31 | 108,825 | +0.52(+1.14%) |
Jul 16, 2007 | 46.44 | 46.44 | 45.36 | 45.78 | 78,757 | -0.71(-1.53%) |
Jul 13, 2007 | 46.18 | 46.87 | 45.70 | 46.49 | 52,964 | +0.40(+0.87%) |
Jul 12, 2007 | 45.07 | 46.26 | 44.83 | 46.10 | 107,998 | +1.40(+3.13%) |
Jul 11, 2007 | 43.83 | 44.89 | 43.83 | 44.70 | 97,101 | +0.65(+1.48%) |
Jul 10, 2007 | 44.59 | 44.62 | 43.75 | 44.04 | 88,550 | -0.85(-1.89%) |
Jul 09, 2007 | 45.82 | 45.82 | 44.77 | 44.89 | 55,171 | -0.06(-0.13%) |
Jul 06, 2007 | 45.15 | 45.15 | 44.17 | 44.95 | 111,032 | +0.31(+0.70%) |
Jul 05, 2007 | 45.20 | 45.20 | 43.73 | 44.64 | 141,239 | -0.83(-1.83%) |
Jul 03, 2007 | 45.55 | 46.26 | 45.44 | 45.47 | 62,205 | +0.07(+0.14%) |
Jul 02, 2007 | 44.03 | 45.41 | 44.03 | 45.41 | 107,446 | +1.38(+3.13%) |
Jun 29, 2007 | 44.05 | 44.70 | 43.57 | 44.03 | 79,860 | -0.04(-0.10%) |
Jun 28, 2007 | 43.41 | 44.54 | 43.41 | 44.07 | 83,722 | +0.99(+2.29%) |
Jun 27, 2007 | 43.08 | 43.52 | 42.62 | 43.09 | 115,722 | -0.12(-0.27%) |
Jun 26, 2007 | 43.53 | 44.52 | 42.81 | 43.20 | 135,170 | +0.24(+0.56%) |
Jun 25, 2007 | 43.61 | 44.02 | 42.58 | 42.96 | 117,239 | -0.92(-2.10%) |
Jun 22, 2007 | 44.42 | 44.65 | 43.49 | 43.88 | 189,100 | -0.84(-1.88%) |
Jun 21, 2007 | 42.74 | 44.73 | 42.56 | 44.73 | 159,997 | +2.17(+5.09%) |
Jun 20, 2007 | 43.61 | 43.61 | 42.42 | 42.56 | 175,583 | -0.85(-1.95%) |
Jun 19, 2007 | 43.46 | 43.86 | 42.88 | 43.41 | 117,101 | +0.09(+0.20%) |
Jun 18, 2007 | 42.78 | 43.49 | 42.18 | 43.32 | 117,929 | +0.46(+1.08%) |
Jun 15, 2007 | 42.13 | 43.08 | 41.84 | 42.86 | 257,099 | +1.44(+3.47%) |
Jun 14, 2007 | 41.33 | 41.83 | 41.11 | 41.42 | 138,480 | +0.79(+1.94%) |
Jun 13, 2007 | 40.24 | 40.67 | 39.77 | 40.63 | 114,756 | +1.05(+2.66%) |
Jun 12, 2007 | 40.82 | 40.93 | 39.46 | 39.58 | 123,032 | -1.41(-3.43%) |
Jun 11, 2007 | 40.09 | 41.27 | 39.88 | 40.98 | 86,067 | +1.02(+2.56%) |
Jun 08, 2007 | 38.27 | 40.03 | 38.15 | 39.96 | 90,895 | +1.85(+4.85%) |
Jun 07, 2007 | 39.19 | 39.78 | 37.70 | 38.11 | 130,204 | -1.39(-3.52%) |
Jun 06, 2007 | 39.75 | 39.85 | 39.15 | 39.51 | 156,411 | -0.67(-1.66%) |
Jun 05, 2007 | 40.97 | 40.97 | 39.62 | 40.17 | 123,997 | -0.43(-1.05%) |
Jun 04, 2007 | 40.98 | 40.99 | 40.48 | 40.60 | 195,169 | -0.94(-2.27%) |