Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.61 | 25.17 | 23.36 | 24.85 | 13,488,276 | +1.59(+6.84%) |
May 29, 2008 | 23.91 | 24.20 | 23.22 | 23.26 | 7,268,767 | -0.98(-4.04%) |
May 28, 2008 | 23.92 | 24.56 | 23.75 | 24.24 | 6,439,643 | +0.74(+3.15%) |
May 27, 2008 | 23.75 | 23.80 | 23.07 | 23.50 | 4,382,874 | -0.15(-0.63%) |
May 26, 2008 | 24.38 | 24.42 | 23.52 | 23.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.38 | 24.42 | 23.52 | 23.65 | 4,055,435 | -0.70(-2.87%) |
May 22, 2008 | 24.27 | 25.12 | 24.13 | 24.35 | 6,641,724 | +0.08(+0.33%) |
May 21, 2008 | 25.83 | 25.86 | 24.17 | 24.27 | 7,500,058 | -1.40(-5.45%) |
May 20, 2008 | 25.86 | 26.30 | 24.90 | 25.67 | 5,885,373 | +0.02(+0.08%) |
May 19, 2008 | 24.97 | 26.11 | 24.78 | 25.65 | 7,181,224 | +0.66(+2.64%) |
May 16, 2008 | 24.84 | 25.35 | 24.50 | 24.99 | 4,889,552 | -0.02(-0.08%) |
May 15, 2008 | 25.19 | 25.30 | 24.51 | 25.01 | 6,052,915 | +0.01(+0.04%) |
May 14, 2008 | 24.34 | 25.68 | 24.00 | 25.00 | 10,490,685 | +0.42(+1.71%) |
May 13, 2008 | 24.32 | 24.92 | 23.84 | 24.58 | 11,792,404 | +0.43(+1.78%) |
May 12, 2008 | 22.38 | 24.22 | 22.28 | 24.15 | 14,489,962 | +2.19(+9.97%) |
May 09, 2008 | 23.00 | 23.00 | 21.70 | 21.96 | 13,127,832 | -1.27(-5.47%) |
May 08, 2008 | 24.37 | 24.53 | 22.92 | 23.23 | 11,612,596 | -1.45(-5.88%) |
May 07, 2008 | 24.63 | 25.78 | 24.59 | 24.68 | 9,779,628 | -0.32(-1.28%) |
May 06, 2008 | 25.15 | 25.24 | 24.36 | 25.00 | 6,431,700 | -0.32(-1.26%) |
May 05, 2008 | 25.40 | 25.52 | 25.11 | 25.32 | 4,608,821 | -0.16(-0.63%) |
May 02, 2008 | 25.83 | 25.93 | 25.13 | 25.48 | 5,125,268 | -0.42(-1.62%) |
May 01, 2008 | 25.26 | 26.65 | 24.20 | 25.90 | 9,649,177 | +0.76(+3.02%) |
Apr 30, 2008 | 26.17 | 26.20 | 24.93 | 25.14 | 7,527,906 | -1.01(-3.86%) |
Apr 29, 2008 | 26.29 | 26.53 | 25.45 | 26.15 | 8,966,811 | +0.72(+2.83%) |
Apr 28, 2008 | 26.46 | 26.46 | 25.35 | 25.43 | 5,805,837 | -1.00(-3.78%) |
Apr 25, 2008 | 26.98 | 27.00 | 26.10 | 26.43 | 3,880,955 | -0.10(-0.38%) |
Apr 24, 2008 | 26.96 | 27.36 | 25.80 | 26.53 | 4,894,232 | -0.10(-0.38%) |
Apr 23, 2008 | 26.99 | 28.00 | 26.35 | 26.63 | 5,680,421 | -0.19(-0.71%) |
Apr 22, 2008 | 28.71 | 28.89 | 26.76 | 26.82 | 5,449,525 | -1.53(-5.40%) |
Apr 21, 2008 | 28.09 | 28.99 | 28.02 | 28.35 | 4,257,306 | +0.35(+1.25%) |
Apr 18, 2008 | 28.60 | 29.16 | 27.96 | 28.00 | 5,602,651 | -0.16(-0.57%) |
Apr 17, 2008 | 27.71 | 29.50 | 27.55 | 28.16 | 8,136,971 | +0.17(+0.61%) |
Apr 16, 2008 | 26.25 | 28.88 | 25.89 | 27.99 | 12,892,088 | +2.01(+7.74%) |
Apr 15, 2008 | 26.53 | 26.53 | 25.06 | 25.98 | 6,810,419 | -0.41(-1.55%) |
Apr 14, 2008 | 27.14 | 27.74 | 26.00 | 26.39 | 4,885,245 | -0.50(-1.86%) |
Apr 11, 2008 | 27.84 | 28.04 | 26.87 | 26.89 | 4,055,426 | -0.90(-3.24%) |
Apr 10, 2008 | 27.92 | 28.23 | 27.23 | 27.79 | 5,892,251 | +0.02(+0.07%) |
Apr 09, 2008 | 29.30 | 29.63 | 27.12 | 27.77 | 10,177,077 | -1.41(-4.83%) |
Apr 08, 2008 | 29.20 | 29.52 | 28.85 | 29.18 | 3,853,619 | -0.01(-0.03%) |
Apr 07, 2008 | 31.55 | 31.55 | 29.13 | 29.19 | 6,286,062 | -2.06(-6.59%) |
Apr 04, 2008 | 31.43 | 31.74 | 30.24 | 31.25 | 5,312,866 | -0.19(-0.60%) |
Apr 03, 2008 | 32.56 | 32.99 | 31.30 | 31.44 | 4,635,040 | -1.34(-4.09%) |
Apr 02, 2008 | 31.55 | 33.40 | 31.51 | 32.78 | 6,410,659 | +0.63(+1.96%) |
Apr 01, 2008 | 30.41 | 32.15 | 30.31 | 32.15 | 6,406,463 | +2.15(+7.17%) |
Mar 31, 2008 | 29.61 | 30.08 | 28.36 | 30.00 | 4,471,803 | +0.77(+2.63%) |
Mar 28, 2008 | 29.17 | 29.95 | 28.81 | 29.23 | 4,177,592 | +0.36(+1.25%) |
Mar 27, 2008 | 31.60 | 31.60 | 28.83 | 28.87 | 5,156,169 | -1.86(-6.05%) |
Mar 26, 2008 | 30.29 | 31.50 | 30.11 | 30.73 | 5,271,588 | +0.85(+2.84%) |
Mar 25, 2008 | 30.00 | 31.77 | 29.54 | 29.88 | 5,874,677 | -0.52(-1.71%) |
Mar 24, 2008 | 30.39 | 31.31 | 29.92 | 30.40 | 4,260,297 | +0.48(+1.60%) |
Mar 21, 2008 | 30.14 | 30.90 | 28.62 | 29.92 | 8,133,439 | +0.00(+0.00%) |
Mar 20, 2008 | 30.14 | 30.90 | 28.62 | 29.92 | 8,130,339 | -0.38(-1.25%) |
Mar 19, 2008 | 30.08 | 32.02 | 29.65 | 30.30 | 10,371,591 | +0.74(+2.50%) |
Mar 18, 2008 | 28.21 | 29.78 | 27.62 | 29.56 | 7,801,459 | +2.40(+8.84%) |
Mar 17, 2008 | 28.84 | 29.44 | 26.55 | 27.16 | 7,419,317 | -2.97(-9.86%) |
Mar 14, 2008 | 32.73 | 32.82 | 29.40 | 30.13 | 6,547,394 | -2.26(-6.98%) |
Mar 13, 2008 | 31.59 | 32.62 | 31.15 | 32.39 | 5,798,661 | +0.35(+1.09%) |
Mar 12, 2008 | 35.01 | 35.12 | 31.90 | 32.04 | 6,017,279 | -3.46(-9.75%) |
Mar 11, 2008 | 34.02 | 35.50 | 33.48 | 35.50 | 4,826,605 | +2.24(+6.73%) |
Mar 10, 2008 | 33.86 | 34.97 | 32.73 | 33.26 | 5,753,768 | +0.43(+1.31%) |
Mar 07, 2008 | 33.19 | 34.12 | 32.32 | 32.83 | 4,089,309 | -0.88(-2.61%) |
Mar 06, 2008 | 35.94 | 35.94 | 33.41 | 33.71 | 5,384,013 | -2.19(-6.10%) |
Mar 05, 2008 | 36.00 | 36.08 | 33.91 | 35.90 | 6,287,035 | +0.12(+0.34%) |
Mar 04, 2008 | 37.35 | 37.46 | 34.80 | 35.78 | 5,153,188 | -1.61(-4.31%) |
Mar 03, 2008 | 36.88 | 37.77 | 36.75 | 37.39 | 2,683,007 | +0.25(+0.67%) |
Feb 29, 2008 | 37.87 | 38.02 | 36.83 | 37.14 | 3,915,589 | -1.10(-2.88%) |
Feb 28, 2008 | 40.33 | 40.47 | 37.51 | 38.24 | 5,759,425 | -2.53(-6.21%) |
Feb 27, 2008 | 41.47 | 41.84 | 40.43 | 40.77 | 2,762,012 | -1.03(-2.46%) |
Feb 26, 2008 | 39.43 | 42.20 | 39.30 | 41.80 | 5,206,178 | +2.10(+5.29%) |
Feb 25, 2008 | 39.12 | 39.93 | 38.60 | 39.70 | 3,915,430 | +0.19(+0.48%) |
Feb 22, 2008 | 38.98 | 39.59 | 38.00 | 39.51 | 3,656,543 | +0.76(+1.96%) |
Feb 21, 2008 | 40.03 | 40.69 | 38.52 | 38.75 | 3,351,715 | -1.47(-3.65%) |
Feb 20, 2008 | 38.61 | 40.55 | 38.61 | 40.22 | 5,060,491 | +1.26(+3.23%) |
Feb 19, 2008 | 37.54 | 39.70 | 37.54 | 38.96 | 5,293,964 | +1.87(+5.04%) |
Feb 18, 2008 | 37.49 | 37.59 | 36.00 | 37.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.49 | 37.59 | 36.00 | 37.09 | 3,119,215 | -0.65(-1.72%) |
Feb 14, 2008 | 38.05 | 38.18 | 37.20 | 37.74 | 3,241,195 | +0.36(+0.96%) |
Feb 13, 2008 | 36.94 | 37.47 | 36.48 | 37.38 | 2,169,067 | +0.79(+2.16%) |
Feb 12, 2008 | 37.88 | 38.35 | 36.08 | 36.59 | 3,178,509 | -0.47(-1.27%) |
Feb 11, 2008 | 38.00 | 38.14 | 36.35 | 37.06 | 3,631,707 | -0.87(-2.29%) |
Feb 08, 2008 | 36.33 | 38.49 | 36.32 | 37.93 | 3,848,215 | +1.47(+4.03%) |
Feb 07, 2008 | 35.07 | 36.93 | 34.50 | 36.46 | 4,153,560 | +0.89(+2.50%) |
Feb 06, 2008 | 36.82 | 36.98 | 35.43 | 35.57 | 3,208,843 | -0.79(-2.17%) |
Feb 05, 2008 | 37.14 | 37.20 | 36.28 | 36.36 | 3,153,078 | -1.21(-3.22%) |
Feb 04, 2008 | 38.40 | 38.61 | 37.16 | 37.57 | 4,046,191 | -0.74(-1.93%) |
Feb 01, 2008 | 39.14 | 39.80 | 37.15 | 38.31 | 5,856,182 | -0.59(-1.52%) |
Jan 31, 2008 | 38.45 | 40.04 | 36.75 | 38.90 | 5,814,105 | -1.50(-3.71%) |
Jan 30, 2008 | 41.19 | 41.65 | 39.90 | 40.40 | 3,923,670 | -0.65(-1.58%) |
Jan 29, 2008 | 40.11 | 41.98 | 39.92 | 41.05 | 5,960,333 | +2.66(+6.93%) |
Jan 28, 2008 | 39.99 | 39.99 | 38.05 | 38.39 | 5,641,051 | -0.90(-2.29%) |
Jan 25, 2008 | 41.83 | 43.11 | 38.91 | 39.29 | 7,196,198 | -0.52(-1.31%) |
Jan 24, 2008 | 38.00 | 40.14 | 37.95 | 39.81 | 5,791,489 | +2.04(+5.40%) |
Jan 23, 2008 | 36.45 | 38.00 | 34.00 | 37.77 | 6,671,608 | +0.97(+2.64%) |
Jan 22, 2008 | 35.35 | 38.30 | 35.35 | 36.80 | 6,184,398 | -2.11(-5.42%) |
Jan 21, 2008 | 36.12 | 39.24 | 35.89 | 38.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.12 | 39.24 | 35.89 | 38.91 | 6,501,575 | +3.03(+8.44%) |
Jan 17, 2008 | 36.86 | 37.87 | 35.69 | 35.88 | 5,454,139 | -0.14(-0.39%) |
Jan 16, 2008 | 36.65 | 37.59 | 35.50 | 36.02 | 4,543,149 | -1.05(-2.83%) |
Jan 15, 2008 | 38.70 | 38.70 | 36.75 | 37.07 | 5,142,332 | -2.30(-5.84%) |
Jan 14, 2008 | 38.49 | 39.55 | 36.91 | 39.37 | 7,027,953 | +1.86(+4.96%) |
Jan 11, 2008 | 39.90 | 39.90 | 36.94 | 37.51 | 9,482,379 | -2.68(-6.67%) |
Jan 10, 2008 | 39.76 | 40.59 | 39.05 | 40.19 | 5,484,709 | -0.20(-0.50%) |
Jan 09, 2008 | 41.65 | 41.90 | 39.00 | 40.39 | 5,719,691 | -2.11(-4.96%) |
Jan 08, 2008 | 42.66 | 43.74 | 42.30 | 42.50 | 4,314,527 | +0.23(+0.54%) |
Jan 07, 2008 | 42.83 | 43.47 | 41.48 | 42.27 | 4,633,910 | -1.28(-2.94%) |
Jan 04, 2008 | 44.87 | 45.25 | 43.32 | 43.55 | 4,019,739 | -1.64(-3.63%) |
Jan 03, 2008 | 47.63 | 48.21 | 45.10 | 45.19 | 5,084,484 | -2.56(-5.36%) |
Jan 02, 2008 | 47.75 | 48.35 | 47.45 | 47.75 | 2,799,670 | +0.05(+0.10%) |
Jan 01, 2008 | 47.69 | 48.04 | 47.01 | 47.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.69 | 48.04 | 47.01 | 47.70 | 2,452,540 | -0.23(-0.48%) |
Dec 28, 2007 | 49.12 | 49.12 | 47.63 | 47.93 | 2,108,795 | -0.31(-0.64%) |
Dec 27, 2007 | 49.34 | 49.34 | 48.03 | 48.24 | 1,399,740 | -0.18(-0.37%) |
Dec 26, 2007 | 48.19 | 48.88 | 48.06 | 48.42 | 1,254,230 | +0.40(+0.83%) |
Dec 24, 2007 | 47.96 | 48.39 | 47.55 | 48.02 | 1,091,895 | +0.18(+0.38%) |
Dec 21, 2007 | 47.87 | 48.37 | 47.37 | 47.84 | 2,769,191 | -0.03(-0.06%) |
Dec 20, 2007 | 49.74 | 49.74 | 47.45 | 47.87 | 3,844,978 | -1.44(-2.92%) |
Dec 19, 2007 | 50.00 | 50.25 | 49.06 | 49.31 | 3,619,179 | -0.55(-1.10%) |
Dec 18, 2007 | 49.20 | 50.09 | 48.36 | 49.86 | 3,945,186 | +1.15(+2.36%) |
Dec 17, 2007 | 48.06 | 50.00 | 48.03 | 48.71 | 5,329,555 | +0.84(+1.75%) |
Dec 14, 2007 | 45.11 | 48.24 | 44.85 | 47.87 | 6,616,201 | +2.58(+5.70%) |
Dec 13, 2007 | 46.23 | 46.23 | 44.53 | 45.29 | 3,125,987 | -1.12(-2.41%) |
Dec 12, 2007 | 46.44 | 46.78 | 45.30 | 46.41 | 4,237,124 | +1.16(+2.56%) |
Dec 11, 2007 | 47.40 | 47.40 | 45.04 | 45.25 | 2,610,276 | -1.98(-4.19%) |
Dec 10, 2007 | 48.50 | 48.60 | 47.19 | 47.23 | 2,032,570 | -0.91(-1.89%) |
Dec 07, 2007 | 47.15 | 48.46 | 47.00 | 48.14 | 3,797,077 | +1.12(+2.38%) |
Dec 06, 2007 | 46.40 | 47.45 | 46.40 | 47.02 | 4,126,755 | -0.02(-0.04%) |
Dec 05, 2007 | 48.30 | 48.30 | 46.08 | 47.04 | 5,428,528 | -0.73(-1.53%) |
Dec 04, 2007 | 49.71 | 49.71 | 47.71 | 47.77 | 3,952,945 | -2.14(-4.29%) |
Dec 03, 2007 | 50.06 | 50.37 | 49.35 | 49.91 | 2,948,290 | +0.73(+1.48%) |
Nov 30, 2007 | 50.15 | 50.15 | 48.58 | 49.18 | 4,675,443 | -0.07(-0.14%) |
Nov 29, 2007 | 48.78 | 50.25 | 48.63 | 49.25 | 3,474,456 | +0.47(+0.96%) |
Nov 28, 2007 | 48.61 | 49.40 | 47.48 | 48.78 | 4,414,315 | +0.13(+0.27%) |
Nov 27, 2007 | 49.12 | 49.35 | 47.90 | 48.65 | 7,019,285 | -3.04(-5.88%) |
Nov 26, 2007 | 54.00 | 55.49 | 51.65 | 51.69 | 4,394,262 | -4.23(-7.56%) |
Nov 23, 2007 | 55.25 | 56.53 | 55.10 | 55.92 | 1,138,805 | +0.92(+1.67%) |
Nov 21, 2007 | 57.00 | 57.10 | 55.00 | 55.00 | 3,825,203 | -1.68(-2.96%) |
Nov 20, 2007 | 55.72 | 56.96 | 55.25 | 56.68 | 3,338,020 | +1.16(+2.09%) |
Nov 19, 2007 | 56.04 | 56.04 | 54.70 | 55.52 | 4,323,061 | -0.32(-0.57%) |
Nov 16, 2007 | 55.00 | 55.84 | 54.09 | 55.84 | 5,197,634 | +1.46(+2.68%) |
Nov 15, 2007 | 56.37 | 57.00 | 54.00 | 54.38 | 4,287,647 | -2.10(-3.72%) |
Nov 14, 2007 | 59.56 | 59.95 | 55.94 | 56.48 | 6,984,238 | -2.56(-4.34%) |
Nov 13, 2007 | 54.23 | 59.23 | 54.00 | 59.04 | 6,811,397 | +4.87(+8.99%) |
Nov 12, 2007 | 56.00 | 56.29 | 54.07 | 54.17 | 3,645,015 | -1.85(-3.30%) |
Nov 09, 2007 | 56.50 | 57.12 | 54.61 | 56.02 | 3,891,353 | -0.28(-0.50%) |
Nov 08, 2007 | 57.08 | 57.64 | 54.70 | 56.30 | 5,884,596 | -0.34(-0.60%) |
Nov 07, 2007 | 60.44 | 60.44 | 56.64 | 56.64 | 5,411,842 | -2.49(-4.21%) |
Nov 06, 2007 | 56.50 | 59.18 | 55.93 | 59.13 | 4,462,650 | +3.43(+6.16%) |
Nov 05, 2007 | 56.75 | 57.15 | 54.61 | 55.70 | 4,813,063 | -1.65(-2.88%) |
Nov 02, 2007 | 57.51 | 58.61 | 56.05 | 57.35 | 6,913,800 | +0.06(+0.10%) |
Nov 01, 2007 | 58.55 | 60.20 | 57.24 | 57.29 | 6,204,400 | -3.24(-5.35%) |
Oct 31, 2007 | 60.77 | 61.21 | 59.53 | 60.53 | 4,081,600 | +0.89(+1.49%) |
Oct 30, 2007 | 60.99 | 61.84 | 59.50 | 59.64 | 4,101,700 | -1.47(-2.41%) |
Oct 29, 2007 | 64.60 | 64.60 | 61.11 | 61.11 | 7,087,800 | -3.37(-5.23%) |
Oct 26, 2007 | 65.33 | 65.98 | 62.50 | 64.48 | 15,083,673 | +7.28(+12.73%) |
Oct 25, 2007 | 55.40 | 57.49 | 54.66 | 57.20 | 6,449,600 | +1.94(+3.51%) |
Oct 24, 2007 | 53.40 | 55.33 | 52.17 | 55.26 | 5,422,100 | +1.81(+3.39%) |
Oct 23, 2007 | 53.24 | 53.60 | 52.24 | 53.45 | 3,135,200 | +0.58(+1.10%) |
Oct 22, 2007 | 50.77 | 52.97 | 50.57 | 52.87 | 4,487,100 | +1.17(+2.26%) |
Oct 19, 2007 | 52.70 | 52.87 | 51.29 | 51.70 | 5,124,000 | -1.34(-2.53%) |
Oct 18, 2007 | 52.49 | 53.39 | 52.34 | 53.04 | 4,145,600 | -0.03(-0.06%) |
Oct 17, 2007 | 54.40 | 54.50 | 52.37 | 53.07 | 5,633,700 | -0.84(-1.56%) |
Oct 16, 2007 | 54.97 | 54.97 | 53.37 | 53.91 | 4,173,991 | -1.03(-1.87%) |
Oct 15, 2007 | 54.55 | 55.11 | 53.63 | 54.94 | 3,826,700 | +0.88(+1.63%) |
Oct 12, 2007 | 54.08 | 54.41 | 53.38 | 54.06 | 4,694,175 | -0.55(-1.01%) |
Oct 11, 2007 | 56.21 | 56.25 | 53.63 | 54.61 | 8,468,730 | -0.64(-1.16%) |
Oct 10, 2007 | 50.90 | 55.58 | 50.72 | 55.25 | 8,828,836 | +3.25(+6.25%) |
Oct 09, 2007 | 49.99 | 52.40 | 49.83 | 52.00 | 6,554,300 | +2.27(+4.56%) |
Oct 08, 2007 | 48.50 | 50.28 | 48.50 | 49.73 | 3,970,400 | +0.96(+1.97%) |
Oct 05, 2007 | 48.10 | 49.37 | 47.63 | 48.77 | 3,468,500 | +0.77(+1.60%) |
Oct 04, 2007 | 46.42 | 48.30 | 46.33 | 48.00 | 3,943,592 | +1.19(+2.54%) |
Oct 03, 2007 | 47.25 | 47.94 | 45.75 | 46.81 | 5,914,940 | -0.58(-1.22%) |
Oct 02, 2007 | 46.51 | 47.46 | 46.13 | 47.39 | 3,843,800 | +0.62(+1.33%) |
Oct 01, 2007 | 45.85 | 47.03 | 45.40 | 46.77 | 4,369,000 | +0.75(+1.63%) |
Sep 28, 2007 | 47.24 | 47.24 | 45.45 | 46.02 | 6,974,240 | -1.12(-2.38%) |
Sep 27, 2007 | 49.34 | 49.45 | 47.01 | 47.14 | 9,909,000 | -2.56(-5.15%) |
Sep 26, 2007 | 50.80 | 51.81 | 49.01 | 49.70 | 25,234,500 | -1.31(-2.57%) |
Sep 25, 2007 | 50.81 | 52.27 | 50.25 | 51.01 | 10,272,400 | +1.37(+2.76%) |
Sep 24, 2007 | 50.51 | 51.16 | 49.36 | 49.64 | 2,957,800 | -1.15(-2.26%) |
Sep 21, 2007 | 49.09 | 51.02 | 48.96 | 50.79 | 3,300,800 | +1.89(+3.87%) |
Sep 20, 2007 | 48.74 | 49.13 | 48.00 | 48.90 | 2,645,200 | +0.39(+0.80%) |
Sep 19, 2007 | 50.05 | 50.59 | 48.00 | 48.51 | 3,441,500 | -0.80(-1.62%) |
Sep 18, 2007 | 48.30 | 49.86 | 47.38 | 49.31 | 3,775,800 | +1.01(+2.09%) |
Sep 17, 2007 | 48.95 | 49.43 | 47.90 | 48.30 | 2,430,750 | -1.10(-2.23%) |
Sep 14, 2007 | 48.81 | 50.15 | 48.75 | 49.40 | 2,651,100 | -0.03(-0.06%) |
Sep 13, 2007 | 47.70 | 49.82 | 47.70 | 49.43 | 4,153,100 | +1.98(+4.17%) |
Sep 12, 2007 | 47.24 | 48.31 | 46.00 | 47.45 | 5,912,112 | +0.95(+2.04%) |
Sep 11, 2007 | 47.64 | 47.90 | 45.67 | 46.50 | 4,027,000 | -0.86(-1.82%) |
Sep 10, 2007 | 49.40 | 49.40 | 47.12 | 47.36 | 3,524,900 | -2.17(-4.38%) |
Sep 07, 2007 | 50.05 | 50.18 | 48.39 | 49.53 | 2,924,600 | -1.58(-3.09%) |
Sep 06, 2007 | 50.73 | 52.95 | 50.10 | 51.11 | 5,403,600 | +0.38(+0.75%) |
Sep 05, 2007 | 50.29 | 51.16 | 50.11 | 50.73 | 2,252,891 | -0.48(-0.94%) |
Sep 04, 2007 | 49.32 | 51.79 | 49.03 | 51.21 | 2,665,500 | +1.88(+3.81%) |
Aug 31, 2007 | 48.52 | 49.72 | 48.30 | 49.33 | 1,845,300 | +1.57(+3.29%) |
Aug 30, 2007 | 48.94 | 49.70 | 47.50 | 47.76 | 2,596,300 | -1.18(-2.41%) |
Aug 29, 2007 | 48.05 | 49.33 | 47.65 | 48.94 | 3,236,100 | +1.04(+2.17%) |
Aug 28, 2007 | 49.21 | 49.21 | 47.62 | 47.90 | 2,145,100 | -1.20(-2.44%) |
Aug 27, 2007 | 50.86 | 50.86 | 49.07 | 49.10 | 2,243,402 | -1.86(-3.65%) |
Aug 24, 2007 | 49.95 | 51.41 | 49.64 | 50.96 | 2,428,100 | +1.26(+2.54%) |
Aug 23, 2007 | 49.04 | 49.98 | 48.10 | 49.70 | 3,054,700 | +0.66(+1.35%) |
Aug 22, 2007 | 47.11 | 49.41 | 46.90 | 49.04 | 3,952,400 | +2.54(+5.46%) |
Aug 21, 2007 | 46.11 | 47.23 | 45.77 | 46.50 | 3,163,800 | -0.08(-0.17%) |
Aug 20, 2007 | 46.00 | 47.06 | 44.95 | 46.58 | 2,975,700 | -0.37(-0.79%) |
Aug 17, 2007 | 46.50 | 47.41 | 45.00 | 46.95 | 3,743,900 | +1.95(+4.33%) |
Aug 16, 2007 | 43.93 | 45.00 | 42.72 | 45.00 | 4,721,500 | +0.28(+0.63%) |
Aug 15, 2007 | 47.03 | 48.39 | 44.52 | 44.72 | 4,343,528 | -2.18(-4.65%) |
Aug 14, 2007 | 49.20 | 49.94 | 46.88 | 46.90 | 3,706,700 | -1.77(-3.64%) |
Aug 13, 2007 | 49.30 | 50.91 | 48.05 | 48.67 | 3,279,700 | -0.63(-1.28%) |
Aug 10, 2007 | 47.00 | 49.47 | 46.30 | 49.30 | 4,162,593 | +2.30(+4.89%) |
Aug 09, 2007 | 48.62 | 49.18 | 45.01 | 47.00 | 5,176,827 | -1.62(-3.33%) |
Aug 08, 2007 | 48.10 | 50.62 | 48.05 | 48.62 | 5,654,695 | +0.45(+0.93%) |
Aug 07, 2007 | 45.99 | 48.25 | 45.20 | 48.17 | 6,763,900 | +1.33(+2.84%) |
Aug 06, 2007 | 45.14 | 46.90 | 42.64 | 46.84 | 6,459,338 | +1.90(+4.23%) |
Aug 03, 2007 | 46.05 | 48.32 | 44.57 | 44.94 | 4,877,000 | -3.38(-7.00%) |
Aug 02, 2007 | 48.30 | 49.25 | 46.25 | 48.32 | 4,303,589 | -0.02(-0.04%) |
Aug 01, 2007 | 50.05 | 50.48 | 46.70 | 48.34 | 5,260,455 | -1.46(-2.93%) |
Jul 31, 2007 | 51.29 | 51.93 | 49.66 | 49.80 | 4,006,399 | -0.51(-1.01%) |
Jul 30, 2007 | 48.45 | 50.94 | 48.24 | 50.31 | 5,148,086 | +2.42(+5.05%) |
Jul 27, 2007 | 49.30 | 49.88 | 47.47 | 47.89 | 4,696,397 | -1.54(-3.12%) |
Jul 26, 2007 | 50.47 | 50.84 | 48.16 | 49.43 | 5,078,282 | -2.09(-4.06%) |
Jul 25, 2007 | 51.55 | 52.38 | 49.10 | 51.52 | 6,099,405 | +0.15(+0.29%) |
Jul 24, 2007 | 53.71 | 53.71 | 51.01 | 51.37 | 5,507,764 | -3.49(-6.36%) |
Jul 23, 2007 | 54.88 | 55.95 | 53.85 | 54.86 | 4,826,700 | +0.48(+0.88%) |
Jul 20, 2007 | 55.37 | 55.85 | 54.10 | 54.38 | 3,388,578 | -1.26(-2.26%) |
Jul 19, 2007 | 56.87 | 56.90 | 55.01 | 55.64 | 3,225,975 | -0.81(-1.43%) |
Jul 18, 2007 | 54.64 | 56.69 | 54.30 | 56.45 | 5,413,889 | +1.40(+2.54%) |
Jul 17, 2007 | 56.95 | 57.35 | 54.84 | 55.05 | 5,478,610 | -2.45(-4.26%) |
Jul 16, 2007 | 59.02 | 59.15 | 57.10 | 57.50 | 4,242,398 | -1.70(-2.87%) |
Jul 13, 2007 | 59.60 | 60.48 | 58.85 | 59.20 | 2,436,900 | -0.38(-0.64%) |
Jul 12, 2007 | 60.54 | 60.86 | 58.43 | 59.58 | 3,747,306 | -0.62(-1.03%) |
Jul 11, 2007 | 60.43 | 61.22 | 59.84 | 60.20 | 3,588,700 | -0.60(-0.99%) |
Jul 10, 2007 | 58.95 | 62.00 | 58.75 | 60.80 | 4,615,382 | +1.43(+2.41%) |
Jul 09, 2007 | 59.06 | 59.94 | 58.96 | 59.37 | 2,548,305 | +0.46(+0.78%) |
Jul 06, 2007 | 58.29 | 59.68 | 58.29 | 58.91 | 2,902,497 | +1.03(+1.78%) |
Jul 05, 2007 | 58.15 | 59.10 | 57.21 | 57.88 | 3,224,189 | -0.05(-0.09%) |
Jul 03, 2007 | 57.66 | 58.10 | 57.30 | 57.93 | 1,235,800 | +0.21(+0.36%) |
Jul 02, 2007 | 56.98 | 57.87 | 56.81 | 57.72 | 2,725,737 | +0.57(+1.00%) |
Jun 29, 2007 | 58.03 | 58.52 | 56.56 | 57.15 | 2,991,270 | -0.04(-0.07%) |
Jun 28, 2007 | 56.57 | 59.49 | 56.73 | 57.19 | 6,361,089 | +0.62(+1.10%) |
Jun 27, 2007 | 56.60 | 57.02 | 54.09 | 56.57 | 7,573,742 | -1.34(-2.31%) |
Jun 26, 2007 | 60.33 | 60.33 | 57.69 | 57.91 | 3,775,264 | -3.06(-5.02%) |
Jun 25, 2007 | 60.47 | 61.40 | 59.66 | 60.97 | 2,750,600 | -0.47(-0.76%) |
Jun 22, 2007 | 62.18 | 62.86 | 60.63 | 61.44 | 4,019,800 | -0.81(-1.30%) |
Jun 21, 2007 | 61.20 | 62.40 | 60.87 | 62.25 | 2,885,700 | +1.57(+2.59%) |
Jun 20, 2007 | 63.34 | 63.64 | 60.50 | 60.68 | 4,903,000 | -2.37(-3.76%) |
Jun 19, 2007 | 63.55 | 63.80 | 62.80 | 63.05 | 2,569,700 | -0.50(-0.79%) |
Jun 18, 2007 | 63.68 | 64.21 | 62.76 | 63.55 | 3,543,600 | +0.79(+1.26%) |
Jun 15, 2007 | 62.25 | 63.59 | 62.10 | 62.76 | 4,154,200 | +1.36(+2.21%) |
Jun 14, 2007 | 59.85 | 61.42 | 59.61 | 61.40 | 3,336,100 | +1.67(+2.80%) |
Jun 13, 2007 | 58.00 | 60.38 | 57.95 | 59.73 | 5,104,400 | +2.09(+3.63%) |
Jun 12, 2007 | 58.70 | 58.70 | 57.58 | 57.64 | 3,753,200 | -1.06(-1.81%) |
Jun 11, 2007 | 60.83 | 60.83 | 58.33 | 58.70 | 3,334,340 | -0.50(-0.84%) |
Jun 08, 2007 | 58.14 | 59.20 | 57.00 | 59.20 | 4,330,912 | +0.28(+0.48%) |
Jun 07, 2007 | 60.29 | 61.38 | 58.70 | 58.92 | 4,960,800 | -1.39(-2.30%) |
Jun 06, 2007 | 62.47 | 62.37 | 60.02 | 60.31 | 5,281,250 | -2.83(-4.48%) |
Jun 05, 2007 | 63.56 | 63.85 | 62.65 | 63.14 | 4,214,895 | -0.81(-1.27%) |
Jun 04, 2007 | 64.10 | 64.65 | 63.34 | 63.95 | 3,522,800 | +0.21(+0.33%) |