Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.94 | 45.17 | 43.60 | 44.84 | 103,319 | +0.87(+1.98%) |
May 29, 2008 | 43.73 | 44.79 | 43.39 | 43.97 | 82,745 | +0.19(+0.43%) |
May 28, 2008 | 44.29 | 44.30 | 42.64 | 43.78 | 74,557 | -0.32(-0.73%) |
May 27, 2008 | 42.90 | 44.10 | 42.80 | 44.10 | 51,094 | +1.10(+2.56%) |
May 26, 2008 | 43.48 | 43.81 | 43.00 | 43.00 | 32,446 | +0.00(+0.00%) |
May 23, 2008 | 43.48 | 43.81 | 43.00 | 43.00 | 32,446 | -0.60(-1.38%) |
May 22, 2008 | 43.69 | 44.23 | 43.30 | 43.60 | 51,224 | -0.10(-0.23%) |
May 21, 2008 | 43.96 | 44.93 | 43.68 | 43.70 | 76,079 | -0.08(-0.18%) |
May 20, 2008 | 44.07 | 44.72 | 43.31 | 43.78 | 67,321 | -0.31(-0.70%) |
May 19, 2008 | 45.18 | 45.34 | 44.01 | 44.09 | 103,947 | -1.20(-2.65%) |
May 16, 2008 | 45.55 | 45.55 | 44.57 | 45.29 | 64,635 | +0.15(+0.33%) |
May 15, 2008 | 45.97 | 46.02 | 45.02 | 45.14 | 31,722 | -0.92(-2.00%) |
May 14, 2008 | 45.60 | 46.59 | 45.56 | 46.06 | 88,032 | +0.45(+0.99%) |
May 13, 2008 | 44.67 | 45.62 | 44.06 | 45.61 | 103,897 | +0.93(+2.08%) |
May 12, 2008 | 44.28 | 45.51 | 44.03 | 44.68 | 78,476 | +0.75(+1.71%) |
May 09, 2008 | 43.50 | 44.15 | 43.19 | 43.93 | 45,406 | +0.22(+0.50%) |
May 08, 2008 | 44.23 | 44.23 | 42.97 | 43.71 | 89,275 | -0.33(-0.75%) |
May 07, 2008 | 44.38 | 44.75 | 43.78 | 44.04 | 70,176 | -0.34(-0.77%) |
May 06, 2008 | 44.23 | 44.58 | 43.55 | 44.38 | 81,657 | -0.21(-0.47%) |
May 05, 2008 | 43.86 | 44.65 | 43.36 | 44.59 | 82,526 | +0.75(+1.71%) |
May 02, 2008 | 45.69 | 45.69 | 43.84 | 43.84 | 85,243 | -1.40(-3.09%) |
May 01, 2008 | 44.38 | 45.48 | 44.28 | 45.24 | 87,464 | +0.77(+1.73%) |
Apr 30, 2008 | 44.75 | 46.25 | 44.24 | 44.47 | 143,567 | +0.38(+0.86%) |
Apr 29, 2008 | 44.17 | 44.29 | 43.12 | 44.09 | 58,872 | -0.03(-0.07%) |
Apr 28, 2008 | 44.38 | 44.66 | 44.02 | 44.12 | 102,703 | -0.39(-0.88%) |
Apr 25, 2008 | 45.00 | 45.22 | 43.94 | 44.51 | 139,474 | -0.49(-1.09%) |
Apr 24, 2008 | 46.23 | 47.80 | 44.78 | 45.00 | 243,466 | +0.07(+0.16%) |
Apr 23, 2008 | 45.07 | 45.11 | 44.21 | 44.93 | 67,846 | +0.22(+0.49%) |
Apr 22, 2008 | 45.55 | 45.67 | 43.86 | 44.71 | 50,361 | -0.89(-1.95%) |
Apr 21, 2008 | 45.86 | 46.09 | 45.58 | 45.60 | 35,750 | -0.24(-0.52%) |
Apr 18, 2008 | 46.50 | 46.51 | 45.61 | 45.84 | 137,204 | -0.06(-0.13%) |
Apr 17, 2008 | 46.48 | 47.15 | 45.81 | 45.90 | 181,037 | -0.69(-1.48%) |
Apr 16, 2008 | 46.19 | 47.76 | 45.61 | 46.59 | 84,006 | +0.76(+1.66%) |
Apr 15, 2008 | 44.27 | 46.32 | 44.01 | 45.83 | 158,378 | +1.59(+3.59%) |
Apr 14, 2008 | 45.43 | 45.82 | 44.18 | 44.24 | 91,826 | -1.37(-3.00%) |
Apr 11, 2008 | 46.22 | 46.92 | 45.42 | 45.61 | 83,875 | -0.88(-1.89%) |
Apr 10, 2008 | 46.67 | 47.50 | 46.34 | 46.49 | 62,009 | -0.29(-0.62%) |
Apr 09, 2008 | 47.04 | 47.39 | 45.75 | 46.78 | 101,162 | -0.29(-0.62%) |
Apr 08, 2008 | 45.16 | 47.09 | 45.16 | 47.07 | 91,277 | +1.64(+3.61%) |
Apr 07, 2008 | 45.32 | 45.71 | 44.61 | 45.43 | 83,102 | +0.52(+1.16%) |
Apr 04, 2008 | 45.76 | 45.90 | 44.66 | 44.91 | 141,235 | -0.63(-1.38%) |
Apr 03, 2008 | 44.91 | 45.74 | 44.91 | 45.54 | 150,620 | +0.31(+0.69%) |
Apr 02, 2008 | 42.61 | 45.26 | 42.00 | 45.23 | 230,189 | +2.52(+5.90%) |
Apr 01, 2008 | 42.05 | 42.71 | 42.05 | 42.71 | 132,785 | +0.83(+1.98%) |
Mar 31, 2008 | 42.07 | 43.68 | 41.85 | 41.88 | 167,166 | -0.04(-0.10%) |
Mar 28, 2008 | 41.85 | 42.52 | 41.85 | 41.92 | 72,193 | +0.15(+0.36%) |
Mar 27, 2008 | 41.89 | 42.86 | 41.08 | 41.77 | 60,587 | +0.03(+0.07%) |
Mar 26, 2008 | 41.26 | 41.95 | 40.89 | 41.74 | 73,095 | +0.24(+0.58%) |
Mar 25, 2008 | 41.15 | 41.60 | 40.91 | 41.50 | 89,469 | +0.20(+0.48%) |
Mar 24, 2008 | 40.07 | 41.32 | 39.70 | 41.30 | 91,694 | +1.23(+3.07%) |
Mar 21, 2008 | 40.33 | 40.33 | 38.17 | 40.07 | 302,809 | +0.00(+0.00%) |
Mar 20, 2008 | 40.33 | 40.33 | 38.17 | 40.07 | 303,249 | +0.15(+0.38%) |
Mar 19, 2008 | 41.73 | 42.44 | 39.92 | 39.92 | 109,281 | -1.58(-3.81%) |
Mar 18, 2008 | 40.90 | 41.70 | 40.00 | 41.50 | 94,760 | +1.45(+3.62%) |
Mar 17, 2008 | 40.09 | 41.12 | 39.84 | 40.05 | 81,598 | -0.65(-1.60%) |
Mar 14, 2008 | 41.45 | 41.47 | 40.44 | 40.70 | 148,237 | -0.31(-0.76%) |
Mar 13, 2008 | 39.57 | 41.07 | 39.57 | 41.01 | 69,623 | +1.06(+2.65%) |
Mar 12, 2008 | 40.40 | 40.64 | 39.93 | 39.95 | 108,758 | -0.39(-0.97%) |
Mar 11, 2008 | 39.70 | 40.43 | 38.64 | 40.34 | 236,005 | +1.26(+3.22%) |
Mar 10, 2008 | 40.92 | 40.98 | 39.08 | 39.08 | 105,536 | -1.67(-4.10%) |
Mar 07, 2008 | 41.47 | 41.95 | 40.22 | 40.75 | 92,583 | -1.01(-2.42%) |
Mar 06, 2008 | 42.53 | 43.01 | 41.55 | 41.76 | 151,506 | -1.09(-2.54%) |
Mar 05, 2008 | 44.23 | 44.23 | 42.24 | 42.85 | 150,594 | -1.25(-2.83%) |
Mar 04, 2008 | 44.64 | 45.82 | 43.53 | 44.10 | 396,552 | -0.94(-2.09%) |
Mar 03, 2008 | 44.17 | 46.00 | 44.13 | 45.04 | 227,399 | +0.87(+1.97%) |
Feb 29, 2008 | 44.55 | 45.35 | 43.59 | 44.17 | 93,611 | -0.83(-1.84%) |
Feb 28, 2008 | 45.05 | 45.44 | 44.52 | 45.00 | 135,711 | -0.22(-0.49%) |
Feb 27, 2008 | 43.83 | 45.22 | 43.83 | 45.22 | 91,647 | +1.00(+2.26%) |
Feb 26, 2008 | 43.12 | 44.98 | 43.12 | 44.22 | 97,639 | +0.89(+2.05%) |
Feb 25, 2008 | 43.43 | 43.88 | 42.84 | 43.33 | 53,715 | -0.01(-0.02%) |
Feb 22, 2008 | 44.04 | 44.10 | 42.70 | 43.34 | 126,235 | -0.54(-1.23%) |
Feb 21, 2008 | 43.67 | 44.59 | 43.49 | 43.88 | 177,553 | +0.58(+1.34%) |
Feb 20, 2008 | 43.07 | 43.53 | 42.52 | 43.30 | 98,901 | -0.15(-0.35%) |
Feb 19, 2008 | 43.49 | 43.96 | 43.24 | 43.45 | 73,354 | +0.26(+0.60%) |
Feb 18, 2008 | 44.00 | 44.01 | 42.99 | 43.19 | 76,981 | +0.00(+0.00%) |
Feb 15, 2008 | 44.00 | 44.01 | 42.99 | 43.19 | 76,981 | -1.01(-2.29%) |
Feb 14, 2008 | 45.66 | 45.98 | 44.03 | 44.20 | 115,130 | -1.45(-3.18%) |
Feb 13, 2008 | 44.67 | 45.78 | 43.82 | 45.65 | 120,463 | +1.44(+3.26%) |
Feb 12, 2008 | 44.46 | 44.46 | 43.62 | 44.21 | 95,440 | +0.06(+0.14%) |
Feb 11, 2008 | 44.25 | 44.75 | 43.12 | 44.15 | 120,787 | -0.17(-0.38%) |
Feb 08, 2008 | 43.45 | 44.62 | 43.04 | 44.32 | 149,839 | +0.63(+1.44%) |
Feb 07, 2008 | 43.00 | 44.01 | 42.70 | 43.69 | 126,433 | +0.53(+1.23%) |
Feb 06, 2008 | 43.54 | 43.98 | 42.73 | 43.16 | 132,134 | +0.02(+0.05%) |
Feb 05, 2008 | 43.71 | 44.11 | 42.97 | 43.14 | 79,380 | -1.01(-2.29%) |
Feb 04, 2008 | 44.74 | 44.74 | 43.85 | 44.15 | 134,100 | -0.62(-1.38%) |
Feb 01, 2008 | 43.92 | 45.40 | 43.92 | 44.77 | 190,679 | +1.11(+2.54%) |
Jan 31, 2008 | 44.40 | 44.40 | 42.35 | 43.66 | 377,971 | -0.78(-1.76%) |
Jan 30, 2008 | 46.15 | 46.28 | 44.19 | 44.44 | 251,781 | -1.96(-4.22%) |
Jan 29, 2008 | 47.20 | 47.41 | 46.25 | 46.40 | 143,690 | -0.42(-0.90%) |
Jan 28, 2008 | 47.18 | 47.63 | 46.28 | 46.82 | 286,533 | -0.37(-0.78%) |
Jan 25, 2008 | 46.90 | 47.72 | 46.60 | 47.19 | 221,025 | +0.45(+0.96%) |
Jan 24, 2008 | 49.64 | 49.81 | 46.14 | 46.74 | 407,224 | -3.48(-6.93%) |
Jan 23, 2008 | 49.03 | 50.97 | 48.21 | 50.22 | 237,480 | +0.51(+1.03%) |
Jan 22, 2008 | 50.53 | 50.77 | 49.07 | 49.71 | 218,112 | -1.49(-2.91%) |
Jan 21, 2008 | 51.62 | 52.45 | 50.70 | 51.20 | 225,799 | +0.00(+0.00%) |
Jan 18, 2008 | 51.62 | 52.45 | 50.70 | 51.20 | 225,799 | -0.52(-1.01%) |
Jan 17, 2008 | 52.64 | 52.82 | 51.49 | 51.72 | 210,627 | -0.63(-1.20%) |
Jan 16, 2008 | 52.08 | 53.24 | 52.00 | 52.35 | 182,519 | -0.45(-0.85%) |
Jan 15, 2008 | 52.31 | 53.16 | 52.15 | 52.80 | 141,585 | +0.49(+0.94%) |
Jan 14, 2008 | 53.40 | 53.54 | 52.18 | 52.31 | 222,269 | -0.52(-0.98%) |
Jan 11, 2008 | 53.64 | 54.12 | 52.38 | 52.83 | 119,023 | -0.48(-0.90%) |
Jan 10, 2008 | 53.74 | 54.23 | 53.01 | 53.31 | 132,573 | -0.73(-1.35%) |
Jan 09, 2008 | 53.76 | 54.68 | 53.16 | 54.04 | 105,237 | +0.15(+0.28%) |
Jan 08, 2008 | 54.34 | 55.40 | 53.71 | 53.89 | 153,885 | -0.08(-0.15%) |
Jan 07, 2008 | 52.82 | 54.48 | 52.40 | 53.97 | 191,236 | +1.49(+2.84%) |
Jan 04, 2008 | 52.75 | 53.91 | 52.03 | 52.48 | 116,266 | -0.50(-0.94%) |
Jan 03, 2008 | 54.38 | 54.71 | 52.96 | 52.98 | 198,740 | -1.30(-2.39%) |
Jan 02, 2008 | 54.30 | 54.51 | 53.17 | 54.28 | 255,341 | +0.01(+0.02%) |
Jan 01, 2008 | 54.02 | 55.65 | 53.84 | 54.27 | 246,285 | +0.00(+0.00%) |
Dec 31, 2007 | 54.02 | 55.65 | 53.84 | 54.27 | 246,285 | +0.10(+0.18%) |
Dec 28, 2007 | 54.64 | 55.49 | 53.96 | 54.17 | 139,498 | +0.12(+0.22%) |
Dec 27, 2007 | 53.24 | 54.58 | 53.24 | 54.05 | 118,650 | +0.29(+0.54%) |
Dec 26, 2007 | 52.87 | 54.36 | 52.58 | 53.76 | 149,637 | +0.85(+1.61%) |
Dec 24, 2007 | 52.01 | 53.53 | 51.66 | 52.91 | 70,331 | +1.51(+2.94%) |
Dec 21, 2007 | 53.77 | 53.80 | 51.21 | 51.40 | 415,815 | -1.50(-2.84%) |
Dec 20, 2007 | 52.99 | 53.54 | 52.13 | 52.90 | 127,022 | -0.37(-0.69%) |
Dec 19, 2007 | 52.83 | 53.65 | 52.62 | 53.27 | 124,481 | +0.51(+0.97%) |
Dec 18, 2007 | 52.47 | 52.90 | 51.06 | 52.76 | 105,534 | +0.89(+1.72%) |
Dec 17, 2007 | 51.99 | 52.41 | 51.62 | 51.87 | 110,519 | -0.58(-1.11%) |
Dec 14, 2007 | 51.80 | 52.91 | 51.50 | 52.45 | 80,065 | -0.06(-0.11%) |
Dec 13, 2007 | 51.59 | 52.60 | 51.33 | 52.51 | 94,537 | +0.57(+1.10%) |
Dec 12, 2007 | 53.38 | 53.50 | 51.64 | 51.94 | 136,533 | -0.15(-0.29%) |
Dec 11, 2007 | 53.27 | 53.67 | 52.09 | 52.09 | 79,640 | -0.84(-1.59%) |
Dec 10, 2007 | 52.64 | 53.15 | 52.01 | 52.93 | 84,397 | +0.20(+0.38%) |
Dec 07, 2007 | 52.75 | 52.77 | 51.94 | 52.73 | 65,323 | +0.24(+0.46%) |
Dec 06, 2007 | 50.95 | 52.85 | 50.87 | 52.49 | 183,683 | +1.49(+2.92%) |
Dec 05, 2007 | 51.02 | 51.02 | 50.45 | 51.00 | 150,108 | +0.64(+1.27%) |
Dec 04, 2007 | 50.97 | 51.35 | 50.20 | 50.36 | 126,491 | -0.95(-1.85%) |
Dec 03, 2007 | 51.60 | 51.67 | 50.94 | 51.31 | 86,696 | -0.33(-0.64%) |
Nov 30, 2007 | 52.00 | 53.20 | 51.40 | 51.64 | 157,810 | +0.11(+0.21%) |
Nov 29, 2007 | 50.33 | 51.79 | 50.33 | 51.53 | 89,971 | +1.18(+2.34%) |
Nov 28, 2007 | 48.65 | 51.25 | 48.65 | 50.35 | 376,052 | +1.72(+3.54%) |
Nov 27, 2007 | 48.77 | 49.22 | 48.35 | 48.63 | 133,569 | -0.19(-0.39%) |
Nov 26, 2007 | 49.04 | 49.70 | 48.82 | 48.82 | 102,850 | -0.40(-0.81%) |
Nov 23, 2007 | 50.00 | 50.00 | 49.17 | 49.22 | 53,529 | -0.39(-0.79%) |
Nov 21, 2007 | 49.30 | 49.75 | 49.05 | 49.61 | 65,787 | +0.12(+0.24%) |
Nov 20, 2007 | 49.30 | 49.75 | 48.75 | 49.49 | 242,460 | +0.39(+0.79%) |
Nov 19, 2007 | 49.53 | 49.69 | 48.98 | 49.10 | 164,132 | -0.87(-1.74%) |
Nov 16, 2007 | 49.34 | 50.17 | 49.10 | 49.97 | 183,225 | +0.75(+1.52%) |
Nov 15, 2007 | 49.52 | 50.90 | 49.15 | 49.22 | 142,344 | -0.64(-1.28%) |
Nov 14, 2007 | 49.96 | 50.92 | 49.58 | 49.86 | 184,365 | +0.12(+0.24%) |
Nov 13, 2007 | 49.66 | 49.98 | 49.19 | 49.74 | 94,711 | +0.44(+0.89%) |
Nov 12, 2007 | 49.89 | 49.91 | 48.89 | 49.30 | 171,281 | -0.70(-1.40%) |
Nov 09, 2007 | 49.21 | 50.14 | 49.15 | 50.00 | 118,969 | +0.20(+0.40%) |
Nov 08, 2007 | 50.05 | 51.01 | 49.36 | 49.80 | 212,057 | -0.01(-0.02%) |
Nov 07, 2007 | 50.00 | 51.68 | 48.46 | 49.81 | 343,621 | -1.76(-3.41%) |
Nov 06, 2007 | 52.00 | 52.66 | 50.72 | 51.57 | 171,915 | -0.50(-0.96%) |
Nov 05, 2007 | 52.88 | 53.25 | 51.37 | 52.07 | 132,890 | -1.43(-2.67%) |
Nov 02, 2007 | 53.90 | 54.40 | 52.36 | 53.50 | 164,815 | +0.36(+0.68%) |
Nov 01, 2007 | 56.09 | 56.09 | 52.93 | 53.14 | 188,438 | -3.60(-6.34%) |
Oct 31, 2007 | 55.63 | 56.75 | 55.08 | 56.74 | 116,211 | +1.20(+2.16%) |
Oct 30, 2007 | 55.11 | 55.97 | 54.32 | 55.54 | 172,028 | +0.30(+0.54%) |
Oct 29, 2007 | 53.02 | 55.25 | 52.70 | 55.24 | 234,770 | +2.39(+4.52%) |
Oct 26, 2007 | 52.42 | 53.12 | 51.99 | 52.85 | 76,643 | +1.06(+2.05%) |
Oct 25, 2007 | 51.90 | 53.35 | 51.40 | 51.79 | 68,437 | +0.21(+0.41%) |
Oct 24, 2007 | 52.08 | 52.50 | 50.89 | 51.58 | 103,829 | -0.93(-1.77%) |
Oct 23, 2007 | 51.81 | 52.53 | 50.69 | 52.51 | 99,673 | +1.17(+2.28%) |
Oct 22, 2007 | 50.22 | 51.46 | 49.65 | 51.34 | 130,000 | +0.72(+1.42%) |
Oct 19, 2007 | 51.40 | 51.45 | 50.61 | 50.62 | 145,277 | -0.84(-1.63%) |
Oct 18, 2007 | 50.62 | 51.69 | 50.37 | 51.46 | 59,157 | +0.64(+1.26%) |
Oct 17, 2007 | 50.79 | 51.16 | 50.44 | 50.82 | 82,800 | +0.41(+0.81%) |
Oct 16, 2007 | 50.24 | 50.98 | 50.16 | 50.41 | 107,135 | -0.16(-0.32%) |
Oct 15, 2007 | 51.20 | 52.45 | 50.49 | 50.57 | 136,467 | -0.58(-1.13%) |
Oct 12, 2007 | 50.04 | 51.39 | 50.04 | 51.15 | 98,170 | +1.08(+2.16%) |
Oct 11, 2007 | 52.10 | 52.50 | 49.97 | 50.07 | 208,068 | -0.27(-0.54%) |
Oct 10, 2007 | 50.41 | 50.89 | 49.87 | 50.34 | 112,338 | -0.20(-0.40%) |
Oct 09, 2007 | 50.90 | 50.97 | 50.20 | 50.54 | 97,833 | -0.30(-0.59%) |
Oct 08, 2007 | 50.86 | 51.35 | 50.43 | 50.84 | 80,625 | -0.22(-0.43%) |
Oct 05, 2007 | 50.83 | 51.86 | 50.21 | 51.06 | 106,962 | +0.59(+1.17%) |
Oct 04, 2007 | 48.71 | 50.82 | 48.71 | 50.47 | 109,476 | +2.00(+4.13%) |
Oct 03, 2007 | 49.21 | 49.51 | 48.26 | 48.47 | 127,152 | -0.83(-1.68%) |
Oct 02, 2007 | 49.87 | 49.91 | 48.32 | 49.30 | 104,005 | -0.64(-1.28%) |
Oct 01, 2007 | 49.09 | 49.98 | 48.69 | 49.94 | 150,052 | +0.93(+1.90%) |
Sep 28, 2007 | 50.09 | 50.35 | 49.00 | 49.01 | 114,889 | -1.02(-2.04%) |
Sep 27, 2007 | 49.88 | 50.29 | 49.43 | 50.03 | 87,481 | +0.17(+0.34%) |
Sep 26, 2007 | 48.98 | 49.97 | 48.58 | 49.86 | 80,919 | +1.06(+2.17%) |
Sep 25, 2007 | 49.10 | 49.10 | 48.10 | 48.80 | 53,416 | -0.54(-1.09%) |
Sep 24, 2007 | 48.68 | 49.59 | 48.31 | 49.34 | 122,638 | +0.59(+1.21%) |
Sep 21, 2007 | 48.91 | 49.56 | 48.22 | 48.75 | 130,594 | +0.54(+1.12%) |
Sep 20, 2007 | 49.48 | 49.91 | 48.07 | 48.21 | 69,289 | -1.48(-2.98%) |
Sep 19, 2007 | 49.57 | 49.97 | 49.01 | 49.69 | 88,872 | +0.43(+0.87%) |
Sep 18, 2007 | 47.57 | 49.27 | 47.34 | 49.26 | 83,340 | +1.85(+3.90%) |
Sep 17, 2007 | 47.88 | 48.41 | 47.01 | 47.41 | 133,346 | -0.72(-1.50%) |
Sep 14, 2007 | 46.00 | 48.54 | 45.46 | 48.13 | 172,516 | +2.03(+4.40%) |
Sep 13, 2007 | 46.87 | 46.87 | 46.05 | 46.10 | 66,656 | -0.72(-1.54%) |
Sep 12, 2007 | 46.32 | 46.95 | 46.26 | 46.82 | 80,613 | +0.27(+0.58%) |
Sep 11, 2007 | 45.88 | 46.76 | 45.88 | 46.55 | 40,968 | +0.82(+1.79%) |
Sep 10, 2007 | 45.61 | 47.01 | 45.11 | 45.73 | 70,666 | +0.37(+0.82%) |
Sep 07, 2007 | 45.28 | 46.09 | 45.06 | 45.36 | 118,057 | -0.31(-0.68%) |
Sep 06, 2007 | 46.31 | 47.23 | 45.25 | 45.67 | 158,256 | -0.58(-1.25%) |
Sep 05, 2007 | 46.84 | 47.31 | 45.93 | 46.25 | 161,996 | -0.86(-1.83%) |
Sep 04, 2007 | 48.71 | 48.71 | 47.01 | 47.11 | 112,587 | -1.14(-2.36%) |
Aug 31, 2007 | 48.08 | 48.94 | 47.52 | 48.25 | 66,607 | +0.73(+1.54%) |
Aug 30, 2007 | 47.77 | 49.00 | 47.33 | 47.52 | 116,164 | -0.92(-1.90%) |
Aug 29, 2007 | 46.96 | 48.66 | 46.86 | 48.44 | 122,391 | +1.61(+3.44%) |
Aug 28, 2007 | 47.52 | 47.76 | 46.83 | 46.83 | 153,268 | -0.83(-1.74%) |
Aug 27, 2007 | 47.90 | 48.50 | 47.37 | 47.66 | 76,846 | -0.30(-0.63%) |
Aug 24, 2007 | 48.30 | 48.69 | 47.66 | 47.96 | 120,318 | -0.38(-0.79%) |
Aug 23, 2007 | 49.65 | 50.73 | 48.24 | 48.34 | 105,348 | -1.18(-2.38%) |
Aug 22, 2007 | 50.68 | 50.96 | 49.31 | 49.52 | 126,064 | -0.57(-1.14%) |
Aug 21, 2007 | 50.72 | 50.72 | 49.61 | 50.09 | 102,611 | -0.83(-1.63%) |
Aug 20, 2007 | 50.00 | 50.92 | 49.35 | 50.92 | 107,330 | +0.92(+1.84%) |
Aug 17, 2007 | 51.19 | 52.50 | 49.81 | 50.00 | 284,715 | -0.55(-1.09%) |
Aug 16, 2007 | 49.23 | 51.17 | 48.32 | 50.55 | 228,429 | +1.08(+2.18%) |
Aug 15, 2007 | 49.00 | 50.17 | 48.20 | 49.47 | 111,158 | +0.50(+1.02%) |
Aug 14, 2007 | 50.00 | 50.46 | 47.62 | 48.97 | 251,190 | -1.84(-3.62%) |
Aug 13, 2007 | 50.54 | 51.49 | 46.73 | 50.81 | 316,211 | +0.76(+1.52%) |
Aug 10, 2007 | 48.03 | 51.05 | 48.03 | 50.05 | 244,273 | +1.59(+3.28%) |
Aug 09, 2007 | 47.27 | 52.55 | 47.27 | 48.46 | 500,199 | -0.23(-0.47%) |
Aug 08, 2007 | 49.22 | 51.48 | 47.47 | 48.69 | 360,869 | -0.18(-0.37%) |
Aug 07, 2007 | 48.37 | 49.25 | 47.91 | 48.87 | 197,028 | +0.30(+0.62%) |
Aug 06, 2007 | 44.92 | 48.85 | 44.52 | 48.57 | 298,541 | +3.85(+8.61%) |
Aug 03, 2007 | 45.14 | 47.82 | 44.58 | 44.72 | 185,357 | -2.42(-5.13%) |
Aug 02, 2007 | 47.39 | 47.50 | 46.51 | 47.14 | 109,752 | -0.32(-0.67%) |
Aug 01, 2007 | 46.49 | 48.14 | 46.48 | 47.46 | 119,169 | +1.59(+3.47%) |
Jul 31, 2007 | 47.60 | 47.69 | 45.65 | 45.87 | 115,990 | -1.34(-2.84%) |
Jul 30, 2007 | 46.76 | 48.04 | 46.05 | 47.21 | 197,032 | +0.50(+1.07%) |
Jul 27, 2007 | 46.53 | 47.37 | 45.88 | 46.71 | 160,820 | +0.20(+0.43%) |
Jul 26, 2007 | 47.67 | 48.11 | 45.60 | 46.51 | 260,353 | -1.68(-3.49%) |
Jul 25, 2007 | 48.41 | 48.70 | 47.80 | 48.19 | 213,822 | +0.04(+0.08%) |
Jul 24, 2007 | 48.14 | 48.50 | 47.75 | 48.15 | 268,710 | -0.42(-0.86%) |
Jul 23, 2007 | 46.77 | 48.99 | 46.77 | 48.57 | 305,417 | +1.53(+3.25%) |
Jul 20, 2007 | 46.98 | 47.25 | 46.41 | 47.04 | 339,030 | +0.29(+0.62%) |
Jul 19, 2007 | 46.29 | 47.10 | 45.76 | 46.75 | 444,284 | +0.07(+0.15%) |
Jul 18, 2007 | 47.96 | 47.96 | 46.34 | 46.68 | 259,469 | -0.90(-1.89%) |
Jul 17, 2007 | 48.49 | 48.49 | 46.97 | 47.58 | 406,070 | -0.68(-1.41%) |
Jul 16, 2007 | 49.44 | 50.00 | 48.19 | 48.26 | 234,891 | -1.43(-2.88%) |
Jul 13, 2007 | 50.00 | 50.57 | 49.25 | 49.69 | 154,808 | -0.31(-0.62%) |
Jul 12, 2007 | 50.38 | 50.47 | 49.68 | 50.00 | 153,103 | -0.26(-0.52%) |
Jul 11, 2007 | 50.16 | 51.24 | 49.77 | 50.26 | 200,689 | -0.03(-0.06%) |
Jul 10, 2007 | 52.40 | 52.40 | 50.17 | 50.29 | 188,666 | -2.24(-4.26%) |
Jul 09, 2007 | 52.37 | 53.49 | 51.68 | 52.53 | 269,079 | +0.46(+0.88%) |
Jul 06, 2007 | 52.89 | 52.89 | 51.90 | 52.07 | 229,453 | -0.61(-1.16%) |
Jul 05, 2007 | 50.21 | 52.85 | 50.21 | 52.68 | 383,425 | +2.25(+4.46%) |
Jul 03, 2007 | 50.03 | 50.87 | 50.01 | 50.43 | 213,362 | +0.16(+0.32%) |
Jul 02, 2007 | 50.32 | 50.74 | 49.74 | 50.27 | 419,089 | +0.27(+0.54%) |
Jun 29, 2007 | 49.75 | 50.69 | 49.75 | 50.00 | 470,980 | +0.72(+1.46%) |
Jun 28, 2007 | 44.75 | 50.98 | 44.75 | 49.28 | 942,334 | +4.71(+10.57%) |
Jun 27, 2007 | 44.45 | 45.22 | 43.42 | 44.57 | 931,300 | +7.21(+19.30%) |
Jun 26, 2007 | 37.70 | 37.70 | 36.90 | 37.36 | 100,570 | -0.17(-0.45%) |
Jun 25, 2007 | 36.93 | 37.71 | 36.93 | 37.53 | 140,314 | +0.49(+1.32%) |
Jun 22, 2007 | 37.26 | 37.69 | 36.85 | 37.04 | 195,023 | -0.22(-0.59%) |
Jun 21, 2007 | 37.60 | 37.88 | 37.07 | 37.26 | 71,156 | -0.45(-1.19%) |
Jun 20, 2007 | 37.93 | 38.34 | 37.54 | 37.71 | 167,500 | -0.14(-0.37%) |
Jun 19, 2007 | 37.52 | 37.92 | 37.39 | 37.85 | 164,200 | +0.33(+0.88%) |
Jun 18, 2007 | 37.90 | 37.90 | 37.01 | 37.52 | 49,400 | -0.21(-0.56%) |
Jun 15, 2007 | 37.57 | 38.70 | 37.10 | 37.73 | 166,600 | +0.93(+2.53%) |
Jun 14, 2007 | 36.69 | 37.30 | 36.64 | 36.80 | 167,000 | +0.37(+1.02%) |
Jun 13, 2007 | 36.39 | 36.80 | 36.25 | 36.43 | 87,800 | +0.05(+0.14%) |
Jun 12, 2007 | 36.83 | 36.83 | 36.10 | 36.38 | 97,500 | -0.64(-1.73%) |
Jun 11, 2007 | 37.19 | 37.23 | 36.55 | 37.02 | 81,773 | -0.34(-0.91%) |
Jun 08, 2007 | 36.76 | 37.36 | 36.30 | 37.36 | 101,345 | +0.48(+1.30%) |
Jun 07, 2007 | 36.88 | 37.21 | 36.65 | 36.88 | 126,936 | -0.18(-0.49%) |
Jun 06, 2007 | 37.06 | 37.16 | 36.70 | 37.06 | 59,487 | -0.27(-0.72%) |
Jun 05, 2007 | 37.35 | 37.66 | 36.96 | 37.33 | 73,099 | -0.17(-0.45%) |
Jun 04, 2007 | 37.46 | 37.55 | 37.00 | 37.50 | 148,658 | -0.17(-0.45%) |