Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 40.32 | 40.44 | 39.91 | 40.19 | 960,360 | -0.15(-0.37%) |
May 29, 2008 | 39.28 | 40.39 | 39.27 | 40.34 | 472,376 | +0.88(+2.24%) |
May 28, 2008 | 39.87 | 40.16 | 39.34 | 39.46 | 792,718 | -0.34(-0.85%) |
May 27, 2008 | 39.05 | 40.05 | 38.82 | 39.79 | 534,552 | +0.59(+1.50%) |
May 26, 2008 | 38.62 | 39.42 | 38.19 | 39.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.62 | 39.42 | 38.19 | 39.21 | 267,396 | +0.55(+1.41%) |
May 22, 2008 | 38.03 | 38.88 | 37.84 | 38.66 | 177,461 | +0.55(+1.43%) |
May 21, 2008 | 38.94 | 39.05 | 37.74 | 38.12 | 432,299 | -0.90(-2.32%) |
May 20, 2008 | 38.55 | 39.10 | 38.39 | 39.02 | 507,828 | +0.32(+0.82%) |
May 19, 2008 | 38.60 | 39.04 | 38.25 | 38.70 | 395,286 | -0.07(-0.18%) |
May 16, 2008 | 38.59 | 39.25 | 38.49 | 38.77 | 566,979 | +0.15(+0.39%) |
May 15, 2008 | 38.06 | 38.62 | 37.57 | 38.62 | 267,900 | +0.48(+1.25%) |
May 14, 2008 | 37.98 | 38.31 | 37.74 | 38.15 | 392,309 | +0.41(+1.08%) |
May 13, 2008 | 37.71 | 37.76 | 37.25 | 37.74 | 580,172 | -0.02(-0.05%) |
May 12, 2008 | 37.53 | 38.23 | 37.43 | 37.76 | 584,312 | +0.49(+1.31%) |
May 09, 2008 | 36.76 | 37.55 | 36.76 | 37.27 | 203,431 | +0.32(+0.86%) |
May 08, 2008 | 38.02 | 38.02 | 36.55 | 36.95 | 254,294 | -0.81(-2.16%) |
May 07, 2008 | 37.93 | 38.35 | 37.64 | 37.77 | 501,240 | +0.01(+0.03%) |
May 06, 2008 | 36.96 | 38.09 | 36.72 | 37.76 | 362,235 | +0.84(+2.29%) |
May 05, 2008 | 36.44 | 36.98 | 36.04 | 36.91 | 291,051 | +0.56(+1.53%) |
May 02, 2008 | 35.89 | 36.77 | 35.82 | 36.36 | 311,441 | +0.60(+1.67%) |
May 01, 2008 | 35.01 | 36.06 | 34.84 | 35.76 | 352,276 | +0.98(+2.83%) |
Apr 30, 2008 | 35.30 | 35.60 | 34.56 | 34.78 | 432,292 | -0.68(-1.91%) |
Apr 29, 2008 | 35.22 | 35.59 | 34.88 | 35.45 | 179,923 | +0.12(+0.34%) |
Apr 28, 2008 | 34.75 | 35.62 | 34.37 | 35.33 | 391,284 | +0.74(+2.13%) |
Apr 25, 2008 | 34.17 | 34.74 | 34.00 | 34.60 | 196,344 | +0.37(+1.07%) |
Apr 24, 2008 | 34.41 | 34.60 | 33.94 | 34.23 | 306,850 | -0.20(-0.58%) |
Apr 23, 2008 | 34.45 | 34.74 | 33.98 | 34.43 | 481,551 | -0.03(-0.09%) |
Apr 22, 2008 | 35.02 | 35.02 | 34.05 | 34.46 | 440,985 | -0.63(-1.78%) |
Apr 21, 2008 | 35.81 | 35.83 | 34.94 | 35.08 | 435,977 | -0.78(-2.19%) |
Apr 18, 2008 | 36.83 | 36.89 | 35.81 | 35.87 | 286,045 | -0.64(-1.74%) |
Apr 17, 2008 | 36.02 | 36.81 | 35.99 | 36.51 | 603,090 | +0.38(+1.04%) |
Apr 16, 2008 | 36.40 | 36.53 | 35.12 | 36.13 | 723,424 | -0.13(-0.36%) |
Apr 15, 2008 | 36.59 | 37.55 | 35.98 | 36.26 | 640,261 | -0.27(-0.73%) |
Apr 14, 2008 | 36.76 | 36.76 | 36.35 | 36.53 | 500,028 | -0.34(-0.92%) |
Apr 11, 2008 | 36.30 | 37.43 | 36.30 | 36.86 | 468,728 | +0.39(+1.06%) |
Apr 10, 2008 | 36.59 | 36.71 | 36.21 | 36.48 | 310,078 | -0.09(-0.24%) |
Apr 09, 2008 | 36.97 | 37.25 | 36.23 | 36.57 | 564,030 | -0.56(-1.50%) |
Apr 08, 2008 | 36.22 | 37.20 | 36.06 | 37.12 | 535,237 | +0.68(+1.85%) |
Apr 07, 2008 | 37.09 | 37.11 | 35.31 | 36.45 | 1,339,579 | -0.68(-1.82%) |
Apr 04, 2008 | 36.67 | 37.21 | 35.82 | 37.12 | 859,535 | +0.69(+1.88%) |
Apr 03, 2008 | 34.93 | 36.63 | 34.93 | 36.44 | 816,343 | +0.63(+1.75%) |
Apr 02, 2008 | 35.33 | 35.92 | 35.01 | 35.81 | 1,002,794 | +0.68(+1.92%) |
Apr 01, 2008 | 34.33 | 35.17 | 34.29 | 35.13 | 601,840 | +0.92(+2.70%) |
Mar 31, 2008 | 34.18 | 34.43 | 33.69 | 34.21 | 878,305 | +0.14(+0.41%) |
Mar 28, 2008 | 33.99 | 34.44 | 33.65 | 34.07 | 654,275 | +0.18(+0.53%) |
Mar 27, 2008 | 33.79 | 34.29 | 33.56 | 33.89 | 404,581 | +0.13(+0.38%) |
Mar 26, 2008 | 33.74 | 34.17 | 33.19 | 33.76 | 569,433 | +0.20(+0.59%) |
Mar 25, 2008 | 33.76 | 33.95 | 33.02 | 33.56 | 690,739 | -0.01(-0.03%) |
Mar 24, 2008 | 32.79 | 33.89 | 32.79 | 33.57 | 579,900 | +0.87(+2.67%) |
Mar 21, 2008 | 31.98 | 32.84 | 31.08 | 32.70 | 845,141 | +0.00(+0.00%) |
Mar 20, 2008 | 31.98 | 32.84 | 31.08 | 32.70 | 845,141 | +0.73(+2.27%) |
Mar 19, 2008 | 31.49 | 32.11 | 31.49 | 31.97 | 834,123 | +0.60(+1.90%) |
Mar 18, 2008 | 30.01 | 31.51 | 29.87 | 31.38 | 529,378 | +1.64(+5.51%) |
Mar 17, 2008 | 30.12 | 30.35 | 29.52 | 29.74 | 718,183 | -0.94(-3.08%) |
Mar 14, 2008 | 31.89 | 31.91 | 30.25 | 30.68 | 809,063 | -1.20(-3.77%) |
Mar 13, 2008 | 31.43 | 31.89 | 31.16 | 31.89 | 681,046 | +0.14(+0.44%) |
Mar 12, 2008 | 32.25 | 32.44 | 31.73 | 31.75 | 509,954 | -0.39(-1.21%) |
Mar 11, 2008 | 32.03 | 32.59 | 31.60 | 32.13 | 824,041 | +0.43(+1.35%) |
Mar 10, 2008 | 33.26 | 33.54 | 31.52 | 31.71 | 1,505,306 | -1.28(-3.89%) |
Mar 07, 2008 | 34.88 | 36.06 | 32.63 | 32.99 | 3,297,180 | -0.56(-1.66%) |
Mar 06, 2008 | 33.45 | 33.84 | 33.10 | 33.54 | 554,554 | +0.03(+0.09%) |
Mar 05, 2008 | 33.30 | 33.62 | 33.25 | 33.51 | 605,694 | +0.14(+0.42%) |
Mar 04, 2008 | 32.85 | 33.74 | 32.75 | 33.38 | 530,787 | +0.29(+0.87%) |
Mar 03, 2008 | 33.94 | 34.10 | 32.72 | 33.09 | 969,303 | -0.88(-2.60%) |
Feb 29, 2008 | 34.66 | 34.66 | 33.76 | 33.97 | 738,609 | -0.88(-2.54%) |
Feb 28, 2008 | 35.15 | 35.78 | 34.67 | 34.86 | 791,522 | -0.57(-1.60%) |
Feb 27, 2008 | 35.53 | 35.93 | 35.25 | 35.42 | 626,817 | -0.24(-0.67%) |
Feb 26, 2008 | 34.99 | 35.75 | 34.82 | 35.66 | 803,628 | +0.67(+1.90%) |
Feb 25, 2008 | 34.72 | 35.25 | 34.46 | 35.00 | 590,259 | +0.43(+1.24%) |
Feb 22, 2008 | 35.29 | 35.29 | 33.99 | 34.57 | 946,932 | -0.78(-2.19%) |
Feb 21, 2008 | 36.57 | 36.59 | 35.21 | 35.34 | 443,850 | -0.96(-2.65%) |
Feb 20, 2008 | 35.67 | 36.45 | 35.33 | 36.31 | 602,923 | +0.59(+1.64%) |
Feb 19, 2008 | 35.57 | 36.03 | 35.42 | 35.72 | 500,260 | +0.26(+0.73%) |
Feb 18, 2008 | 35.86 | 35.90 | 34.87 | 35.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.86 | 35.90 | 34.87 | 35.46 | 717,947 | -0.44(-1.22%) |
Feb 14, 2008 | 36.37 | 36.64 | 34.37 | 35.90 | 1,343,309 | -0.82(-2.25%) |
Feb 13, 2008 | 39.17 | 39.17 | 35.74 | 36.72 | 1,911,674 | -2.58(-6.57%) |
Feb 12, 2008 | 39.13 | 39.53 | 38.82 | 39.31 | 286,763 | +0.19(+0.48%) |
Feb 11, 2008 | 39.46 | 39.51 | 38.81 | 39.12 | 272,136 | -0.16(-0.40%) |
Feb 08, 2008 | 39.30 | 39.64 | 38.80 | 39.28 | 381,232 | +0.19(+0.48%) |
Feb 07, 2008 | 39.55 | 39.55 | 38.75 | 39.09 | 672,592 | -0.75(-1.87%) |
Feb 06, 2008 | 40.32 | 40.33 | 39.41 | 39.83 | 508,802 | -0.39(-0.96%) |
Feb 05, 2008 | 39.84 | 40.37 | 39.69 | 40.22 | 753,432 | +0.19(+0.47%) |
Feb 04, 2008 | 41.17 | 41.39 | 39.88 | 40.03 | 538,939 | -0.94(-2.30%) |
Feb 01, 2008 | 39.33 | 41.26 | 39.13 | 40.98 | 1,334,717 | +1.85(+4.72%) |
Jan 31, 2008 | 38.08 | 39.44 | 37.76 | 39.13 | 852,086 | +0.85(+2.23%) |
Jan 30, 2008 | 37.64 | 39.31 | 37.55 | 38.27 | 768,761 | +0.75(+1.99%) |
Jan 29, 2008 | 37.63 | 37.96 | 36.90 | 37.53 | 805,641 | +0.17(+0.45%) |
Jan 28, 2008 | 36.66 | 37.50 | 36.66 | 37.36 | 683,512 | +0.70(+1.90%) |
Jan 25, 2008 | 37.63 | 38.02 | 36.44 | 36.66 | 450,474 | -0.56(-1.49%) |
Jan 24, 2008 | 36.96 | 37.71 | 36.66 | 37.22 | 363,117 | +0.12(+0.32%) |
Jan 23, 2008 | 36.31 | 37.48 | 36.31 | 37.10 | 905,621 | -0.14(-0.37%) |
Jan 22, 2008 | 37.43 | 37.97 | 36.59 | 37.24 | 553,129 | -0.26(-0.69%) |
Jan 21, 2008 | 38.37 | 38.37 | 37.12 | 37.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.37 | 38.37 | 37.12 | 37.50 | 649,499 | -0.63(-1.64%) |
Jan 17, 2008 | 38.45 | 39.06 | 37.78 | 38.13 | 539,543 | -0.36(-0.93%) |
Jan 16, 2008 | 38.36 | 38.69 | 37.68 | 38.48 | 643,406 | +0.16(+0.41%) |
Jan 15, 2008 | 37.87 | 38.70 | 37.68 | 38.32 | 528,271 | +0.22(+0.57%) |
Jan 14, 2008 | 38.14 | 38.33 | 37.64 | 38.11 | 567,823 | +0.10(+0.26%) |
Jan 11, 2008 | 38.33 | 38.35 | 37.47 | 38.01 | 495,240 | -0.26(-0.68%) |
Jan 10, 2008 | 38.10 | 39.25 | 37.10 | 38.26 | 918,763 | +0.29(+0.76%) |
Jan 09, 2008 | 37.82 | 38.01 | 37.43 | 37.98 | 527,264 | +0.31(+0.82%) |
Jan 08, 2008 | 37.71 | 38.28 | 37.49 | 37.67 | 493,650 | +0.01(+0.03%) |
Jan 07, 2008 | 38.20 | 38.28 | 37.45 | 37.66 | 655,181 | -0.55(-1.43%) |
Jan 04, 2008 | 37.99 | 38.33 | 37.70 | 38.20 | 667,761 | +0.07(+0.18%) |
Jan 03, 2008 | 37.76 | 38.28 | 37.66 | 38.14 | 495,562 | +0.38(+1.00%) |
Jan 02, 2008 | 37.72 | 38.23 | 37.33 | 37.76 | 798,868 | +0.00(+0.00%) |
Jan 01, 2008 | 37.59 | 37.93 | 37.22 | 37.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.59 | 37.93 | 37.22 | 37.76 | 402,770 | +0.40(+1.06%) |
Dec 28, 2007 | 37.12 | 37.63 | 36.81 | 37.36 | 361,255 | +0.28(+0.75%) |
Dec 27, 2007 | 37.11 | 37.38 | 36.86 | 37.08 | 588,706 | -0.13(-0.35%) |
Dec 26, 2007 | 36.79 | 37.42 | 36.78 | 37.21 | 459,331 | +0.45(+1.22%) |
Dec 24, 2007 | 36.78 | 38.25 | 36.67 | 36.76 | 199,171 | -0.02(-0.05%) |
Dec 21, 2007 | 37.08 | 37.16 | 36.45 | 36.78 | 728,247 | -0.26(-0.70%) |
Dec 20, 2007 | 37.28 | 37.65 | 36.72 | 37.04 | 610,194 | -0.18(-0.48%) |
Dec 19, 2007 | 37.58 | 38.11 | 36.76 | 37.22 | 907,491 | -0.35(-0.93%) |
Dec 18, 2007 | 38.25 | 38.29 | 37.26 | 37.57 | 1,311,872 | -0.59(-1.54%) |
Dec 17, 2007 | 38.48 | 38.48 | 37.94 | 38.15 | 1,072,242 | -0.30(-0.78%) |
Dec 14, 2007 | 38.64 | 38.73 | 38.15 | 38.45 | 1,130,816 | -0.08(-0.21%) |
Dec 13, 2007 | 39.05 | 39.52 | 38.04 | 38.53 | 1,691,380 | -0.68(-1.72%) |
Dec 12, 2007 | 37.21 | 39.48 | 36.91 | 39.21 | 5,013,895 | -3.06(-7.24%) |
Dec 11, 2007 | 42.62 | 43.17 | 41.99 | 42.27 | 497,369 | -0.09(-0.21%) |
Dec 10, 2007 | 42.56 | 42.68 | 41.99 | 42.36 | 667,962 | -0.10(-0.23%) |
Dec 07, 2007 | 42.56 | 42.99 | 42.25 | 42.46 | 717,758 | -0.03(-0.07%) |
Dec 06, 2007 | 42.92 | 43.09 | 42.01 | 42.49 | 649,243 | -0.60(-1.38%) |
Dec 05, 2007 | 43.31 | 43.49 | 42.78 | 43.08 | 1,217,067 | -0.28(-0.64%) |
Dec 04, 2007 | 43.07 | 43.87 | 42.64 | 43.36 | 616,836 | +0.21(+0.48%) |
Dec 03, 2007 | 42.84 | 43.35 | 42.25 | 43.15 | 524,466 | +0.40(+0.93%) |
Nov 30, 2007 | 43.27 | 43.67 | 42.48 | 42.76 | 706,307 | -0.04(-0.09%) |
Nov 29, 2007 | 42.04 | 43.47 | 41.63 | 42.80 | 869,046 | +0.87(+2.09%) |
Nov 28, 2007 | 41.64 | 42.39 | 40.80 | 41.92 | 1,486,687 | +0.29(+0.69%) |
Nov 27, 2007 | 41.68 | 42.18 | 40.86 | 41.63 | 462,778 | +0.09(+0.22%) |
Nov 26, 2007 | 41.76 | 41.97 | 41.35 | 41.54 | 374,590 | -0.38(-0.90%) |
Nov 23, 2007 | 41.39 | 42.23 | 41.30 | 41.92 | 242,044 | +0.49(+1.18%) |
Nov 21, 2007 | 41.50 | 42.04 | 41.43 | 41.43 | 681,448 | -0.86(-2.04%) |
Nov 20, 2007 | 42.80 | 42.86 | 41.91 | 42.30 | 781,084 | -0.51(-1.18%) |
Nov 19, 2007 | 43.22 | 43.89 | 42.69 | 42.81 | 400,053 | -0.59(-1.35%) |
Nov 16, 2007 | 43.70 | 43.73 | 43.25 | 43.39 | 329,301 | -0.27(-0.61%) |
Nov 15, 2007 | 44.38 | 44.65 | 43.37 | 43.66 | 540,549 | -0.64(-1.44%) |
Nov 14, 2007 | 43.19 | 44.35 | 42.71 | 44.30 | 827,983 | +1.16(+2.70%) |
Nov 13, 2007 | 43.93 | 43.93 | 42.24 | 43.13 | 647,129 | -0.18(-0.41%) |
Nov 12, 2007 | 43.60 | 43.72 | 42.80 | 43.31 | 319,639 | -0.28(-0.64%) |
Nov 09, 2007 | 43.54 | 43.89 | 42.92 | 43.59 | 339,164 | -0.06(-0.14%) |
Nov 08, 2007 | 43.66 | 43.79 | 42.92 | 43.65 | 625,290 | +0.26(+0.60%) |
Nov 07, 2007 | 42.39 | 43.77 | 42.39 | 43.39 | 450,404 | +0.49(+1.13%) |
Nov 06, 2007 | 43.55 | 43.65 | 42.44 | 42.90 | 504,922 | -0.69(-1.57%) |
Nov 05, 2007 | 43.23 | 43.92 | 42.79 | 43.59 | 634,851 | +0.13(+0.30%) |
Nov 02, 2007 | 42.28 | 43.74 | 41.77 | 43.46 | 703,489 | +1.23(+2.92%) |
Nov 01, 2007 | 41.53 | 42.89 | 41.53 | 42.23 | 727,945 | +0.50(+1.19%) |
Oct 31, 2007 | 41.89 | 42.35 | 41.31 | 41.73 | 825,367 | -0.20(-0.47%) |
Oct 30, 2007 | 41.83 | 42.23 | 41.28 | 41.93 | 723,114 | -0.16(-0.38%) |
Oct 29, 2007 | 42.44 | 42.45 | 41.28 | 42.09 | 1,083,414 | -0.47(-1.10%) |
Oct 26, 2007 | 42.64 | 42.82 | 42.23 | 42.56 | 525,755 | +0.18(+0.42%) |
Oct 25, 2007 | 43.62 | 43.72 | 41.63 | 42.38 | 1,243,133 | -1.49(-3.40%) |
Oct 24, 2007 | 45.04 | 45.04 | 43.57 | 43.87 | 654,174 | -1.24(-2.75%) |
Oct 23, 2007 | 45.20 | 45.41 | 44.80 | 45.11 | 887,966 | +0.03(+0.07%) |
Oct 22, 2007 | 44.46 | 45.08 | 44.28 | 45.08 | 555,947 | +0.46(+1.02%) |
Oct 19, 2007 | 44.32 | 44.62 | 43.92 | 44.62 | 542,159 | +0.16(+0.36%) |
Oct 18, 2007 | 44.61 | 44.82 | 43.72 | 44.46 | 596,104 | -0.14(-0.31%) |
Oct 17, 2007 | 44.47 | 45.28 | 44.29 | 44.60 | 795,577 | +0.22(+0.49%) |
Oct 16, 2007 | 44.97 | 45.05 | 44.05 | 44.38 | 782,292 | -0.63(-1.39%) |
Oct 15, 2007 | 45.51 | 45.89 | 44.92 | 45.01 | 868,844 | -0.51(-1.11%) |
Oct 12, 2007 | 46.29 | 46.48 | 44.90 | 45.52 | 1,209,015 | -1.15(-2.47%) |
Oct 11, 2007 | 47.31 | 47.36 | 46.34 | 46.67 | 864,718 | -0.79(-1.67%) |
Oct 10, 2007 | 47.39 | 47.68 | 46.93 | 47.47 | 1,154,165 | +0.34(+0.72%) |
Oct 09, 2007 | 47.27 | 47.69 | 45.11 | 47.13 | 2,601,703 | -2.14(-4.34%) |
Oct 08, 2007 | 49.99 | 50.00 | 48.96 | 49.26 | 621,466 | -0.73(-1.45%) |
Oct 05, 2007 | 50.06 | 51.08 | 49.72 | 49.99 | 360,399 | -0.08(-0.16%) |
Oct 04, 2007 | 50.77 | 51.05 | 49.52 | 50.07 | 743,645 | -1.72(-3.32%) |
Oct 03, 2007 | 51.83 | 53.19 | 51.19 | 51.79 | 387,975 | -0.03(-0.06%) |
Oct 02, 2007 | 51.88 | 52.22 | 51.38 | 51.82 | 367,344 | -0.26(-0.50%) |
Oct 01, 2007 | 52.37 | 52.67 | 51.91 | 52.08 | 326,382 | -0.01(-0.02%) |
Sep 28, 2007 | 53.56 | 54.12 | 51.85 | 52.09 | 492,040 | -1.34(-2.51%) |
Sep 27, 2007 | 54.07 | 55.53 | 53.04 | 53.43 | 1,327,169 | -0.46(-0.85%) |
Sep 26, 2007 | 52.72 | 54.13 | 52.72 | 53.88 | 337,956 | +1.19(+2.26%) |
Sep 25, 2007 | 51.38 | 53.06 | 51.23 | 52.69 | 745,658 | +0.95(+1.84%) |
Sep 24, 2007 | 51.78 | 51.95 | 50.94 | 51.74 | 299,209 | -0.01(-0.02%) |
Sep 21, 2007 | 51.81 | 52.01 | 51.04 | 51.75 | 328,898 | -0.06(-0.12%) |
Sep 20, 2007 | 51.79 | 52.23 | 51.55 | 51.81 | 162,436 | +0.10(+0.19%) |
Sep 19, 2007 | 51.28 | 52.58 | 51.28 | 51.71 | 296,592 | +0.60(+1.17%) |
Sep 18, 2007 | 51.21 | 51.67 | 49.92 | 51.11 | 466,980 | +0.27(+0.53%) |
Sep 17, 2007 | 51.50 | 51.50 | 50.10 | 50.84 | 306,657 | -0.68(-1.31%) |
Sep 14, 2007 | 51.59 | 51.62 | 51.00 | 51.52 | 242,447 | -0.08(-0.15%) |
Sep 13, 2007 | 52.53 | 52.80 | 51.49 | 51.60 | 350,738 | -0.88(-1.68%) |
Sep 12, 2007 | 51.85 | 53.02 | 51.58 | 52.48 | 702,080 | +0.77(+1.50%) |
Sep 11, 2007 | 51.51 | 52.08 | 51.26 | 51.71 | 537,429 | +0.26(+0.50%) |
Sep 10, 2007 | 50.50 | 51.66 | 50.31 | 51.45 | 821,341 | +1.22(+2.43%) |
Sep 07, 2007 | 49.77 | 51.24 | 49.20 | 50.23 | 2,012,241 | +0.85(+1.73%) |
Sep 06, 2007 | 49.38 | 50.13 | 49.19 | 49.37 | 945,936 | +0.19(+0.38%) |
Sep 05, 2007 | 48.14 | 49.62 | 48.10 | 49.18 | 526,560 | +0.79(+1.64%) |
Sep 04, 2007 | 48.73 | 48.80 | 47.92 | 48.39 | 795,174 | -0.06(-0.12%) |
Aug 31, 2007 | 48.57 | 49.16 | 47.64 | 48.45 | 734,789 | -0.13(-0.27%) |
Aug 30, 2007 | 49.10 | 49.17 | 48.43 | 48.58 | 634,851 | -0.61(-1.23%) |
Aug 29, 2007 | 49.82 | 49.93 | 48.87 | 49.18 | 440,712 | -0.16(-0.32%) |
Aug 28, 2007 | 50.04 | 50.23 | 49.34 | 49.34 | 252,612 | -0.67(-1.33%) |
Aug 27, 2007 | 49.87 | 50.47 | 49.53 | 50.01 | 394,819 | +0.14(+0.28%) |
Aug 24, 2007 | 49.72 | 50.35 | 49.42 | 49.87 | 396,228 | +0.29(+0.58%) |
Aug 23, 2007 | 51.52 | 51.62 | 48.71 | 49.58 | 1,067,311 | -2.04(-3.95%) |
Aug 22, 2007 | 52.33 | 52.51 | 51.27 | 51.62 | 230,168 | -0.66(-1.25%) |
Aug 21, 2007 | 51.53 | 52.52 | 50.65 | 52.27 | 545,783 | +0.75(+1.45%) |
Aug 20, 2007 | 51.07 | 52.15 | 50.89 | 51.53 | 340,674 | +0.66(+1.29%) |
Aug 17, 2007 | 50.67 | 51.38 | 49.65 | 50.87 | 587,650 | +0.57(+1.13%) |
Aug 16, 2007 | 51.32 | 51.15 | 49.61 | 50.31 | 934,765 | -1.01(-1.97%) |
Aug 15, 2007 | 52.48 | 54.05 | 51.12 | 51.32 | 616,232 | -0.28(-0.54%) |
Aug 14, 2007 | 52.66 | 52.66 | 51.54 | 51.60 | 299,776 | -1.02(-1.94%) |
Aug 13, 2007 | 53.06 | 53.80 | 51.67 | 52.62 | 801,515 | -0.44(-0.82%) |
Aug 10, 2007 | 53.44 | 54.90 | 52.68 | 53.06 | 1,096,900 | -1.97(-3.58%) |
Aug 09, 2007 | 55.10 | 57.23 | 54.05 | 55.03 | 1,838,935 | -0.07(-0.13%) |
Aug 08, 2007 | 55.15 | 56.50 | 54.17 | 55.10 | 1,278,358 | +0.87(+1.61%) |
Aug 07, 2007 | 53.58 | 54.35 | 52.89 | 54.22 | 799,200 | +0.65(+1.21%) |
Aug 06, 2007 | 54.65 | 56.63 | 52.91 | 53.58 | 655,785 | +0.59(+1.11%) |
Aug 03, 2007 | 53.00 | 53.30 | 52.41 | 52.99 | 522,735 | +0.58(+1.10%) |
Aug 02, 2007 | 51.58 | 52.60 | 51.52 | 52.41 | 597,513 | +1.01(+1.97%) |
Aug 01, 2007 | 49.55 | 51.72 | 49.55 | 51.40 | 465,269 | +1.59(+3.19%) |
Jul 31, 2007 | 51.12 | 51.50 | 49.49 | 49.81 | 519,616 | -1.31(-2.57%) |
Jul 30, 2007 | 51.03 | 51.37 | 50.67 | 51.12 | 504,922 | -0.14(-0.27%) |
Jul 27, 2007 | 51.92 | 52.08 | 51.17 | 51.26 | 307,764 | -0.60(-1.15%) |
Jul 26, 2007 | 52.19 | 52.33 | 51.17 | 51.86 | 501,722 | -0.87(-1.66%) |
Jul 25, 2007 | 52.96 | 53.22 | 52.62 | 52.73 | 277,571 | -0.04(-0.08%) |
Jul 24, 2007 | 52.66 | 53.19 | 52.37 | 52.77 | 282,100 | -0.15(-0.28%) |
Jul 23, 2007 | 53.11 | 53.14 | 52.41 | 52.92 | 303,759 | -0.26(-0.49%) |
Jul 20, 2007 | 53.64 | 53.92 | 53.08 | 53.18 | 380,427 | -0.49(-0.91%) |
Jul 19, 2007 | 52.86 | 53.72 | 52.40 | 53.67 | 596,003 | +1.15(+2.19%) |
Jul 18, 2007 | 53.23 | 53.23 | 51.72 | 52.51 | 295,083 | -0.30(-0.56%) |
Jul 17, 2007 | 52.97 | 53.72 | 52.49 | 52.81 | 286,025 | -0.26(-0.49%) |
Jul 16, 2007 | 53.12 | 53.25 | 52.30 | 53.07 | 432,967 | -0.37(-0.69%) |
Jul 13, 2007 | 53.89 | 53.89 | 52.62 | 53.44 | 364,526 | -0.64(-1.18%) |
Jul 12, 2007 | 53.98 | 54.36 | 53.31 | 54.07 | 392,806 | +0.09(+0.17%) |
Jul 11, 2007 | 53.76 | 54.91 | 53.76 | 53.98 | 353,556 | +0.22(+0.41%) |
Jul 10, 2007 | 54.51 | 54.73 | 53.60 | 53.76 | 265,393 | -1.19(-2.17%) |
Jul 09, 2007 | 54.42 | 55.00 | 53.95 | 54.96 | 317,928 | +0.46(+0.84%) |
Jul 06, 2007 | 53.95 | 54.65 | 53.84 | 54.50 | 500,896 | +0.34(+0.62%) |
Jul 05, 2007 | 52.92 | 55.08 | 52.57 | 54.16 | 739,267 | +1.02(+1.93%) |
Jul 03, 2007 | 53.17 | 53.73 | 52.97 | 53.14 | 213,160 | -0.06(-0.11%) |
Jul 02, 2007 | 52.97 | 53.20 | 52.11 | 53.20 | 331,415 | +0.22(+0.41%) |
Jun 29, 2007 | 53.32 | 53.51 | 52.36 | 52.98 | 358,185 | -0.09(-0.17%) |
Jun 28, 2007 | 53.19 | 53.74 | 52.81 | 53.07 | 437,995 | -0.13(-0.24%) |
Jun 27, 2007 | 53.14 | 53.55 | 52.78 | 53.20 | 324,370 | +0.06(+0.11%) |
Jun 26, 2007 | 53.49 | 53.79 | 52.69 | 53.14 | 444,214 | -0.10(-0.19%) |
Jun 25, 2007 | 53.89 | 54.05 | 52.98 | 53.24 | 494,757 | -0.48(-0.89%) |
Jun 22, 2007 | 53.84 | 54.58 | 53.65 | 53.72 | 731,166 | -0.34(-0.62%) |
Jun 21, 2007 | 53.77 | 54.28 | 53.30 | 54.05 | 706,206 | +0.28(+0.52%) |
Jun 20, 2007 | 54.04 | 54.39 | 53.50 | 53.77 | 465,671 | -0.27(-0.50%) |
Jun 19, 2007 | 53.62 | 54.21 | 53.62 | 54.04 | 291,359 | +0.52(+0.97%) |
Jun 18, 2007 | 54.00 | 54.00 | 53.53 | 53.53 | 224,834 | -0.28(-0.52%) |
Jun 15, 2007 | 53.62 | 54.01 | 53.62 | 53.80 | 354,059 | +0.23(+0.43%) |
Jun 14, 2007 | 53.22 | 53.98 | 53.22 | 53.58 | 416,860 | +0.11(+0.20%) |
Jun 13, 2007 | 52.60 | 53.88 | 52.60 | 53.47 | 684,166 | +0.19(+0.35%) |
Jun 12, 2007 | 52.84 | 53.56 | 52.72 | 53.28 | 776,354 | +0.01(+0.02%) |
Jun 11, 2007 | 52.75 | 53.52 | 52.45 | 53.27 | 637,367 | +0.31(+0.58%) |
Jun 08, 2007 | 52.66 | 53.09 | 52.66 | 52.96 | 338,277 | +0.13(+0.24%) |
Jun 07, 2007 | 53.79 | 53.58 | 52.60 | 52.83 | 1,073,047 | -0.96(-1.79%) |
Jun 06, 2007 | 50.67 | 54.69 | 51.27 | 53.79 | 3,249,400 | +0.04(+0.07%) |
Jun 05, 2007 | 53.95 | 54.37 | 52.93 | 53.75 | 941,911 | -0.82(-1.51%) |
Jun 04, 2007 | 55.18 | 55.72 | 54.17 | 54.58 | 919,367 | -0.52(-0.94%) |