Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 75.63 | 75.65 | 73.82 | 74.91 | 406,365 | +0.18(+0.24%) |
Jun 27, 2008 | 74.87 | 75.60 | 74.44 | 74.73 | 280,330 | +0.22(+0.30%) |
Jun 26, 2008 | 72.90 | 74.68 | 72.90 | 74.51 | 173,931 | +2.57(+3.57%) |
Jun 25, 2008 | 72.68 | 72.70 | 70.89 | 71.94 | 218,125 | -1.02(-1.40%) |
Jun 24, 2008 | 72.93 | 73.32 | 72.51 | 72.96 | 157,204 | -0.03(-0.04%) |
Jun 23, 2008 | 72.33 | 73.39 | 72.33 | 72.99 | 125,237 | +0.79(+1.09%) |
Jun 20, 2008 | 72.64 | 73.28 | 72.01 | 72.20 | 128,533 | +0.86(+1.21%) |
Jun 19, 2008 | 73.36 | 73.36 | 71.18 | 71.34 | 217,723 | -1.94(-2.65%) |
Jun 18, 2008 | 72.35 | 73.44 | 71.50 | 73.28 | 210,058 | +1.11(+1.54%) |
Jun 17, 2008 | 71.76 | 72.55 | 71.58 | 72.17 | 204,793 | +0.13(+0.18%) |
Jun 16, 2008 | 73.78 | 73.96 | 71.83 | 72.04 | 371,309 | +0.04(+0.06%) |
Jun 13, 2008 | 71.78 | 72.49 | 71.42 | 72.00 | 208,954 | -0.88(-1.21%) |
Jun 12, 2008 | 71.39 | 72.99 | 70.82 | 72.88 | 646,263 | +0.58(+0.80%) |
Jun 11, 2008 | 71.14 | 73.50 | 71.14 | 72.30 | 341,491 | +2.03(+2.89%) |
Jun 10, 2008 | 71.42 | 72.28 | 69.72 | 70.27 | 301,031 | -0.78(-1.10%) |
Jun 09, 2008 | 72.03 | 72.46 | 70.85 | 71.05 | 152,298 | -1.63(-2.24%) |
Jun 06, 2008 | 71.08 | 72.97 | 70.63 | 72.68 | 230,259 | +4.08(+5.95%) |
Jun 05, 2008 | 66.79 | 68.84 | 66.53 | 68.60 | 206,342 | +2.49(+3.77%) |
Jun 04, 2008 | 66.59 | 67.00 | 66.00 | 66.11 | 194,661 | -0.91(-1.36%) |
Jun 03, 2008 | 68.40 | 68.40 | 67.02 | 67.02 | 367,705 | -1.21(-1.77%) |
Jun 02, 2008 | 67.69 | 69.00 | 67.34 | 68.23 | 387,691 | +0.33(+0.49%) |
May 30, 2008 | 67.91 | 68.28 | 66.80 | 67.90 | 173,771 | +0.58(+0.86%) |
May 29, 2008 | 68.66 | 70.38 | 67.08 | 67.32 | 380,672 | -2.18(-3.14%) |
May 28, 2008 | 68.13 | 69.78 | 67.90 | 69.50 | 123,828 | +0.95(+1.39%) |
May 27, 2008 | 69.60 | 69.76 | 68.50 | 68.55 | 107,971 | -1.35(-1.93%) |
May 26, 2008 | 70.60 | 70.76 | 69.38 | 69.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.60 | 70.76 | 69.38 | 69.90 | 131,825 | +0.20(+0.29%) |
May 22, 2008 | 70.80 | 71.06 | 69.47 | 69.70 | 259,241 | -1.05(-1.48%) |
May 21, 2008 | 68.99 | 70.94 | 68.86 | 70.75 | 153,371 | +1.99(+2.89%) |
May 20, 2008 | 68.50 | 68.98 | 68.45 | 68.76 | 75,856 | +0.88(+1.30%) |
May 19, 2008 | 67.94 | 68.05 | 67.15 | 67.88 | 213,745 | -0.08(-0.12%) |
May 16, 2008 | 68.26 | 68.34 | 67.31 | 67.96 | 208,487 | +1.00(+1.50%) |
May 15, 2008 | 67.89 | 67.89 | 65.80 | 66.95 | 167,277 | -0.03(-0.04%) |
May 14, 2008 | 67.60 | 67.60 | 66.90 | 66.98 | 137,170 | -0.78(-1.15%) |
May 13, 2008 | 66.89 | 68.05 | 66.58 | 67.76 | 107,989 | +0.80(+1.19%) |
May 12, 2008 | 67.48 | 67.80 | 66.83 | 66.96 | 183,985 | -0.72(-1.06%) |
May 09, 2008 | 67.85 | 68.03 | 67.04 | 67.68 | 119,517 | +0.64(+0.95%) |
May 08, 2008 | 66.42 | 67.15 | 66.01 | 67.04 | 317,642 | +0.54(+0.81%) |
May 07, 2008 | 65.60 | 66.50 | 65.00 | 66.50 | 145,578 | +0.70(+1.06%) |
May 06, 2008 | 65.00 | 65.99 | 64.98 | 65.80 | 184,610 | +1.01(+1.56%) |
May 05, 2008 | 63.89 | 64.98 | 63.89 | 64.79 | 112,682 | +1.71(+2.71%) |
May 02, 2008 | 61.50 | 63.31 | 61.50 | 63.08 | 244,111 | +1.55(+2.52%) |
May 01, 2008 | 62.07 | 62.07 | 60.62 | 61.53 | 267,869 | -1.07(-1.71%) |
Apr 30, 2008 | 63.29 | 63.59 | 62.16 | 62.60 | 186,854 | -0.43(-0.68%) |
Apr 29, 2008 | 63.97 | 64.09 | 62.97 | 63.03 | 292,174 | -1.75(-2.70%) |
Apr 28, 2008 | 64.92 | 64.95 | 64.39 | 64.78 | 361,671 | +0.47(+0.73%) |
Apr 25, 2008 | 63.47 | 64.89 | 63.47 | 64.31 | 120,219 | +1.00(+1.58%) |
Apr 24, 2008 | 63.89 | 64.41 | 63.00 | 63.31 | 317,718 | -1.41(-2.18%) |
Apr 23, 2008 | 64.19 | 64.75 | 63.79 | 64.72 | 276,863 | -0.02(-0.03%) |
Apr 22, 2008 | 63.95 | 64.89 | 63.76 | 64.74 | 249,169 | +1.03(+1.62%) |
Apr 21, 2008 | 63.96 | 63.96 | 63.16 | 63.71 | 119,285 | -0.42(-0.65%) |
Apr 18, 2008 | 62.94 | 64.13 | 62.51 | 64.13 | 210,994 | +0.49(+0.77%) |
Apr 17, 2008 | 63.72 | 63.81 | 63.20 | 63.64 | 190,967 | -0.47(-0.73%) |
Apr 16, 2008 | 63.04 | 64.11 | 62.47 | 64.11 | 425,364 | +1.23(+1.96%) |
Apr 15, 2008 | 62.47 | 62.98 | 62.47 | 62.88 | 286,831 | +0.91(+1.47%) |
Apr 14, 2008 | 61.26 | 61.97 | 61.22 | 61.97 | 103,481 | +0.81(+1.32%) |
Apr 11, 2008 | 61.22 | 61.41 | 60.89 | 61.16 | 125,103 | -0.25(-0.41%) |
Apr 10, 2008 | 62.19 | 62.22 | 61.03 | 61.41 | 225,932 | -0.24(-0.39%) |
Apr 09, 2008 | 60.46 | 62.20 | 60.46 | 61.65 | 125,420 | +1.37(+2.27%) |
Apr 08, 2008 | 60.54 | 60.74 | 60.08 | 60.28 | 113,590 | -0.30(-0.50%) |
Apr 07, 2008 | 60.62 | 60.88 | 60.34 | 60.59 | 196,644 | +0.91(+1.53%) |
Apr 04, 2008 | 58.91 | 59.71 | 58.84 | 59.67 | 547,700 | +1.21(+2.07%) |
Apr 03, 2008 | 58.31 | 59.25 | 58.09 | 58.46 | 134,200 | -0.03(-0.05%) |
Apr 02, 2008 | 56.98 | 58.79 | 56.64 | 58.49 | 107,190 | +1.61(+2.83%) |
Apr 01, 2008 | 57.06 | 57.83 | 56.30 | 56.88 | 319,859 | -0.98(-1.69%) |
Mar 31, 2008 | 59.04 | 59.55 | 57.00 | 57.86 | 174,649 | -1.40(-2.36%) |
Mar 28, 2008 | 60.23 | 60.23 | 58.75 | 59.26 | 201,208 | -1.38(-2.28%) |
Mar 27, 2008 | 59.35 | 60.64 | 59.22 | 60.64 | 213,404 | +1.34(+2.26%) |
Mar 26, 2008 | 58.50 | 59.58 | 58.37 | 59.30 | 211,631 | +1.27(+2.19%) |
Mar 25, 2008 | 57.50 | 58.04 | 56.93 | 58.03 | 187,733 | +1.09(+1.91%) |
Mar 24, 2008 | 56.74 | 57.46 | 56.22 | 56.94 | 595,039 | +0.68(+1.21%) |
Mar 21, 2008 | 55.60 | 57.20 | 55.53 | 56.26 | 778,930 | +0.00(+0.00%) |
Mar 20, 2008 | 55.60 | 57.20 | 55.53 | 56.26 | 778,930 | +0.14(+0.25%) |
Mar 19, 2008 | 59.58 | 59.58 | 56.12 | 56.12 | 631,779 | -4.02(-6.68%) |
Mar 18, 2008 | 59.25 | 60.86 | 59.16 | 60.14 | 233,447 | +1.64(+2.80%) |
Mar 17, 2008 | 60.00 | 60.30 | 57.61 | 58.50 | 486,310 | -3.18(-5.16%) |
Mar 14, 2008 | 61.95 | 62.40 | 61.00 | 61.68 | 269,308 | -0.32(-0.52%) |
Mar 13, 2008 | 61.75 | 62.37 | 61.50 | 62.00 | 242,786 | +0.51(+0.83%) |
Mar 12, 2008 | 61.10 | 61.77 | 60.46 | 61.49 | 125,657 | +0.19(+0.31%) |
Mar 11, 2008 | 60.93 | 61.34 | 60.14 | 61.30 | 163,302 | +0.75(+1.24%) |
Mar 10, 2008 | 59.13 | 60.80 | 58.65 | 60.55 | 253,933 | +1.05(+1.76%) |
Mar 07, 2008 | 59.70 | 60.23 | 59.16 | 59.50 | 440,188 | -0.60(-1.00%) |
Mar 06, 2008 | 59.79 | 60.11 | 58.95 | 60.10 | 492,865 | +0.59(+0.99%) |
Mar 05, 2008 | 58.32 | 59.95 | 58.32 | 59.51 | 151,741 | +1.74(+3.01%) |
Mar 04, 2008 | 59.29 | 59.43 | 57.20 | 57.77 | 444,162 | -1.42(-2.40%) |
Mar 03, 2008 | 59.56 | 59.86 | 58.85 | 59.19 | 326,566 | +0.78(+1.34%) |
Feb 29, 2008 | 58.98 | 59.01 | 58.29 | 58.41 | 312,653 | -0.75(-1.27%) |
Feb 28, 2008 | 58.43 | 59.16 | 58.10 | 59.16 | 283,855 | +1.19(+2.05%) |
Feb 27, 2008 | 57.91 | 58.50 | 57.57 | 57.97 | 197,605 | -1.01(-1.71%) |
Feb 26, 2008 | 57.56 | 58.98 | 57.17 | 58.98 | 447,700 | +1.47(+2.56%) |
Feb 25, 2008 | 57.06 | 57.51 | 56.60 | 57.51 | 122,457 | +0.59(+1.04%) |
Feb 22, 2008 | 56.65 | 56.98 | 55.96 | 56.92 | 112,700 | +0.63(+1.12%) |
Feb 21, 2008 | 56.65 | 57.19 | 55.97 | 56.29 | 547,915 | -0.36(-0.64%) |
Feb 20, 2008 | 56.45 | 57.22 | 56.13 | 56.65 | 321,400 | +0.10(+0.18%) |
Feb 19, 2008 | 56.41 | 56.92 | 55.96 | 56.55 | 233,354 | +1.55(+2.82%) |
Feb 18, 2008 | 55.36 | 55.49 | 54.51 | 55.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.36 | 55.49 | 54.51 | 55.00 | 253,700 | +0.15(+0.27%) |
Feb 14, 2008 | 54.39 | 55.22 | 54.25 | 54.85 | 408,500 | +1.07(+1.99%) |
Feb 13, 2008 | 53.08 | 53.95 | 53.08 | 53.78 | 172,100 | +0.28(+0.52%) |
Feb 12, 2008 | 53.87 | 54.23 | 53.42 | 53.50 | 178,500 | -0.63(-1.16%) |
Feb 11, 2008 | 53.90 | 54.97 | 53.42 | 54.13 | 119,783 | +0.51(+0.95%) |
Feb 08, 2008 | 52.16 | 53.77 | 52.16 | 53.62 | 213,400 | +1.98(+3.83%) |
Feb 07, 2008 | 51.00 | 51.81 | 50.97 | 51.64 | 77,175 | +0.40(+0.78%) |
Feb 06, 2008 | 51.66 | 51.94 | 51.10 | 51.24 | 183,743 | -0.19(-0.37%) |
Feb 05, 2008 | 51.35 | 51.59 | 51.04 | 51.43 | 84,100 | -0.57(-1.10%) |
Feb 04, 2008 | 51.60 | 52.30 | 51.22 | 52.00 | 91,400 | +0.48(+0.93%) |
Feb 01, 2008 | 52.30 | 52.30 | 51.09 | 51.52 | 161,391 | -0.98(-1.87%) |
Jan 31, 2008 | 52.06 | 52.80 | 51.33 | 52.50 | 64,800 | -0.01(-0.02%) |
Jan 30, 2008 | 52.74 | 52.74 | 52.12 | 52.51 | 167,300 | +0.00(+0.00%) |
Jan 29, 2008 | 52.31 | 52.55 | 52.04 | 52.51 | 324,100 | +0.33(+0.63%) |
Jan 28, 2008 | 51.41 | 52.20 | 51.00 | 52.18 | 187,913 | +0.39(+0.75%) |
Jan 25, 2008 | 51.79 | 51.97 | 51.40 | 51.79 | 93,364 | +1.06(+2.09%) |
Jan 24, 2008 | 50.46 | 51.09 | 50.15 | 50.73 | 121,160 | +0.87(+1.74%) |
Jan 23, 2008 | 49.58 | 50.44 | 49.45 | 49.86 | 237,533 | -0.61(-1.21%) |
Jan 22, 2008 | 50.00 | 51.22 | 49.96 | 50.47 | 555,317 | -0.98(-1.90%) |
Jan 21, 2008 | 51.73 | 51.85 | 51.13 | 51.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.73 | 51.85 | 51.13 | 51.45 | 100,112 | +0.35(+0.69%) |
Jan 17, 2008 | 52.07 | 52.15 | 51.07 | 51.10 | 214,135 | -0.25(-0.49%) |
Jan 16, 2008 | 51.73 | 51.92 | 50.89 | 51.35 | 229,100 | -1.04(-1.99%) |
Jan 15, 2008 | 52.57 | 52.57 | 51.89 | 52.39 | 146,800 | -0.97(-1.82%) |
Jan 14, 2008 | 52.82 | 53.36 | 52.73 | 53.36 | 212,250 | +0.71(+1.35%) |
Jan 11, 2008 | 52.51 | 52.73 | 52.02 | 52.65 | 86,200 | -0.11(-0.21%) |
Jan 10, 2008 | 52.70 | 52.96 | 52.34 | 52.76 | 75,100 | -0.74(-1.38%) |
Jan 09, 2008 | 53.71 | 54.23 | 53.07 | 53.50 | 245,700 | -0.20(-0.37%) |
Jan 08, 2008 | 53.81 | 54.16 | 53.49 | 53.70 | 340,600 | +1.02(+1.94%) |
Jan 07, 2008 | 54.05 | 54.05 | 52.64 | 52.68 | 227,200 | -1.62(-2.98%) |
Jan 04, 2008 | 54.40 | 55.02 | 53.73 | 54.30 | 194,100 | -0.36(-0.66%) |
Jan 03, 2008 | 54.64 | 55.15 | 54.32 | 54.66 | 165,031 | +0.00(+0.00%) |
Jan 02, 2008 | 53.75 | 54.90 | 53.50 | 54.66 | 361,100 | +1.92(+3.64%) |
Jan 01, 2008 | 52.86 | 53.85 | 52.25 | 52.74 | 47,021 | +0.00(+0.00%) |
Dec 31, 2007 | 52.86 | 53.85 | 52.25 | 52.74 | 47,021 | -0.07(-0.13%) |
Dec 28, 2007 | 53.27 | 53.37 | 52.49 | 52.81 | 97,961 | -0.32(-0.60%) |
Dec 27, 2007 | 52.53 | 53.26 | 52.53 | 53.13 | 78,892 | -0.14(-0.26%) |
Dec 26, 2007 | 52.73 | 53.27 | 52.44 | 53.27 | 58,000 | +1.07(+2.05%) |
Dec 24, 2007 | 51.75 | 52.20 | 51.50 | 52.20 | 185,000 | +0.45(+0.87%) |
Dec 21, 2007 | 51.42 | 51.84 | 51.10 | 51.75 | 45,400 | +0.62(+1.21%) |
Dec 20, 2007 | 51.20 | 51.30 | 50.73 | 51.13 | 75,300 | +0.25(+0.49%) |
Dec 19, 2007 | 50.89 | 51.59 | 50.83 | 50.88 | 61,400 | -0.08(-0.16%) |
Dec 18, 2007 | 51.27 | 51.54 | 50.23 | 50.96 | 63,500 | +0.48(+0.95%) |
Dec 17, 2007 | 50.60 | 51.10 | 50.42 | 50.48 | 91,200 | -1.02(-1.98%) |
Dec 14, 2007 | 51.66 | 51.66 | 50.78 | 51.50 | 62,337 | -0.15(-0.29%) |
Dec 13, 2007 | 51.83 | 51.96 | 51.30 | 51.65 | 126,100 | -0.13(-0.25%) |
Dec 12, 2007 | 50.65 | 52.10 | 50.59 | 51.78 | 67,500 | +1.76(+3.52%) |
Dec 11, 2007 | 50.15 | 50.33 | 49.31 | 50.02 | 54,700 | +0.53(+1.07%) |
Dec 10, 2007 | 50.00 | 50.21 | 49.12 | 49.49 | 34,500 | -0.44(-0.88%) |
Dec 07, 2007 | 50.00 | 50.00 | 49.10 | 49.93 | 69,600 | -0.57(-1.13%) |
Dec 06, 2007 | 48.45 | 50.50 | 48.45 | 50.50 | 277,850 | +1.41(+2.87%) |
Dec 05, 2007 | 50.00 | 50.00 | 48.90 | 49.09 | 262,900 | +0.19(+0.39%) |
Dec 04, 2007 | 50.24 | 50.49 | 48.86 | 48.90 | 119,917 | -1.21(-2.41%) |
Dec 03, 2007 | 49.80 | 50.11 | 48.72 | 50.11 | 219,099 | +0.34(+0.68%) |
Nov 30, 2007 | 51.84 | 51.84 | 49.31 | 49.77 | 203,375 | -0.97(-1.91%) |
Nov 29, 2007 | 50.16 | 51.42 | 50.16 | 50.74 | 58,255 | -0.06(-0.12%) |
Nov 28, 2007 | 52.25 | 52.25 | 49.76 | 50.80 | 79,568 | -0.77(-1.49%) |
Nov 27, 2007 | 53.24 | 53.24 | 51.12 | 51.57 | 207,670 | -0.88(-1.68%) |
Nov 26, 2007 | 53.25 | 53.32 | 52.45 | 52.45 | 131,020 | -0.30(-0.57%) |
Nov 23, 2007 | 53.34 | 53.34 | 52.55 | 52.75 | 115,748 | +0.26(+0.50%) |
Nov 21, 2007 | 53.01 | 53.01 | 52.07 | 52.49 | 115,333 | -0.51(-0.96%) |
Nov 20, 2007 | 52.06 | 53.00 | 51.69 | 53.00 | 93,694 | +1.45(+2.81%) |
Nov 19, 2007 | 51.63 | 51.65 | 51.04 | 51.55 | 32,353 | +0.06(+0.12%) |
Nov 16, 2007 | 51.86 | 51.86 | 50.98 | 51.49 | 37,588 | +0.39(+0.76%) |
Nov 15, 2007 | 51.61 | 51.61 | 50.26 | 51.10 | 68,099 | -0.22(-0.43%) |
Nov 14, 2007 | 50.38 | 51.49 | 50.38 | 51.32 | 25,806 | +0.95(+1.89%) |
Nov 13, 2007 | 51.80 | 51.80 | 49.74 | 50.37 | 102,149 | -1.03(-2.00%) |
Nov 12, 2007 | 52.50 | 52.50 | 50.85 | 51.40 | 246,642 | -0.99(-1.89%) |
Nov 09, 2007 | 51.91 | 52.47 | 51.68 | 52.39 | 63,809 | +0.29(+0.56%) |
Nov 08, 2007 | 52.78 | 53.00 | 51.76 | 52.10 | 182,400 | -0.10(-0.19%) |
Nov 07, 2007 | 53.00 | 53.02 | 51.75 | 52.20 | 161,300 | -0.47(-0.89%) |
Nov 06, 2007 | 52.45 | 52.75 | 52.27 | 52.67 | 82,700 | +0.75(+1.44%) |
Nov 05, 2007 | 51.44 | 52.26 | 51.22 | 51.92 | 108,000 | -0.83(-1.57%) |
Nov 02, 2007 | 51.60 | 52.75 | 51.42 | 52.75 | 316,500 | +1.40(+2.73%) |
Nov 01, 2007 | 51.38 | 51.59 | 50.67 | 51.35 | 97,500 | +1.35(+2.70%) |
Oct 31, 2007 | 50.79 | 51.78 | 49.80 | 50.00 | 275,900 | -0.28(-0.56%) |
Oct 30, 2007 | 50.73 | 51.00 | 49.98 | 50.28 | 75,400 | -1.04(-2.03%) |
Oct 29, 2007 | 50.66 | 51.44 | 50.65 | 51.32 | 81,400 | +1.08(+2.15%) |
Oct 26, 2007 | 50.90 | 50.90 | 50.06 | 50.24 | 344,800 | -0.01(-0.02%) |
Oct 25, 2007 | 49.20 | 50.25 | 48.92 | 50.25 | 88,400 | +1.58(+3.25%) |
Oct 24, 2007 | 47.90 | 48.89 | 47.90 | 48.67 | 128,700 | +0.38(+0.79%) |
Oct 23, 2007 | 49.00 | 49.00 | 48.06 | 48.29 | 113,800 | -0.26(-0.54%) |
Oct 22, 2007 | 48.40 | 48.82 | 47.87 | 48.55 | 69,700 | -0.65(-1.32%) |
Oct 19, 2007 | 49.03 | 49.26 | 48.79 | 49.20 | 72,100 | -0.23(-0.47%) |
Oct 18, 2007 | 48.75 | 49.50 | 48.75 | 49.43 | 30,700 | +0.77(+1.58%) |
Oct 17, 2007 | 48.61 | 49.17 | 48.38 | 48.66 | 53,600 | +0.56(+1.16%) |
Oct 16, 2007 | 48.60 | 48.89 | 48.10 | 48.10 | 97,900 | -0.40(-0.82%) |
Oct 15, 2007 | 48.20 | 48.60 | 47.97 | 48.50 | 80,300 | +0.99(+2.08%) |
Oct 12, 2007 | 47.35 | 47.62 | 47.19 | 47.51 | 57,400 | +0.16(+0.34%) |
Oct 11, 2007 | 47.03 | 47.56 | 46.84 | 47.35 | 55,100 | +0.67(+1.44%) |
Oct 10, 2007 | 46.08 | 46.68 | 46.03 | 46.68 | 39,300 | +0.62(+1.35%) |
Oct 09, 2007 | 45.25 | 46.31 | 45.25 | 46.06 | 47,700 | +0.29(+0.63%) |
Oct 08, 2007 | 46.07 | 46.15 | 45.31 | 45.77 | 69,100 | -0.73(-1.57%) |
Oct 05, 2007 | 47.05 | 47.98 | 46.40 | 46.50 | 62,000 | -0.64(-1.36%) |
Oct 04, 2007 | 46.35 | 47.14 | 46.00 | 47.14 | 46,600 | +0.60(+1.29%) |
Oct 03, 2007 | 46.67 | 46.83 | 46.26 | 46.54 | 97,800 | +0.01(+0.02%) |
Oct 02, 2007 | 46.51 | 46.70 | 46.03 | 46.53 | 100,700 | -0.04(-0.09%) |
Oct 01, 2007 | 47.30 | 47.30 | 46.45 | 46.57 | 158,200 | -0.60(-1.27%) |
Sep 28, 2007 | 48.10 | 48.10 | 47.03 | 47.17 | 54,900 | -0.52(-1.09%) |
Sep 27, 2007 | 47.00 | 47.79 | 46.94 | 47.69 | 67,200 | +1.49(+3.23%) |
Sep 26, 2007 | 46.83 | 46.92 | 45.93 | 46.20 | 120,300 | -0.28(-0.60%) |
Sep 25, 2007 | 46.70 | 46.70 | 46.22 | 46.48 | 49,400 | -0.43(-0.92%) |
Sep 24, 2007 | 47.02 | 47.25 | 46.67 | 46.91 | 62,100 | -0.11(-0.23%) |
Sep 21, 2007 | 47.06 | 47.59 | 46.59 | 47.02 | 165,600 | +0.01(+0.02%) |
Sep 20, 2007 | 46.75 | 47.15 | 46.29 | 47.01 | 134,200 | +0.53(+1.14%) |
Sep 19, 2007 | 46.60 | 46.67 | 46.05 | 46.48 | 51,900 | +0.12(+0.26%) |
Sep 18, 2007 | 45.90 | 46.74 | 45.54 | 46.36 | 82,200 | +0.22(+0.48%) |
Sep 17, 2007 | 45.60 | 46.14 | 45.41 | 46.14 | 230,400 | +0.82(+1.81%) |
Sep 14, 2007 | 45.40 | 45.75 | 45.18 | 45.32 | 55,000 | -0.06(-0.13%) |
Sep 13, 2007 | 45.50 | 45.63 | 45.06 | 45.38 | 48,700 | -0.25(-0.54%) |
Sep 12, 2007 | 45.00 | 45.66 | 45.00 | 45.63 | 97,900 | +0.60(+1.33%) |
Sep 11, 2007 | 44.40 | 45.13 | 44.27 | 45.03 | 166,000 | +0.58(+1.30%) |
Sep 10, 2007 | 43.80 | 44.80 | 43.66 | 44.45 | 26,700 | +0.75(+1.72%) |
Sep 07, 2007 | 43.75 | 44.05 | 43.47 | 43.70 | 29,600 | -0.17(-0.39%) |
Sep 06, 2007 | 44.10 | 44.11 | 43.49 | 43.87 | 31,500 | +0.32(+0.73%) |
Sep 05, 2007 | 43.40 | 43.74 | 43.22 | 43.55 | 53,100 | -0.03(-0.07%) |
Sep 04, 2007 | 43.00 | 43.58 | 42.95 | 43.58 | 85,200 | +0.48(+1.11%) |
Aug 31, 2007 | 43.15 | 43.36 | 42.71 | 43.10 | 233,400 | +0.39(+0.91%) |
Aug 30, 2007 | 42.60 | 42.84 | 42.40 | 42.71 | 64,300 | +0.12(+0.28%) |
Aug 29, 2007 | 40.30 | 42.65 | 40.30 | 42.59 | 32,300 | +0.58(+1.38%) |
Aug 28, 2007 | 42.00 | 42.20 | 41.67 | 42.01 | 32,500 | +0.00(+0.00%) |
Aug 27, 2007 | 41.60 | 42.19 | 41.43 | 42.01 | 24,400 | -0.03(-0.07%) |
Aug 24, 2007 | 41.35 | 42.08 | 41.35 | 42.04 | 32,900 | +0.94(+2.29%) |
Aug 23, 2007 | 41.55 | 41.59 | 40.67 | 41.10 | 75,500 | +0.06(+0.15%) |
Aug 22, 2007 | 41.43 | 41.43 | 40.64 | 41.04 | 32,300 | -0.01(-0.02%) |
Aug 21, 2007 | 41.40 | 41.55 | 40.64 | 41.05 | 79,000 | -0.05(-0.12%) |
Aug 20, 2007 | 41.80 | 41.80 | 41.10 | 41.10 | 81,000 | -1.15(-2.72%) |
Aug 17, 2007 | 42.10 | 42.30 | 41.83 | 42.25 | 73,300 | +0.30(+0.72%) |
Aug 16, 2007 | 42.00 | 42.08 | 41.00 | 41.95 | 104,000 | -0.93(-2.17%) |
Aug 15, 2007 | 42.85 | 43.29 | 42.49 | 42.88 | 80,400 | +0.24(+0.56%) |
Aug 14, 2007 | 42.63 | 42.68 | 42.15 | 42.64 | 73,000 | +0.09(+0.21%) |
Aug 13, 2007 | 42.75 | 43.02 | 41.91 | 42.55 | 102,700 | +0.35(+0.83%) |
Aug 10, 2007 | 42.00 | 42.32 | 41.39 | 42.20 | 119,300 | -0.11(-0.26%) |
Aug 09, 2007 | 42.00 | 42.45 | 41.23 | 42.31 | 98,800 | -0.24(-0.56%) |
Aug 08, 2007 | 42.35 | 42.70 | 41.84 | 42.55 | 99,000 | -0.07(-0.16%) |
Aug 07, 2007 | 42.32 | 42.62 | 42.08 | 42.62 | 103,300 | +0.42(+1.00%) |
Aug 06, 2007 | 42.70 | 42.89 | 41.85 | 42.20 | 203,000 | -1.28(-2.94%) |
Aug 03, 2007 | 43.58 | 44.12 | 43.48 | 43.48 | 34,300 | -0.64(-1.45%) |
Aug 02, 2007 | 44.10 | 44.36 | 43.93 | 44.12 | 43,300 | -0.06(-0.14%) |
Aug 01, 2007 | 44.55 | 44.62 | 43.66 | 44.18 | 163,900 | -0.34(-0.76%) |
Jul 31, 2007 | 44.45 | 44.86 | 44.18 | 44.52 | 230,200 | +0.37(+0.84%) |
Jul 30, 2007 | 44.15 | 44.36 | 43.88 | 44.15 | 214,400 | +0.00(+0.00%) |
Jul 27, 2007 | 43.71 | 44.52 | 43.63 | 44.15 | 48,100 | +0.40(+0.91%) |
Jul 26, 2007 | 44.30 | 44.32 | 43.14 | 43.75 | 70,100 | -0.15(-0.34%) |
Jul 25, 2007 | 43.15 | 43.96 | 42.92 | 43.90 | 73,800 | +0.63(+1.46%) |
Jul 24, 2007 | 43.44 | 43.44 | 42.96 | 43.27 | 139,700 | -0.58(-1.32%) |
Jul 23, 2007 | 43.98 | 43.99 | 43.67 | 43.85 | 34,400 | -0.58(-1.31%) |
Jul 20, 2007 | 44.78 | 44.78 | 44.30 | 44.43 | 102,900 | -0.18(-0.40%) |
Jul 19, 2007 | 44.22 | 44.62 | 44.21 | 44.61 | 45,800 | +0.47(+1.06%) |
Jul 18, 2007 | 43.49 | 44.14 | 43.42 | 44.14 | 176,400 | +0.72(+1.66%) |
Jul 17, 2007 | 43.76 | 43.94 | 43.21 | 43.42 | 84,700 | -0.04(-0.09%) |
Jul 16, 2007 | 43.96 | 44.00 | 43.26 | 43.46 | 275,800 | -0.77(-1.74%) |
Jul 13, 2007 | 43.70 | 44.28 | 43.70 | 44.23 | 159,000 | +0.58(+1.33%) |
Jul 12, 2007 | 44.00 | 44.15 | 43.40 | 43.65 | 65,800 | +0.00(+0.00%) |
Jul 11, 2007 | 43.68 | 43.91 | 43.41 | 43.65 | 232,100 | -0.03(-0.07%) |
Jul 10, 2007 | 43.27 | 44.00 | 43.16 | 43.68 | 87,000 | +0.26(+0.60%) |
Jul 09, 2007 | 43.57 | 43.67 | 43.23 | 43.42 | 125,100 | +0.00(+0.00%) |
Jul 06, 2007 | 43.23 | 43.55 | 43.22 | 43.42 | 122,800 | +0.24(+0.56%) |
Jul 05, 2007 | 43.35 | 43.36 | 42.73 | 43.18 | 148,300 | +0.51(+1.20%) |
Jul 03, 2007 | 42.70 | 42.94 | 42.51 | 42.67 | 64,900 | -0.08(-0.19%) |