Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 35.28 | 35.28 | 33.91 | 34.10 | 370,009 | -1.09(-3.10%) |
Jun 27, 2008 | 34.96 | 35.77 | 34.00 | 35.19 | 688,097 | +0.44(+1.27%) |
Jun 26, 2008 | 35.10 | 35.10 | 34.11 | 34.75 | 294,041 | -0.86(-2.42%) |
Jun 25, 2008 | 35.59 | 36.01 | 35.11 | 35.61 | 304,679 | -0.02(-0.06%) |
Jun 24, 2008 | 36.30 | 36.46 | 35.47 | 35.63 | 391,527 | -1.04(-2.84%) |
Jun 23, 2008 | 37.45 | 37.91 | 36.50 | 36.67 | 181,564 | -0.73(-1.95%) |
Jun 20, 2008 | 37.69 | 38.62 | 36.91 | 37.40 | 333,049 | -0.46(-1.22%) |
Jun 19, 2008 | 36.93 | 37.90 | 36.38 | 37.86 | 220,624 | +0.91(+2.46%) |
Jun 18, 2008 | 37.00 | 37.63 | 36.81 | 36.95 | 178,450 | -0.29(-0.78%) |
Jun 17, 2008 | 38.22 | 38.47 | 37.15 | 37.24 | 461,180 | -0.94(-2.46%) |
Jun 16, 2008 | 38.01 | 38.24 | 37.76 | 38.18 | 143,463 | +0.10(+0.26%) |
Jun 13, 2008 | 37.80 | 38.31 | 37.38 | 38.08 | 232,276 | +0.28(+0.74%) |
Jun 12, 2008 | 37.76 | 38.45 | 37.61 | 37.80 | 183,071 | +0.24(+0.64%) |
Jun 11, 2008 | 37.77 | 37.86 | 37.23 | 37.56 | 252,146 | -0.23(-0.61%) |
Jun 10, 2008 | 37.72 | 38.39 | 37.13 | 37.79 | 355,069 | +0.07(+0.19%) |
Jun 09, 2008 | 39.63 | 39.83 | 37.29 | 37.72 | 369,466 | -2.01(-5.06%) |
Jun 06, 2008 | 39.68 | 41.00 | 39.66 | 39.73 | 389,317 | -0.34(-0.85%) |
Jun 05, 2008 | 39.44 | 40.34 | 39.12 | 40.07 | 574,014 | +0.82(+2.09%) |
Jun 04, 2008 | 39.83 | 40.47 | 39.10 | 39.25 | 347,087 | -0.81(-2.02%) |
Jun 03, 2008 | 40.24 | 41.07 | 39.50 | 40.06 | 320,913 | -0.10(-0.25%) |
Jun 02, 2008 | 40.47 | 41.00 | 40.02 | 40.16 | 392,791 | +0.16(+0.40%) |
May 30, 2008 | 39.89 | 40.24 | 39.39 | 40.00 | 247,708 | +0.11(+0.28%) |
May 29, 2008 | 38.78 | 40.00 | 38.78 | 39.89 | 297,600 | +0.93(+2.39%) |
May 28, 2008 | 39.24 | 39.60 | 38.20 | 38.96 | 312,036 | -0.04(-0.10%) |
May 27, 2008 | 38.74 | 39.79 | 38.55 | 39.00 | 507,968 | +0.38(+0.98%) |
May 26, 2008 | 38.69 | 39.38 | 37.99 | 38.62 | 346,464 | +0.00(+0.00%) |
May 23, 2008 | 38.69 | 39.38 | 37.99 | 38.62 | 346,464 | -0.31(-0.80%) |
May 22, 2008 | 38.71 | 39.78 | 38.25 | 38.93 | 279,476 | +0.19(+0.49%) |
May 21, 2008 | 39.25 | 39.70 | 37.97 | 38.74 | 326,996 | -0.98(-2.47%) |
May 20, 2008 | 39.67 | 40.72 | 39.21 | 39.72 | 474,296 | +0.03(+0.08%) |
May 19, 2008 | 40.13 | 40.31 | 39.19 | 39.69 | 304,571 | -0.37(-0.92%) |
May 16, 2008 | 40.36 | 40.42 | 39.92 | 40.06 | 486,216 | -0.03(-0.07%) |
May 15, 2008 | 40.07 | 40.52 | 39.65 | 40.09 | 153,595 | -0.04(-0.10%) |
May 14, 2008 | 39.77 | 40.62 | 39.77 | 40.13 | 172,376 | +0.43(+1.08%) |
May 13, 2008 | 39.76 | 40.24 | 39.37 | 39.70 | 177,474 | +0.05(+0.13%) |
May 12, 2008 | 38.80 | 40.00 | 38.76 | 39.65 | 139,723 | +1.06(+2.75%) |
May 09, 2008 | 39.25 | 39.39 | 37.64 | 38.59 | 307,077 | -1.13(-2.84%) |
May 08, 2008 | 39.98 | 40.12 | 39.44 | 39.72 | 199,547 | +0.43(+1.09%) |
May 07, 2008 | 39.60 | 40.51 | 39.02 | 39.29 | 218,920 | -0.23(-0.58%) |
May 06, 2008 | 40.30 | 40.58 | 39.15 | 39.52 | 619,980 | -1.17(-2.88%) |
May 05, 2008 | 40.50 | 41.79 | 40.20 | 40.69 | 309,806 | +0.27(+0.67%) |
May 02, 2008 | 41.20 | 41.55 | 40.28 | 40.42 | 187,174 | -0.56(-1.37%) |
May 01, 2008 | 41.00 | 41.39 | 39.81 | 40.98 | 538,744 | -0.05(-0.12%) |
Apr 30, 2008 | 40.07 | 41.94 | 39.89 | 41.03 | 338,104 | +1.14(+2.86%) |
Apr 29, 2008 | 39.67 | 40.64 | 39.65 | 39.89 | 307,424 | -0.02(-0.05%) |
Apr 28, 2008 | 39.73 | 40.59 | 39.56 | 39.91 | 1,133,703 | +0.36(+0.91%) |
Apr 25, 2008 | 39.79 | 40.36 | 39.42 | 39.55 | 653,636 | +0.42(+1.07%) |
Apr 24, 2008 | 38.43 | 39.80 | 37.85 | 39.13 | 351,231 | +1.09(+2.87%) |
Apr 23, 2008 | 37.48 | 38.67 | 36.95 | 38.04 | 438,152 | +1.02(+2.76%) |
Apr 22, 2008 | 37.12 | 37.72 | 35.83 | 37.02 | 292,417 | -0.45(-1.20%) |
Apr 21, 2008 | 36.00 | 37.70 | 36.00 | 37.47 | 209,994 | +1.07(+2.94%) |
Apr 18, 2008 | 36.71 | 38.24 | 36.20 | 36.40 | 492,450 | +0.30(+0.83%) |
Apr 17, 2008 | 36.26 | 36.98 | 35.39 | 36.10 | 232,662 | -0.45(-1.23%) |
Apr 16, 2008 | 36.33 | 36.87 | 36.17 | 36.55 | 201,408 | +0.50(+1.39%) |
Apr 15, 2008 | 35.82 | 36.42 | 35.10 | 36.05 | 334,973 | +0.48(+1.35%) |
Apr 14, 2008 | 37.21 | 37.50 | 35.39 | 35.57 | 424,234 | -1.80(-4.82%) |
Apr 11, 2008 | 37.75 | 39.21 | 37.00 | 37.37 | 590,295 | -0.35(-0.93%) |
Apr 10, 2008 | 37.72 | 38.89 | 37.00 | 37.72 | 634,410 | +0.70(+1.89%) |
Apr 09, 2008 | 39.10 | 40.12 | 36.35 | 37.02 | 2,595,707 | -5.73(-13.40%) |
Apr 08, 2008 | 42.26 | 42.92 | 41.29 | 42.75 | 163,202 | +0.15(+0.35%) |
Apr 07, 2008 | 41.51 | 43.36 | 41.51 | 42.60 | 313,457 | +1.29(+3.12%) |
Apr 04, 2008 | 42.03 | 42.81 | 41.00 | 41.31 | 219,387 | -0.62(-1.48%) |
Apr 03, 2008 | 41.47 | 42.39 | 41.17 | 41.93 | 166,035 | +0.43(+1.04%) |
Apr 02, 2008 | 41.30 | 42.22 | 41.30 | 41.50 | 243,629 | +0.62(+1.52%) |
Apr 01, 2008 | 40.40 | 41.10 | 40.10 | 40.88 | 254,393 | +0.45(+1.11%) |
Mar 31, 2008 | 40.65 | 42.16 | 39.77 | 40.43 | 718,023 | +1.09(+2.77%) |
Mar 28, 2008 | 39.33 | 39.92 | 38.54 | 39.34 | 256,214 | +0.15(+0.38%) |
Mar 27, 2008 | 38.49 | 39.90 | 37.49 | 39.19 | 718,846 | +0.87(+2.27%) |
Mar 26, 2008 | 38.38 | 38.68 | 37.45 | 38.32 | 342,260 | -0.21(-0.55%) |
Mar 25, 2008 | 38.12 | 38.71 | 36.81 | 38.53 | 382,558 | +0.49(+1.29%) |
Mar 24, 2008 | 34.64 | 38.85 | 34.46 | 38.04 | 910,239 | +3.47(+10.04%) |
Mar 21, 2008 | 35.48 | 35.52 | 33.83 | 34.57 | 929,184 | +0.00(+0.00%) |
Mar 20, 2008 | 35.48 | 35.52 | 33.83 | 34.57 | 929,184 | -1.09(-3.06%) |
Mar 19, 2008 | 37.25 | 37.25 | 35.65 | 35.66 | 509,787 | -1.57(-4.22%) |
Mar 18, 2008 | 36.19 | 37.43 | 35.58 | 37.23 | 469,048 | +2.00(+5.68%) |
Mar 17, 2008 | 34.78 | 35.77 | 34.71 | 35.23 | 390,881 | -0.63(-1.76%) |
Mar 14, 2008 | 37.07 | 37.90 | 35.12 | 35.86 | 600,805 | -0.97(-2.63%) |
Mar 13, 2008 | 35.86 | 37.90 | 35.39 | 36.83 | 588,879 | +0.02(+0.05%) |
Mar 12, 2008 | 34.90 | 38.25 | 33.00 | 36.81 | 1,283,193 | +1.43(+4.04%) |
Mar 11, 2008 | 36.97 | 37.47 | 33.42 | 35.38 | 1,347,168 | -1.16(-3.17%) |
Mar 10, 2008 | 38.19 | 38.74 | 35.68 | 36.54 | 845,624 | -1.85(-4.82%) |
Mar 07, 2008 | 40.14 | 40.14 | 37.25 | 38.39 | 724,572 | -1.97(-4.88%) |
Mar 06, 2008 | 41.05 | 41.29 | 40.34 | 40.36 | 478,351 | -1.10(-2.65%) |
Mar 05, 2008 | 42.01 | 42.01 | 40.95 | 41.46 | 421,867 | -0.01(-0.02%) |
Mar 04, 2008 | 42.71 | 42.71 | 40.89 | 41.47 | 772,451 | -1.73(-4.00%) |
Mar 03, 2008 | 43.89 | 43.89 | 42.28 | 43.20 | 353,604 | -0.57(-1.30%) |
Feb 29, 2008 | 44.00 | 44.52 | 42.30 | 43.77 | 736,006 | -0.81(-1.82%) |
Feb 28, 2008 | 42.73 | 45.69 | 42.70 | 44.58 | 2,125,196 | -2.60(-5.51%) |
Feb 27, 2008 | 46.28 | 47.21 | 46.05 | 47.18 | 548,938 | +0.10(+0.21%) |
Feb 26, 2008 | 47.81 | 48.45 | 47.08 | 47.08 | 372,677 | -0.96(-2.00%) |
Feb 25, 2008 | 46.63 | 48.22 | 46.48 | 48.04 | 331,421 | +1.24(+2.65%) |
Feb 22, 2008 | 47.27 | 48.55 | 45.55 | 46.80 | 872,120 | -1.81(-3.72%) |
Feb 21, 2008 | 50.70 | 51.04 | 46.95 | 48.61 | 707,690 | -2.39(-4.69%) |
Feb 20, 2008 | 50.83 | 51.76 | 50.00 | 51.00 | 212,266 | -0.19(-0.37%) |
Feb 19, 2008 | 52.15 | 52.50 | 51.01 | 51.19 | 206,386 | -0.21(-0.41%) |
Feb 18, 2008 | 52.24 | 52.92 | 50.99 | 51.40 | 307,471 | +0.00(+0.00%) |
Feb 15, 2008 | 52.24 | 52.92 | 50.99 | 51.40 | 307,471 | -1.12(-2.13%) |
Feb 14, 2008 | 54.59 | 54.96 | 52.04 | 52.52 | 240,348 | -2.06(-3.77%) |
Feb 13, 2008 | 54.98 | 54.98 | 53.89 | 54.58 | 145,948 | +0.15(+0.28%) |
Feb 12, 2008 | 54.23 | 55.49 | 53.57 | 54.43 | 485,439 | +0.37(+0.68%) |
Feb 11, 2008 | 55.14 | 55.14 | 53.05 | 54.06 | 216,199 | -0.86(-1.57%) |
Feb 08, 2008 | 53.86 | 55.37 | 53.58 | 54.92 | 363,670 | +1.24(+2.31%) |
Feb 07, 2008 | 53.30 | 53.75 | 52.51 | 53.68 | 371,520 | -0.03(-0.06%) |
Feb 06, 2008 | 54.92 | 56.32 | 53.47 | 53.71 | 401,472 | -0.87(-1.59%) |
Feb 05, 2008 | 54.40 | 55.58 | 54.01 | 54.58 | 478,388 | -0.52(-0.94%) |
Feb 04, 2008 | 54.87 | 56.85 | 54.26 | 55.10 | 703,622 | +1.20(+2.23%) |
Feb 01, 2008 | 51.57 | 55.64 | 49.72 | 53.90 | 1,243,928 | +2.34(+4.54%) |
Jan 31, 2008 | 50.15 | 55.96 | 48.99 | 51.56 | 1,831,401 | +1.54(+3.08%) |
Jan 30, 2008 | 56.79 | 58.47 | 43.59 | 50.02 | 5,561,006 | -5.64(-10.13%) |
Jan 29, 2008 | 55.50 | 55.80 | 53.80 | 55.66 | 639,787 | +1.56(+2.88%) |
Jan 28, 2008 | 59.09 | 59.54 | 53.41 | 54.10 | 889,642 | -5.23(-8.82%) |
Jan 25, 2008 | 60.01 | 60.19 | 58.85 | 59.33 | 242,967 | -0.39(-0.65%) |
Jan 24, 2008 | 60.39 | 60.52 | 59.22 | 59.72 | 471,781 | -0.21(-0.35%) |
Jan 23, 2008 | 59.05 | 60.14 | 57.80 | 59.93 | 241,599 | -0.16(-0.27%) |
Jan 22, 2008 | 59.63 | 61.47 | 58.25 | 60.09 | 516,387 | -1.04(-1.70%) |
Jan 21, 2008 | 64.42 | 65.77 | 60.23 | 61.13 | 662,092 | +0.00(+0.00%) |
Jan 18, 2008 | 64.42 | 65.77 | 60.23 | 61.13 | 662,092 | -2.18(-3.44%) |
Jan 17, 2008 | 64.10 | 65.66 | 63.03 | 63.31 | 304,814 | -0.84(-1.31%) |
Jan 16, 2008 | 64.97 | 66.94 | 63.90 | 64.15 | 522,766 | -1.57(-2.39%) |
Jan 15, 2008 | 60.72 | 66.00 | 60.33 | 65.72 | 600,826 | +4.73(+7.76%) |
Jan 14, 2008 | 59.48 | 61.20 | 59.43 | 60.99 | 192,429 | +1.68(+2.83%) |
Jan 11, 2008 | 59.34 | 59.67 | 58.76 | 59.31 | 250,649 | -0.47(-0.79%) |
Jan 10, 2008 | 60.72 | 61.71 | 59.28 | 59.78 | 286,174 | -1.53(-2.50%) |
Jan 09, 2008 | 59.30 | 61.38 | 58.91 | 61.31 | 276,682 | +1.75(+2.94%) |
Jan 08, 2008 | 60.35 | 61.60 | 59.48 | 59.56 | 380,505 | -0.47(-0.78%) |
Jan 07, 2008 | 59.66 | 60.75 | 58.80 | 60.03 | 437,296 | +1.11(+1.88%) |
Jan 04, 2008 | 58.89 | 59.63 | 58.16 | 58.92 | 266,722 | -0.33(-0.56%) |
Jan 03, 2008 | 60.16 | 60.96 | 59.02 | 59.25 | 197,987 | -0.86(-1.43%) |
Jan 02, 2008 | 59.92 | 61.08 | 58.99 | 60.11 | 188,247 | -0.02(-0.03%) |
Jan 01, 2008 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | +0.00(+0.00%) |
Dec 31, 2007 | 60.52 | 61.46 | 59.30 | 60.13 | 94,355 | -0.81(-1.33%) |
Dec 28, 2007 | 60.59 | 61.28 | 60.25 | 60.94 | 90,361 | +0.55(+0.91%) |
Dec 27, 2007 | 63.55 | 63.79 | 60.21 | 60.39 | 240,333 | -3.36(-5.27%) |
Dec 26, 2007 | 62.72 | 64.38 | 61.69 | 63.75 | 102,748 | +0.68(+1.08%) |
Dec 24, 2007 | 62.53 | 63.80 | 61.55 | 63.07 | 61,723 | +0.71(+1.14%) |
Dec 21, 2007 | 61.69 | 62.46 | 61.12 | 62.36 | 318,681 | +1.38(+2.26%) |
Dec 20, 2007 | 60.64 | 61.25 | 59.85 | 60.98 | 124,368 | +0.33(+0.54%) |
Dec 19, 2007 | 60.56 | 61.38 | 59.34 | 60.65 | 219,697 | +0.10(+0.17%) |
Dec 18, 2007 | 62.08 | 62.50 | 59.35 | 60.55 | 293,766 | -1.14(-1.85%) |
Dec 17, 2007 | 62.33 | 63.08 | 61.69 | 61.69 | 280,153 | -0.65(-1.04%) |
Dec 14, 2007 | 60.55 | 63.80 | 60.55 | 62.34 | 271,496 | +1.39(+2.28%) |
Dec 13, 2007 | 61.02 | 61.29 | 58.62 | 60.95 | 291,795 | -1.20(-1.93%) |
Dec 12, 2007 | 63.50 | 64.01 | 61.22 | 62.15 | 297,110 | -1.04(-1.65%) |
Dec 11, 2007 | 62.20 | 64.39 | 61.36 | 63.19 | 388,462 | +0.95(+1.53%) |
Dec 10, 2007 | 61.90 | 62.61 | 61.47 | 62.24 | 256,786 | +0.36(+0.58%) |
Dec 07, 2007 | 61.40 | 62.47 | 61.08 | 61.88 | 212,524 | +0.52(+0.85%) |
Dec 06, 2007 | 59.10 | 61.94 | 58.26 | 61.36 | 268,318 | +2.03(+3.42%) |
Dec 05, 2007 | 58.36 | 59.64 | 57.47 | 59.33 | 296,305 | +1.73(+3.00%) |
Dec 04, 2007 | 57.59 | 58.13 | 57.25 | 57.60 | 178,104 | -0.41(-0.71%) |
Dec 03, 2007 | 57.45 | 58.22 | 57.45 | 58.01 | 221,654 | +0.38(+0.66%) |
Nov 30, 2007 | 58.39 | 58.56 | 57.20 | 57.63 | 374,041 | -0.54(-0.93%) |
Nov 29, 2007 | 56.48 | 58.55 | 56.48 | 58.17 | 260,860 | +1.33(+2.34%) |
Nov 28, 2007 | 54.47 | 57.42 | 54.44 | 56.84 | 309,026 | +2.86(+5.30%) |
Nov 27, 2007 | 55.17 | 55.92 | 53.41 | 53.98 | 271,496 | -1.14(-2.07%) |
Nov 26, 2007 | 55.92 | 57.46 | 54.70 | 55.12 | 170,492 | -0.92(-1.64%) |
Nov 23, 2007 | 54.67 | 56.66 | 54.16 | 56.04 | 60,285 | +1.45(+2.66%) |
Nov 21, 2007 | 56.33 | 56.40 | 54.16 | 54.59 | 253,873 | -2.08(-3.67%) |
Nov 20, 2007 | 58.89 | 59.70 | 55.87 | 56.67 | 347,226 | -2.37(-4.01%) |
Nov 19, 2007 | 59.40 | 59.81 | 58.57 | 59.04 | 330,268 | -0.54(-0.91%) |
Nov 16, 2007 | 60.60 | 60.72 | 58.46 | 59.58 | 400,191 | -1.48(-2.42%) |
Nov 15, 2007 | 59.18 | 62.10 | 59.12 | 61.06 | 405,014 | +1.25(+2.09%) |
Nov 14, 2007 | 60.36 | 60.85 | 59.20 | 59.81 | 375,880 | +0.76(+1.29%) |
Nov 13, 2007 | 59.39 | 59.84 | 58.00 | 59.05 | 384,734 | -0.27(-0.46%) |
Nov 12, 2007 | 60.64 | 61.18 | 59.21 | 59.32 | 308,291 | -1.48(-2.43%) |
Nov 09, 2007 | 60.10 | 61.25 | 59.97 | 60.80 | 341,860 | +0.07(+0.12%) |
Nov 08, 2007 | 61.55 | 62.06 | 59.50 | 60.73 | 311,832 | -0.45(-0.74%) |
Nov 07, 2007 | 62.32 | 62.81 | 60.92 | 61.18 | 232,924 | -1.78(-2.83%) |
Nov 06, 2007 | 63.42 | 63.53 | 61.43 | 62.96 | 310,093 | -0.49(-0.77%) |
Nov 05, 2007 | 64.00 | 65.01 | 63.39 | 63.45 | 282,352 | -1.24(-1.92%) |
Nov 02, 2007 | 64.23 | 65.27 | 63.50 | 64.69 | 515,602 | +1.14(+1.79%) |
Nov 01, 2007 | 64.67 | 65.41 | 62.77 | 63.55 | 342,758 | -1.80(-2.75%) |
Oct 31, 2007 | 65.77 | 65.77 | 63.57 | 65.35 | 245,538 | -0.03(-0.05%) |
Oct 30, 2007 | 65.95 | 67.23 | 65.08 | 65.38 | 382,098 | -0.52(-0.79%) |
Oct 29, 2007 | 62.09 | 66.46 | 61.82 | 65.90 | 508,836 | +4.01(+6.48%) |
Oct 26, 2007 | 63.18 | 63.79 | 61.79 | 61.89 | 304,648 | -1.12(-1.78%) |
Oct 25, 2007 | 63.74 | 64.36 | 62.22 | 63.01 | 286,330 | -0.41(-0.65%) |
Oct 24, 2007 | 65.56 | 65.56 | 62.63 | 63.42 | 416,232 | -2.77(-4.18%) |
Oct 23, 2007 | 66.00 | 68.24 | 65.80 | 66.19 | 365,780 | +0.78(+1.19%) |
Oct 22, 2007 | 64.84 | 65.84 | 63.17 | 65.41 | 295,000 | +0.43(+0.66%) |
Oct 19, 2007 | 68.75 | 68.92 | 64.82 | 64.98 | 485,732 | -3.77(-5.48%) |
Oct 18, 2007 | 68.66 | 69.67 | 67.48 | 68.75 | 224,253 | -0.05(-0.07%) |
Oct 17, 2007 | 69.23 | 69.75 | 67.18 | 68.80 | 154,298 | +0.10(+0.15%) |
Oct 16, 2007 | 67.36 | 69.16 | 67.17 | 68.70 | 202,666 | +1.29(+1.91%) |
Oct 15, 2007 | 68.70 | 68.91 | 66.62 | 67.41 | 224,656 | -1.11(-1.62%) |
Oct 12, 2007 | 66.42 | 69.21 | 65.43 | 68.52 | 290,543 | +1.85(+2.77%) |
Oct 11, 2007 | 67.20 | 67.98 | 65.88 | 66.67 | 203,276 | -0.33(-0.49%) |
Oct 10, 2007 | 70.43 | 70.43 | 66.78 | 67.00 | 499,920 | -3.02(-4.31%) |
Oct 09, 2007 | 65.81 | 71.45 | 65.60 | 70.02 | 620,989 | +4.27(+6.49%) |
Oct 08, 2007 | 65.67 | 66.67 | 64.93 | 65.75 | 256,098 | -0.16(-0.24%) |
Oct 05, 2007 | 63.29 | 66.00 | 62.63 | 65.91 | 444,289 | +3.31(+5.29%) |
Oct 04, 2007 | 60.20 | 65.48 | 59.88 | 62.60 | 969,731 | +2.65(+4.42%) |
Oct 03, 2007 | 59.35 | 60.41 | 59.00 | 59.95 | 134,817 | +0.27(+0.45%) |
Oct 02, 2007 | 58.48 | 59.85 | 58.48 | 59.68 | 132,078 | +0.68(+1.15%) |
Oct 01, 2007 | 57.49 | 59.22 | 56.96 | 59.00 | 263,330 | +1.80(+3.15%) |
Sep 28, 2007 | 55.52 | 57.42 | 55.24 | 57.20 | 214,656 | +1.74(+3.14%) |
Sep 27, 2007 | 54.71 | 55.63 | 54.71 | 55.46 | 192,185 | +0.68(+1.24%) |
Sep 26, 2007 | 55.23 | 56.00 | 54.41 | 54.78 | 153,343 | -0.19(-0.35%) |
Sep 25, 2007 | 54.90 | 55.29 | 54.70 | 54.97 | 118,382 | +0.12(+0.22%) |
Sep 24, 2007 | 55.68 | 56.06 | 54.22 | 54.85 | 85,074 | -0.95(-1.70%) |
Sep 21, 2007 | 55.97 | 56.42 | 55.03 | 55.80 | 530,966 | +0.32(+0.58%) |
Sep 20, 2007 | 55.82 | 56.25 | 55.32 | 55.48 | 173,743 | -0.23(-0.41%) |
Sep 19, 2007 | 56.18 | 56.74 | 55.69 | 55.71 | 223,976 | -0.17(-0.30%) |
Sep 18, 2007 | 55.50 | 56.12 | 54.63 | 55.88 | 218,697 | +0.55(+0.99%) |
Sep 17, 2007 | 55.19 | 55.59 | 55.11 | 55.33 | 155,300 | +0.15(+0.27%) |
Sep 14, 2007 | 55.32 | 55.48 | 54.78 | 55.18 | 100,527 | -0.49(-0.88%) |
Sep 13, 2007 | 55.60 | 56.44 | 55.25 | 55.67 | 102,616 | +0.25(+0.45%) |
Sep 12, 2007 | 56.76 | 56.94 | 55.18 | 55.42 | 143,051 | -1.44(-2.53%) |
Sep 11, 2007 | 56.70 | 57.02 | 55.64 | 56.86 | 100,870 | +0.50(+0.89%) |
Sep 10, 2007 | 57.33 | 57.37 | 55.50 | 56.36 | 86,901 | -0.62(-1.09%) |
Sep 07, 2007 | 57.05 | 57.33 | 56.23 | 56.98 | 153,169 | -0.76(-1.32%) |
Sep 06, 2007 | 56.75 | 58.73 | 56.41 | 57.74 | 252,920 | +1.13(+2.00%) |
Sep 05, 2007 | 54.30 | 56.71 | 54.30 | 56.61 | 302,859 | +1.95(+3.57%) |
Sep 04, 2007 | 54.37 | 55.45 | 54.37 | 54.66 | 159,475 | +0.01(+0.02%) |
Aug 31, 2007 | 55.00 | 55.25 | 54.11 | 54.65 | 114,848 | -0.32(-0.58%) |
Aug 30, 2007 | 54.44 | 55.31 | 54.26 | 54.97 | 144,079 | -0.09(-0.16%) |
Aug 29, 2007 | 54.12 | 55.50 | 53.88 | 55.06 | 237,322 | +1.14(+2.11%) |
Aug 28, 2007 | 53.63 | 54.40 | 53.52 | 53.92 | 133,463 | -0.18(-0.33%) |
Aug 27, 2007 | 53.75 | 54.68 | 53.44 | 54.10 | 110,933 | +0.11(+0.20%) |
Aug 24, 2007 | 54.21 | 55.09 | 53.58 | 53.99 | 223,140 | -0.25(-0.46%) |
Aug 23, 2007 | 54.64 | 54.95 | 54.00 | 54.24 | 139,004 | -0.36(-0.66%) |
Aug 22, 2007 | 53.95 | 54.85 | 53.58 | 54.60 | 244,016 | +0.95(+1.77%) |
Aug 21, 2007 | 54.99 | 55.00 | 53.41 | 53.65 | 160,525 | -0.76(-1.40%) |
Aug 20, 2007 | 55.09 | 55.83 | 53.86 | 54.41 | 364,071 | -0.57(-1.04%) |
Aug 17, 2007 | 55.21 | 55.22 | 54.07 | 54.98 | 526,538 | +0.82(+1.51%) |
Aug 16, 2007 | 53.51 | 54.53 | 52.06 | 54.16 | 293,969 | +1.29(+2.44%) |
Aug 15, 2007 | 53.50 | 54.15 | 52.33 | 52.87 | 345,984 | -0.58(-1.09%) |
Aug 14, 2007 | 54.27 | 54.73 | 53.45 | 53.45 | 231,303 | -0.80(-1.47%) |
Aug 13, 2007 | 56.19 | 56.25 | 54.09 | 54.25 | 326,516 | -1.30(-2.34%) |
Aug 10, 2007 | 57.11 | 58.86 | 55.40 | 55.55 | 518,286 | -2.07(-3.59%) |
Aug 09, 2007 | 55.86 | 60.00 | 55.86 | 57.62 | 1,131,127 | +1.08(+1.91%) |
Aug 08, 2007 | 54.50 | 56.87 | 53.90 | 56.54 | 881,577 | +2.72(+5.05%) |
Aug 07, 2007 | 52.38 | 53.82 | 51.65 | 53.82 | 606,568 | +1.65(+3.16%) |
Aug 06, 2007 | 52.45 | 54.25 | 51.17 | 52.17 | 779,392 | -1.04(-1.95%) |
Aug 03, 2007 | 53.21 | 53.21 | 53.21 | 53.21 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 53.16 | 54.47 | 52.07 | 53.21 | 768,469 | +0.15(+0.28%) |
Aug 01, 2007 | 53.72 | 54.23 | 52.31 | 53.06 | 679,563 | -0.63(-1.17%) |
Jul 31, 2007 | 55.67 | 56.50 | 53.55 | 53.69 | 777,819 | -1.99(-3.57%) |
Jul 30, 2007 | 55.63 | 56.67 | 54.82 | 55.68 | 646,953 | +0.48(+0.87%) |
Jul 27, 2007 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -2.41(-4.18%) |
Jul 25, 2007 | 57.61 | 57.61 | 57.61 | 57.61 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 58.63 | 60.01 | 57.46 | 57.61 | 1,127,894 | -1.42(-2.41%) |
Jul 23, 2007 | 60.12 | 61.28 | 58.86 | 59.03 | 2,101,005 | -1.13(-1.88%) |
Jul 20, 2007 | 59.79 | 60.66 | 59.44 | 60.16 | 1,139,393 | +0.24(+0.40%) |
Jul 19, 2007 | 59.99 | 61.52 | 59.31 | 59.92 | 1,137,499 | +0.22(+0.37%) |
Jul 18, 2007 | 59.25 | 60.75 | 58.68 | 59.70 | 1,182,354 | +0.09(+0.15%) |
Jul 17, 2007 | 59.56 | 60.20 | 58.39 | 59.61 | 986,040 | +0.06(+0.10%) |
Jul 16, 2007 | 58.86 | 60.71 | 58.86 | 59.55 | 871,092 | +0.26(+0.44%) |
Jul 13, 2007 | 59.61 | 60.35 | 58.77 | 59.29 | 535,594 | -0.48(-0.80%) |
Jul 12, 2007 | 60.00 | 60.53 | 59.03 | 59.77 | 483,699 | -0.29(-0.48%) |
Jul 11, 2007 | 59.25 | 60.71 | 58.81 | 60.06 | 752,027 | +0.85(+1.44%) |
Jul 10, 2007 | 59.67 | 60.15 | 58.80 | 59.21 | 603,667 | -0.51(-0.85%) |
Jul 09, 2007 | 60.05 | 60.54 | 59.33 | 59.72 | 364,239 | -0.34(-0.57%) |
Jul 06, 2007 | 60.36 | 60.62 | 59.52 | 60.06 | 780,455 | +0.16(+0.27%) |
Jul 05, 2007 | 58.22 | 60.00 | 58.22 | 59.90 | 691,050 | +1.49(+2.55%) |
Jul 03, 2007 | 58.07 | 58.76 | 58.07 | 58.41 | 446,365 | +0.20(+0.34%) |