Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.50 | 51.90 | 50.46 | 51.70 | 722,068 | +0.88(+1.73%) |
Jun 27, 2008 | 51.50 | 51.85 | 50.81 | 50.82 | 996,211 | -0.58(-1.13%) |
Jun 26, 2008 | 50.76 | 51.60 | 50.31 | 51.40 | 1,313,446 | +0.36(+0.71%) |
Jun 25, 2008 | 51.50 | 52.15 | 51.00 | 51.04 | 1,599,216 | -0.55(-1.07%) |
Jun 24, 2008 | 53.46 | 53.58 | 51.59 | 51.59 | 1,242,238 | -2.16(-4.02%) |
Jun 23, 2008 | 53.32 | 54.36 | 53.24 | 53.75 | 909,894 | +0.05(+0.09%) |
Jun 20, 2008 | 53.50 | 54.48 | 53.07 | 53.70 | 1,302,616 | -0.51(-0.94%) |
Jun 19, 2008 | 54.21 | 54.52 | 53.05 | 54.21 | 925,486 | -0.38(-0.70%) |
Jun 18, 2008 | 55.78 | 55.92 | 54.20 | 54.59 | 855,234 | -1.79(-3.17%) |
Jun 17, 2008 | 56.43 | 56.88 | 55.42 | 56.38 | 347,277 | -0.20(-0.35%) |
Jun 16, 2008 | 56.41 | 56.88 | 55.92 | 56.58 | 482,267 | -0.13(-0.23%) |
Jun 13, 2008 | 55.80 | 56.75 | 55.54 | 56.71 | 529,145 | +1.45(+2.62%) |
Jun 12, 2008 | 55.83 | 57.06 | 55.21 | 55.26 | 749,691 | -0.23(-0.41%) |
Jun 11, 2008 | 57.13 | 57.77 | 55.48 | 55.49 | 587,344 | -1.37(-2.41%) |
Jun 10, 2008 | 56.90 | 58.11 | 56.62 | 56.86 | 392,042 | -0.96(-1.66%) |
Jun 09, 2008 | 57.25 | 57.84 | 56.80 | 57.82 | 494,752 | +0.76(+1.33%) |
Jun 06, 2008 | 58.30 | 58.72 | 57.06 | 57.06 | 416,822 | -1.85(-3.14%) |
Jun 05, 2008 | 57.93 | 59.20 | 57.26 | 58.91 | 588,968 | +1.02(+1.76%) |
Jun 04, 2008 | 56.81 | 58.59 | 56.66 | 57.89 | 596,895 | +1.00(+1.76%) |
Jun 03, 2008 | 58.00 | 58.00 | 56.44 | 56.89 | 518,146 | -0.77(-1.34%) |
Jun 02, 2008 | 59.03 | 59.40 | 57.00 | 57.66 | 594,092 | -0.64(-1.10%) |
May 30, 2008 | 58.62 | 58.79 | 57.82 | 58.30 | 496,854 | -0.52(-0.88%) |
May 29, 2008 | 58.85 | 59.59 | 57.80 | 58.82 | 422,221 | +0.16(+0.27%) |
May 28, 2008 | 58.23 | 58.92 | 57.50 | 58.66 | 596,630 | -0.04(-0.07%) |
May 27, 2008 | 57.12 | 59.06 | 56.87 | 58.70 | 728,908 | +1.23(+2.14%) |
May 26, 2008 | 57.94 | 58.04 | 56.81 | 57.47 | 576,016 | +0.00(+0.00%) |
May 23, 2008 | 57.94 | 58.04 | 56.81 | 57.47 | 576,016 | -0.90(-1.54%) |
May 22, 2008 | 57.89 | 58.92 | 57.30 | 58.37 | 678,870 | +0.61(+1.06%) |
May 21, 2008 | 56.80 | 58.19 | 56.35 | 57.76 | 1,185,392 | +1.15(+2.03%) |
May 20, 2008 | 55.83 | 57.48 | 55.83 | 56.61 | 441,093 | -0.01(-0.02%) |
May 19, 2008 | 56.76 | 57.50 | 56.20 | 56.62 | 805,806 | -0.06(-0.11%) |
May 16, 2008 | 54.80 | 56.81 | 54.19 | 56.68 | 1,936,468 | +4.00(+7.59%) |
May 15, 2008 | 52.52 | 52.85 | 52.03 | 52.68 | 632,020 | +0.26(+0.50%) |
May 14, 2008 | 52.20 | 52.97 | 51.81 | 52.42 | 632,078 | +0.26(+0.50%) |
May 13, 2008 | 52.49 | 52.70 | 51.80 | 52.16 | 740,945 | -0.44(-0.84%) |
May 12, 2008 | 51.80 | 52.88 | 51.57 | 52.60 | 418,804 | +0.79(+1.52%) |
May 09, 2008 | 51.28 | 52.08 | 51.28 | 51.81 | 401,776 | -0.52(-0.99%) |
May 08, 2008 | 51.99 | 53.14 | 51.80 | 52.33 | 825,787 | +0.70(+1.36%) |
May 07, 2008 | 52.83 | 52.92 | 51.51 | 51.63 | 439,031 | -1.33(-2.51%) |
May 06, 2008 | 52.60 | 53.20 | 52.42 | 52.96 | 408,689 | +0.38(+0.72%) |
May 05, 2008 | 53.04 | 53.25 | 52.14 | 52.58 | 722,838 | -0.89(-1.66%) |
May 02, 2008 | 54.60 | 54.66 | 53.26 | 53.47 | 396,827 | -0.65(-1.20%) |
May 01, 2008 | 53.53 | 54.12 | 53.01 | 54.12 | 555,828 | +0.74(+1.39%) |
Apr 30, 2008 | 53.75 | 54.25 | 53.02 | 53.38 | 696,264 | -0.05(-0.09%) |
Apr 29, 2008 | 53.84 | 54.55 | 53.31 | 53.43 | 541,820 | -0.66(-1.22%) |
Apr 28, 2008 | 55.54 | 55.56 | 54.05 | 54.09 | 661,726 | -1.58(-2.84%) |
Apr 25, 2008 | 55.89 | 56.58 | 54.98 | 55.67 | 674,549 | -0.33(-0.59%) |
Apr 24, 2008 | 56.71 | 57.15 | 55.34 | 56.00 | 1,093,586 | +1.19(+2.17%) |
Apr 23, 2008 | 54.66 | 55.17 | 54.04 | 54.81 | 554,431 | +0.66(+1.22%) |
Apr 22, 2008 | 55.64 | 55.64 | 54.07 | 54.15 | 461,242 | -1.38(-2.49%) |
Apr 21, 2008 | 56.00 | 56.54 | 55.03 | 55.53 | 558,059 | -1.02(-1.80%) |
Apr 18, 2008 | 54.97 | 56.88 | 53.60 | 56.55 | 906,752 | +3.02(+5.64%) |
Apr 17, 2008 | 53.73 | 54.14 | 53.06 | 53.53 | 836,280 | -0.19(-0.35%) |
Apr 16, 2008 | 53.00 | 53.86 | 52.82 | 53.72 | 750,431 | +0.72(+1.36%) |
Apr 15, 2008 | 53.50 | 54.37 | 52.52 | 53.00 | 616,399 | -0.81(-1.51%) |
Apr 14, 2008 | 53.72 | 54.18 | 53.58 | 53.81 | 412,794 | -0.02(-0.04%) |
Apr 11, 2008 | 53.83 | 54.13 | 53.30 | 53.83 | 596,431 | -0.43(-0.79%) |
Apr 10, 2008 | 53.75 | 54.27 | 53.32 | 54.26 | 481,741 | +0.40(+0.74%) |
Apr 09, 2008 | 53.20 | 53.87 | 52.74 | 53.86 | 570,775 | +0.66(+1.24%) |
Apr 08, 2008 | 52.39 | 53.96 | 52.01 | 53.20 | 376,294 | +0.41(+0.78%) |
Apr 07, 2008 | 53.37 | 53.39 | 52.51 | 52.79 | 524,874 | -1.20(-2.22%) |
Apr 04, 2008 | 53.13 | 54.20 | 52.87 | 53.99 | 627,562 | +1.15(+2.18%) |
Apr 03, 2008 | 52.00 | 53.02 | 51.84 | 52.84 | 864,089 | +0.73(+1.40%) |
Apr 02, 2008 | 51.60 | 52.20 | 51.21 | 52.11 | 1,001,306 | +0.60(+1.16%) |
Apr 01, 2008 | 52.19 | 52.19 | 51.29 | 51.51 | 703,293 | +0.01(+0.02%) |
Mar 31, 2008 | 52.00 | 52.01 | 51.26 | 51.50 | 863,246 | +0.02(+0.04%) |
Mar 28, 2008 | 51.15 | 52.34 | 50.56 | 51.48 | 974,929 | +0.95(+1.88%) |
Mar 27, 2008 | 51.17 | 51.69 | 50.48 | 50.53 | 554,898 | -0.85(-1.65%) |
Mar 26, 2008 | 50.24 | 51.43 | 50.01 | 51.38 | 858,395 | +0.81(+1.60%) |
Mar 25, 2008 | 50.40 | 51.19 | 50.39 | 50.57 | 653,731 | +0.19(+0.38%) |
Mar 24, 2008 | 50.49 | 51.36 | 49.89 | 50.38 | 860,451 | -0.61(-1.20%) |
Mar 21, 2008 | 51.24 | 51.50 | 50.32 | 50.99 | 951,866 | +0.00(+0.00%) |
Mar 20, 2008 | 51.24 | 51.50 | 50.32 | 50.99 | 951,866 | -0.19(-0.37%) |
Mar 19, 2008 | 51.58 | 53.32 | 51.18 | 51.18 | 896,264 | -0.36(-0.70%) |
Mar 18, 2008 | 51.00 | 51.63 | 50.65 | 51.54 | 1,065,129 | +0.65(+1.28%) |
Mar 17, 2008 | 50.75 | 51.56 | 50.20 | 50.89 | 1,158,909 | -0.53(-1.03%) |
Mar 14, 2008 | 53.38 | 53.39 | 51.00 | 51.42 | 1,357,937 | -1.98(-3.71%) |
Mar 13, 2008 | 53.19 | 53.94 | 52.37 | 53.40 | 741,057 | -0.59(-1.09%) |
Mar 12, 2008 | 54.41 | 54.99 | 53.78 | 53.99 | 795,324 | +0.22(+0.41%) |
Mar 11, 2008 | 53.71 | 53.84 | 52.90 | 53.77 | 961,943 | +1.12(+2.13%) |
Mar 10, 2008 | 53.31 | 53.85 | 52.60 | 52.65 | 661,165 | -1.35(-2.50%) |
Mar 07, 2008 | 53.89 | 54.54 | 53.54 | 54.00 | 460,042 | -0.09(-0.17%) |
Mar 06, 2008 | 55.72 | 55.94 | 54.02 | 54.09 | 530,349 | -1.85(-3.31%) |
Mar 05, 2008 | 55.39 | 56.76 | 54.51 | 55.94 | 495,064 | +1.02(+1.86%) |
Mar 04, 2008 | 54.55 | 55.50 | 54.19 | 54.92 | 723,807 | +0.30(+0.55%) |
Mar 03, 2008 | 53.75 | 55.16 | 53.62 | 54.62 | 554,145 | +0.73(+1.35%) |
Feb 29, 2008 | 55.24 | 55.24 | 53.69 | 53.89 | 666,014 | -1.99(-3.56%) |
Feb 28, 2008 | 55.92 | 56.64 | 54.90 | 55.88 | 444,473 | -0.71(-1.25%) |
Feb 27, 2008 | 56.14 | 57.08 | 55.87 | 56.59 | 672,752 | +0.11(+0.19%) |
Feb 26, 2008 | 55.38 | 57.15 | 55.01 | 56.48 | 751,089 | +1.03(+1.86%) |
Feb 25, 2008 | 54.51 | 55.81 | 54.51 | 55.45 | 500,840 | +1.03(+1.89%) |
Feb 22, 2008 | 54.44 | 54.90 | 53.83 | 54.42 | 482,480 | +0.35(+0.65%) |
Feb 21, 2008 | 55.00 | 55.00 | 53.60 | 54.07 | 786,082 | -0.58(-1.06%) |
Feb 20, 2008 | 53.32 | 54.65 | 53.11 | 54.65 | 1,016,948 | +0.62(+1.15%) |
Feb 19, 2008 | 53.48 | 54.07 | 53.15 | 54.03 | 1,063,876 | +0.88(+1.66%) |
Feb 18, 2008 | 53.97 | 54.47 | 52.32 | 53.15 | 990,550 | +0.00(+0.00%) |
Feb 15, 2008 | 53.97 | 54.47 | 52.32 | 53.15 | 990,550 | -1.17(-2.15%) |
Feb 14, 2008 | 56.09 | 56.09 | 54.25 | 54.32 | 757,728 | -1.55(-2.77%) |
Feb 13, 2008 | 55.64 | 56.60 | 55.25 | 55.87 | 381,159 | +0.70(+1.27%) |
Feb 12, 2008 | 53.30 | 55.80 | 53.30 | 55.17 | 424,805 | +0.61(+1.12%) |
Feb 11, 2008 | 55.81 | 55.81 | 53.60 | 54.56 | 909,163 | -1.28(-2.29%) |
Feb 08, 2008 | 55.64 | 56.34 | 54.77 | 55.84 | 553,864 | -0.31(-0.55%) |
Feb 07, 2008 | 56.12 | 56.68 | 55.00 | 56.15 | 953,891 | +1.26(+2.30%) |
Feb 06, 2008 | 55.69 | 56.99 | 54.75 | 54.89 | 811,914 | -1.39(-2.47%) |
Feb 05, 2008 | 58.13 | 58.71 | 56.28 | 56.28 | 530,528 | -2.46(-4.19%) |
Feb 04, 2008 | 59.51 | 59.65 | 58.24 | 58.74 | 482,730 | -0.16(-0.27%) |
Feb 01, 2008 | 59.68 | 60.30 | 57.89 | 58.90 | 543,831 | -0.36(-0.61%) |
Jan 31, 2008 | 57.12 | 59.73 | 56.82 | 59.26 | 711,847 | +1.55(+2.69%) |
Jan 30, 2008 | 57.33 | 59.00 | 56.77 | 57.71 | 432,390 | +0.26(+0.45%) |
Jan 29, 2008 | 57.31 | 58.07 | 56.12 | 57.45 | 515,953 | +0.66(+1.16%) |
Jan 28, 2008 | 55.79 | 56.88 | 55.68 | 56.79 | 501,661 | +0.80(+1.43%) |
Jan 25, 2008 | 56.82 | 57.17 | 55.70 | 55.99 | 620,010 | -0.16(-0.28%) |
Jan 24, 2008 | 54.85 | 56.28 | 54.61 | 56.15 | 608,680 | +0.68(+1.23%) |
Jan 23, 2008 | 55.00 | 56.15 | 53.21 | 55.47 | 1,519,485 | -0.68(-1.21%) |
Jan 22, 2008 | 58.05 | 59.29 | 55.98 | 56.15 | 934,123 | -4.20(-6.96%) |
Jan 21, 2008 | 59.97 | 60.79 | 58.29 | 60.35 | 1,345,562 | +0.00(+0.00%) |
Jan 18, 2008 | 59.97 | 60.79 | 58.29 | 60.35 | 1,345,562 | +1.92(+3.29%) |
Jan 17, 2008 | 62.07 | 62.50 | 58.27 | 58.43 | 931,977 | -3.70(-5.96%) |
Jan 16, 2008 | 59.86 | 62.65 | 59.80 | 62.13 | 1,106,821 | +2.36(+3.95%) |
Jan 15, 2008 | 58.24 | 60.07 | 58.05 | 59.77 | 943,035 | +0.83(+1.41%) |
Jan 14, 2008 | 58.16 | 59.20 | 58.16 | 58.94 | 701,254 | +0.81(+1.39%) |
Jan 11, 2008 | 56.91 | 58.26 | 56.60 | 58.13 | 664,966 | +0.96(+1.68%) |
Jan 10, 2008 | 55.89 | 57.58 | 55.89 | 57.17 | 555,642 | +0.73(+1.29%) |
Jan 09, 2008 | 57.49 | 58.19 | 55.49 | 56.44 | 714,926 | -1.14(-1.98%) |
Jan 08, 2008 | 58.14 | 58.68 | 57.25 | 57.58 | 870,409 | -0.48(-0.83%) |
Jan 07, 2008 | 57.25 | 58.96 | 56.18 | 58.06 | 731,349 | +0.73(+1.27%) |
Jan 04, 2008 | 58.83 | 59.02 | 57.07 | 57.33 | 443,701 | -1.72(-2.91%) |
Jan 03, 2008 | 57.75 | 59.11 | 57.57 | 59.05 | 500,245 | +1.21(+2.09%) |
Jan 02, 2008 | 59.49 | 59.72 | 57.25 | 57.84 | 714,233 | -1.56(-2.63%) |
Jan 01, 2008 | 60.01 | 60.79 | 59.06 | 59.40 | 565,006 | +0.00(+0.00%) |
Dec 31, 2007 | 60.01 | 60.79 | 59.06 | 59.40 | 565,006 | -0.60(-1.00%) |
Dec 28, 2007 | 61.09 | 61.09 | 59.40 | 60.00 | 715,496 | -0.66(-1.09%) |
Dec 27, 2007 | 62.54 | 62.56 | 60.65 | 60.66 | 412,981 | -1.21(-1.96%) |
Dec 26, 2007 | 61.70 | 61.98 | 61.09 | 61.87 | 288,075 | +0.27(+0.44%) |
Dec 24, 2007 | 62.00 | 62.16 | 61.34 | 61.60 | 259,372 | +0.28(+0.46%) |
Dec 21, 2007 | 61.68 | 62.50 | 61.29 | 61.32 | 2,664,480 | +1.27(+2.11%) |
Dec 20, 2007 | 58.55 | 60.05 | 58.35 | 60.05 | 757,493 | +1.97(+3.39%) |
Dec 19, 2007 | 56.85 | 58.19 | 56.85 | 58.08 | 471,005 | +0.99(+1.73%) |
Dec 18, 2007 | 57.40 | 58.27 | 56.54 | 57.09 | 420,756 | -0.58(-1.01%) |
Dec 17, 2007 | 58.86 | 59.22 | 57.35 | 57.67 | 435,926 | -1.59(-2.68%) |
Dec 14, 2007 | 58.99 | 59.74 | 58.33 | 59.26 | 264,674 | +0.04(+0.07%) |
Dec 13, 2007 | 57.95 | 59.58 | 57.72 | 59.22 | 650,945 | +0.96(+1.65%) |
Dec 12, 2007 | 59.72 | 59.99 | 57.99 | 58.26 | 474,789 | -0.98(-1.65%) |
Dec 11, 2007 | 59.96 | 60.59 | 58.69 | 59.24 | 367,625 | -0.46(-0.77%) |
Dec 10, 2007 | 59.27 | 60.12 | 59.20 | 59.70 | 333,584 | +0.47(+0.79%) |
Dec 07, 2007 | 59.97 | 60.32 | 58.98 | 59.23 | 339,147 | -0.49(-0.82%) |
Dec 06, 2007 | 59.98 | 60.20 | 58.82 | 59.72 | 439,333 | -0.05(-0.08%) |
Dec 05, 2007 | 60.00 | 60.03 | 58.93 | 59.77 | 455,892 | +0.06(+0.10%) |
Dec 04, 2007 | 58.30 | 59.88 | 57.32 | 59.71 | 683,787 | +0.79(+1.34%) |
Dec 03, 2007 | 59.00 | 60.22 | 58.55 | 58.92 | 534,666 | +0.07(+0.12%) |
Nov 30, 2007 | 59.29 | 59.56 | 58.70 | 58.85 | 1,591,359 | +0.03(+0.05%) |
Nov 29, 2007 | 58.45 | 59.31 | 57.86 | 58.82 | 451,695 | +0.04(+0.07%) |
Nov 28, 2007 | 56.50 | 58.83 | 55.99 | 58.78 | 631,193 | +2.68(+4.78%) |
Nov 27, 2007 | 55.43 | 56.79 | 55.21 | 56.10 | 616,102 | +0.81(+1.47%) |
Nov 26, 2007 | 55.28 | 56.37 | 55.20 | 55.29 | 320,463 | +0.10(+0.18%) |
Nov 23, 2007 | 56.00 | 56.36 | 54.97 | 55.19 | 149,163 | -0.51(-0.92%) |
Nov 21, 2007 | 55.70 | 56.75 | 55.12 | 55.70 | 383,023 | -0.27(-0.48%) |
Nov 20, 2007 | 56.13 | 56.93 | 55.18 | 55.97 | 453,681 | -0.33(-0.59%) |
Nov 19, 2007 | 56.72 | 58.04 | 56.30 | 56.30 | 338,199 | -1.35(-2.34%) |
Nov 16, 2007 | 57.27 | 58.00 | 56.48 | 57.65 | 285,794 | +0.67(+1.18%) |
Nov 15, 2007 | 57.36 | 57.70 | 56.51 | 56.98 | 307,469 | -0.57(-0.99%) |
Nov 14, 2007 | 57.62 | 59.22 | 57.32 | 57.55 | 532,151 | -0.17(-0.29%) |
Nov 13, 2007 | 56.80 | 58.18 | 54.56 | 57.72 | 799,647 | +0.77(+1.35%) |
Nov 12, 2007 | 57.53 | 58.53 | 56.95 | 56.95 | 358,982 | -0.85(-1.47%) |
Nov 09, 2007 | 59.01 | 59.76 | 57.72 | 57.80 | 298,512 | -1.73(-2.91%) |
Nov 08, 2007 | 59.30 | 60.65 | 58.39 | 59.53 | 420,807 | +0.50(+0.85%) |
Nov 07, 2007 | 60.72 | 60.72 | 58.89 | 59.03 | 343,288 | -2.00(-3.28%) |
Nov 06, 2007 | 59.83 | 61.24 | 59.53 | 61.03 | 521,768 | +2.01(+3.41%) |
Nov 05, 2007 | 56.72 | 59.78 | 56.63 | 59.02 | 852,749 | +1.90(+3.33%) |
Nov 02, 2007 | 58.07 | 58.07 | 56.87 | 57.12 | 306,436 | -0.81(-1.40%) |
Nov 01, 2007 | 57.81 | 59.34 | 57.75 | 57.93 | 658,192 | -0.40(-0.69%) |
Oct 31, 2007 | 57.11 | 58.34 | 56.72 | 58.33 | 518,877 | +1.43(+2.51%) |
Oct 30, 2007 | 56.78 | 57.26 | 56.49 | 56.90 | 749,399 | +0.07(+0.12%) |
Oct 29, 2007 | 57.63 | 57.86 | 56.35 | 56.83 | 578,716 | -0.68(-1.18%) |
Oct 26, 2007 | 56.23 | 58.10 | 55.38 | 57.51 | 873,534 | +2.14(+3.86%) |
Oct 25, 2007 | 54.37 | 55.68 | 54.17 | 55.37 | 637,159 | +1.01(+1.86%) |
Oct 24, 2007 | 53.35 | 54.36 | 53.31 | 54.36 | 509,404 | +0.57(+1.06%) |
Oct 23, 2007 | 53.38 | 54.05 | 52.75 | 53.79 | 586,572 | +0.84(+1.59%) |
Oct 22, 2007 | 53.89 | 54.37 | 52.82 | 52.95 | 1,107,800 | +0.91(+1.75%) |
Oct 19, 2007 | 53.12 | 53.83 | 52.01 | 52.04 | 622,088 | -0.85(-1.61%) |
Oct 18, 2007 | 53.22 | 54.03 | 52.65 | 52.89 | 705,887 | -0.58(-1.08%) |
Oct 17, 2007 | 54.12 | 54.55 | 53.12 | 53.47 | 725,318 | -0.45(-0.83%) |
Oct 16, 2007 | 54.44 | 55.50 | 53.75 | 53.92 | 665,655 | -0.27(-0.50%) |
Oct 15, 2007 | 55.44 | 55.88 | 53.80 | 54.19 | 618,718 | -1.25(-2.25%) |
Oct 12, 2007 | 55.57 | 55.93 | 55.21 | 55.44 | 349,142 | -0.14(-0.25%) |
Oct 11, 2007 | 56.07 | 56.50 | 55.19 | 55.58 | 562,836 | -0.26(-0.47%) |
Oct 10, 2007 | 55.83 | 56.99 | 55.25 | 55.84 | 438,755 | -0.26(-0.46%) |
Oct 09, 2007 | 56.00 | 56.39 | 55.81 | 56.10 | 606,673 | +0.17(+0.30%) |
Oct 08, 2007 | 56.10 | 56.48 | 55.65 | 55.93 | 468,296 | +0.05(+0.09%) |
Oct 05, 2007 | 56.62 | 56.91 | 55.69 | 55.88 | 409,441 | -0.23(-0.41%) |
Oct 04, 2007 | 56.38 | 56.94 | 55.88 | 56.11 | 358,037 | -0.02(-0.04%) |
Oct 03, 2007 | 56.27 | 57.12 | 56.06 | 56.13 | 498,429 | -1.11(-1.94%) |
Oct 02, 2007 | 58.37 | 58.68 | 56.95 | 57.24 | 1,302,937 | -0.93(-1.60%) |
Oct 01, 2007 | 57.81 | 58.65 | 57.39 | 58.17 | 428,478 | +1.01(+1.77%) |
Sep 28, 2007 | 56.02 | 57.43 | 56.02 | 57.16 | 404,472 | +1.40(+2.51%) |
Sep 27, 2007 | 56.23 | 56.31 | 54.48 | 55.76 | 631,143 | -0.16(-0.29%) |
Sep 26, 2007 | 55.06 | 56.37 | 54.75 | 55.92 | 383,355 | +1.24(+2.27%) |
Sep 25, 2007 | 55.10 | 55.39 | 54.44 | 54.68 | 331,235 | -0.56(-1.01%) |
Sep 24, 2007 | 54.00 | 55.67 | 53.99 | 55.24 | 579,648 | +2.14(+4.03%) |
Sep 21, 2007 | 53.37 | 53.37 | 52.91 | 53.10 | 474,260 | +0.20(+0.38%) |
Sep 20, 2007 | 54.01 | 54.44 | 52.88 | 52.90 | 319,400 | -1.13(-2.09%) |
Sep 19, 2007 | 51.61 | 54.62 | 51.61 | 54.03 | 681,923 | +2.85(+5.57%) |
Sep 18, 2007 | 50.43 | 51.28 | 50.06 | 51.18 | 329,089 | +0.99(+1.97%) |
Sep 17, 2007 | 50.48 | 50.61 | 50.07 | 50.19 | 231,878 | -0.33(-0.65%) |
Sep 14, 2007 | 51.06 | 51.19 | 50.22 | 50.52 | 322,087 | -0.77(-1.50%) |
Sep 13, 2007 | 51.82 | 52.25 | 51.29 | 51.29 | 319,663 | -0.14(-0.27%) |
Sep 12, 2007 | 50.41 | 51.99 | 50.41 | 51.43 | 358,141 | +0.78(+1.54%) |
Sep 11, 2007 | 49.85 | 50.97 | 49.60 | 50.65 | 356,240 | +1.11(+2.24%) |
Sep 10, 2007 | 49.40 | 50.28 | 49.06 | 49.54 | 384,209 | +0.16(+0.32%) |
Sep 07, 2007 | 49.00 | 49.92 | 49.00 | 49.38 | 367,248 | -0.23(-0.46%) |
Sep 06, 2007 | 49.23 | 49.79 | 48.81 | 49.61 | 385,897 | +0.70(+1.43%) |
Sep 05, 2007 | 49.32 | 49.64 | 48.89 | 48.91 | 633,756 | -0.65(-1.31%) |
Sep 04, 2007 | 49.85 | 49.95 | 49.11 | 49.56 | 322,041 | -0.34(-0.68%) |
Aug 31, 2007 | 50.21 | 50.51 | 49.25 | 49.90 | 194,074 | +0.16(+0.32%) |
Aug 30, 2007 | 49.20 | 50.01 | 48.76 | 49.74 | 279,565 | +0.23(+0.46%) |
Aug 29, 2007 | 48.40 | 49.61 | 48.29 | 49.51 | 273,133 | +1.21(+2.51%) |
Aug 28, 2007 | 48.75 | 48.95 | 47.91 | 48.30 | 503,217 | -1.04(-2.11%) |
Aug 27, 2007 | 50.98 | 50.98 | 49.01 | 49.34 | 395,004 | -0.55(-1.10%) |
Aug 24, 2007 | 49.17 | 49.89 | 48.61 | 49.89 | 359,515 | +0.71(+1.44%) |
Aug 23, 2007 | 49.70 | 50.33 | 48.68 | 49.18 | 519,123 | -0.03(-0.06%) |
Aug 22, 2007 | 49.09 | 49.28 | 48.30 | 49.21 | 343,589 | +0.44(+0.90%) |
Aug 21, 2007 | 49.24 | 49.82 | 48.51 | 48.77 | 389,762 | -0.78(-1.57%) |
Aug 20, 2007 | 48.92 | 49.93 | 48.23 | 49.55 | 349,602 | +0.85(+1.75%) |
Aug 17, 2007 | 49.76 | 49.87 | 48.08 | 48.70 | 501,228 | -0.25(-0.51%) |
Aug 16, 2007 | 46.98 | 49.07 | 45.79 | 48.95 | 805,540 | +1.54(+3.25%) |
Aug 15, 2007 | 48.15 | 49.28 | 47.26 | 47.41 | 548,367 | -0.98(-2.03%) |
Aug 14, 2007 | 49.82 | 50.04 | 48.09 | 48.39 | 489,014 | -1.12(-2.26%) |
Aug 13, 2007 | 49.51 | 50.26 | 48.17 | 49.51 | 728,705 | +0.47(+0.96%) |
Aug 10, 2007 | 51.58 | 52.50 | 48.89 | 49.04 | 1,046,372 | -3.10(-5.95%) |
Aug 09, 2007 | 50.83 | 55.21 | 50.54 | 52.14 | 1,528,808 | +0.06(+0.12%) |
Aug 08, 2007 | 53.85 | 56.88 | 50.45 | 52.08 | 1,793,001 | -1.77(-3.29%) |
Aug 07, 2007 | 50.88 | 55.25 | 50.44 | 53.85 | 1,381,182 | +2.64(+5.16%) |
Aug 06, 2007 | 47.88 | 51.34 | 47.76 | 51.21 | 1,202,646 | +3.51(+7.36%) |
Aug 03, 2007 | 47.80 | 48.78 | 47.37 | 47.70 | 900,012 | -0.02(-0.04%) |
Aug 02, 2007 | 47.45 | 48.44 | 46.75 | 47.72 | 979,275 | +0.40(+0.85%) |
Aug 01, 2007 | 47.77 | 48.61 | 46.63 | 47.32 | 908,995 | -0.62(-1.29%) |
Jul 31, 2007 | 49.23 | 49.92 | 47.94 | 47.94 | 1,039,766 | -0.96(-1.96%) |
Jul 30, 2007 | 50.96 | 51.58 | 48.45 | 48.90 | 1,489,549 | -2.56(-4.97%) |
Jul 27, 2007 | 45.21 | 51.64 | 45.18 | 51.46 | 1,870,029 | +6.25(+13.82%) |
Jul 26, 2007 | 44.49 | 45.99 | 43.76 | 45.21 | 975,939 | +0.84(+1.89%) |
Jul 25, 2007 | 43.50 | 44.76 | 43.32 | 44.37 | 795,897 | +1.10(+2.54%) |
Jul 24, 2007 | 43.69 | 43.90 | 43.04 | 43.27 | 447,346 | -0.31(-0.71%) |
Jul 23, 2007 | 43.61 | 43.96 | 43.43 | 43.58 | 394,156 | +0.24(+0.55%) |
Jul 20, 2007 | 43.65 | 43.77 | 43.27 | 43.34 | 380,393 | -0.38(-0.87%) |
Jul 19, 2007 | 44.25 | 44.59 | 43.64 | 43.72 | 287,245 | -0.37(-0.84%) |
Jul 18, 2007 | 43.58 | 44.26 | 43.48 | 44.09 | 545,139 | +0.46(+1.05%) |
Jul 17, 2007 | 43.96 | 44.54 | 43.58 | 43.63 | 527,398 | -0.43(-0.98%) |
Jul 16, 2007 | 44.26 | 44.76 | 44.01 | 44.06 | 351,608 | -0.38(-0.86%) |
Jul 13, 2007 | 44.48 | 44.95 | 44.30 | 44.44 | 396,511 | +0.00(+0.00%) |
Jul 12, 2007 | 44.75 | 44.87 | 44.20 | 44.44 | 288,997 | -0.01(-0.02%) |
Jul 11, 2007 | 43.65 | 44.45 | 43.44 | 44.45 | 338,029 | +0.89(+2.04%) |
Jul 10, 2007 | 43.96 | 44.00 | 43.43 | 43.56 | 336,922 | -0.35(-0.80%) |
Jul 09, 2007 | 44.57 | 44.68 | 43.62 | 43.91 | 502,880 | -0.48(-1.08%) |
Jul 06, 2007 | 44.94 | 45.14 | 44.30 | 44.39 | 436,859 | -0.54(-1.20%) |
Jul 05, 2007 | 45.39 | 45.48 | 44.80 | 44.93 | 317,393 | -0.32(-0.71%) |
Jul 03, 2007 | 44.51 | 45.37 | 44.33 | 45.25 | 193,615 | +0.60(+1.34%) |