Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.51 | 36.03 | 34.86 | 35.40 | 1,374,235 | -0.17(-0.49%) |
Jul 30, 2008 | 34.56 | 35.84 | 34.32 | 35.57 | 1,677,521 | +0.56(+1.59%) |
Jul 29, 2008 | 35.02 | 35.59 | 34.36 | 35.02 | 1,734,563 | +0.81(+2.36%) |
Jul 28, 2008 | 34.51 | 34.72 | 33.98 | 34.21 | 1,749,358 | -0.39(-1.13%) |
Jul 25, 2008 | 34.76 | 35.11 | 34.04 | 34.60 | 1,913,290 | -0.10(-0.28%) |
Jul 24, 2008 | 36.06 | 36.37 | 30.49 | 34.70 | 5,531,265 | -2.48(-6.66%) |
Jul 23, 2008 | 36.99 | 37.51 | 36.37 | 37.17 | 2,599,109 | +0.03(+0.07%) |
Jul 22, 2008 | 36.96 | 37.35 | 34.11 | 37.15 | 3,764,077 | -0.58(-1.54%) |
Jul 21, 2008 | 39.53 | 39.53 | 37.57 | 37.73 | 2,787,507 | -1.46(-3.73%) |
Jul 18, 2008 | 39.01 | 39.41 | 37.27 | 39.19 | 7,470,253 | +0.64(+1.67%) |
Jul 17, 2008 | 37.03 | 38.60 | 37.03 | 38.55 | 1,992,972 | +1.66(+4.50%) |
Jul 16, 2008 | 36.42 | 37.09 | 35.86 | 36.89 | 967,861 | +0.43(+1.19%) |
Jul 15, 2008 | 36.06 | 36.92 | 35.63 | 36.45 | 1,781,747 | -0.04(-0.12%) |
Jul 14, 2008 | 37.36 | 37.77 | 35.63 | 36.50 | 3,412,358 | -0.48(-1.29%) |
Jul 11, 2008 | 36.77 | 37.14 | 36.18 | 36.97 | 1,631,297 | -0.17(-0.44%) |
Jul 10, 2008 | 37.26 | 37.36 | 36.32 | 37.14 | 1,705,031 | -0.12(-0.33%) |
Jul 09, 2008 | 36.50 | 38.02 | 36.48 | 37.26 | 2,496,715 | +0.30(+0.82%) |
Jul 08, 2008 | 36.94 | 37.34 | 35.92 | 36.96 | 3,216,551 | -0.24(-0.65%) |
Jul 07, 2008 | 37.36 | 37.91 | 36.65 | 37.20 | 2,271,316 | +0.44(+1.21%) |
Jul 04, 2008 | 36.97 | 37.14 | 36.07 | 36.76 | 1,428,584 | +0.00(+0.00%) |
Jul 03, 2008 | 36.97 | 37.14 | 36.07 | 36.76 | 1,428,584 | -0.30(-0.80%) |
Jul 02, 2008 | 37.90 | 37.90 | 36.93 | 37.05 | 4,366,109 | -0.38(-1.02%) |
Jul 01, 2008 | 36.05 | 38.63 | 35.73 | 37.43 | 5,664,584 | +2.18(+6.19%) |
Jun 30, 2008 | 36.40 | 36.50 | 35.14 | 35.25 | 2,670,844 | -0.70(-1.96%) |
Jun 27, 2008 | 34.37 | 36.23 | 34.18 | 35.96 | 17,799,236 | +1.45(+4.21%) |
Jun 26, 2008 | 35.18 | 35.19 | 33.96 | 34.51 | 2,446,445 | -0.87(-2.46%) |
Jun 25, 2008 | 34.70 | 35.67 | 34.29 | 35.37 | 3,124,903 | +0.86(+2.49%) |
Jun 24, 2008 | 34.20 | 34.76 | 33.67 | 34.51 | 2,071,776 | +0.24(+0.71%) |
Jun 23, 2008 | 33.89 | 34.74 | 32.45 | 34.27 | 3,256,691 | +0.21(+0.61%) |
Jun 20, 2008 | 33.87 | 34.06 | 32.32 | 34.06 | 18,865,056 | +0.43(+1.27%) |
Jun 19, 2008 | 33.07 | 33.71 | 32.80 | 33.64 | 974,813 | +0.28(+0.83%) |
Jun 18, 2008 | 33.47 | 34.06 | 32.85 | 33.36 | 1,325,201 | -0.21(-0.62%) |
Jun 17, 2008 | 33.78 | 34.02 | 33.31 | 33.57 | 924,751 | -0.04(-0.13%) |
Jun 16, 2008 | 33.45 | 33.92 | 32.85 | 33.61 | 1,383,823 | +0.14(+0.42%) |
Jun 13, 2008 | 31.47 | 33.51 | 31.47 | 33.47 | 2,684,752 | +2.40(+7.72%) |
Jun 12, 2008 | 31.73 | 32.39 | 30.98 | 31.07 | 1,108,927 | -0.52(-1.65%) |
Jun 11, 2008 | 32.89 | 32.95 | 31.35 | 31.59 | 1,419,137 | -1.44(-4.37%) |
Jun 10, 2008 | 32.62 | 33.32 | 32.15 | 33.04 | 1,145,395 | +0.09(+0.26%) |
Jun 09, 2008 | 32.96 | 33.04 | 32.09 | 32.95 | 1,163,346 | +0.32(+0.99%) |
Jun 06, 2008 | 34.64 | 34.93 | 32.50 | 32.63 | 1,874,735 | -2.30(-6.59%) |
Jun 05, 2008 | 33.87 | 34.97 | 33.79 | 34.93 | 1,070,758 | +1.09(+3.21%) |
Jun 04, 2008 | 33.45 | 34.48 | 33.40 | 33.85 | 1,141,015 | +0.19(+0.57%) |
Jun 03, 2008 | 33.89 | 34.14 | 33.13 | 33.65 | 1,112,011 | -0.09(-0.26%) |
Jun 02, 2008 | 34.28 | 34.31 | 33.11 | 33.74 | 1,723,473 | -0.51(-1.50%) |
May 30, 2008 | 34.07 | 34.83 | 33.49 | 34.25 | 4,510,218 | +0.28(+0.82%) |
May 29, 2008 | 35.02 | 35.13 | 33.81 | 33.98 | 1,690,478 | -1.02(-2.91%) |
May 28, 2008 | 33.96 | 35.03 | 33.92 | 34.99 | 2,496,980 | +1.07(+3.15%) |
May 27, 2008 | 33.15 | 33.94 | 32.79 | 33.92 | 2,374,355 | +0.76(+2.28%) |
May 26, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.00(+0.00%) |
May 23, 2008 | 32.54 | 33.43 | 32.39 | 33.17 | 1,711,370 | +0.50(+1.52%) |
May 22, 2008 | 31.76 | 33.68 | 31.59 | 32.67 | 3,498,729 | +2.37(+7.83%) |
May 21, 2008 | 30.77 | 31.06 | 30.05 | 30.30 | 1,240,185 | -0.33(-1.08%) |
May 20, 2008 | 31.28 | 31.33 | 30.25 | 30.63 | 1,062,893 | -0.47(-1.51%) |
May 19, 2008 | 31.06 | 31.97 | 30.86 | 31.10 | 1,803,029 | +0.30(+0.99%) |
May 16, 2008 | 30.54 | 31.14 | 29.54 | 30.80 | 1,844,814 | +0.45(+1.49%) |
May 15, 2008 | 30.00 | 30.41 | 29.56 | 30.34 | 815,941 | +0.46(+1.54%) |
May 14, 2008 | 29.50 | 30.40 | 29.14 | 29.88 | 835,966 | +0.36(+1.24%) |
May 13, 2008 | 29.67 | 30.00 | 28.85 | 29.52 | 1,069,017 | -0.17(-0.59%) |
May 12, 2008 | 28.67 | 29.87 | 28.30 | 29.69 | 1,087,039 | +1.12(+3.92%) |
May 09, 2008 | 28.44 | 28.89 | 28.24 | 28.57 | 523,063 | -0.20(-0.69%) |
May 08, 2008 | 28.93 | 29.30 | 28.67 | 28.77 | 1,272,983 | -0.07(-0.24%) |
May 07, 2008 | 29.75 | 29.98 | 28.77 | 28.84 | 857,899 | -1.09(-3.63%) |
May 06, 2008 | 29.54 | 30.19 | 29.17 | 29.93 | 996,451 | +0.33(+1.12%) |
May 05, 2008 | 30.29 | 30.29 | 29.47 | 29.60 | 1,120,032 | -0.74(-2.43%) |
May 02, 2008 | 30.78 | 30.88 | 29.95 | 30.33 | 1,177,841 | -0.25(-0.82%) |
May 01, 2008 | 29.89 | 30.69 | 29.56 | 30.59 | 1,135,625 | +0.76(+2.53%) |
Apr 30, 2008 | 29.70 | 30.63 | 29.53 | 29.83 | 1,426,645 | +0.12(+0.41%) |
Apr 29, 2008 | 29.76 | 29.80 | 29.47 | 29.71 | 1,153,215 | -0.10(-0.35%) |
Apr 28, 2008 | 29.80 | 30.33 | 29.57 | 29.81 | 1,602,166 | -0.08(-0.26%) |
Apr 25, 2008 | 29.47 | 30.20 | 29.11 | 29.89 | 1,869,033 | +0.49(+1.65%) |
Apr 24, 2008 | 27.26 | 29.54 | 27.20 | 29.40 | 2,695,820 | +2.75(+10.30%) |
Apr 23, 2008 | 26.73 | 26.92 | 26.16 | 26.66 | 960,334 | +0.22(+0.82%) |
Apr 22, 2008 | 26.48 | 26.78 | 26.13 | 26.44 | 959,138 | -0.10(-0.39%) |
Apr 21, 2008 | 26.25 | 26.89 | 26.14 | 26.55 | 680,640 | -0.07(-0.26%) |
Apr 18, 2008 | 26.19 | 27.02 | 25.71 | 26.62 | 871,540 | +1.03(+4.04%) |
Apr 17, 2008 | 26.03 | 26.11 | 25.36 | 25.58 | 527,689 | -0.51(-1.96%) |
Apr 16, 2008 | 25.21 | 26.21 | 24.98 | 26.09 | 1,106,378 | +1.14(+4.56%) |
Apr 15, 2008 | 25.23 | 25.50 | 24.74 | 24.96 | 1,132,526 | -0.06(-0.24%) |
Apr 14, 2008 | 25.12 | 25.55 | 24.87 | 25.02 | 1,114,426 | -0.25(-1.00%) |
Apr 11, 2008 | 25.28 | 26.04 | 25.14 | 25.27 | 1,332,628 | -0.99(-3.77%) |
Apr 10, 2008 | 25.92 | 26.52 | 25.64 | 26.26 | 1,088,147 | +0.30(+1.14%) |
Apr 09, 2008 | 27.07 | 27.11 | 25.82 | 25.96 | 920,369 | -1.03(-3.80%) |
Apr 08, 2008 | 26.41 | 27.42 | 26.28 | 26.99 | 1,067,314 | +0.11(+0.42%) |
Apr 07, 2008 | 27.55 | 27.69 | 26.81 | 26.88 | 1,085,765 | -0.38(-1.40%) |
Apr 04, 2008 | 26.78 | 27.46 | 26.35 | 27.26 | 1,235,333 | +0.39(+1.46%) |
Apr 03, 2008 | 26.70 | 27.07 | 26.59 | 26.87 | 825,232 | -0.03(-0.10%) |
Apr 02, 2008 | 26.79 | 27.30 | 26.63 | 26.89 | 1,063,644 | +0.15(+0.55%) |
Apr 01, 2008 | 26.36 | 26.79 | 26.17 | 26.75 | 1,399,258 | +0.60(+2.29%) |
Mar 31, 2008 | 25.16 | 26.21 | 24.98 | 26.15 | 1,619,102 | +0.96(+3.79%) |
Mar 28, 2008 | 25.49 | 25.59 | 24.97 | 25.19 | 1,087,782 | -0.32(-1.26%) |
Mar 27, 2008 | 25.88 | 25.95 | 24.97 | 25.51 | 1,282,379 | -0.28(-1.08%) |
Mar 26, 2008 | 25.40 | 25.82 | 24.98 | 25.79 | 1,348,423 | +0.23(+0.92%) |
Mar 25, 2008 | 24.83 | 25.66 | 24.66 | 25.56 | 1,148,828 | +0.63(+2.51%) |
Mar 24, 2008 | 24.33 | 25.42 | 24.33 | 24.93 | 1,329,228 | +0.68(+2.79%) |
Mar 21, 2008 | 24.02 | 24.33 | 23.56 | 24.25 | 3,440,979 | +0.00(+0.00%) |
Mar 20, 2008 | 24.02 | 24.33 | 23.56 | 24.25 | 3,440,979 | +0.53(+2.23%) |
Mar 19, 2008 | 24.17 | 24.61 | 23.72 | 23.72 | 2,196,990 | -0.36(-1.48%) |
Mar 18, 2008 | 22.91 | 24.08 | 22.57 | 24.08 | 1,744,014 | +1.75(+7.82%) |
Mar 17, 2008 | 21.98 | 22.82 | 21.74 | 22.33 | 1,335,316 | -0.33(-1.46%) |
Mar 14, 2008 | 23.77 | 24.08 | 22.40 | 22.66 | 1,947,972 | -0.36(-1.55%) |
Mar 13, 2008 | 22.83 | 23.34 | 22.09 | 23.02 | 1,987,411 | -0.12(-0.53%) |
Mar 12, 2008 | 23.46 | 23.57 | 23.05 | 23.14 | 1,856,833 | -0.29(-1.22%) |
Mar 11, 2008 | 21.95 | 23.59 | 21.46 | 23.43 | 4,615,382 | +2.84(+13.80%) |
Mar 10, 2008 | 22.16 | 22.16 | 20.58 | 20.59 | 2,652,944 | -1.61(-7.24%) |
Mar 07, 2008 | 22.28 | 22.88 | 21.89 | 22.19 | 2,058,640 | -0.37(-1.66%) |
Mar 06, 2008 | 22.98 | 23.38 | 22.38 | 22.57 | 2,287,142 | -0.56(-2.41%) |
Mar 05, 2008 | 22.97 | 23.40 | 22.59 | 23.12 | 2,347,775 | +0.22(+0.95%) |
Mar 04, 2008 | 24.96 | 25.29 | 22.64 | 22.91 | 3,625,803 | -2.36(-9.35%) |
Mar 03, 2008 | 24.65 | 25.62 | 24.57 | 25.27 | 1,848,402 | +0.54(+2.18%) |
Feb 29, 2008 | 24.60 | 25.03 | 24.09 | 24.73 | 1,790,633 | -0.19(-0.77%) |
Feb 28, 2008 | 26.07 | 26.33 | 24.86 | 24.92 | 2,345,925 | -1.46(-5.53%) |
Feb 27, 2008 | 26.41 | 26.98 | 26.03 | 26.38 | 711,817 | -0.30(-1.14%) |
Feb 26, 2008 | 26.63 | 27.11 | 26.31 | 26.69 | 876,605 | -0.18(-0.68%) |
Feb 25, 2008 | 25.86 | 27.00 | 25.82 | 26.87 | 1,077,614 | +1.07(+4.14%) |
Feb 22, 2008 | 26.23 | 26.47 | 25.38 | 25.80 | 1,062,386 | -0.34(-1.30%) |
Feb 21, 2008 | 26.88 | 27.27 | 25.85 | 26.14 | 1,797,396 | -0.60(-2.24%) |
Feb 20, 2008 | 27.22 | 27.35 | 26.47 | 26.74 | 1,309,357 | -0.62(-2.26%) |
Feb 19, 2008 | 27.79 | 28.00 | 27.19 | 27.35 | 989,636 | -0.12(-0.44%) |
Feb 18, 2008 | 28.01 | 28.24 | 26.51 | 27.48 | 1,411,229 | +0.00(+0.00%) |
Feb 15, 2008 | 28.01 | 28.24 | 26.51 | 27.48 | 1,411,229 | -0.79(-2.80%) |
Feb 14, 2008 | 28.81 | 29.01 | 28.07 | 28.27 | 1,098,185 | -0.54(-1.87%) |
Feb 13, 2008 | 28.37 | 28.99 | 28.31 | 28.81 | 1,078,652 | +0.48(+1.69%) |
Feb 12, 2008 | 28.83 | 28.83 | 28.13 | 28.33 | 1,008,013 | -0.30(-1.03%) |
Feb 11, 2008 | 28.34 | 28.94 | 27.95 | 28.62 | 1,395,678 | +0.23(+0.83%) |
Feb 08, 2008 | 27.74 | 28.53 | 27.48 | 28.39 | 1,217,371 | +0.64(+2.32%) |
Feb 07, 2008 | 27.75 | 28.24 | 27.22 | 27.75 | 2,346,480 | +0.07(+0.25%) |
Feb 06, 2008 | 27.91 | 28.07 | 27.48 | 27.68 | 1,947,477 | +0.25(+0.92%) |
Feb 05, 2008 | 27.73 | 28.03 | 26.83 | 27.42 | 2,080,928 | -0.83(-2.95%) |
Feb 04, 2008 | 28.49 | 29.24 | 28.14 | 28.26 | 1,241,949 | -0.06(-0.22%) |
Feb 01, 2008 | 26.62 | 28.44 | 26.47 | 28.32 | 1,607,031 | +2.01(+7.63%) |
Jan 31, 2008 | 25.77 | 26.94 | 25.20 | 26.31 | 2,322,683 | +0.06(+0.23%) |
Jan 30, 2008 | 26.57 | 27.07 | 26.10 | 26.25 | 1,081,515 | -0.57(-2.14%) |
Jan 29, 2008 | 26.92 | 27.07 | 26.42 | 26.82 | 757,547 | +0.11(+0.42%) |
Jan 28, 2008 | 26.50 | 26.80 | 25.81 | 26.71 | 872,231 | +0.10(+0.36%) |
Jan 25, 2008 | 26.35 | 27.81 | 26.29 | 26.62 | 1,377,196 | +0.35(+1.32%) |
Jan 24, 2008 | 25.68 | 26.94 | 25.20 | 26.27 | 2,366,193 | +0.45(+1.75%) |
Jan 23, 2008 | 25.72 | 26.20 | 23.29 | 25.82 | 3,440,470 | -0.47(-1.79%) |
Jan 22, 2008 | 25.68 | 26.70 | 22.74 | 26.29 | 2,840,868 | -0.95(-3.48%) |
Jan 21, 2008 | 27.15 | 27.50 | 26.50 | 27.23 | 1,568,620 | +0.00(+0.00%) |
Jan 18, 2008 | 27.15 | 27.50 | 26.50 | 27.23 | 1,568,620 | +0.42(+1.56%) |
Jan 17, 2008 | 28.40 | 28.78 | 26.55 | 26.82 | 2,183,697 | -1.10(-3.95%) |
Jan 16, 2008 | 27.08 | 28.17 | 26.75 | 27.92 | 2,597,378 | +0.83(+3.05%) |
Jan 15, 2008 | 26.15 | 27.26 | 26.15 | 27.09 | 1,647,807 | +0.53(+2.00%) |
Jan 14, 2008 | 26.34 | 26.88 | 26.09 | 26.56 | 1,075,396 | +0.39(+1.49%) |
Jan 11, 2008 | 26.75 | 27.07 | 25.89 | 26.17 | 1,017,678 | -0.74(-2.74%) |
Jan 10, 2008 | 26.18 | 27.31 | 25.90 | 26.91 | 1,216,887 | +0.37(+1.41%) |
Jan 09, 2008 | 26.51 | 26.83 | 25.33 | 26.54 | 1,559,605 | -0.02(-0.07%) |
Jan 08, 2008 | 26.81 | 27.76 | 26.55 | 26.55 | 1,763,083 | -0.23(-0.88%) |
Jan 07, 2008 | 26.69 | 27.37 | 26.38 | 26.79 | 2,749,059 | +0.29(+1.08%) |
Jan 04, 2008 | 27.15 | 27.55 | 26.39 | 26.50 | 1,216,859 | -1.04(-3.79%) |
Jan 03, 2008 | 27.22 | 28.09 | 27.18 | 27.55 | 1,007,381 | +0.50(+1.83%) |
Jan 02, 2008 | 27.18 | 27.74 | 26.35 | 27.05 | 1,038,406 | -0.15(-0.54%) |
Jan 01, 2008 | 28.24 | 28.70 | 27.19 | 27.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.24 | 28.70 | 27.19 | 27.20 | 677,831 | -1.12(-3.96%) |
Dec 28, 2007 | 27.26 | 29.27 | 27.26 | 28.32 | 1,585,020 | +1.76(+6.64%) |
Dec 27, 2007 | 28.01 | 28.02 | 26.51 | 26.55 | 961,771 | -1.47(-5.24%) |
Dec 26, 2007 | 27.48 | 28.17 | 27.29 | 28.02 | 623,652 | +0.30(+1.10%) |
Dec 24, 2007 | 27.37 | 27.81 | 27.21 | 27.72 | 306,688 | +0.43(+1.56%) |
Dec 21, 2007 | 26.90 | 28.15 | 26.62 | 27.29 | 3,220,167 | +0.77(+2.92%) |
Dec 20, 2007 | 26.55 | 26.63 | 26.11 | 26.52 | 828,209 | +0.30(+1.13%) |
Dec 19, 2007 | 26.33 | 26.46 | 25.90 | 26.22 | 843,385 | -0.10(-0.40%) |
Dec 18, 2007 | 26.04 | 26.43 | 25.50 | 26.33 | 919,134 | +0.56(+2.16%) |
Dec 17, 2007 | 26.07 | 26.42 | 25.51 | 25.77 | 930,863 | -0.48(-1.82%) |
Dec 14, 2007 | 26.88 | 27.81 | 26.18 | 26.25 | 924,319 | -1.09(-4.00%) |
Dec 13, 2007 | 26.97 | 27.44 | 26.83 | 27.35 | 705,454 | -0.29(-1.04%) |
Dec 12, 2007 | 28.01 | 28.24 | 26.96 | 27.63 | 1,416,234 | +0.51(+1.89%) |
Dec 11, 2007 | 29.04 | 29.41 | 27.03 | 27.12 | 2,261,322 | -30.67(-53.07%) |
Dec 10, 2007 | 58.15 | 58.17 | 56.57 | 57.79 | 1,363,044 | -0.17(-0.28%) |
Dec 07, 2007 | 57.09 | 59.09 | 55.42 | 57.96 | 1,215,800 | -0.78(-1.33%) |
Dec 06, 2007 | 60.18 | 60.18 | 58.40 | 58.74 | 906,767 | -1.44(-2.40%) |
Dec 05, 2007 | 61.07 | 61.36 | 59.25 | 60.18 | 548,241 | +0.18(+0.30%) |
Dec 04, 2007 | 60.37 | 61.82 | 59.98 | 60.00 | 454,496 | -0.30(-0.49%) |
Dec 03, 2007 | 60.10 | 61.61 | 59.97 | 60.30 | 734,309 | +0.57(+0.96%) |
Nov 30, 2007 | 60.41 | 61.49 | 59.17 | 59.72 | 738,605 | -0.71(-1.18%) |
Nov 29, 2007 | 60.10 | 61.84 | 59.59 | 60.43 | 723,496 | +0.31(+0.52%) |
Nov 28, 2007 | 58.97 | 60.63 | 58.90 | 60.12 | 1,165,686 | +1.68(+2.87%) |
Nov 27, 2007 | 56.38 | 58.60 | 56.38 | 58.44 | 553,699 | +2.21(+3.92%) |
Nov 26, 2007 | 56.84 | 57.83 | 56.18 | 56.24 | 654,801 | -0.42(-0.74%) |
Nov 23, 2007 | 55.85 | 57.20 | 55.31 | 56.65 | 205,255 | +1.36(+2.45%) |
Nov 21, 2007 | 55.79 | 56.54 | 55.05 | 55.30 | 486,625 | -0.83(-1.49%) |
Nov 20, 2007 | 54.88 | 56.44 | 54.70 | 56.13 | 643,639 | +1.35(+2.46%) |
Nov 19, 2007 | 54.83 | 56.11 | 53.48 | 54.79 | 597,747 | -0.68(-1.22%) |
Nov 16, 2007 | 55.29 | 55.74 | 53.84 | 55.46 | 538,378 | +0.28(+0.50%) |
Nov 15, 2007 | 55.10 | 55.35 | 54.05 | 55.19 | 672,040 | -0.29(-0.52%) |
Nov 14, 2007 | 57.39 | 57.39 | 55.02 | 55.47 | 553,738 | -0.85(-1.51%) |
Nov 13, 2007 | 53.69 | 56.75 | 53.69 | 56.32 | 1,080,278 | +2.90(+5.43%) |
Nov 12, 2007 | 55.13 | 55.47 | 52.62 | 53.42 | 1,270,343 | -1.65(-3.00%) |
Nov 09, 2007 | 58.59 | 58.59 | 54.81 | 55.07 | 1,298,993 | -4.55(-7.64%) |
Nov 08, 2007 | 61.30 | 61.43 | 58.51 | 59.63 | 1,135,376 | -1.73(-2.82%) |
Nov 07, 2007 | 62.65 | 63.00 | 61.36 | 61.36 | 708,422 | -1.82(-2.87%) |
Nov 06, 2007 | 61.89 | 63.30 | 61.20 | 63.17 | 591,605 | +1.69(+2.74%) |
Nov 05, 2007 | 60.47 | 62.17 | 60.37 | 61.49 | 676,859 | +0.17(+0.28%) |
Nov 02, 2007 | 60.83 | 61.40 | 59.97 | 61.31 | 1,152,825 | +0.52(+0.86%) |
Nov 01, 2007 | 59.53 | 61.02 | 59.09 | 60.79 | 1,121,495 | +0.50(+0.82%) |
Oct 31, 2007 | 59.84 | 60.91 | 59.09 | 60.30 | 923,682 | +0.93(+1.57%) |
Oct 30, 2007 | 60.83 | 61.62 | 59.03 | 59.37 | 762,729 | -1.31(-2.16%) |
Oct 29, 2007 | 59.65 | 61.46 | 58.78 | 60.68 | 1,279,184 | +1.66(+2.81%) |
Oct 26, 2007 | 59.71 | 63.17 | 57.90 | 59.02 | 1,844,961 | +0.26(+0.44%) |
Oct 25, 2007 | 56.19 | 59.20 | 56.07 | 58.76 | 2,691,611 | +7.56(+14.77%) |
Oct 24, 2007 | 51.05 | 51.58 | 48.16 | 51.20 | 904,892 | -0.07(-0.14%) |
Oct 23, 2007 | 52.13 | 52.13 | 50.69 | 51.27 | 546,170 | -0.44(-0.86%) |
Oct 22, 2007 | 49.53 | 51.88 | 49.40 | 51.71 | 722,376 | +1.51(+3.01%) |
Oct 19, 2007 | 52.96 | 53.07 | 50.12 | 50.20 | 564,520 | -2.76(-5.22%) |
Oct 18, 2007 | 51.94 | 53.23 | 51.94 | 52.96 | 413,056 | +1.07(+2.06%) |
Oct 17, 2007 | 52.42 | 52.94 | 51.21 | 51.89 | 550,328 | +0.29(+0.56%) |
Oct 16, 2007 | 50.48 | 52.28 | 50.48 | 51.61 | 761,156 | +0.79(+1.56%) |
Oct 15, 2007 | 52.20 | 52.61 | 50.44 | 50.82 | 781,115 | -1.38(-2.65%) |
Oct 12, 2007 | 50.11 | 52.54 | 49.99 | 52.20 | 490,452 | +2.26(+4.52%) |
Oct 11, 2007 | 51.75 | 52.13 | 49.70 | 49.94 | 677,111 | -1.44(-2.81%) |
Oct 10, 2007 | 50.30 | 51.41 | 49.97 | 51.38 | 677,315 | +1.08(+2.14%) |
Oct 09, 2007 | 50.67 | 50.83 | 49.76 | 50.30 | 742,537 | -0.12(-0.24%) |
Oct 08, 2007 | 50.83 | 50.83 | 49.75 | 50.42 | 467,908 | -0.24(-0.48%) |
Oct 05, 2007 | 50.09 | 51.21 | 49.65 | 50.67 | 469,824 | +1.32(+2.68%) |
Oct 04, 2007 | 49.29 | 50.62 | 48.82 | 49.35 | 532,161 | +0.36(+0.73%) |
Oct 03, 2007 | 50.56 | 50.69 | 48.71 | 48.99 | 801,873 | -1.62(-3.19%) |
Oct 02, 2007 | 50.41 | 50.75 | 48.78 | 50.61 | 973,468 | -0.90(-1.75%) |
Oct 01, 2007 | 48.64 | 51.54 | 48.30 | 51.51 | 953,751 | +3.38(+7.02%) |
Sep 28, 2007 | 49.48 | 50.17 | 48.06 | 48.13 | 613,959 | -1.29(-2.62%) |
Sep 27, 2007 | 48.72 | 49.56 | 48.55 | 49.43 | 595,936 | +1.06(+2.19%) |
Sep 26, 2007 | 47.12 | 49.92 | 46.84 | 48.37 | 884,989 | +1.65(+3.53%) |
Sep 25, 2007 | 46.48 | 47.14 | 45.95 | 46.71 | 598,289 | +0.11(+0.24%) |
Sep 24, 2007 | 47.50 | 47.75 | 46.31 | 46.60 | 592,893 | -0.81(-1.70%) |
Sep 21, 2007 | 48.17 | 48.41 | 47.33 | 47.41 | 895,382 | -0.30(-0.64%) |
Sep 20, 2007 | 48.07 | 48.43 | 47.22 | 47.71 | 600,739 | -0.23(-0.47%) |
Sep 19, 2007 | 46.65 | 47.98 | 46.29 | 47.94 | 935,156 | +1.76(+3.82%) |
Sep 18, 2007 | 43.97 | 46.26 | 43.56 | 46.18 | 733,760 | +2.53(+5.79%) |
Sep 17, 2007 | 44.20 | 44.45 | 43.42 | 43.65 | 910,342 | -0.59(-1.34%) |
Sep 14, 2007 | 42.81 | 44.26 | 42.80 | 44.24 | 585,178 | +1.18(+2.74%) |
Sep 13, 2007 | 43.83 | 44.26 | 43.03 | 43.06 | 462,600 | -0.47(-1.08%) |
Sep 12, 2007 | 43.95 | 44.48 | 43.41 | 43.53 | 518,582 | -0.42(-0.95%) |
Sep 11, 2007 | 43.04 | 44.03 | 42.78 | 43.94 | 683,128 | +1.22(+2.85%) |
Sep 10, 2007 | 42.47 | 43.16 | 41.76 | 42.73 | 602,737 | +0.39(+0.92%) |
Sep 07, 2007 | 41.34 | 42.78 | 41.19 | 42.33 | 661,768 | +0.23(+0.56%) |
Sep 06, 2007 | 42.06 | 42.71 | 41.35 | 42.10 | 773,717 | -0.01(-0.02%) |
Sep 05, 2007 | 42.56 | 42.72 | 41.89 | 42.11 | 653,383 | -0.56(-1.30%) |
Sep 04, 2007 | 42.69 | 43.42 | 42.62 | 42.66 | 744,790 | -0.12(-0.28%) |
Aug 31, 2007 | 42.55 | 43.00 | 42.15 | 42.79 | 441,309 | +0.86(+2.05%) |
Aug 30, 2007 | 41.41 | 43.20 | 41.33 | 41.93 | 699,324 | +0.02(+0.04%) |
Aug 29, 2007 | 41.03 | 42.01 | 40.97 | 41.91 | 503,658 | +1.08(+2.64%) |
Aug 28, 2007 | 42.27 | 42.43 | 40.83 | 40.83 | 723,765 | -1.80(-4.22%) |
Aug 27, 2007 | 43.45 | 43.45 | 42.25 | 42.63 | 734,715 | -1.16(-2.66%) |
Aug 24, 2007 | 43.74 | 43.91 | 43.19 | 43.79 | 555,270 | +0.12(+0.28%) |
Aug 23, 2007 | 45.18 | 45.18 | 43.58 | 43.67 | 564,598 | -1.44(-3.20%) |
Aug 22, 2007 | 44.11 | 45.18 | 43.50 | 45.12 | 550,920 | +1.54(+3.53%) |
Aug 21, 2007 | 44.23 | 44.23 | 43.43 | 43.58 | 438,830 | -0.70(-1.57%) |
Aug 20, 2007 | 44.72 | 45.04 | 43.33 | 44.27 | 882,335 | -0.08(-0.18%) |
Aug 17, 2007 | 44.75 | 46.26 | 43.93 | 44.35 | 1,613,567 | +1.02(+2.35%) |
Aug 16, 2007 | 41.01 | 43.44 | 40.01 | 43.33 | 1,293,578 | +2.02(+4.88%) |
Aug 15, 2007 | 41.01 | 42.35 | 40.47 | 41.32 | 651,888 | +0.18(+0.44%) |
Aug 14, 2007 | 42.63 | 43.11 | 41.14 | 41.14 | 686,804 | -1.30(-3.07%) |
Aug 13, 2007 | 44.04 | 44.21 | 41.62 | 42.44 | 1,062,324 | -1.34(-3.06%) |
Aug 10, 2007 | 43.54 | 45.79 | 43.26 | 43.78 | 1,302,258 | -1.77(-3.89%) |
Aug 09, 2007 | 42.71 | 47.35 | 42.14 | 45.55 | 3,242,679 | +1.97(+4.53%) |
Aug 08, 2007 | 41.07 | 44.10 | 41.07 | 43.58 | 2,031,505 | +3.03(+7.48%) |
Aug 07, 2007 | 38.79 | 40.85 | 38.16 | 40.54 | 1,241,009 | +1.61(+4.13%) |
Aug 06, 2007 | 37.88 | 39.04 | 37.70 | 38.94 | 1,237,817 | +1.17(+3.11%) |
Aug 03, 2007 | 37.93 | 38.34 | 36.99 | 37.76 | 1,366,232 | +0.22(+0.58%) |
Aug 02, 2007 | 37.05 | 37.66 | 36.50 | 37.55 | 925,909 | +0.40(+1.08%) |