Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.86 | 42.05 | 41.86 | 42.05 | 791 | +0.02(+0.04%) |
Jul 30, 2008 | 41.45 | 42.03 | 41.45 | 42.03 | 687 | +0.29(+0.70%) |
Jul 29, 2008 | 41.74 | 41.74 | 41.26 | 41.74 | 1,347 | +0.91(+2.22%) |
Jul 28, 2008 | 41.44 | 41.44 | 40.84 | 40.84 | 1,707 | -0.50(-1.20%) |
Jul 25, 2008 | 41.12 | 41.65 | 41.12 | 41.33 | 47,201 | +0.33(+0.81%) |
Jul 24, 2008 | 41.92 | 41.92 | 40.93 | 41.00 | 2,935 | -1.02(-2.43%) |
Jul 23, 2008 | 42.09 | 42.09 | 42.02 | 42.02 | 1,867 | +0.40(+0.95%) |
Jul 22, 2008 | 41.41 | 41.62 | 41.39 | 41.62 | 753 | +0.50(+1.22%) |
Jul 21, 2008 | 41.02 | 41.12 | 40.90 | 41.12 | 9,472 | +0.31(+0.75%) |
Jul 18, 2008 | 40.81 | 41.08 | 40.67 | 40.81 | 20,660 | +0.04(+0.09%) |
Jul 17, 2008 | 40.73 | 41.03 | 40.42 | 40.78 | 30,737 | +0.28(+0.68%) |
Jul 16, 2008 | 39.17 | 40.50 | 39.17 | 40.50 | 35,386 | +1.32(+3.37%) |
Jul 15, 2008 | 39.20 | 39.71 | 38.42 | 39.18 | 22,979 | -0.43(-1.08%) |
Jul 14, 2008 | 39.76 | 39.76 | 39.61 | 39.61 | 7,871 | -0.42(-1.05%) |
Jul 11, 2008 | 39.50 | 40.03 | 39.31 | 40.03 | 11,913 | +0.10(+0.26%) |
Jul 10, 2008 | 39.72 | 40.09 | 39.50 | 39.92 | 17,064 | -0.67(-1.64%) |
Jul 09, 2008 | 40.59 | 40.59 | 40.59 | 40.59 | 1,200 | +0.23(+0.56%) |
Jul 08, 2008 | 39.68 | 40.36 | 39.14 | 40.36 | 47,477 | +0.85(+2.16%) |
Jul 07, 2008 | 40.12 | 40.12 | 39.10 | 39.51 | 10,738 | -0.72(-1.79%) |
Jul 04, 2008 | 40.24 | 40.24 | 39.55 | 40.23 | 10,921 | +0.00(+0.00%) |
Jul 03, 2008 | 40.24 | 40.24 | 39.55 | 40.23 | 10,921 | -0.08(-0.20%) |
Jul 02, 2008 | 41.42 | 41.70 | 40.18 | 40.31 | 25,401 | -1.16(-2.80%) |
Jul 01, 2008 | 41.07 | 41.47 | 40.97 | 41.47 | 28,150 | +0.02(+0.05%) |
Jun 30, 2008 | 41.91 | 41.94 | 41.45 | 41.45 | 2,868 | -0.31(-0.74%) |
Jun 27, 2008 | 41.94 | 41.94 | 41.59 | 41.76 | 7,834 | -0.26(-0.62%) |
Jun 26, 2008 | 42.48 | 42.51 | 41.86 | 42.02 | 9,081 | -1.05(-2.43%) |
Jun 25, 2008 | 42.78 | 43.06 | 42.78 | 43.06 | 3,806 | +0.43(+1.02%) |
Jun 24, 2008 | 42.63 | 43.13 | 42.48 | 42.63 | 17,058 | -0.56(-1.30%) |
Jun 23, 2008 | 43.64 | 43.64 | 43.19 | 43.19 | 9,338 | -0.37(-0.86%) |
Jun 20, 2008 | 43.86 | 43.95 | 43.32 | 43.56 | 83,065 | -0.90(-2.02%) |
Jun 19, 2008 | 44.13 | 44.46 | 44.01 | 44.46 | 32,927 | +0.21(+0.47%) |
Jun 18, 2008 | 44.37 | 44.37 | 44.00 | 44.25 | 9,205 | -0.31(-0.71%) |
Jun 17, 2008 | 44.57 | 44.57 | 44.57 | 44.57 | 400 | -0.16(-0.35%) |
Jun 16, 2008 | 44.10 | 44.73 | 44.10 | 44.73 | 7,932 | +0.66(+1.50%) |
Jun 13, 2008 | 43.92 | 44.10 | 43.92 | 44.07 | 2,614 | +0.05(+0.12%) |
Jun 12, 2008 | 44.01 | 44.01 | 44.01 | 44.01 | 2,668 | -0.03(-0.07%) |
Jun 11, 2008 | 44.20 | 44.24 | 43.75 | 44.04 | 8,102 | -0.31(-0.69%) |
Jun 10, 2008 | 44.28 | 44.40 | 44.07 | 44.35 | 16,810 | +0.03(+0.07%) |
Jun 09, 2008 | 44.54 | 44.79 | 44.32 | 44.32 | 7,955 | -0.91(-2.02%) |
Jun 06, 2008 | 45.69 | 45.69 | 45.15 | 45.24 | 5,604 | -0.86(-1.87%) |
Jun 05, 2008 | 45.25 | 46.10 | 45.25 | 46.10 | 15,271 | +1.06(+2.36%) |
Jun 04, 2008 | 44.88 | 45.42 | 44.88 | 45.03 | 10,492 | +0.12(+0.27%) |
Jun 03, 2008 | 45.25 | 45.25 | 44.51 | 44.91 | 22,513 | -0.14(-0.31%) |
Jun 02, 2008 | 45.29 | 45.29 | 44.64 | 45.05 | 12,151 | -0.28(-0.61%) |
May 30, 2008 | 45.25 | 45.39 | 45.13 | 45.33 | 18,811 | +0.07(+0.16%) |
May 29, 2008 | 44.91 | 45.42 | 44.91 | 45.25 | 973 | +0.74(+1.66%) |
May 28, 2008 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 27, 2008 | 44.02 | 44.51 | 44.02 | 44.51 | 2,334 | +0.46(+1.05%) |
May 26, 2008 | 43.98 | 44.08 | 43.83 | 44.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.98 | 44.08 | 43.83 | 44.05 | 28,873 | -0.57(-1.28%) |
May 22, 2008 | 44.52 | 44.76 | 44.49 | 44.62 | 10,319 | +0.23(+0.52%) |
May 21, 2008 | 45.33 | 45.33 | 44.39 | 44.39 | 3,735 | -0.50(-1.12%) |
May 20, 2008 | 44.91 | 44.91 | 44.78 | 44.89 | 1,339 | -0.35(-0.78%) |
May 19, 2008 | 45.35 | 45.69 | 45.21 | 45.24 | 4,765 | +0.40(+0.90%) |
May 16, 2008 | 45.06 | 45.06 | 44.84 | 44.84 | 2,022 | -0.09(-0.20%) |
May 15, 2008 | 44.93 | 44.93 | 44.93 | 44.93 | 667 | -0.28(-0.61%) |
May 14, 2008 | 45.14 | 45.21 | 45.14 | 45.21 | 628 | +0.77(+1.73%) |
May 13, 2008 | 44.56 | 44.56 | 44.44 | 44.44 | 1,290 | -0.20(-0.45%) |
May 12, 2008 | 43.90 | 44.64 | 43.90 | 44.64 | 400 | +0.90(+2.06%) |
May 09, 2008 | 43.60 | 43.80 | 43.60 | 43.74 | 5,232 | +0.08(+0.19%) |
May 08, 2008 | 43.65 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) |
May 07, 2008 | 43.88 | 43.93 | 43.65 | 43.65 | 2,018 | -0.25(-0.58%) |
May 06, 2008 | 43.85 | 43.92 | 43.85 | 43.91 | 1,134 | -0.08(-0.18%) |
May 05, 2008 | 43.95 | 44.20 | 43.95 | 43.99 | 8,076 | -0.14(-0.33%) |
May 02, 2008 | 44.73 | 44.73 | 44.13 | 44.13 | 533 | -0.16(-0.36%) |
May 01, 2008 | 44.06 | 44.32 | 44.06 | 44.29 | 1,578 | +0.76(+1.74%) |
Apr 30, 2008 | 43.77 | 43.99 | 43.53 | 43.53 | 8,538 | -0.29(-0.67%) |
Apr 29, 2008 | 43.91 | 43.91 | 43.79 | 43.83 | 4,669 | -0.12(-0.27%) |
Apr 28, 2008 | 43.92 | 43.95 | 43.86 | 43.95 | 1,903 | +0.18(+0.41%) |
Apr 25, 2008 | 43.49 | 43.77 | 43.21 | 43.77 | 2,346 | +0.61(+1.41%) |
Apr 24, 2008 | 42.54 | 43.27 | 42.54 | 43.16 | 15,209 | +0.54(+1.27%) |
Apr 23, 2008 | 42.93 | 42.93 | 42.62 | 42.62 | 2,001 | +0.01(+0.03%) |
Apr 22, 2008 | 43.17 | 43.17 | 42.40 | 42.60 | 11,473 | -0.72(-1.66%) |
Apr 21, 2008 | 43.23 | 43.36 | 43.11 | 43.32 | 5,404 | -0.08(-0.17%) |
Apr 18, 2008 | 43.24 | 43.51 | 43.24 | 43.40 | 2,919 | +0.68(+1.58%) |
Apr 17, 2008 | 42.68 | 42.72 | 42.48 | 42.72 | 8,705 | -0.04(-0.09%) |
Apr 16, 2008 | 42.35 | 42.76 | 42.35 | 42.76 | 780 | +1.27(+3.07%) |
Apr 15, 2008 | 41.71 | 41.71 | 41.40 | 41.49 | 817 | +0.02(+0.04%) |
Apr 14, 2008 | 41.60 | 41.60 | 41.39 | 41.47 | 647 | -0.05(-0.13%) |
Apr 11, 2008 | 42.19 | 42.19 | 41.53 | 41.53 | 12,941 | -0.73(-1.72%) |
Apr 10, 2008 | 42.25 | 42.25 | 42.25 | 42.25 | 133 | +0.11(+0.27%) |
Apr 09, 2008 | 42.71 | 42.71 | 42.07 | 42.14 | 5,603 | -0.88(-2.06%) |
Apr 08, 2008 | 42.89 | 43.08 | 42.84 | 43.02 | 14,942 | -0.03(-0.07%) |
Apr 07, 2008 | 43.23 | 43.46 | 43.05 | 43.05 | 10,406 | +0.02(+0.05%) |
Apr 04, 2008 | 43.20 | 43.38 | 43.03 | 43.03 | 3,468 | +0.13(+0.31%) |
Apr 03, 2008 | 42.88 | 42.90 | 42.88 | 42.90 | 2,001 | -0.05(-0.10%) |
Apr 02, 2008 | 42.72 | 43.18 | 42.69 | 42.94 | 4,802 | +0.26(+0.61%) |
Apr 01, 2008 | 42.18 | 42.68 | 42.13 | 42.68 | 19,344 | +1.33(+3.21%) |
Mar 31, 2008 | 41.04 | 41.41 | 41.04 | 41.35 | 22,146 | +0.04(+0.11%) |
Mar 28, 2008 | 41.50 | 41.50 | 41.31 | 41.31 | 400 | -0.30(-0.72%) |
Mar 27, 2008 | 41.80 | 42.33 | 41.61 | 41.61 | 6,537 | -0.50(-1.19%) |
Mar 26, 2008 | 42.32 | 42.32 | 41.93 | 42.11 | 38,556 | -0.26(-0.62%) |
Mar 25, 2008 | 42.49 | 42.49 | 41.95 | 42.37 | 46,427 | +0.18(+0.42%) |
Mar 24, 2008 | 41.28 | 42.49 | 41.15 | 42.20 | 90,854 | +1.38(+3.37%) |
Mar 21, 2008 | 40.32 | 41.12 | 40.32 | 40.82 | 25,215 | +0.00(+0.00%) |
Mar 20, 2008 | 40.32 | 41.12 | 40.32 | 40.82 | 25,215 | +0.50(+1.25%) |
Mar 19, 2008 | 41.68 | 41.73 | 40.32 | 40.32 | 8,671 | -1.03(-2.48%) |
Mar 18, 2008 | 40.39 | 41.35 | 40.38 | 41.35 | 39,223 | +1.48(+3.72%) |
Mar 17, 2008 | 39.85 | 40.15 | 39.49 | 39.86 | 31,885 | -0.78(-1.92%) |
Mar 14, 2008 | 41.44 | 41.52 | 40.24 | 40.64 | 170,235 | -0.72(-1.74%) |
Mar 13, 2008 | 40.24 | 41.45 | 39.96 | 41.36 | 99,526 | +0.20(+0.49%) |
Mar 12, 2008 | 41.05 | 41.35 | 40.81 | 41.16 | 19,211 | +0.22(+0.55%) |
Mar 11, 2008 | 40.66 | 40.93 | 40.00 | 40.93 | 102,728 | +1.24(+3.14%) |
Mar 10, 2008 | 40.39 | 40.42 | 39.53 | 39.69 | 78,180 | -0.82(-2.04%) |
Mar 07, 2008 | 40.82 | 40.98 | 40.15 | 40.51 | 72,443 | -0.28(-0.70%) |
Mar 06, 2008 | 41.77 | 41.77 | 40.80 | 40.80 | 39,623 | -1.20(-2.86%) |
Mar 05, 2008 | 41.85 | 42.24 | 41.57 | 42.00 | 86,585 | +0.14(+0.34%) |
Mar 04, 2008 | 41.54 | 41.85 | 41.18 | 41.85 | 36,021 | -0.03(-0.07%) |
Mar 03, 2008 | 41.91 | 42.16 | 41.44 | 41.88 | 55,766 | -0.20(-0.48%) |
Feb 29, 2008 | 42.72 | 42.72 | 41.91 | 42.09 | 22,146 | -1.17(-2.70%) |
Feb 28, 2008 | 43.56 | 43.56 | 43.26 | 43.26 | 41,891 | -0.42(-0.96%) |
Feb 27, 2008 | 43.78 | 44.19 | 43.68 | 43.68 | 11,873 | -0.16(-0.36%) |
Feb 26, 2008 | 43.47 | 44.16 | 43.37 | 43.83 | 101,260 | +0.25(+0.57%) |
Feb 25, 2008 | 42.68 | 43.59 | 42.40 | 43.59 | 148,755 | +1.00(+2.36%) |
Feb 22, 2008 | 42.37 | 42.59 | 41.86 | 42.58 | 61,503 | +0.04(+0.09%) |
Feb 21, 2008 | 43.51 | 43.53 | 42.47 | 42.54 | 85,784 | -0.50(-1.15%) |
Feb 20, 2008 | 42.57 | 43.14 | 42.48 | 43.04 | 58,701 | +0.35(+0.81%) |
Feb 19, 2008 | 43.29 | 43.32 | 42.69 | 42.69 | 42,025 | -0.08(-0.19%) |
Feb 18, 2008 | 42.63 | 42.78 | 42.34 | 42.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.63 | 42.78 | 42.34 | 42.78 | 59,102 | -0.02(-0.04%) |
Feb 14, 2008 | 43.58 | 43.58 | 42.79 | 42.79 | 47,761 | -0.87(-1.99%) |
Feb 13, 2008 | 43.29 | 43.66 | 43.08 | 43.66 | 16,543 | +0.99(+2.32%) |
Feb 12, 2008 | 42.81 | 43.30 | 42.67 | 42.67 | 51,097 | +0.14(+0.33%) |
Feb 11, 2008 | 42.46 | 42.69 | 42.01 | 42.53 | 76,579 | -0.01(-0.02%) |
Feb 08, 2008 | 42.55 | 42.81 | 42.39 | 42.54 | 29,884 | -0.13(-0.30%) |
Feb 07, 2008 | 42.00 | 42.66 | 41.77 | 42.66 | 43,492 | +0.64(+1.53%) |
Feb 06, 2008 | 42.66 | 42.84 | 42.02 | 42.02 | 34,687 | -0.74(-1.74%) |
Feb 05, 2008 | 43.21 | 43.36 | 42.75 | 42.76 | 14,808 | -1.08(-2.46%) |
Feb 04, 2008 | 44.15 | 44.15 | 43.74 | 43.84 | 24,948 | -0.39(-0.88%) |
Feb 01, 2008 | 43.41 | 44.23 | 43.40 | 44.23 | 44,026 | +1.20(+2.79%) |
Jan 31, 2008 | 41.67 | 43.34 | 41.65 | 43.03 | 65,772 | +0.71(+1.68%) |
Jan 30, 2008 | 42.73 | 43.20 | 42.32 | 42.32 | 78,847 | -0.30(-0.70%) |
Jan 29, 2008 | 42.45 | 42.62 | 42.07 | 42.62 | 15,742 | +0.67(+1.61%) |
Jan 28, 2008 | 41.18 | 42.05 | 41.01 | 41.94 | 14,942 | +0.59(+1.43%) |
Jan 25, 2008 | 41.91 | 41.95 | 41.35 | 41.35 | 4,402 | -0.25(-0.61%) |
Jan 24, 2008 | 41.48 | 43.05 | 41.32 | 41.61 | 35,221 | +0.10(+0.23%) |
Jan 23, 2008 | 40.57 | 41.51 | 39.54 | 41.51 | 5,336 | +1.00(+2.47%) |
Jan 22, 2008 | 39.95 | 43.10 | 35.42 | 40.51 | 26,682 | -0.02(-0.05%) |
Jan 21, 2008 | 41.05 | 41.23 | 40.09 | 40.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.05 | 41.23 | 40.09 | 40.53 | 67,773 | -0.31(-0.77%) |
Jan 17, 2008 | 42.11 | 42.18 | 40.84 | 40.84 | 8,538 | -1.48(-3.49%) |
Jan 16, 2008 | 42.18 | 42.32 | 42.10 | 42.32 | 5,603 | +0.25(+0.61%) |
Jan 15, 2008 | 42.39 | 42.39 | 41.94 | 42.06 | 8,671 | -0.96(-2.23%) |
Jan 14, 2008 | 42.66 | 43.02 | 42.63 | 43.02 | 4,135 | +0.20(+0.47%) |
Jan 11, 2008 | 42.93 | 42.96 | 42.78 | 42.82 | 1,334 | -0.71(-1.64%) |
Jan 10, 2008 | 42.32 | 43.53 | 42.32 | 43.53 | 49,763 | +0.83(+1.95%) |
Jan 09, 2008 | 42.48 | 42.72 | 41.70 | 42.70 | 12,007 | -0.21(-0.49%) |
Jan 08, 2008 | 43.41 | 43.59 | 42.91 | 42.91 | 933 | -0.47(-1.09%) |
Jan 07, 2008 | 43.75 | 43.86 | 43.10 | 43.38 | 24,814 | -0.22(-0.52%) |
Jan 04, 2008 | 44.34 | 44.34 | 43.57 | 43.61 | 15,342 | -1.30(-2.90%) |
Jan 03, 2008 | 45.38 | 45.61 | 44.90 | 44.91 | 5,336 | -0.39(-0.86%) |
Jan 02, 2008 | 45.93 | 46.14 | 45.12 | 45.30 | 19,344 | -0.80(-1.74%) |
Jan 01, 2008 | 46.01 | 46.16 | 45.78 | 46.10 | 9,605 | +0.00(+0.00%) |
Dec 31, 2007 | 46.01 | 46.16 | 45.78 | 46.10 | 9,605 | -0.19(-0.40%) |
Dec 28, 2007 | 46.58 | 46.58 | 46.25 | 46.29 | 5,870 | -0.10(-0.23%) |
Dec 27, 2007 | 47.03 | 47.03 | 46.40 | 46.40 | 13,741 | -0.94(-1.98%) |
Dec 26, 2007 | 47.21 | 47.45 | 47.09 | 47.33 | 19,878 | +0.10(+0.21%) |
Dec 24, 2007 | 47.06 | 47.28 | 47.06 | 47.24 | 12,941 | +0.43(+0.93%) |
Dec 21, 2007 | 46.73 | 46.80 | 46.51 | 46.80 | 1,067 | +0.61(+1.33%) |
Dec 20, 2007 | 45.84 | 46.19 | 45.30 | 46.19 | 9,872 | +0.64(+1.41%) |
Dec 19, 2007 | 45.44 | 45.55 | 45.19 | 45.55 | 9,072 | +0.00(+0.01%) |
Dec 18, 2007 | 45.21 | 45.54 | 45.21 | 45.54 | 5,336 | +0.54(+1.20%) |
Dec 17, 2007 | 45.48 | 45.52 | 45.00 | 45.00 | 5,069 | -0.65(-1.43%) |
Dec 14, 2007 | 46.03 | 46.22 | 45.65 | 45.66 | 8,938 | -0.77(-1.66%) |
Dec 13, 2007 | 46.30 | 46.45 | 46.01 | 46.43 | 15,475 | -0.16(-0.35%) |
Dec 12, 2007 | 47.45 | 47.45 | 46.16 | 46.59 | 15,342 | +0.20(+0.44%) |
Dec 11, 2007 | 47.99 | 47.99 | 46.39 | 46.39 | 17,877 | -1.33(-2.78%) |
Dec 10, 2007 | 47.75 | 47.93 | 47.72 | 47.72 | 1,734 | +0.34(+0.73%) |
Dec 07, 2007 | 47.36 | 47.58 | 47.36 | 47.37 | 1,600 | +0.00(+0.00%) |
Dec 06, 2007 | 46.56 | 47.43 | 46.56 | 47.37 | 2,801 | +1.21(+2.61%) |
Dec 05, 2007 | 46.28 | 46.49 | 46.09 | 46.16 | 9,472 | +0.55(+1.20%) |
Dec 04, 2007 | 45.42 | 45.83 | 45.41 | 45.62 | 8,271 | -0.85(-1.84%) |
Dec 03, 2007 | 46.47 | 46.47 | 46.47 | 46.47 | 400 | -0.16(-0.35%) |
Nov 30, 2007 | 46.88 | 47.03 | 46.48 | 46.64 | 667 | +0.34(+0.73%) |
Nov 29, 2007 | 46.36 | 46.36 | 46.16 | 46.30 | 1,467 | +0.11(+0.24%) |
Nov 28, 2007 | 46.09 | 46.27 | 45.98 | 46.19 | 933 | +1.27(+2.82%) |
Nov 27, 2007 | 44.73 | 44.92 | 44.73 | 44.92 | 800 | +0.52(+1.18%) |
Nov 26, 2007 | 45.09 | 45.50 | 44.40 | 44.40 | 7,923 | -1.00(-2.21%) |
Nov 23, 2007 | 44.93 | 45.40 | 44.93 | 45.40 | 933 | +0.73(+1.64%) |
Nov 21, 2007 | 44.81 | 44.96 | 44.32 | 44.67 | 3,201 | -0.65(-1.44%) |
Nov 20, 2007 | 45.63 | 45.66 | 44.58 | 45.32 | 6,270 | -0.14(-0.31%) |
Nov 19, 2007 | 45.83 | 45.83 | 45.09 | 45.46 | 5,870 | -0.74(-1.61%) |
Nov 16, 2007 | 46.13 | 46.47 | 45.82 | 46.20 | 29,679 | -0.20(-0.44%) |
Nov 15, 2007 | 46.96 | 46.96 | 46.13 | 46.40 | 3,468 | -0.63(-1.34%) |
Nov 14, 2007 | 47.66 | 47.66 | 47.03 | 47.03 | 5,603 | +0.89(+1.93%) |
Nov 13, 2007 | 46.14 | 46.14 | 46.14 | 46.14 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 46.91 | 46.91 | 46.14 | 46.14 | 10,272 | -0.52(-1.11%) |
Nov 09, 2007 | 46.64 | 46.74 | 46.34 | 46.66 | 39,890 | -0.50(-1.06%) |
Nov 08, 2007 | 47.19 | 47.19 | 46.44 | 47.16 | 17,076 | +0.21(+0.45%) |
Nov 07, 2007 | 47.78 | 47.87 | 46.95 | 46.95 | 2,401 | -1.38(-2.85%) |
Nov 06, 2007 | 47.77 | 48.33 | 47.62 | 48.33 | 6,670 | +0.51(+1.07%) |
Nov 05, 2007 | 47.13 | 47.96 | 47.13 | 47.82 | 20,212 | -0.37(-0.76%) |
Nov 02, 2007 | 48.31 | 48.32 | 47.67 | 48.19 | 18,811 | +0.06(+0.12%) |
Nov 01, 2007 | 49.04 | 49.04 | 48.13 | 48.13 | 22,280 | -1.74(-3.49%) |
Oct 31, 2007 | 49.23 | 49.87 | 48.76 | 49.87 | 25,215 | +0.93(+1.90%) |
Oct 30, 2007 | 49.22 | 49.22 | 48.94 | 48.94 | 7,604 | -0.33(-0.67%) |
Oct 29, 2007 | 49.55 | 49.55 | 49.27 | 49.27 | 800 | -0.10(-0.20%) |
Oct 26, 2007 | 49.26 | 49.37 | 48.67 | 49.37 | 5,603 | +0.68(+1.40%) |
Oct 25, 2007 | 48.56 | 48.92 | 48.17 | 48.68 | 14,675 | -0.16(-0.32%) |
Oct 24, 2007 | 48.29 | 48.84 | 48.11 | 48.84 | 18,010 | +0.03(+0.06%) |
Oct 23, 2007 | 48.92 | 48.92 | 48.70 | 48.81 | 800 | +0.32(+0.67%) |
Oct 22, 2007 | 47.64 | 48.49 | 47.48 | 48.49 | 30,685 | +0.43(+0.89%) |
Oct 19, 2007 | 49.28 | 49.28 | 48.06 | 48.06 | 5,069 | -1.48(-3.00%) |
Oct 18, 2007 | 49.28 | 49.55 | 49.28 | 49.55 | 1,334 | +0.29(+0.59%) |
Oct 17, 2007 | 49.12 | 49.26 | 49.12 | 49.26 | 1,200 | -0.30(-0.60%) |
Oct 16, 2007 | 49.55 | 49.55 | 49.55 | 49.55 | 266 | -0.48(-0.96%) |
Oct 15, 2007 | 50.32 | 50.32 | 49.93 | 50.03 | 933 | -0.32(-0.64%) |
Oct 12, 2007 | 50.27 | 50.42 | 50.27 | 50.35 | 7,471 | +0.11(+0.22%) |
Oct 11, 2007 | 50.92 | 51.04 | 50.24 | 50.24 | 5,603 | -0.23(-0.46%) |
Oct 10, 2007 | 50.47 | 50.47 | 50.47 | 50.47 | 1,334 | +0.23(+0.46%) |
Oct 09, 2007 | 50.32 | 50.32 | 50.24 | 50.24 | 4,135 | +0.00(+0.00%) |
Oct 08, 2007 | 50.57 | 50.57 | 50.17 | 50.24 | 4,002 | -0.29(-0.58%) |
Oct 05, 2007 | 50.29 | 50.53 | 50.29 | 50.53 | 667 | +0.86(+1.74%) |
Oct 04, 2007 | 49.65 | 49.67 | 49.53 | 49.67 | 4,002 | -0.16(-0.33%) |
Oct 03, 2007 | 49.77 | 49.84 | 49.77 | 49.84 | 266 | +0.25(+0.51%) |
Oct 02, 2007 | 49.61 | 49.68 | 49.54 | 49.58 | 7,204 | +0.46(+0.95%) |
Oct 01, 2007 | 48.84 | 49.12 | 48.84 | 49.12 | 1,867 | +0.62(+1.28%) |
Sep 28, 2007 | 48.83 | 48.83 | 48.50 | 48.50 | 5,870 | -0.31(-0.65%) |
Sep 27, 2007 | 48.81 | 48.81 | 48.73 | 48.81 | 8,671 | +0.22(+0.46%) |
Sep 26, 2007 | 48.60 | 48.67 | 48.52 | 48.59 | 11,606 | +0.35(+0.73%) |
Sep 25, 2007 | 48.09 | 48.26 | 48.09 | 48.23 | 1,867 | -0.14(-0.29%) |
Sep 24, 2007 | 48.57 | 48.88 | 48.38 | 48.38 | 14,008 | -0.62(-1.27%) |
Sep 21, 2007 | 48.79 | 49.00 | 48.79 | 49.00 | 9,472 | +0.27(+0.55%) |
Sep 20, 2007 | 49.04 | 49.16 | 48.65 | 48.73 | 13,874 | -0.39(-0.79%) |
Sep 19, 2007 | 49.38 | 49.55 | 49.12 | 49.12 | 10,139 | +0.52(+1.06%) |
Sep 18, 2007 | 47.21 | 48.60 | 47.21 | 48.60 | 19,611 | +1.52(+3.23%) |
Sep 17, 2007 | 47.14 | 47.14 | 47.08 | 47.08 | 667 | -0.16(-0.35%) |
Sep 14, 2007 | 47.03 | 47.24 | 47.03 | 47.24 | 3,201 | +0.06(+0.13%) |
Sep 13, 2007 | 47.10 | 47.37 | 47.10 | 47.18 | 8,138 | +0.02(+0.05%) |
Sep 12, 2007 | 47.16 | 47.16 | 47.16 | 47.16 | 266 | +0.16(+0.33%) |
Sep 11, 2007 | 46.70 | 47.02 | 46.70 | 47.00 | 12,674 | -0.11(-0.24%) |
Sep 10, 2007 | 47.12 | 47.12 | 47.12 | 47.12 | 533 | +0.07(+0.14%) |
Sep 07, 2007 | 47.08 | 47.21 | 46.82 | 47.05 | 2,268 | -0.61(-1.27%) |
Sep 06, 2007 | 47.66 | 47.66 | 47.66 | 47.66 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 47.66 | 47.66 | 47.66 | 47.66 | 133 | -0.70(-1.46%) |
Sep 04, 2007 | 47.96 | 48.38 | 47.96 | 48.36 | 1,734 | +0.52(+1.10%) |
Aug 31, 2007 | 47.58 | 47.84 | 47.42 | 47.84 | 3,068 | +0.73(+1.54%) |
Aug 30, 2007 | 47.44 | 47.44 | 47.11 | 47.11 | 3,468 | +0.96(+2.08%) |
Aug 29, 2007 | 46.15 | 46.15 | 46.15 | 46.15 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 46.91 | 46.91 | 46.15 | 46.15 | 1,867 | -1.40(-2.95%) |
Aug 27, 2007 | 47.80 | 47.80 | 47.55 | 47.55 | 667 | -0.11(-0.24%) |
Aug 24, 2007 | 47.21 | 47.66 | 47.21 | 47.66 | 2,268 | +0.54(+1.15%) |
Aug 23, 2007 | 47.21 | 47.21 | 47.10 | 47.12 | 533 | -0.48(-1.01%) |
Aug 22, 2007 | 47.45 | 47.63 | 47.45 | 47.60 | 3,335 | +0.74(+1.58%) |
Aug 21, 2007 | 46.92 | 46.97 | 46.86 | 46.86 | 800 | +0.11(+0.24%) |
Aug 20, 2007 | 46.71 | 46.90 | 46.61 | 46.75 | 14,675 | +0.15(+0.32%) |
Aug 17, 2007 | 46.16 | 46.75 | 46.16 | 46.60 | 17,210 | +1.03(+2.27%) |
Aug 16, 2007 | 44.92 | 45.57 | 44.51 | 45.57 | 5,469 | +0.61(+1.37%) |
Aug 15, 2007 | 45.87 | 46.38 | 44.95 | 44.95 | 8,138 | -1.31(-2.84%) |
Aug 14, 2007 | 46.99 | 47.10 | 46.19 | 46.26 | 2,935 | -0.77(-1.64%) |
Aug 13, 2007 | 47.18 | 47.18 | 46.94 | 47.03 | 3,335 | -0.02(-0.05%) |
Aug 10, 2007 | 45.95 | 47.06 | 45.87 | 47.06 | 12,274 | +0.13(+0.27%) |
Aug 09, 2007 | 46.91 | 47.44 | 46.91 | 46.93 | 11,206 | -0.80(-1.68%) |
Aug 08, 2007 | 47.52 | 47.99 | 47.16 | 47.73 | 46,160 | +0.91(+1.94%) |
Aug 07, 2007 | 46.19 | 47.04 | 46.19 | 46.82 | 5,736 | +1.42(+3.14%) |
Aug 06, 2007 | 45.72 | 45.72 | 45.38 | 45.40 | 8,138 | -2.14(-4.49%) |
Aug 03, 2007 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 47.41 | 47.61 | 47.27 | 47.54 | 2,001 | +0.75(+1.60%) |