Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.88 | 45.38 | 43.23 | 44.83 | 0 | +0.43(+0.97%) |
Aug 28, 2008 | 42.42 | 44.51 | 41.74 | 44.40 | 389,395 | +2.53(+6.04%) |
Aug 27, 2008 | 40.97 | 42.32 | 40.72 | 41.87 | 186,890 | +0.61(+1.48%) |
Aug 26, 2008 | 40.47 | 41.26 | 40.07 | 41.26 | 143,832 | +1.06(+2.63%) |
Aug 25, 2008 | 41.22 | 41.22 | 40.07 | 40.20 | 211,924 | -1.06(-2.57%) |
Aug 22, 2008 | 39.46 | 41.33 | 39.16 | 41.26 | 0 | +2.62(+6.78%) |
Aug 21, 2008 | 38.42 | 39.25 | 37.90 | 38.64 | 269,873 | -0.52(-1.33%) |
Aug 20, 2008 | 39.61 | 40.68 | 38.37 | 39.16 | 234,235 | -0.02(-0.05%) |
Aug 19, 2008 | 39.86 | 39.86 | 38.93 | 39.18 | 232,291 | -0.72(-1.80%) |
Aug 18, 2008 | 41.28 | 41.31 | 39.82 | 39.90 | 241,602 | -1.29(-3.14%) |
Aug 15, 2008 | 43.05 | 43.91 | 40.94 | 41.19 | 0 | -1.22(-2.88%) |
Aug 14, 2008 | 41.20 | 42.94 | 41.20 | 42.41 | 261,374 | +0.27(+0.64%) |
Aug 13, 2008 | 42.16 | 43.03 | 41.89 | 42.14 | 361,907 | +0.22(+0.51%) |
Aug 12, 2008 | 42.25 | 43.34 | 40.00 | 41.92 | 469,496 | -2.39(-5.38%) |
Aug 11, 2008 | 41.17 | 44.31 | 40.67 | 44.31 | 340,356 | +3.61(+8.86%) |
Aug 08, 2008 | 39.02 | 40.92 | 39.02 | 40.70 | 314,134 | +1.81(+4.66%) |
Aug 07, 2008 | 41.47 | 41.71 | 38.89 | 38.89 | 307,630 | -3.25(-7.71%) |
Aug 06, 2008 | 42.28 | 42.77 | 41.19 | 42.14 | 218,594 | -0.29(-0.68%) |
Aug 05, 2008 | 40.56 | 42.57 | 40.02 | 42.42 | 234,486 | +2.89(+7.30%) |
Aug 04, 2008 | 39.79 | 40.15 | 38.75 | 39.54 | 159,992 | -0.20(-0.50%) |
Aug 01, 2008 | 39.29 | 39.82 | 38.30 | 39.73 | 206,343 | +0.32(+0.82%) |
Jul 31, 2008 | 39.14 | 40.33 | 38.66 | 39.41 | 240,838 | -0.14(-0.36%) |
Jul 30, 2008 | 40.90 | 41.08 | 38.89 | 39.55 | 309,428 | -0.91(-2.26%) |
Jul 29, 2008 | 40.47 | 41.19 | 38.28 | 40.47 | 298,786 | +2.58(+6.82%) |
Jul 28, 2008 | 39.02 | 40.16 | 37.72 | 37.89 | 225,748 | -1.92(-4.82%) |
Jul 25, 2008 | 39.27 | 40.65 | 38.80 | 39.81 | 254,731 | +0.77(+1.98%) |
Jul 24, 2008 | 42.57 | 42.80 | 38.57 | 39.03 | 328,986 | -3.01(-7.17%) |
Jul 23, 2008 | 40.72 | 43.12 | 40.63 | 42.05 | 467,027 | +1.42(+3.49%) |
Jul 22, 2008 | 38.96 | 40.79 | 37.67 | 40.63 | 311,557 | +1.69(+4.33%) |
Jul 21, 2008 | 38.59 | 40.34 | 38.24 | 38.94 | 311,674 | +0.74(+1.92%) |
Jul 18, 2008 | 39.29 | 39.29 | 37.60 | 38.21 | 221,085 | -1.45(-3.66%) |
Jul 17, 2008 | 40.00 | 40.34 | 37.67 | 39.66 | 296,251 | +0.48(+1.24%) |
Jul 16, 2008 | 35.98 | 39.29 | 35.14 | 39.18 | 400,372 | +3.19(+8.87%) |
Jul 15, 2008 | 36.04 | 38.19 | 35.64 | 35.98 | 586,035 | -0.70(-1.91%) |
Jul 14, 2008 | 39.61 | 41.51 | 36.68 | 36.68 | 279,655 | -2.08(-5.37%) |
Jul 11, 2008 | 38.57 | 40.61 | 37.67 | 38.77 | 357,396 | -0.38(-0.96%) |
Jul 10, 2008 | 37.94 | 39.98 | 37.55 | 39.14 | 265,463 | +0.74(+1.92%) |
Jul 09, 2008 | 42.37 | 42.60 | 38.23 | 38.41 | 225,295 | -4.05(-9.55%) |
Jul 08, 2008 | 38.66 | 42.84 | 38.42 | 42.46 | 418,756 | +3.80(+9.84%) |
Jul 07, 2008 | 39.23 | 43.20 | 37.49 | 38.66 | 218,166 | -0.57(-1.46%) |
Jul 04, 2008 | 40.36 | 40.74 | 39.09 | 39.23 | 109,020 | +0.00(+0.00%) |
Jul 03, 2008 | 40.36 | 40.74 | 39.09 | 39.23 | 109,020 | -0.54(-1.35%) |
Jul 02, 2008 | 41.58 | 42.05 | 39.75 | 39.77 | 201,517 | -1.72(-4.15%) |
Jul 01, 2008 | 41.12 | 42.25 | 40.34 | 41.49 | 203,764 | +0.05(+0.13%) |
Jun 30, 2008 | 41.35 | 42.03 | 40.83 | 41.44 | 153,209 | -0.18(-0.43%) |
Jun 27, 2008 | 42.77 | 43.25 | 41.47 | 41.62 | 481,474 | -0.99(-2.32%) |
Jun 26, 2008 | 43.41 | 44.34 | 42.30 | 42.60 | 184,112 | -1.61(-3.65%) |
Jun 25, 2008 | 42.80 | 44.61 | 42.80 | 44.22 | 504,968 | +1.67(+3.92%) |
Jun 24, 2008 | 42.66 | 43.23 | 41.53 | 42.55 | 237,961 | +0.04(+0.08%) |
Jun 23, 2008 | 43.82 | 45.08 | 42.51 | 42.51 | 248,816 | -1.35(-3.07%) |
Jun 20, 2008 | 45.03 | 45.46 | 43.86 | 43.86 | 399,610 | -1.40(-3.09%) |
Jun 19, 2008 | 44.86 | 45.49 | 44.16 | 45.26 | 150,710 | +0.39(+0.88%) |
Jun 18, 2008 | 44.99 | 45.87 | 44.58 | 44.86 | 353,056 | -0.54(-1.19%) |
Jun 17, 2008 | 45.73 | 45.83 | 44.70 | 45.40 | 336,210 | -0.45(-0.98%) |
Jun 16, 2008 | 45.99 | 46.39 | 44.29 | 45.85 | 168,227 | +1.02(+2.28%) |
Jun 13, 2008 | 44.72 | 45.12 | 44.00 | 44.83 | 345,582 | +0.43(+0.97%) |
Jun 12, 2008 | 44.77 | 45.53 | 44.36 | 44.40 | 463,049 | +0.56(+1.27%) |
Jun 11, 2008 | 45.65 | 46.66 | 43.70 | 43.84 | 309,829 | -1.94(-4.23%) |
Jun 10, 2008 | 45.29 | 46.07 | 44.42 | 45.78 | 279,081 | +0.68(+1.51%) |
Jun 09, 2008 | 46.66 | 47.79 | 44.49 | 45.10 | 290,616 | -1.67(-3.57%) |
Jun 06, 2008 | 49.56 | 50.03 | 46.62 | 46.77 | 232,225 | -3.00(-6.02%) |
Jun 05, 2008 | 48.15 | 49.98 | 48.15 | 49.76 | 199,748 | +1.61(+3.35%) |
Jun 04, 2008 | 47.32 | 49.21 | 47.25 | 48.15 | 181,968 | +0.43(+0.90%) |
Jun 03, 2008 | 48.43 | 48.88 | 46.98 | 47.72 | 208,735 | -0.18(-0.37%) |
Jun 02, 2008 | 47.48 | 48.16 | 46.46 | 47.90 | 292,611 | +0.41(+0.87%) |
May 30, 2008 | 49.08 | 49.08 | 47.48 | 47.48 | 212,482 | -1.60(-3.25%) |
May 29, 2008 | 48.97 | 49.80 | 48.33 | 49.08 | 173,128 | -0.16(-0.33%) |
May 28, 2008 | 48.86 | 49.78 | 48.72 | 49.24 | 167,554 | +0.32(+0.66%) |
May 27, 2008 | 47.39 | 49.15 | 47.21 | 48.92 | 226,405 | +1.61(+3.41%) |
May 26, 2008 | 47.54 | 48.08 | 46.86 | 47.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.54 | 48.08 | 46.86 | 47.30 | 101,041 | -0.05(-0.11%) |
May 22, 2008 | 48.02 | 48.40 | 46.98 | 47.36 | 237,536 | -0.72(-1.49%) |
May 21, 2008 | 49.28 | 50.84 | 47.61 | 48.08 | 194,817 | -1.31(-2.65%) |
May 20, 2008 | 50.19 | 50.68 | 48.81 | 49.38 | 148,211 | -1.56(-3.06%) |
May 19, 2008 | 50.80 | 52.02 | 50.12 | 50.95 | 278,714 | +0.14(+0.28%) |
May 16, 2008 | 50.51 | 51.32 | 50.25 | 50.80 | 152,948 | +0.04(+0.07%) |
May 15, 2008 | 51.02 | 51.02 | 48.77 | 50.77 | 257,674 | +0.72(+1.43%) |
May 14, 2008 | 49.83 | 50.35 | 49.56 | 50.05 | 310,588 | +0.25(+0.50%) |
May 13, 2008 | 47.02 | 50.32 | 47.02 | 49.80 | 305,483 | +1.00(+2.06%) |
May 12, 2008 | 49.40 | 49.90 | 47.95 | 48.79 | 213,677 | +0.77(+1.61%) |
May 09, 2008 | 48.27 | 49.33 | 47.55 | 48.02 | 106,441 | -0.20(-0.41%) |
May 08, 2008 | 47.82 | 48.56 | 47.21 | 48.22 | 258,344 | +0.39(+0.83%) |
May 07, 2008 | 47.95 | 48.61 | 47.32 | 47.82 | 294,982 | -0.22(-0.45%) |
May 06, 2008 | 47.23 | 48.20 | 46.48 | 48.04 | 129,324 | +0.84(+1.79%) |
May 05, 2008 | 46.37 | 47.30 | 45.96 | 47.20 | 92,285 | +0.86(+1.86%) |
May 02, 2008 | 50.23 | 50.23 | 46.05 | 46.34 | 147,795 | -1.20(-2.53%) |
May 01, 2008 | 45.76 | 47.61 | 45.20 | 47.54 | 142,515 | +1.96(+4.29%) |
Apr 30, 2008 | 46.57 | 47.20 | 45.46 | 45.58 | 173,300 | -0.81(-1.74%) |
Apr 29, 2008 | 47.00 | 47.16 | 45.62 | 46.39 | 185,767 | -0.54(-1.15%) |
Apr 28, 2008 | 47.18 | 47.47 | 46.44 | 46.93 | 119,772 | -0.30(-0.65%) |
Apr 25, 2008 | 47.34 | 47.39 | 46.05 | 47.23 | 233,950 | -1.31(-2.70%) |
Apr 24, 2008 | 47.18 | 48.54 | 46.32 | 48.54 | 275,335 | +0.74(+1.54%) |
Apr 23, 2008 | 46.46 | 49.67 | 46.21 | 47.81 | 209,888 | +1.52(+3.29%) |
Apr 22, 2008 | 47.59 | 47.59 | 45.08 | 46.28 | 120,103 | +0.18(+0.39%) |
Apr 21, 2008 | 45.92 | 46.64 | 45.35 | 46.10 | 98,181 | -0.45(-0.96%) |
Apr 18, 2008 | 47.55 | 47.79 | 46.08 | 46.55 | 131,435 | -0.39(-0.84%) |
Apr 17, 2008 | 46.32 | 47.45 | 45.24 | 46.95 | 155,510 | +0.30(+0.65%) |
Apr 16, 2008 | 44.67 | 46.64 | 44.33 | 46.64 | 272,267 | +2.21(+4.97%) |
Apr 15, 2008 | 45.31 | 45.83 | 43.75 | 44.43 | 268,686 | -0.68(-1.51%) |
Apr 14, 2008 | 45.17 | 46.08 | 44.60 | 45.12 | 139,395 | -0.43(-0.95%) |
Apr 11, 2008 | 45.38 | 45.65 | 44.68 | 45.55 | 140,089 | -0.18(-0.39%) |
Apr 10, 2008 | 44.85 | 46.42 | 44.34 | 45.73 | 243,431 | +0.90(+2.00%) |
Apr 09, 2008 | 46.98 | 47.23 | 44.58 | 44.83 | 214,004 | -1.85(-3.96%) |
Apr 08, 2008 | 48.08 | 48.60 | 46.53 | 46.68 | 177,957 | -1.72(-3.56%) |
Apr 07, 2008 | 48.72 | 49.19 | 47.84 | 48.40 | 186,860 | -0.86(-1.75%) |
Apr 04, 2008 | 49.04 | 50.05 | 48.52 | 49.26 | 229,952 | +0.34(+0.70%) |
Apr 03, 2008 | 46.84 | 48.92 | 46.57 | 48.92 | 125,883 | +1.88(+4.00%) |
Apr 02, 2008 | 46.69 | 47.57 | 45.89 | 47.03 | 151,853 | +0.22(+0.46%) |
Apr 01, 2008 | 44.94 | 46.82 | 44.76 | 46.82 | 363,600 | +2.49(+5.63%) |
Mar 31, 2008 | 43.79 | 45.67 | 43.00 | 44.33 | 327,822 | +0.75(+1.73%) |
Mar 28, 2008 | 44.63 | 45.74 | 43.36 | 43.57 | 491,307 | -1.51(-3.34%) |
Mar 27, 2008 | 45.49 | 46.60 | 44.88 | 45.08 | 282,417 | -0.48(-1.06%) |
Mar 26, 2008 | 47.86 | 47.86 | 45.47 | 45.56 | 189,281 | -1.97(-4.15%) |
Mar 25, 2008 | 47.18 | 47.61 | 45.90 | 47.54 | 194,163 | +0.18(+0.38%) |
Mar 24, 2008 | 46.87 | 47.72 | 46.51 | 47.36 | 254,201 | +0.66(+1.42%) |
Mar 21, 2008 | 46.32 | 48.43 | 45.81 | 46.69 | 617,108 | +0.00(+0.00%) |
Mar 20, 2008 | 46.32 | 48.43 | 45.81 | 46.69 | 617,108 | +0.34(+0.74%) |
Mar 19, 2008 | 47.03 | 48.04 | 46.35 | 46.35 | 292,387 | -0.52(-1.11%) |
Mar 18, 2008 | 45.28 | 47.02 | 43.64 | 46.87 | 325,680 | +2.28(+5.11%) |
Mar 17, 2008 | 43.11 | 45.35 | 42.51 | 44.60 | 223,597 | +0.63(+1.43%) |
Mar 14, 2008 | 45.20 | 45.76 | 42.35 | 43.97 | 227,187 | -1.08(-2.39%) |
Mar 13, 2008 | 42.94 | 45.92 | 41.65 | 45.04 | 387,825 | +1.65(+3.80%) |
Mar 12, 2008 | 45.65 | 46.55 | 43.23 | 43.39 | 256,208 | -2.17(-4.76%) |
Mar 11, 2008 | 43.81 | 45.87 | 42.74 | 45.56 | 329,180 | +3.77(+9.01%) |
Mar 10, 2008 | 41.94 | 42.19 | 41.04 | 41.80 | 171,586 | +0.20(+0.47%) |
Mar 07, 2008 | 39.79 | 41.83 | 39.27 | 41.60 | 241,770 | +1.29(+3.20%) |
Mar 06, 2008 | 44.04 | 44.58 | 40.22 | 40.31 | 313,626 | -4.02(-9.07%) |
Mar 05, 2008 | 45.03 | 45.65 | 43.91 | 44.33 | 209,493 | -0.39(-0.88%) |
Mar 04, 2008 | 45.13 | 45.29 | 43.16 | 44.72 | 260,891 | -1.06(-2.31%) |
Mar 03, 2008 | 43.79 | 45.80 | 42.66 | 45.78 | 334,587 | +2.26(+5.19%) |
Feb 29, 2008 | 44.29 | 44.51 | 43.23 | 43.52 | 252,446 | -0.83(-1.86%) |
Feb 28, 2008 | 43.63 | 45.56 | 43.61 | 44.34 | 316,300 | -0.25(-0.56%) |
Feb 27, 2008 | 44.76 | 46.64 | 44.60 | 44.60 | 303,152 | -0.91(-2.01%) |
Feb 26, 2008 | 45.12 | 46.91 | 45.01 | 45.51 | 199,630 | -0.07(-0.16%) |
Feb 25, 2008 | 44.24 | 45.58 | 43.55 | 45.58 | 250,152 | +1.90(+4.35%) |
Feb 22, 2008 | 44.15 | 44.15 | 41.92 | 43.68 | 362,794 | +0.07(+0.16%) |
Feb 21, 2008 | 45.65 | 46.14 | 43.52 | 43.61 | 309,864 | -1.87(-4.10%) |
Feb 20, 2008 | 43.82 | 45.47 | 43.52 | 45.47 | 300,222 | +1.52(+3.47%) |
Feb 19, 2008 | 44.31 | 44.79 | 43.47 | 43.95 | 269,521 | +0.25(+0.57%) |
Feb 18, 2008 | 44.06 | 44.47 | 43.34 | 43.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.06 | 44.47 | 43.34 | 43.70 | 285,708 | -0.72(-1.62%) |
Feb 14, 2008 | 45.10 | 45.64 | 44.33 | 44.42 | 227,113 | -0.84(-1.86%) |
Feb 13, 2008 | 43.95 | 45.38 | 43.54 | 45.26 | 389,608 | +1.63(+3.74%) |
Feb 12, 2008 | 41.74 | 44.81 | 40.59 | 43.63 | 432,516 | +1.47(+3.49%) |
Feb 11, 2008 | 43.52 | 44.06 | 41.94 | 42.16 | 305,766 | -1.36(-3.13%) |
Feb 08, 2008 | 46.93 | 46.98 | 42.59 | 43.52 | 530,662 | -3.93(-8.28%) |
Feb 07, 2008 | 45.87 | 47.45 | 45.29 | 47.45 | 262,319 | +1.38(+3.00%) |
Feb 06, 2008 | 48.04 | 48.88 | 45.12 | 46.07 | 230,444 | -2.06(-4.29%) |
Feb 05, 2008 | 50.14 | 50.86 | 47.11 | 48.13 | 574,055 | -2.82(-5.53%) |
Feb 04, 2008 | 49.76 | 51.04 | 46.48 | 50.95 | 321,722 | +1.61(+3.27%) |
Feb 01, 2008 | 47.70 | 52.52 | 46.19 | 49.33 | 406,320 | +3.32(+7.21%) |
Jan 31, 2008 | 42.41 | 47.72 | 42.19 | 46.01 | 249,519 | +2.82(+6.52%) |
Jan 30, 2008 | 43.34 | 44.94 | 41.67 | 43.20 | 254,380 | -0.48(-1.11%) |
Jan 29, 2008 | 45.74 | 46.16 | 43.09 | 43.68 | 184,023 | -0.90(-2.01%) |
Jan 28, 2008 | 43.16 | 46.26 | 41.26 | 44.58 | 243,498 | +2.37(+5.61%) |
Jan 25, 2008 | 43.23 | 43.66 | 40.40 | 42.21 | 306,383 | +1.56(+3.84%) |
Jan 24, 2008 | 42.16 | 43.30 | 39.63 | 40.65 | 288,447 | -1.15(-2.75%) |
Jan 23, 2008 | 37.46 | 43.09 | 37.46 | 41.80 | 434,487 | +3.48(+9.08%) |
Jan 22, 2008 | 35.88 | 40.49 | 35.03 | 38.32 | 353,825 | +1.36(+3.69%) |
Jan 21, 2008 | 37.31 | 38.12 | 36.56 | 36.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.31 | 38.12 | 36.56 | 36.95 | 336,650 | -0.27(-0.72%) |
Jan 17, 2008 | 37.94 | 38.08 | 36.70 | 37.22 | 224,861 | -0.65(-1.71%) |
Jan 16, 2008 | 37.10 | 38.82 | 37.10 | 37.87 | 351,322 | +0.56(+1.49%) |
Jan 15, 2008 | 37.63 | 37.87 | 36.59 | 37.31 | 257,490 | -0.29(-0.76%) |
Jan 14, 2008 | 37.78 | 38.23 | 36.77 | 37.60 | 220,921 | -0.07(-0.19%) |
Jan 11, 2008 | 38.53 | 38.91 | 37.15 | 37.67 | 314,128 | -0.86(-2.23%) |
Jan 10, 2008 | 37.80 | 39.52 | 37.38 | 38.53 | 370,889 | +0.22(+0.56%) |
Jan 09, 2008 | 37.56 | 38.32 | 37.08 | 38.32 | 466,510 | +0.65(+1.71%) |
Jan 08, 2008 | 38.28 | 39.81 | 37.49 | 37.67 | 232,683 | -0.61(-1.59%) |
Jan 07, 2008 | 38.21 | 39.11 | 37.51 | 38.28 | 286,919 | +0.30(+0.80%) |
Jan 04, 2008 | 37.85 | 38.33 | 37.03 | 37.98 | 328,418 | +0.11(+0.28%) |
Jan 03, 2008 | 40.09 | 40.16 | 37.76 | 37.87 | 281,071 | -2.03(-5.08%) |
Jan 02, 2008 | 39.59 | 41.01 | 39.21 | 39.90 | 343,021 | +0.25(+0.63%) |
Jan 01, 2008 | 39.46 | 40.68 | 39.46 | 39.64 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.46 | 40.68 | 39.46 | 39.64 | 282,550 | +0.13(+0.32%) |
Dec 28, 2007 | 40.59 | 41.12 | 39.46 | 39.52 | 192,077 | -1.00(-2.48%) |
Dec 27, 2007 | 41.94 | 42.57 | 40.47 | 40.52 | 193,773 | -1.67(-3.95%) |
Dec 26, 2007 | 42.86 | 43.14 | 42.03 | 42.19 | 188,254 | -1.13(-2.61%) |
Dec 24, 2007 | 42.16 | 43.36 | 42.16 | 43.32 | 112,216 | +1.17(+2.77%) |
Dec 21, 2007 | 42.26 | 43.57 | 41.51 | 42.16 | 433,926 | +0.86(+2.09%) |
Dec 20, 2007 | 40.99 | 41.60 | 40.09 | 41.29 | 412,074 | +1.09(+2.72%) |
Dec 19, 2007 | 38.98 | 40.33 | 38.64 | 40.20 | 378,961 | +1.31(+3.37%) |
Dec 18, 2007 | 38.57 | 39.12 | 37.26 | 38.89 | 552,621 | -0.22(-0.55%) |
Dec 17, 2007 | 39.90 | 40.67 | 39.03 | 39.11 | 417,091 | -1.06(-2.64%) |
Dec 14, 2007 | 40.36 | 41.64 | 40.11 | 40.16 | 394,347 | -0.91(-2.23%) |
Dec 13, 2007 | 40.72 | 41.37 | 40.15 | 41.08 | 272,374 | -0.30(-0.74%) |
Dec 12, 2007 | 42.23 | 43.73 | 40.83 | 41.38 | 399,149 | +0.05(+0.13%) |
Dec 11, 2007 | 44.42 | 44.85 | 41.33 | 41.33 | 551,581 | -3.16(-7.10%) |
Dec 10, 2007 | 43.55 | 44.49 | 42.96 | 44.49 | 125,762 | +1.36(+3.16%) |
Dec 07, 2007 | 43.55 | 44.22 | 42.80 | 43.12 | 282,156 | -0.41(-0.95%) |
Dec 06, 2007 | 41.10 | 43.54 | 40.67 | 43.54 | 209,437 | +2.31(+5.61%) |
Dec 05, 2007 | 41.28 | 41.85 | 40.58 | 41.22 | 322,156 | -0.23(-0.56%) |
Dec 04, 2007 | 42.19 | 42.26 | 41.44 | 41.46 | 403,322 | -1.18(-2.78%) |
Dec 03, 2007 | 42.30 | 42.91 | 42.01 | 42.64 | 285,366 | +0.00(+0.00%) |
Nov 30, 2007 | 43.34 | 44.04 | 42.25 | 42.64 | 569,891 | +0.11(+0.25%) |
Nov 29, 2007 | 42.96 | 43.72 | 42.37 | 42.53 | 386,654 | -0.41(-0.96%) |
Nov 28, 2007 | 41.19 | 43.02 | 41.19 | 42.94 | 357,125 | +2.15(+5.28%) |
Nov 27, 2007 | 40.52 | 41.26 | 39.93 | 40.79 | 362,739 | +0.97(+2.43%) |
Nov 26, 2007 | 42.19 | 42.19 | 39.82 | 39.82 | 460,917 | -2.48(-5.85%) |
Nov 23, 2007 | 41.65 | 42.78 | 41.15 | 42.30 | 119,184 | +1.26(+3.06%) |
Nov 21, 2007 | 40.88 | 41.51 | 40.24 | 41.04 | 252,585 | -0.20(-0.48%) |
Nov 20, 2007 | 42.37 | 43.07 | 40.00 | 41.24 | 562,644 | -1.22(-2.87%) |
Nov 19, 2007 | 44.88 | 44.88 | 42.23 | 42.46 | 330,483 | -0.86(-1.99%) |
Nov 16, 2007 | 44.86 | 44.95 | 42.69 | 43.32 | 675,251 | -1.58(-3.52%) |
Nov 15, 2007 | 44.97 | 45.38 | 44.11 | 44.90 | 442,065 | -0.07(-0.16%) |
Nov 14, 2007 | 46.62 | 47.14 | 44.95 | 44.97 | 461,799 | -1.58(-3.39%) |
Nov 13, 2007 | 46.03 | 46.89 | 45.87 | 46.55 | 422,108 | +0.90(+1.96%) |
Nov 12, 2007 | 45.89 | 46.89 | 45.49 | 45.65 | 265,796 | -0.23(-0.51%) |
Nov 09, 2007 | 44.61 | 46.26 | 43.68 | 45.89 | 474,175 | +0.84(+1.87%) |
Nov 08, 2007 | 44.70 | 45.19 | 43.82 | 45.04 | 676,310 | +0.39(+0.88%) |
Nov 07, 2007 | 47.02 | 47.02 | 44.65 | 44.65 | 476,132 | -2.67(-5.65%) |
Nov 06, 2007 | 45.87 | 47.39 | 44.97 | 47.32 | 302,923 | +1.15(+2.49%) |
Nov 05, 2007 | 47.00 | 47.47 | 45.74 | 46.17 | 304,707 | -1.47(-3.09%) |
Nov 02, 2007 | 49.35 | 49.51 | 47.36 | 47.64 | 297,070 | -1.38(-2.82%) |
Nov 01, 2007 | 50.35 | 51.18 | 48.92 | 49.03 | 362,348 | -2.62(-5.07%) |
Oct 31, 2007 | 51.00 | 51.73 | 49.98 | 51.65 | 204,643 | +0.93(+1.84%) |
Oct 30, 2007 | 50.69 | 51.65 | 50.37 | 50.71 | 205,758 | -0.04(-0.07%) |
Oct 29, 2007 | 52.33 | 52.83 | 50.53 | 50.75 | 140,925 | -1.36(-2.62%) |
Oct 26, 2007 | 52.42 | 52.49 | 50.80 | 52.11 | 142,263 | +0.91(+1.79%) |
Oct 25, 2007 | 51.59 | 52.02 | 50.28 | 51.20 | 188,421 | -0.11(-0.21%) |
Oct 24, 2007 | 51.27 | 51.77 | 50.03 | 51.30 | 231,791 | -0.36(-0.69%) |
Oct 23, 2007 | 51.75 | 52.08 | 50.69 | 51.66 | 146,779 | +0.23(+0.45%) |
Oct 22, 2007 | 49.33 | 51.48 | 48.97 | 51.43 | 199,291 | +1.92(+3.88%) |
Oct 19, 2007 | 51.86 | 52.34 | 49.51 | 49.51 | 198,177 | -2.48(-4.76%) |
Oct 18, 2007 | 51.39 | 52.49 | 50.68 | 51.99 | 162,778 | +0.32(+0.63%) |
Oct 17, 2007 | 52.47 | 52.63 | 50.60 | 51.66 | 191,877 | +0.13(+0.24%) |
Oct 16, 2007 | 52.61 | 52.61 | 51.12 | 51.54 | 281,963 | -0.97(-1.84%) |
Oct 15, 2007 | 53.62 | 53.64 | 52.02 | 52.51 | 196,225 | -1.11(-2.07%) |
Oct 12, 2007 | 54.12 | 54.60 | 53.53 | 53.62 | 272,765 | -0.65(-1.19%) |
Oct 11, 2007 | 54.28 | 55.23 | 53.85 | 54.26 | 396,075 | +0.45(+0.83%) |
Oct 10, 2007 | 53.99 | 54.19 | 53.62 | 53.82 | 239,540 | -0.29(-0.53%) |
Oct 09, 2007 | 55.11 | 55.11 | 53.69 | 54.10 | 310,616 | -0.95(-1.73%) |
Oct 08, 2007 | 54.64 | 59.65 | 53.83 | 55.05 | 282,297 | +0.02(+0.03%) |
Oct 05, 2007 | 54.17 | 55.04 | 53.78 | 55.04 | 225,325 | +1.22(+2.27%) |
Oct 04, 2007 | 53.38 | 54.07 | 53.19 | 53.82 | 177,941 | +0.43(+0.81%) |
Oct 03, 2007 | 54.17 | 54.39 | 52.79 | 53.38 | 294,171 | -0.90(-1.65%) |
Oct 02, 2007 | 54.39 | 54.41 | 53.46 | 54.28 | 363,631 | +0.63(+1.17%) |
Oct 01, 2007 | 52.67 | 54.14 | 52.17 | 53.65 | 219,193 | +0.99(+1.87%) |
Sep 28, 2007 | 53.46 | 53.82 | 52.02 | 52.67 | 272,932 | -0.95(-1.77%) |
Sep 27, 2007 | 52.33 | 53.80 | 52.25 | 53.62 | 205,089 | +1.29(+2.47%) |
Sep 26, 2007 | 52.09 | 52.86 | 51.77 | 52.33 | 163,335 | +0.23(+0.45%) |
Sep 25, 2007 | 52.11 | 52.43 | 51.57 | 52.09 | 308,777 | -0.36(-0.68%) |
Sep 24, 2007 | 50.30 | 52.92 | 50.01 | 52.45 | 419,042 | +3.37(+6.87%) |
Sep 21, 2007 | 49.49 | 49.92 | 48.97 | 49.08 | 457,730 | +0.05(+0.11%) |
Sep 20, 2007 | 50.71 | 50.89 | 48.88 | 49.03 | 228,837 | -1.83(-3.60%) |
Sep 19, 2007 | 51.18 | 51.82 | 50.60 | 50.86 | 210,162 | +0.45(+0.89%) |
Sep 18, 2007 | 48.43 | 50.71 | 47.81 | 50.41 | 265,127 | +2.21(+4.58%) |
Sep 17, 2007 | 48.24 | 48.72 | 48.06 | 48.20 | 300,080 | -0.48(-0.99%) |
Sep 14, 2007 | 47.43 | 48.76 | 47.16 | 48.69 | 227,555 | +1.02(+2.15%) |
Sep 13, 2007 | 46.57 | 47.88 | 46.19 | 47.66 | 188,309 | +1.27(+2.75%) |
Sep 12, 2007 | 46.55 | 46.95 | 46.28 | 46.39 | 189,480 | -0.47(-1.00%) |
Sep 11, 2007 | 46.64 | 46.96 | 45.94 | 46.86 | 266,354 | +0.39(+0.85%) |
Sep 10, 2007 | 47.45 | 47.66 | 45.87 | 46.46 | 229,506 | -0.81(-1.71%) |
Sep 07, 2007 | 47.30 | 47.68 | 46.19 | 47.27 | 289,043 | -0.75(-1.57%) |
Sep 06, 2007 | 47.54 | 48.20 | 46.68 | 48.02 | 210,664 | +0.68(+1.44%) |
Sep 05, 2007 | 48.43 | 48.85 | 47.23 | 47.34 | 288,374 | -1.88(-3.83%) |