Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | -33.24(-100.00%) |
Mar 24, 2008 | 33.12 | 33.51 | 32.38 | 33.24 | 598,994 | +0.18(+0.55%) |
Mar 21, 2008 | 32.36 | 33.89 | 32.26 | 33.06 | 956,344 | +0.00(+0.00%) |
Mar 20, 2008 | 32.36 | 33.89 | 32.26 | 33.06 | 956,344 | +2.76(+9.13%) |
Mar 19, 2008 | 31.31 | 31.40 | 30.29 | 30.29 | 161,719 | -0.85(-2.74%) |
Mar 18, 2008 | 29.88 | 31.49 | 29.88 | 31.15 | 341,046 | +2.01(+6.91%) |
Mar 17, 2008 | 28.51 | 30.08 | 28.49 | 29.13 | 454,960 | -0.15(-0.51%) |
Mar 14, 2008 | 30.14 | 30.43 | 28.34 | 29.28 | 457,430 | -0.83(-2.75%) |
Mar 13, 2008 | 30.46 | 30.51 | 29.52 | 30.11 | 286,676 | -0.64(-2.08%) |
Mar 12, 2008 | 31.79 | 42.08 | 29.90 | 30.75 | 686,032 | +0.43(+1.43%) |
Mar 11, 2008 | 31.41 | 31.79 | 30.01 | 30.32 | 505,206 | -0.35(-1.14%) |
Mar 10, 2008 | 30.41 | 31.94 | 30.17 | 30.67 | 716,846 | +0.43(+1.41%) |
Mar 07, 2008 | 29.14 | 30.75 | 29.14 | 30.24 | 327,823 | +0.11(+0.37%) |
Mar 06, 2008 | 30.95 | 30.95 | 29.54 | 30.13 | 597,009 | -1.18(-3.78%) |
Mar 05, 2008 | 29.15 | 31.94 | 29.15 | 31.32 | 563,622 | +2.05(+6.99%) |
Mar 04, 2008 | 29.10 | 29.57 | 29.04 | 29.27 | 629,949 | +0.08(+0.27%) |
Mar 03, 2008 | 29.72 | 29.78 | 28.23 | 29.19 | 688,566 | -0.45(-1.51%) |
Feb 29, 2008 | 30.34 | 30.64 | 29.11 | 29.64 | 469,441 | -0.94(-3.07%) |
Feb 28, 2008 | 28.65 | 30.86 | 28.49 | 30.58 | 1,265,805 | +2.19(+7.71%) |
Feb 27, 2008 | 26.95 | 29.46 | 26.73 | 28.39 | 1,090,021 | +2.49(+9.63%) |
Feb 26, 2008 | 26.10 | 26.60 | 25.67 | 25.90 | 413,179 | -0.38(-1.45%) |
Feb 25, 2008 | 25.35 | 26.28 | 25.09 | 26.28 | 473,418 | +0.99(+3.92%) |
Feb 22, 2008 | 26.12 | 26.12 | 25.06 | 25.29 | 638,886 | -0.73(-2.81%) |
Feb 21, 2008 | 26.45 | 26.49 | 25.88 | 26.02 | 261,963 | -0.35(-1.33%) |
Feb 20, 2008 | 26.08 | 26.80 | 25.71 | 26.37 | 392,172 | +0.16(+0.62%) |
Feb 19, 2008 | 26.54 | 26.54 | 25.61 | 26.21 | 741,012 | -0.30(-1.15%) |
Feb 18, 2008 | 26.05 | 26.79 | 25.55 | 26.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.05 | 26.79 | 25.55 | 26.51 | 632,840 | +0.32(+1.24%) |
Feb 14, 2008 | 27.76 | 27.81 | 26.04 | 26.19 | 589,108 | -1.57(-5.64%) |
Feb 13, 2008 | 28.20 | 28.50 | 26.53 | 27.75 | 631,585 | -0.18(-0.65%) |
Feb 12, 2008 | 28.89 | 28.89 | 27.52 | 27.94 | 417,476 | +0.01(+0.05%) |
Feb 11, 2008 | 27.73 | 28.18 | 27.06 | 27.92 | 711,131 | +0.09(+0.33%) |
Feb 08, 2008 | 28.00 | 28.49 | 27.58 | 27.83 | 305,366 | -0.20(-0.72%) |
Feb 07, 2008 | 27.68 | 28.33 | 26.71 | 28.03 | 711,672 | +0.14(+0.51%) |
Feb 06, 2008 | 31.02 | 31.37 | 27.80 | 27.89 | 724,963 | -3.35(-10.73%) |
Feb 05, 2008 | 31.67 | 32.05 | 30.63 | 31.24 | 311,450 | -1.02(-3.15%) |
Feb 04, 2008 | 33.79 | 34.14 | 31.72 | 32.26 | 561,761 | -1.68(-4.94%) |
Feb 01, 2008 | 34.55 | 34.95 | 33.06 | 33.94 | 242,038 | -0.53(-1.54%) |
Jan 31, 2008 | 30.21 | 36.11 | 29.77 | 34.47 | 772,371 | +3.59(+11.64%) |
Jan 30, 2008 | 31.66 | 32.35 | 30.58 | 30.88 | 1,340,086 | -0.79(-2.49%) |
Jan 29, 2008 | 32.05 | 32.45 | 30.61 | 31.67 | 439,128 | -0.47(-1.47%) |
Jan 28, 2008 | 30.75 | 33.56 | 30.64 | 32.14 | 539,006 | +1.20(+3.89%) |
Jan 25, 2008 | 31.75 | 31.87 | 30.38 | 30.93 | 626,333 | -0.30(-0.97%) |
Jan 24, 2008 | 31.23 | 32.87 | 30.51 | 31.24 | 731,030 | +0.24(+0.77%) |
Jan 23, 2008 | 28.53 | 31.72 | 27.69 | 31.00 | 1,091,287 | +2.08(+7.21%) |
Jan 22, 2008 | 27.42 | 29.78 | 23.31 | 28.91 | 642,304 | +0.42(+1.48%) |
Jan 21, 2008 | 29.47 | 29.78 | 27.70 | 28.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.47 | 29.78 | 27.70 | 28.49 | 428,449 | -0.80(-2.74%) |
Jan 17, 2008 | 29.65 | 29.71 | 28.14 | 29.30 | 468,012 | -0.66(-2.20%) |
Jan 16, 2008 | 27.71 | 30.12 | 26.98 | 29.96 | 789,520 | +2.12(+7.60%) |
Jan 15, 2008 | 29.22 | 29.22 | 27.33 | 27.84 | 376,109 | -1.55(-5.27%) |
Jan 14, 2008 | 29.36 | 29.93 | 29.05 | 29.39 | 319,113 | +0.28(+0.96%) |
Jan 11, 2008 | 29.94 | 30.04 | 27.83 | 29.11 | 455,037 | -0.80(-2.68%) |
Jan 10, 2008 | 29.32 | 30.43 | 28.51 | 29.91 | 625,762 | -0.56(-1.85%) |
Jan 09, 2008 | 26.71 | 30.47 | 26.27 | 30.47 | 794,385 | +3.79(+14.19%) |
Jan 08, 2008 | 28.82 | 31.54 | 26.60 | 26.69 | 1,146,139 | -2.19(-7.58%) |
Jan 07, 2008 | 25.48 | 29.28 | 25.48 | 28.87 | 891,386 | +2.85(+10.95%) |
Jan 04, 2008 | 24.63 | 27.48 | 23.95 | 26.03 | 2,035,699 | +1.11(+4.47%) |
Jan 03, 2008 | 23.00 | 25.22 | 22.67 | 24.91 | 1,402,801 | +1.91(+8.30%) |
Jan 02, 2008 | 23.68 | 23.68 | 22.47 | 23.00 | 1,212,611 | -0.68(-2.87%) |
Jan 01, 2008 | 23.31 | 23.70 | 23.03 | 23.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 23.31 | 23.70 | 23.03 | 23.68 | 834,236 | +0.25(+1.05%) |
Dec 28, 2007 | 23.22 | 24.08 | 23.20 | 23.44 | 461,795 | +0.21(+0.92%) |
Dec 27, 2007 | 23.46 | 24.01 | 23.10 | 23.22 | 398,196 | -0.25(-1.08%) |
Dec 26, 2007 | 23.84 | 24.08 | 23.13 | 23.48 | 379,816 | -0.57(-2.37%) |
Dec 24, 2007 | 24.36 | 24.59 | 23.90 | 24.05 | 447,623 | -0.29(-1.20%) |
Dec 21, 2007 | 23.51 | 24.69 | 23.29 | 24.34 | 2,010,986 | +1.05(+4.50%) |
Dec 20, 2007 | 25.11 | 25.12 | 23.08 | 23.29 | 1,637,444 | -1.67(-6.69%) |
Dec 19, 2007 | 27.48 | 27.64 | 24.41 | 24.96 | 2,467,954 | -2.71(-9.80%) |
Dec 18, 2007 | 27.63 | 27.96 | 27.07 | 27.67 | 635,292 | +0.66(+2.44%) |
Dec 17, 2007 | 27.14 | 27.50 | 26.51 | 27.01 | 605,172 | -0.35(-1.28%) |
Dec 14, 2007 | 28.43 | 28.43 | 26.60 | 27.36 | 918,262 | -1.42(-4.95%) |
Dec 13, 2007 | 28.43 | 29.06 | 28.02 | 28.78 | 924,872 | +0.05(+0.16%) |
Dec 12, 2007 | 31.32 | 31.53 | 27.86 | 28.74 | 1,056,271 | -1.61(-5.29%) |
Dec 11, 2007 | 31.61 | 31.70 | 30.27 | 30.34 | 490,861 | -1.06(-3.36%) |
Dec 10, 2007 | 31.15 | 31.62 | 30.84 | 31.40 | 546,169 | +0.38(+1.23%) |
Dec 07, 2007 | 30.39 | 31.03 | 29.98 | 31.02 | 741,835 | +0.76(+2.52%) |
Dec 06, 2007 | 29.05 | 30.64 | 28.94 | 30.25 | 520,992 | +1.17(+4.01%) |
Dec 05, 2007 | 30.48 | 30.56 | 28.23 | 29.09 | 1,385,664 | -1.00(-3.31%) |
Dec 04, 2007 | 31.11 | 31.11 | 29.96 | 30.09 | 890,304 | -1.15(-3.67%) |
Dec 03, 2007 | 32.73 | 33.34 | 31.19 | 31.23 | 1,177,290 | -1.62(-4.93%) |
Nov 30, 2007 | 34.24 | 35.43 | 32.24 | 32.85 | 1,619,817 | -1.00(-2.96%) |
Nov 29, 2007 | 32.05 | 35.77 | 30.36 | 33.85 | 3,103,401 | +1.62(+5.04%) |
Nov 28, 2007 | 33.32 | 33.99 | 32.02 | 32.23 | 850,917 | -1.00(-3.00%) |
Nov 27, 2007 | 32.25 | 33.47 | 32.07 | 33.23 | 931,700 | +1.15(+3.57%) |
Nov 26, 2007 | 33.77 | 33.77 | 31.24 | 32.08 | 750,982 | -1.52(-4.51%) |
Nov 23, 2007 | 33.68 | 34.42 | 33.07 | 33.59 | 108,276 | +0.11(+0.33%) |
Nov 21, 2007 | 34.54 | 34.65 | 33.26 | 33.48 | 450,462 | -1.33(-3.81%) |
Nov 20, 2007 | 34.82 | 36.42 | 34.56 | 34.81 | 1,123,229 | -0.01(-0.02%) |
Nov 19, 2007 | 33.80 | 34.96 | 32.12 | 34.82 | 1,333,140 | +0.82(+2.40%) |
Nov 16, 2007 | 36.16 | 36.16 | 33.54 | 34.00 | 1,364,650 | -2.21(-6.11%) |
Nov 15, 2007 | 36.96 | 37.13 | 36.07 | 36.22 | 704,181 | -0.89(-2.41%) |
Nov 14, 2007 | 38.19 | 38.19 | 36.77 | 37.11 | 306,447 | -0.91(-2.40%) |
Nov 13, 2007 | 37.51 | 38.22 | 37.22 | 38.02 | 289,148 | +0.80(+2.14%) |
Nov 12, 2007 | 37.97 | 38.38 | 37.00 | 37.23 | 407,000 | -0.74(-1.94%) |
Nov 09, 2007 | 37.35 | 38.39 | 36.99 | 37.96 | 725,215 | +0.17(+0.46%) |
Nov 08, 2007 | 36.70 | 38.24 | 35.88 | 37.79 | 786,276 | +1.51(+4.16%) |
Nov 07, 2007 | 35.43 | 37.55 | 35.14 | 36.28 | 933,862 | +0.48(+1.34%) |
Nov 06, 2007 | 36.72 | 37.01 | 35.48 | 35.80 | 828,212 | -1.00(-2.73%) |
Nov 05, 2007 | 37.37 | 37.46 | 36.62 | 36.81 | 586,668 | -1.37(-3.58%) |
Nov 02, 2007 | 40.46 | 40.46 | 37.67 | 38.17 | 552,656 | -1.87(-4.67%) |
Nov 01, 2007 | 40.50 | 40.84 | 39.98 | 40.04 | 407,309 | -0.96(-2.34%) |
Oct 31, 2007 | 40.93 | 41.82 | 40.15 | 41.00 | 212,999 | +0.39(+0.97%) |
Oct 30, 2007 | 40.68 | 41.11 | 40.03 | 40.61 | 202,496 | +0.03(+0.06%) |
Oct 29, 2007 | 40.54 | 41.12 | 40.35 | 40.58 | 260,418 | +0.17(+0.42%) |
Oct 26, 2007 | 40.11 | 41.06 | 39.82 | 40.41 | 244,663 | +0.78(+1.98%) |
Oct 25, 2007 | 39.85 | 40.11 | 39.24 | 39.63 | 423,064 | -0.10(-0.26%) |
Oct 24, 2007 | 40.11 | 40.94 | 39.10 | 39.73 | 316,487 | -0.52(-1.30%) |
Oct 23, 2007 | 39.49 | 40.50 | 38.71 | 40.26 | 875,322 | -0.87(-2.12%) |
Oct 22, 2007 | 40.14 | 41.36 | 39.95 | 41.13 | 140,712 | +0.99(+2.47%) |
Oct 19, 2007 | 40.44 | 40.98 | 39.62 | 40.14 | 411,325 | -0.37(-0.91%) |
Oct 18, 2007 | 40.30 | 40.93 | 40.22 | 40.51 | 217,015 | +0.09(+0.22%) |
Oct 17, 2007 | 40.79 | 40.79 | 40.04 | 40.42 | 256,402 | +0.05(+0.13%) |
Oct 16, 2007 | 40.33 | 40.58 | 39.82 | 40.37 | 196,472 | +0.01(+0.03%) |
Oct 15, 2007 | 41.27 | 41.38 | 40.17 | 40.35 | 319,576 | -0.76(-1.84%) |
Oct 12, 2007 | 41.63 | 42.03 | 40.81 | 41.11 | 310,618 | -0.87(-2.08%) |
Oct 11, 2007 | 43.12 | 43.18 | 41.78 | 41.99 | 277,254 | -0.95(-2.22%) |
Oct 10, 2007 | 42.79 | 43.23 | 42.43 | 42.94 | 204,195 | -0.10(-0.23%) |
Oct 09, 2007 | 42.00 | 43.67 | 41.96 | 43.03 | 227,364 | +1.23(+2.94%) |
Oct 08, 2007 | 42.73 | 42.73 | 41.80 | 41.80 | 161,101 | -0.91(-2.14%) |
Oct 05, 2007 | 42.19 | 43.05 | 42.10 | 42.72 | 213,308 | +0.92(+2.20%) |
Oct 04, 2007 | 41.37 | 42.61 | 41.22 | 41.80 | 258,101 | +0.43(+1.03%) |
Oct 03, 2007 | 41.08 | 41.58 | 40.82 | 41.37 | 189,676 | +0.05(+0.11%) |
Oct 02, 2007 | 41.43 | 41.64 | 40.82 | 41.32 | 261,191 | -0.25(-0.59%) |
Oct 01, 2007 | 40.90 | 41.60 | 40.59 | 41.57 | 237,558 | +0.57(+1.39%) |
Sep 28, 2007 | 41.32 | 41.42 | 40.74 | 41.00 | 122,486 | -0.49(-1.17%) |
Sep 27, 2007 | 41.86 | 41.94 | 41.24 | 41.49 | 120,478 | -0.27(-0.65%) |
Sep 26, 2007 | 42.05 | 42.19 | 40.86 | 41.76 | 350,777 | -0.10(-0.23%) |
Sep 25, 2007 | 42.11 | 42.46 | 40.87 | 41.86 | 280,035 | -0.59(-1.39%) |
Sep 24, 2007 | 43.78 | 43.93 | 41.98 | 42.44 | 416,577 | -1.31(-2.99%) |
Sep 21, 2007 | 44.67 | 45.29 | 43.64 | 43.75 | 398,042 | -0.53(-1.20%) |
Sep 20, 2007 | 43.97 | 44.72 | 43.59 | 44.28 | 207,748 | +0.32(+0.72%) |
Sep 19, 2007 | 43.54 | 44.57 | 43.46 | 43.97 | 303,204 | +0.59(+1.36%) |
Sep 18, 2007 | 42.16 | 43.67 | 41.76 | 43.38 | 344,135 | +1.36(+3.24%) |
Sep 17, 2007 | 42.15 | 42.39 | 41.85 | 42.02 | 238,176 | -0.17(-0.40%) |
Sep 14, 2007 | 42.04 | 42.37 | 41.92 | 42.19 | 178,400 | -0.36(-0.84%) |
Sep 13, 2007 | 42.14 | 43.17 | 41.74 | 42.54 | 292,391 | +0.52(+1.25%) |
Sep 12, 2007 | 42.11 | 42.72 | 41.64 | 42.02 | 269,995 | -0.16(-0.38%) |
Sep 11, 2007 | 40.23 | 42.39 | 40.23 | 42.18 | 529,950 | +2.10(+5.23%) |
Sep 10, 2007 | 39.69 | 40.08 | 38.94 | 40.08 | 391,863 | +0.62(+1.58%) |
Sep 07, 2007 | 40.59 | 40.63 | 39.27 | 39.46 | 297,025 | -1.62(-3.94%) |
Sep 06, 2007 | 40.40 | 41.36 | 40.40 | 41.08 | 125,730 | +0.73(+1.81%) |
Sep 05, 2007 | 41.06 | 41.21 | 40.31 | 40.35 | 190,294 | -1.01(-2.44%) |
Sep 04, 2007 | 40.69 | 41.55 | 40.33 | 41.36 | 162,954 | +0.65(+1.61%) |
Aug 31, 2007 | 40.63 | 41.08 | 40.18 | 40.70 | 132,835 | +0.46(+1.14%) |
Aug 30, 2007 | 40.26 | 40.80 | 39.98 | 40.24 | 222,112 | -0.49(-1.21%) |
Aug 29, 2007 | 40.70 | 40.88 | 40.42 | 40.74 | 255,012 | +0.11(+0.27%) |
Aug 28, 2007 | 41.62 | 41.62 | 40.61 | 40.63 | 176,701 | -1.20(-2.88%) |
Aug 27, 2007 | 42.01 | 42.29 | 41.43 | 41.83 | 198,634 | -0.23(-0.55%) |
Aug 24, 2007 | 41.05 | 42.44 | 41.05 | 42.06 | 274,938 | +0.95(+2.31%) |
Aug 23, 2007 | 41.90 | 41.99 | 40.83 | 41.11 | 281,579 | -0.58(-1.38%) |
Aug 22, 2007 | 41.11 | 41.87 | 40.89 | 41.69 | 257,638 | +1.00(+2.45%) |
Aug 21, 2007 | 42.07 | 41.89 | 40.53 | 40.69 | 507,708 | -1.38(-3.28%) |
Aug 20, 2007 | 41.01 | 42.13 | 40.92 | 42.07 | 351,395 | +1.25(+3.06%) |
Aug 17, 2007 | 41.82 | 43.11 | 40.78 | 40.82 | 563,931 | -1.00(-2.40%) |
Aug 16, 2007 | 41.24 | 42.32 | 39.52 | 41.82 | 956,413 | +0.24(+0.58%) |
Aug 15, 2007 | 41.65 | 42.45 | 41.40 | 41.58 | 551,420 | -0.32(-0.76%) |
Aug 14, 2007 | 41.69 | 42.37 | 41.38 | 41.90 | 461,370 | +0.28(+0.68%) |
Aug 13, 2007 | 42.09 | 42.76 | 41.59 | 41.62 | 474,963 | -0.47(-1.12%) |
Aug 10, 2007 | 42.57 | 43.16 | 41.78 | 42.09 | 894,011 | -0.48(-1.13%) |
Aug 09, 2007 | 43.31 | 46.42 | 42.44 | 42.57 | 1,575,041 | -1.08(-2.48%) |
Aug 08, 2007 | 42.87 | 44.57 | 42.87 | 43.65 | 998,272 | +0.96(+2.24%) |
Aug 07, 2007 | 41.33 | 42.92 | 41.31 | 42.69 | 491,953 | +1.18(+2.85%) |
Aug 06, 2007 | 41.05 | 41.79 | 39.75 | 41.51 | 697,848 | +0.55(+1.34%) |
Aug 03, 2007 | 41.20 | 42.37 | 40.44 | 40.96 | 474,036 | -1.42(-3.35%) |
Aug 02, 2007 | 42.02 | 42.40 | 41.57 | 42.37 | 355,565 | +0.52(+1.24%) |
Aug 01, 2007 | 42.19 | 42.49 | 41.16 | 41.86 | 1,048,625 | -0.38(-0.89%) |
Jul 31, 2007 | 42.11 | 42.39 | 41.58 | 42.23 | 569,029 | +0.35(+0.83%) |
Jul 30, 2007 | 41.50 | 42.06 | 40.86 | 41.88 | 651,819 | +0.36(+0.87%) |
Jul 27, 2007 | 41.86 | 42.42 | 41.27 | 41.52 | 784,345 | -1.06(-2.49%) |
Jul 26, 2007 | 42.08 | 43.02 | 41.92 | 42.58 | 1,132,960 | -0.23(-0.53%) |
Jul 25, 2007 | 42.72 | 43.42 | 42.28 | 42.81 | 784,500 | +0.71(+1.69%) |
Jul 24, 2007 | 42.08 | 42.83 | 41.62 | 42.10 | 909,457 | -0.14(-0.34%) |
Jul 23, 2007 | 42.99 | 42.99 | 41.97 | 42.24 | 492,417 | +0.51(+1.21%) |
Jul 20, 2007 | 41.58 | 42.01 | 41.43 | 41.73 | 609,188 | +0.06(+0.16%) |
Jul 19, 2007 | 40.89 | 41.82 | 40.89 | 41.67 | 342,591 | +0.69(+1.67%) |
Jul 18, 2007 | 40.24 | 41.11 | 40.22 | 40.98 | 503,074 | +0.54(+1.33%) |
Jul 17, 2007 | 39.69 | 40.70 | 39.63 | 40.44 | 723,334 | +0.80(+2.01%) |
Jul 16, 2007 | 37.88 | 41.04 | 37.88 | 39.65 | 1,820,923 | +3.23(+8.87%) |
Jul 13, 2007 | 36.31 | 36.92 | 36.22 | 36.42 | 172,994 | +0.02(+0.05%) |
Jul 12, 2007 | 35.83 | 36.41 | 35.80 | 36.40 | 122,949 | +0.75(+2.11%) |
Jul 11, 2007 | 35.51 | 35.87 | 35.36 | 35.65 | 131,754 | +0.10(+0.29%) |
Jul 10, 2007 | 35.67 | 35.92 | 35.10 | 35.54 | 208,365 | -0.40(-1.12%) |
Jul 09, 2007 | 35.83 | 36.13 | 35.65 | 35.94 | 173,921 | +0.11(+0.31%) |
Jul 06, 2007 | 35.87 | 36.16 | 35.63 | 35.83 | 126,965 | -0.11(-0.31%) |
Jul 05, 2007 | 35.83 | 36.06 | 35.57 | 35.94 | 125,730 | +0.12(+0.33%) |
Jul 03, 2007 | 35.94 | 35.96 | 35.61 | 35.83 | 105,341 | -0.11(-0.31%) |
Jul 02, 2007 | 35.41 | 35.94 | 35.15 | 35.94 | 126,965 | +0.70(+1.98%) |
Jun 29, 2007 | 35.34 | 35.74 | 35.19 | 35.24 | 153,378 | +0.06(+0.17%) |
Jun 28, 2007 | 35.54 | 35.72 | 35.06 | 35.18 | 194,155 | -0.28(-0.80%) |
Jun 27, 2007 | 34.97 | 35.70 | 34.94 | 35.47 | 259,337 | +0.35(+1.00%) |
Jun 26, 2007 | 34.86 | 35.28 | 34.57 | 35.12 | 413,488 | +0.42(+1.21%) |
Jun 25, 2007 | 35.06 | 35.06 | 34.44 | 34.70 | 151,833 | -0.42(-1.20%) |
Jun 22, 2007 | 35.34 | 35.44 | 35.10 | 35.12 | 235,241 | -0.23(-0.64%) |
Jun 21, 2007 | 35.70 | 35.70 | 35.01 | 35.34 | 271,539 | -0.31(-0.87%) |
Jun 20, 2007 | 36.61 | 36.72 | 35.62 | 35.65 | 92,521 | -0.93(-2.53%) |
Jun 19, 2007 | 36.42 | 36.62 | 36.26 | 36.58 | 60,239 | +0.00(+0.00%) |
Jun 18, 2007 | 37.17 | 37.17 | 36.36 | 36.58 | 125,112 | -0.45(-1.22%) |
Jun 15, 2007 | 37.39 | 37.72 | 36.90 | 37.03 | 188,440 | +0.36(+0.99%) |
Jun 14, 2007 | 36.09 | 36.88 | 36.08 | 36.67 | 155,540 | +0.67(+1.85%) |
Jun 13, 2007 | 36.26 | 36.58 | 35.14 | 36.00 | 537,364 | -0.12(-0.34%) |
Jun 12, 2007 | 36.61 | 36.62 | 35.85 | 36.13 | 111,674 | -0.65(-1.76%) |
Jun 11, 2007 | 36.64 | 36.91 | 36.18 | 36.77 | 74,912 | +0.02(+0.05%) |
Jun 08, 2007 | 36.24 | 36.79 | 36.19 | 36.75 | 92,521 | +0.45(+1.25%) |
Jun 07, 2007 | 37.08 | 37.08 | 36.22 | 36.30 | 130,672 | -0.94(-2.52%) |
Jun 06, 2007 | 37.52 | 37.52 | 36.92 | 37.24 | 96,846 | -0.45(-1.19%) |
Jun 05, 2007 | 37.80 | 37.80 | 37.27 | 37.69 | 77,538 | -0.28(-0.73%) |
Jun 04, 2007 | 38.00 | 38.09 | 37.67 | 37.96 | 108,430 | -0.20(-0.53%) |
Jun 01, 2007 | 37.74 | 38.34 | 37.52 | 38.17 | 372,556 | +0.52(+1.38%) |
May 31, 2007 | 37.98 | 38.15 | 37.48 | 37.65 | 166,507 | -0.32(-0.85%) |
May 30, 2007 | 37.78 | 38.18 | 37.65 | 37.97 | 175,620 | +0.03(+0.09%) |
May 29, 2007 | 37.45 | 38.07 | 37.45 | 37.94 | 235,241 | +0.65(+1.74%) |
May 25, 2007 | 37.41 | 37.62 | 37.05 | 37.29 | 222,730 | -0.08(-0.21%) |
May 24, 2007 | 37.52 | 37.84 | 37.16 | 37.37 | 292,546 | -0.21(-0.57%) |
May 23, 2007 | 38.09 | 38.23 | 37.53 | 37.58 | 220,722 | -0.50(-1.33%) |
May 22, 2007 | 37.48 | 38.09 | 37.26 | 38.09 | 248,834 | +0.64(+1.71%) |
May 21, 2007 | 36.88 | 37.84 | 36.88 | 37.45 | 258,256 | +0.52(+1.42%) |
May 18, 2007 | 36.64 | 37.14 | 36.38 | 36.92 | 193,537 | +0.30(+0.81%) |
May 17, 2007 | 36.86 | 37.15 | 36.62 | 36.62 | 164,036 | -0.25(-0.68%) |
May 16, 2007 | 37.00 | 37.10 | 36.64 | 36.88 | 284,668 | -0.12(-0.33%) |
May 15, 2007 | 37.73 | 37.93 | 36.92 | 37.00 | 211,300 | -0.70(-1.85%) |
May 14, 2007 | 38.28 | 38.30 | 37.61 | 37.70 | 248,679 | -0.42(-1.10%) |
May 11, 2007 | 37.41 | 38.13 | 37.41 | 38.12 | 154,922 | +0.80(+2.15%) |
May 10, 2007 | 38.00 | 38.00 | 37.27 | 37.32 | 223,502 | -0.74(-1.96%) |
May 09, 2007 | 38.10 | 38.23 | 37.73 | 38.06 | 240,339 | -0.14(-0.36%) |
May 08, 2007 | 38.13 | 38.28 | 37.98 | 38.20 | 422,446 | +0.15(+0.39%) |
May 07, 2007 | 38.15 | 38.24 | 37.99 | 38.05 | 286,059 | -0.10(-0.25%) |
May 04, 2007 | 38.64 | 38.64 | 38.06 | 38.15 | 303,049 | -0.43(-1.11%) |
May 03, 2007 | 38.84 | 38.85 | 38.39 | 38.57 | 147,199 | -0.27(-0.68%) |
May 02, 2007 | 38.82 | 39.21 | 38.58 | 38.84 | 283,278 | +0.02(+0.05%) |