Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.61 | 43.45 | 41.30 | 43.45 | 414,365 | +0.59(+1.37%) |
Jul 30, 2008 | 41.99 | 43.34 | 41.99 | 42.86 | 175,450 | +0.82(+1.96%) |
Jul 29, 2008 | 42.04 | 42.06 | 40.49 | 42.04 | 220,991 | +1.39(+3.43%) |
Jul 28, 2008 | 41.62 | 42.03 | 40.63 | 40.64 | 193,453 | -1.21(-2.90%) |
Jul 25, 2008 | 41.47 | 42.25 | 41.17 | 41.86 | 169,304 | +0.58(+1.40%) |
Jul 24, 2008 | 41.04 | 41.76 | 40.65 | 41.28 | 229,598 | +0.05(+0.11%) |
Jul 23, 2008 | 43.77 | 43.90 | 41.13 | 41.23 | 374,156 | -2.81(-6.39%) |
Jul 22, 2008 | 43.97 | 44.42 | 43.30 | 44.05 | 263,456 | -0.25(-0.57%) |
Jul 21, 2008 | 43.23 | 44.39 | 43.01 | 44.30 | 255,707 | +1.44(+3.36%) |
Jul 18, 2008 | 42.61 | 43.79 | 42.12 | 42.86 | 211,684 | +0.39(+0.92%) |
Jul 17, 2008 | 43.01 | 43.82 | 41.86 | 42.47 | 176,532 | -0.72(-1.68%) |
Jul 16, 2008 | 43.65 | 43.65 | 42.48 | 43.20 | 213,731 | -0.20(-0.46%) |
Jul 15, 2008 | 42.34 | 43.60 | 41.92 | 43.39 | 372,148 | +1.08(+2.54%) |
Jul 14, 2008 | 43.01 | 43.29 | 41.97 | 42.32 | 153,350 | -0.39(-0.91%) |
Jul 11, 2008 | 42.68 | 43.27 | 42.20 | 42.71 | 165,248 | -0.11(-0.25%) |
Jul 10, 2008 | 42.07 | 42.98 | 41.63 | 42.82 | 241,431 | +1.04(+2.49%) |
Jul 09, 2008 | 42.63 | 43.12 | 41.60 | 41.77 | 262,770 | -0.55(-1.30%) |
Jul 08, 2008 | 41.90 | 42.40 | 41.48 | 42.33 | 188,415 | +0.25(+0.60%) |
Jul 07, 2008 | 42.57 | 43.42 | 41.30 | 42.07 | 215,073 | -0.52(-1.21%) |
Jul 04, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,323 | +0.00(+0.00%) |
Jul 03, 2008 | 43.26 | 43.26 | 41.83 | 42.59 | 259,323 | -0.70(-1.61%) |
Jul 02, 2008 | 44.87 | 45.00 | 43.27 | 43.29 | 284,804 | -1.53(-3.41%) |
Jul 01, 2008 | 44.43 | 44.99 | 43.51 | 44.81 | 313,879 | +0.32(+0.71%) |
Jun 30, 2008 | 43.44 | 44.78 | 43.44 | 44.50 | 313,188 | +0.97(+2.22%) |
Jun 27, 2008 | 45.80 | 46.17 | 43.53 | 43.53 | 719,856 | -2.48(-5.39%) |
Jun 26, 2008 | 47.26 | 47.26 | 45.44 | 46.01 | 256,875 | -1.80(-3.77%) |
Jun 25, 2008 | 47.27 | 47.92 | 46.60 | 47.81 | 233,886 | +1.02(+2.19%) |
Jun 24, 2008 | 49.09 | 49.09 | 46.69 | 46.79 | 267,302 | -2.31(-4.70%) |
Jun 23, 2008 | 48.80 | 49.27 | 48.35 | 49.09 | 167,703 | +0.85(+1.76%) |
Jun 20, 2008 | 48.59 | 49.63 | 48.17 | 48.24 | 245,687 | -0.72(-1.48%) |
Jun 19, 2008 | 49.18 | 49.33 | 48.55 | 48.97 | 195,323 | -0.05(-0.11%) |
Jun 18, 2008 | 47.95 | 49.60 | 47.90 | 49.02 | 337,868 | -0.69(-1.38%) |
Jun 17, 2008 | 50.04 | 52.20 | 49.58 | 49.71 | 618,164 | +1.04(+2.14%) |
Jun 16, 2008 | 48.53 | 48.99 | 48.14 | 48.67 | 189,569 | +0.23(+0.47%) |
Jun 13, 2008 | 47.85 | 49.00 | 47.85 | 48.44 | 244,368 | +0.96(+2.02%) |
Jun 12, 2008 | 47.59 | 48.19 | 47.41 | 47.48 | 273,550 | -0.35(-0.74%) |
Jun 11, 2008 | 48.10 | 48.51 | 47.82 | 47.84 | 382,922 | -0.38(-0.79%) |
Jun 10, 2008 | 47.81 | 48.41 | 47.48 | 48.22 | 237,898 | -0.05(-0.11%) |
Jun 09, 2008 | 47.85 | 48.60 | 47.10 | 48.27 | 512,058 | +0.77(+1.62%) |
Jun 06, 2008 | 48.45 | 48.97 | 46.87 | 47.50 | 635,551 | -0.72(-1.50%) |
Jun 05, 2008 | 46.72 | 48.40 | 46.72 | 48.23 | 382,643 | +1.86(+4.02%) |
Jun 04, 2008 | 45.99 | 46.43 | 45.97 | 46.36 | 210,267 | +0.01(+0.02%) |
Jun 03, 2008 | 45.43 | 46.49 | 45.43 | 46.35 | 402,945 | +1.25(+2.77%) |
Jun 02, 2008 | 45.53 | 45.60 | 44.61 | 45.10 | 186,736 | -0.24(-0.52%) |
May 30, 2008 | 44.82 | 45.86 | 44.82 | 45.34 | 275,400 | +0.33(+0.72%) |
May 29, 2008 | 43.74 | 45.47 | 43.71 | 45.01 | 231,547 | +1.12(+2.56%) |
May 28, 2008 | 43.88 | 44.33 | 43.40 | 43.89 | 244,283 | +0.10(+0.23%) |
May 27, 2008 | 44.50 | 44.50 | 43.43 | 43.79 | 212,204 | -0.62(-1.39%) |
May 26, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.00 | 45.24 | 43.99 | 44.41 | 184,681 | -0.52(-1.15%) |
May 22, 2008 | 44.40 | 45.23 | 44.37 | 44.92 | 340,856 | +0.81(+1.83%) |
May 21, 2008 | 45.43 | 45.81 | 44.06 | 44.12 | 379,803 | -1.39(-3.06%) |
May 20, 2008 | 45.07 | 45.57 | 44.90 | 45.51 | 144,448 | +0.17(+0.38%) |
May 19, 2008 | 45.48 | 45.83 | 45.07 | 45.34 | 354,448 | +0.09(+0.20%) |
May 16, 2008 | 45.29 | 45.92 | 44.83 | 45.25 | 256,684 | -0.04(-0.08%) |
May 15, 2008 | 46.13 | 46.54 | 44.79 | 45.29 | 364,115 | -0.54(-1.18%) |
May 14, 2008 | 45.48 | 45.94 | 45.38 | 45.83 | 507,621 | +0.24(+0.54%) |
May 13, 2008 | 45.42 | 45.91 | 44.60 | 45.58 | 363,862 | +0.24(+0.52%) |
May 12, 2008 | 45.46 | 45.67 | 45.16 | 45.35 | 496,055 | +0.36(+0.80%) |
May 09, 2008 | 45.10 | 45.71 | 44.56 | 44.99 | 1,532,109 | -3.37(-6.96%) |
May 08, 2008 | 49.32 | 50.41 | 47.80 | 48.35 | 697,520 | -0.51(-1.04%) |
May 07, 2008 | 47.41 | 49.71 | 46.86 | 48.86 | 462,689 | +1.36(+2.86%) |
May 06, 2008 | 45.83 | 47.56 | 45.24 | 47.50 | 352,464 | +1.71(+3.73%) |
May 05, 2008 | 47.14 | 47.77 | 45.28 | 45.79 | 240,687 | -1.71(-3.60%) |
May 02, 2008 | 47.26 | 48.19 | 47.26 | 47.50 | 290,111 | +0.36(+0.77%) |
May 01, 2008 | 44.57 | 47.36 | 44.57 | 47.14 | 308,204 | +2.53(+5.68%) |
Apr 30, 2008 | 44.42 | 45.35 | 44.42 | 44.61 | 221,165 | +0.49(+1.11%) |
Apr 29, 2008 | 45.71 | 45.95 | 43.91 | 44.12 | 193,350 | -1.37(-3.00%) |
Apr 28, 2008 | 44.25 | 45.90 | 44.25 | 45.48 | 183,895 | +1.39(+3.16%) |
Apr 25, 2008 | 44.79 | 44.79 | 43.58 | 44.09 | 211,624 | -0.46(-1.04%) |
Apr 24, 2008 | 45.03 | 45.14 | 44.31 | 44.55 | 156,091 | -0.18(-0.40%) |
Apr 23, 2008 | 44.36 | 45.14 | 44.36 | 44.73 | 135,426 | +0.45(+1.02%) |
Apr 22, 2008 | 44.86 | 44.86 | 44.04 | 44.28 | 133,058 | -0.71(-1.57%) |
Apr 21, 2008 | 44.05 | 45.42 | 43.85 | 44.99 | 295,768 | +1.10(+2.52%) |
Apr 18, 2008 | 44.94 | 44.94 | 43.77 | 43.88 | 230,858 | -0.41(-0.92%) |
Apr 17, 2008 | 45.67 | 45.88 | 43.92 | 44.29 | 280,733 | -1.43(-3.13%) |
Apr 16, 2008 | 44.48 | 45.92 | 44.11 | 45.72 | 214,694 | +2.01(+4.60%) |
Apr 15, 2008 | 42.92 | 43.93 | 42.92 | 43.71 | 255,713 | +1.18(+2.77%) |
Apr 14, 2008 | 41.62 | 43.07 | 41.35 | 42.53 | 210,815 | +0.53(+1.27%) |
Apr 11, 2008 | 41.96 | 42.78 | 40.95 | 42.00 | 201,259 | -0.29(-0.68%) |
Apr 10, 2008 | 41.62 | 42.67 | 41.36 | 42.29 | 175,397 | +0.52(+1.23%) |
Apr 09, 2008 | 41.77 | 42.37 | 41.50 | 41.77 | 238,698 | +0.35(+0.85%) |
Apr 08, 2008 | 41.41 | 41.68 | 41.22 | 41.42 | 168,621 | -0.16(-0.39%) |
Apr 07, 2008 | 42.39 | 42.55 | 41.33 | 41.58 | 177,173 | -0.43(-1.01%) |
Apr 04, 2008 | 41.85 | 42.49 | 41.32 | 42.01 | 310,916 | +0.36(+0.87%) |
Apr 03, 2008 | 41.25 | 41.71 | 40.45 | 41.65 | 228,779 | +0.24(+0.57%) |
Apr 02, 2008 | 41.44 | 42.32 | 40.35 | 41.41 | 382,453 | +0.56(+1.37%) |
Apr 01, 2008 | 39.36 | 40.85 | 39.30 | 40.85 | 257,694 | +1.94(+4.98%) |
Mar 31, 2008 | 37.49 | 39.22 | 37.09 | 38.92 | 254,096 | +1.15(+3.04%) |
Mar 28, 2008 | 37.81 | 38.09 | 37.34 | 37.77 | 538,367 | +0.22(+0.58%) |
Mar 27, 2008 | 37.05 | 38.00 | 35.57 | 37.55 | 484,228 | +0.23(+0.61%) |
Mar 26, 2008 | 38.53 | 38.62 | 37.11 | 37.32 | 352,397 | -1.68(-4.31%) |
Mar 25, 2008 | 39.00 | 39.92 | 38.75 | 39.01 | 196,396 | -0.01(-0.02%) |
Mar 24, 2008 | 38.23 | 39.50 | 37.91 | 39.02 | 238,007 | +0.81(+2.11%) |
Mar 21, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,405 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.78 | 36.91 | 38.21 | 435,405 | +0.55(+1.47%) |
Mar 19, 2008 | 38.64 | 39.88 | 37.57 | 37.66 | 261,586 | -0.88(-2.28%) |
Mar 18, 2008 | 37.02 | 38.67 | 35.78 | 38.54 | 352,739 | +2.29(+6.32%) |
Mar 17, 2008 | 37.21 | 37.46 | 35.44 | 36.25 | 303,406 | -1.82(-4.78%) |
Mar 14, 2008 | 39.50 | 39.71 | 37.49 | 38.06 | 223,814 | -1.17(-2.98%) |
Mar 13, 2008 | 38.53 | 39.35 | 36.78 | 39.23 | 210,460 | +0.47(+1.21%) |
Mar 12, 2008 | 38.64 | 39.26 | 38.52 | 38.76 | 175,268 | +0.29(+0.75%) |
Mar 11, 2008 | 37.98 | 38.49 | 37.10 | 38.47 | 201,618 | +1.41(+3.81%) |
Mar 10, 2008 | 37.60 | 38.26 | 36.81 | 37.06 | 237,294 | -1.03(-2.71%) |
Mar 07, 2008 | 39.37 | 39.37 | 37.86 | 38.09 | 191,342 | -1.30(-3.31%) |
Mar 06, 2008 | 39.66 | 39.86 | 38.54 | 39.40 | 277,086 | -0.81(-2.03%) |
Mar 05, 2008 | 39.81 | 40.61 | 39.27 | 40.21 | 324,254 | +0.53(+1.35%) |
Mar 04, 2008 | 40.10 | 40.58 | 39.27 | 39.68 | 308,844 | -0.35(-0.88%) |
Mar 03, 2008 | 39.12 | 40.48 | 39.04 | 40.03 | 181,586 | +0.52(+1.33%) |
Feb 29, 2008 | 40.99 | 41.11 | 39.24 | 39.50 | 280,714 | -1.49(-3.64%) |
Feb 28, 2008 | 40.25 | 41.32 | 40.25 | 41.00 | 354,764 | +0.48(+1.18%) |
Feb 27, 2008 | 38.45 | 40.76 | 37.32 | 40.52 | 534,923 | +0.87(+2.19%) |
Feb 26, 2008 | 39.61 | 40.95 | 39.07 | 39.65 | 326,686 | +0.02(+0.05%) |
Feb 25, 2008 | 39.65 | 39.93 | 39.14 | 39.63 | 249,557 | -0.12(-0.30%) |
Feb 22, 2008 | 39.00 | 39.78 | 38.29 | 39.75 | 399,439 | +1.19(+3.10%) |
Feb 21, 2008 | 38.85 | 39.17 | 38.54 | 38.55 | 256,264 | +0.15(+0.40%) |
Feb 20, 2008 | 39.82 | 40.03 | 38.19 | 38.40 | 349,906 | -2.36(-5.79%) |
Feb 19, 2008 | 39.24 | 41.05 | 38.65 | 40.76 | 442,304 | +2.36(+6.15%) |
Feb 18, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.10 | 38.74 | 37.51 | 38.40 | 204,796 | +0.31(+0.81%) |
Feb 14, 2008 | 38.63 | 38.82 | 37.54 | 38.09 | 195,498 | -0.33(-0.87%) |
Feb 13, 2008 | 37.51 | 38.90 | 37.44 | 38.43 | 204,452 | +1.51(+4.09%) |
Feb 12, 2008 | 37.69 | 37.90 | 36.65 | 36.92 | 218,634 | -0.37(-0.99%) |
Feb 11, 2008 | 35.92 | 37.41 | 35.78 | 37.29 | 202,063 | +1.09(+3.02%) |
Feb 08, 2008 | 36.31 | 36.57 | 35.79 | 36.19 | 157,204 | +0.05(+0.13%) |
Feb 07, 2008 | 35.57 | 36.57 | 35.05 | 36.15 | 209,635 | +0.14(+0.40%) |
Feb 06, 2008 | 37.60 | 37.60 | 35.79 | 36.00 | 193,768 | -1.23(-3.30%) |
Feb 05, 2008 | 38.51 | 38.51 | 37.11 | 37.23 | 350,794 | -1.52(-3.92%) |
Feb 04, 2008 | 38.68 | 39.39 | 37.88 | 38.75 | 250,093 | +0.22(+0.56%) |
Feb 01, 2008 | 38.97 | 39.92 | 38.32 | 38.54 | 243,312 | -0.80(-2.02%) |
Jan 31, 2008 | 37.57 | 39.49 | 37.13 | 39.33 | 339,190 | +0.73(+1.90%) |
Jan 30, 2008 | 38.90 | 39.63 | 37.77 | 38.60 | 320,483 | +0.09(+0.24%) |
Jan 29, 2008 | 37.52 | 38.61 | 37.52 | 38.51 | 272,962 | +0.77(+2.04%) |
Jan 28, 2008 | 37.69 | 37.92 | 37.10 | 37.74 | 207,056 | +0.01(+0.02%) |
Jan 25, 2008 | 38.83 | 40.89 | 37.37 | 37.73 | 393,503 | -0.17(-0.45%) |
Jan 24, 2008 | 37.12 | 38.43 | 36.01 | 37.90 | 387,101 | +0.97(+2.62%) |
Jan 23, 2008 | 37.10 | 37.38 | 34.51 | 36.93 | 678,834 | -1.16(-3.04%) |
Jan 22, 2008 | 38.00 | 38.44 | 36.04 | 38.09 | 595,288 | -0.62(-1.61%) |
Jan 21, 2008 | 40.26 | 40.44 | 38.14 | 38.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.26 | 40.44 | 38.14 | 38.72 | 342,070 | -1.55(-3.84%) |
Jan 17, 2008 | 42.31 | 42.48 | 39.64 | 40.26 | 403,431 | -1.81(-4.30%) |
Jan 16, 2008 | 44.53 | 45.06 | 40.75 | 42.07 | 608,809 | -2.83(-6.31%) |
Jan 15, 2008 | 47.11 | 47.11 | 44.80 | 44.91 | 217,945 | -2.42(-5.11%) |
Jan 14, 2008 | 47.06 | 47.79 | 47.05 | 47.32 | 215,848 | +0.30(+0.64%) |
Jan 11, 2008 | 46.33 | 47.52 | 46.33 | 47.02 | 203,779 | -0.03(-0.06%) |
Jan 10, 2008 | 47.90 | 47.95 | 45.86 | 47.05 | 214,300 | -1.68(-3.45%) |
Jan 09, 2008 | 49.70 | 49.70 | 46.72 | 48.73 | 320,062 | -0.54(-1.10%) |
Jan 08, 2008 | 50.63 | 51.72 | 49.16 | 49.28 | 146,330 | -0.97(-1.93%) |
Jan 07, 2008 | 49.57 | 50.67 | 48.94 | 50.24 | 182,802 | +1.01(+2.06%) |
Jan 04, 2008 | 50.78 | 50.96 | 49.05 | 49.23 | 174,844 | -1.55(-3.05%) |
Jan 03, 2008 | 49.21 | 51.09 | 49.17 | 50.78 | 186,228 | +1.50(+3.05%) |
Jan 02, 2008 | 49.79 | 51.18 | 49.03 | 49.28 | 248,569 | -0.50(-1.00%) |
Jan 01, 2008 | 52.14 | 52.14 | 49.66 | 49.77 | 100,574 | +0.00(+0.00%) |
Dec 31, 2007 | 52.14 | 52.14 | 49.66 | 49.77 | 100,574 | -1.80(-3.49%) |
Dec 28, 2007 | 50.48 | 52.04 | 50.48 | 51.57 | 269,875 | +0.87(+1.71%) |
Dec 27, 2007 | 51.70 | 52.42 | 50.62 | 50.71 | 198,315 | -0.60(-1.16%) |
Dec 26, 2007 | 50.39 | 51.87 | 50.14 | 51.30 | 133,792 | +0.66(+1.30%) |
Dec 24, 2007 | 50.65 | 50.97 | 50.02 | 50.64 | 102,197 | -0.62(-1.20%) |
Dec 21, 2007 | 49.28 | 51.35 | 49.24 | 51.26 | 357,612 | +2.62(+5.40%) |
Dec 20, 2007 | 47.05 | 48.63 | 46.70 | 48.63 | 240,826 | +2.22(+4.78%) |
Dec 19, 2007 | 48.14 | 48.14 | 46.12 | 46.42 | 226,237 | -1.61(-3.35%) |
Dec 18, 2007 | 46.99 | 48.41 | 46.78 | 48.03 | 164,687 | +1.69(+3.65%) |
Dec 17, 2007 | 47.24 | 47.24 | 45.19 | 46.33 | 151,220 | -0.14(-0.31%) |
Dec 14, 2007 | 47.76 | 48.23 | 46.48 | 46.48 | 107,537 | -1.76(-3.66%) |
Dec 13, 2007 | 47.88 | 48.24 | 46.88 | 48.24 | 164,787 | +0.62(+1.31%) |
Dec 12, 2007 | 47.89 | 48.77 | 46.83 | 47.62 | 140,926 | +0.74(+1.58%) |
Dec 11, 2007 | 48.25 | 49.39 | 46.87 | 46.88 | 183,587 | -1.04(-2.17%) |
Dec 10, 2007 | 48.79 | 49.23 | 47.59 | 47.92 | 122,276 | -0.66(-1.36%) |
Dec 07, 2007 | 47.21 | 48.62 | 47.11 | 48.58 | 136,029 | +1.28(+2.72%) |
Dec 06, 2007 | 45.34 | 47.91 | 45.31 | 47.29 | 220,263 | +1.95(+4.31%) |
Dec 05, 2007 | 45.86 | 46.13 | 45.10 | 45.34 | 140,804 | +0.25(+0.56%) |
Dec 04, 2007 | 45.42 | 45.51 | 44.49 | 45.09 | 135,609 | -0.65(-1.42%) |
Dec 03, 2007 | 46.27 | 46.60 | 45.57 | 45.74 | 184,813 | +0.05(+0.10%) |
Nov 30, 2007 | 45.16 | 46.14 | 44.51 | 45.69 | 223,142 | +1.23(+2.77%) |
Nov 29, 2007 | 45.29 | 45.57 | 44.22 | 44.46 | 98,944 | -0.85(-1.88%) |
Nov 28, 2007 | 42.51 | 45.38 | 42.51 | 45.31 | 191,533 | +2.80(+6.60%) |
Nov 27, 2007 | 43.00 | 43.67 | 42.25 | 42.51 | 151,414 | -0.22(-0.51%) |
Nov 26, 2007 | 43.83 | 45.46 | 42.61 | 42.72 | 171,860 | -0.61(-1.40%) |
Nov 23, 2007 | 42.62 | 43.52 | 41.71 | 43.33 | 59,400 | +0.97(+2.29%) |
Nov 21, 2007 | 43.08 | 43.39 | 42.22 | 42.36 | 169,688 | -0.88(-2.03%) |
Nov 20, 2007 | 43.66 | 45.39 | 42.82 | 43.24 | 243,154 | -0.90(-2.03%) |
Nov 19, 2007 | 44.07 | 45.05 | 43.79 | 44.14 | 145,777 | -0.56(-1.26%) |
Nov 16, 2007 | 44.53 | 45.10 | 43.87 | 44.70 | 130,194 | +0.36(+0.82%) |
Nov 15, 2007 | 45.69 | 45.69 | 44.13 | 44.34 | 164,203 | -1.23(-2.70%) |
Nov 14, 2007 | 46.01 | 46.35 | 44.57 | 45.57 | 209,106 | -0.33(-0.71%) |
Nov 13, 2007 | 43.85 | 46.05 | 43.52 | 45.89 | 324,159 | +1.24(+2.78%) |
Nov 12, 2007 | 46.66 | 47.85 | 44.62 | 44.65 | 329,795 | -1.69(-3.65%) |
Nov 09, 2007 | 46.77 | 47.56 | 46.09 | 46.34 | 320,622 | -0.89(-1.88%) |
Nov 08, 2007 | 47.86 | 49.24 | 46.18 | 47.23 | 381,532 | -0.71(-1.47%) |
Nov 07, 2007 | 49.48 | 49.56 | 47.50 | 47.94 | 638,072 | -0.83(-1.71%) |
Nov 06, 2007 | 48.92 | 49.35 | 47.96 | 48.77 | 253,314 | +0.17(+0.35%) |
Nov 05, 2007 | 48.17 | 48.63 | 47.32 | 48.60 | 167,660 | +0.80(+1.67%) |
Nov 02, 2007 | 48.23 | 48.68 | 46.86 | 47.80 | 270,335 | +0.10(+0.21%) |
Nov 01, 2007 | 48.36 | 48.46 | 46.91 | 47.70 | 261,825 | -1.09(-2.24%) |
Oct 31, 2007 | 48.14 | 48.80 | 47.20 | 48.80 | 282,824 | +1.51(+3.20%) |
Oct 30, 2007 | 46.60 | 47.50 | 46.25 | 47.28 | 257,956 | +0.99(+2.13%) |
Oct 29, 2007 | 45.47 | 46.32 | 45.41 | 46.30 | 233,310 | +0.92(+2.03%) |
Oct 26, 2007 | 45.24 | 45.58 | 44.58 | 45.38 | 391,798 | +0.63(+1.42%) |
Oct 25, 2007 | 44.94 | 45.67 | 44.38 | 44.74 | 444,737 | +0.19(+0.43%) |
Oct 24, 2007 | 42.35 | 44.95 | 42.35 | 44.55 | 443,632 | +1.09(+2.50%) |
Oct 23, 2007 | 42.75 | 43.88 | 41.55 | 43.47 | 2,201,143 | -2.68(-5.80%) |
Oct 22, 2007 | 43.88 | 46.28 | 43.88 | 46.14 | 176,171 | +1.47(+3.28%) |
Oct 19, 2007 | 47.08 | 47.27 | 44.57 | 44.68 | 139,477 | -2.51(-5.31%) |
Oct 18, 2007 | 46.76 | 47.41 | 46.38 | 47.19 | 132,294 | +0.59(+1.26%) |
Oct 17, 2007 | 45.24 | 46.66 | 44.94 | 46.60 | 266,688 | +2.36(+5.34%) |
Oct 16, 2007 | 45.29 | 45.83 | 44.14 | 44.24 | 189,323 | -1.28(-2.80%) |
Oct 15, 2007 | 44.54 | 45.54 | 44.47 | 45.51 | 191,865 | +0.14(+0.32%) |
Oct 12, 2007 | 45.17 | 45.42 | 44.57 | 45.37 | 134,725 | -0.02(-0.04%) |
Oct 11, 2007 | 45.87 | 46.04 | 45.25 | 45.38 | 255,193 | +0.11(+0.24%) |
Oct 10, 2007 | 44.79 | 45.63 | 44.04 | 45.28 | 485,299 | +0.05(+0.12%) |
Oct 09, 2007 | 45.21 | 45.24 | 44.72 | 45.22 | 143,788 | +0.09(+0.20%) |
Oct 08, 2007 | 45.83 | 46.29 | 44.49 | 45.13 | 59,018 | -0.56(-1.23%) |
Oct 05, 2007 | 44.25 | 46.63 | 44.25 | 45.69 | 166,113 | +1.36(+3.06%) |
Oct 04, 2007 | 42.99 | 44.34 | 42.84 | 44.34 | 211,537 | +1.28(+2.96%) |
Oct 03, 2007 | 43.66 | 44.09 | 42.58 | 43.06 | 187,223 | -0.37(-0.85%) |
Oct 02, 2007 | 43.29 | 43.98 | 43.19 | 43.43 | 141,909 | +0.38(+0.88%) |
Oct 01, 2007 | 41.85 | 43.27 | 41.80 | 43.05 | 144,009 | +1.12(+2.68%) |
Sep 28, 2007 | 41.92 | 42.45 | 41.77 | 41.93 | 193,854 | +0.13(+0.30%) |
Sep 27, 2007 | 41.17 | 41.95 | 40.44 | 41.80 | 316,643 | +0.68(+1.65%) |
Sep 26, 2007 | 41.15 | 41.80 | 40.24 | 41.12 | 202,917 | +0.28(+0.69%) |
Sep 25, 2007 | 40.44 | 41.39 | 40.44 | 40.84 | 139,809 | +0.17(+0.42%) |
Sep 24, 2007 | 41.68 | 41.79 | 40.51 | 40.67 | 187,886 | -0.22(-0.53%) |
Sep 21, 2007 | 41.08 | 41.48 | 40.58 | 40.89 | 326,480 | +0.07(+0.18%) |
Sep 20, 2007 | 41.07 | 41.08 | 40.05 | 40.82 | 159,703 | +0.02(+0.04%) |
Sep 19, 2007 | 39.81 | 40.98 | 39.78 | 40.80 | 368,257 | +1.12(+2.83%) |
Sep 18, 2007 | 39.63 | 39.89 | 39.01 | 39.68 | 241,931 | +0.33(+0.83%) |
Sep 17, 2007 | 39.33 | 40.12 | 39.23 | 39.35 | 129,862 | -0.36(-0.91%) |
Sep 14, 2007 | 38.70 | 39.71 | 38.70 | 39.71 | 198,275 | +0.63(+1.62%) |
Sep 13, 2007 | 39.80 | 40.16 | 39.05 | 39.08 | 100,574 | -0.35(-0.89%) |
Sep 12, 2007 | 39.59 | 40.08 | 39.36 | 39.43 | 81,785 | -0.30(-0.75%) |
Sep 11, 2007 | 39.80 | 40.18 | 39.31 | 39.73 | 132,625 | +0.21(+0.53%) |
Sep 10, 2007 | 40.32 | 40.44 | 38.66 | 39.52 | 103,337 | -0.55(-1.38%) |
Sep 07, 2007 | 39.24 | 40.57 | 39.24 | 40.07 | 120,910 | -0.01(-0.02%) |
Sep 06, 2007 | 39.90 | 40.25 | 39.61 | 40.08 | 111,405 | +0.34(+0.87%) |
Sep 05, 2007 | 39.69 | 40.07 | 39.30 | 39.74 | 152,740 | +0.05(+0.14%) |
Sep 04, 2007 | 39.59 | 40.89 | 39.45 | 39.68 | 265,361 | +0.73(+1.88%) |
Aug 31, 2007 | 38.95 | 39.17 | 38.54 | 38.95 | 367,815 | +0.63(+1.65%) |
Aug 30, 2007 | 37.97 | 39.36 | 37.97 | 38.32 | 123,120 | -0.09(-0.24%) |
Aug 29, 2007 | 36.92 | 38.49 | 36.86 | 38.41 | 127,431 | +1.49(+4.04%) |
Aug 28, 2007 | 37.56 | 38.50 | 36.73 | 36.92 | 165,892 | -1.25(-3.27%) |
Aug 27, 2007 | 39.79 | 39.79 | 37.95 | 38.16 | 89,853 | -1.46(-3.68%) |
Aug 24, 2007 | 38.81 | 39.78 | 38.78 | 39.62 | 119,363 | +0.83(+2.15%) |
Aug 23, 2007 | 38.67 | 38.90 | 37.78 | 38.79 | 114,279 | -0.02(-0.05%) |
Aug 22, 2007 | 39.34 | 39.36 | 38.54 | 38.81 | 158,708 | -0.18(-0.46%) |
Aug 21, 2007 | 39.91 | 40.20 | 38.80 | 38.99 | 215,627 | -1.25(-3.10%) |
Aug 20, 2007 | 39.95 | 41.02 | 39.21 | 40.24 | 300,286 | +1.15(+2.94%) |
Aug 17, 2007 | 38.62 | 39.81 | 37.44 | 39.09 | 441,201 | +1.08(+2.83%) |
Aug 16, 2007 | 37.20 | 38.44 | 35.02 | 38.01 | 507,845 | +1.63(+4.48%) |
Aug 15, 2007 | 36.26 | 37.24 | 36.26 | 36.38 | 229,331 | -0.15(-0.42%) |
Aug 14, 2007 | 37.55 | 37.83 | 36.44 | 36.54 | 255,635 | -1.40(-3.70%) |
Aug 13, 2007 | 40.08 | 41.47 | 36.52 | 37.94 | 734,966 | -2.00(-5.01%) |
Aug 10, 2007 | 41.35 | 41.85 | 38.26 | 39.94 | 1,105,434 | -1.78(-4.27%) |
Aug 09, 2007 | 42.44 | 42.80 | 40.16 | 41.72 | 1,743,253 | +0.60(+1.45%) |
Aug 08, 2007 | 41.61 | 44.53 | 40.60 | 41.12 | 1,611,622 | +0.80(+1.97%) |
Aug 07, 2007 | 37.51 | 41.05 | 37.32 | 40.33 | 677,495 | +2.32(+6.09%) |
Aug 06, 2007 | 35.97 | 38.01 | 35.06 | 38.01 | 511,713 | +1.77(+4.89%) |
Aug 03, 2007 | 37.10 | 37.50 | 36.24 | 36.24 | 338,637 | +0.06(+0.17%) |
Aug 02, 2007 | 36.37 | 37.54 | 35.24 | 36.17 | 496,240 | -0.56(-1.53%) |