Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.67 | 45.55 | 43.06 | 43.97 | 1,647,963 | -1.63(-3.58%) |
Apr 29, 2008 | 46.68 | 46.73 | 45.48 | 45.61 | 767,705 | -0.92(-1.98%) |
Apr 28, 2008 | 46.58 | 46.79 | 45.98 | 46.53 | 414,972 | -0.32(-0.68%) |
Apr 25, 2008 | 46.85 | 46.97 | 46.52 | 46.85 | 677,913 | +0.30(+0.64%) |
Apr 24, 2008 | 46.52 | 46.87 | 46.23 | 46.55 | 414,468 | +0.17(+0.37%) |
Apr 23, 2008 | 46.88 | 47.01 | 46.03 | 46.38 | 504,486 | -0.33(-0.71%) |
Apr 22, 2008 | 45.59 | 46.83 | 45.38 | 46.71 | 663,913 | +0.77(+1.67%) |
Apr 21, 2008 | 46.20 | 46.43 | 45.40 | 45.94 | 710,648 | -0.76(-1.63%) |
Apr 18, 2008 | 47.17 | 47.36 | 46.49 | 46.70 | 376,090 | +0.16(+0.35%) |
Apr 17, 2008 | 46.17 | 46.74 | 46.14 | 46.54 | 397,246 | +0.39(+0.85%) |
Apr 16, 2008 | 45.82 | 46.16 | 45.32 | 46.14 | 335,906 | +0.76(+1.68%) |
Apr 15, 2008 | 45.26 | 45.59 | 45.14 | 45.38 | 414,827 | +0.37(+0.82%) |
Apr 14, 2008 | 45.49 | 45.86 | 45.02 | 45.02 | 414,639 | -0.68(-1.50%) |
Apr 11, 2008 | 45.51 | 46.21 | 45.44 | 45.70 | 359,126 | -0.25(-0.54%) |
Apr 10, 2008 | 45.18 | 46.20 | 44.99 | 45.95 | 486,049 | +0.57(+1.26%) |
Apr 09, 2008 | 45.16 | 46.03 | 44.83 | 45.38 | 417,148 | +0.27(+0.61%) |
Apr 08, 2008 | 45.89 | 46.39 | 45.00 | 45.10 | 970,601 | -0.81(-1.77%) |
Apr 07, 2008 | 45.97 | 45.97 | 45.24 | 45.91 | 648,884 | +0.39(+0.86%) |
Apr 04, 2008 | 45.44 | 45.80 | 44.95 | 45.52 | 1,009,064 | +0.35(+0.78%) |
Apr 03, 2008 | 45.62 | 45.71 | 44.75 | 45.17 | 1,159,383 | -0.35(-0.77%) |
Apr 02, 2008 | 46.21 | 46.21 | 45.08 | 45.52 | 555,411 | -0.46(-1.00%) |
Apr 01, 2008 | 44.97 | 45.98 | 44.77 | 45.98 | 565,478 | +1.61(+3.62%) |
Mar 31, 2008 | 43.74 | 44.38 | 43.74 | 44.38 | 614,092 | +0.49(+1.11%) |
Mar 28, 2008 | 44.00 | 44.67 | 43.79 | 43.89 | 532,139 | -0.10(-0.23%) |
Mar 27, 2008 | 44.54 | 44.96 | 43.88 | 43.99 | 677,347 | -0.60(-1.34%) |
Mar 26, 2008 | 44.61 | 45.58 | 44.39 | 44.59 | 1,888,686 | -0.02(-0.04%) |
Mar 25, 2008 | 43.24 | 45.64 | 42.87 | 44.61 | 1,737,027 | +1.15(+2.66%) |
Mar 24, 2008 | 45.20 | 45.28 | 43.44 | 43.45 | 911,802 | -1.39(-3.11%) |
Mar 21, 2008 | 43.24 | 44.85 | 43.02 | 44.85 | 882,888 | +0.00(+0.00%) |
Mar 20, 2008 | 43.24 | 44.85 | 43.02 | 44.85 | 882,888 | +1.83(+4.25%) |
Mar 19, 2008 | 43.19 | 44.32 | 42.94 | 43.02 | 1,031,696 | +0.09(+0.20%) |
Mar 18, 2008 | 43.38 | 43.92 | 42.41 | 42.93 | 1,534,686 | +0.34(+0.80%) |
Mar 17, 2008 | 42.74 | 44.25 | 42.35 | 42.59 | 1,481,604 | -1.23(-2.81%) |
Mar 14, 2008 | 45.36 | 45.54 | 43.72 | 43.82 | 736,151 | -1.19(-2.64%) |
Mar 13, 2008 | 44.45 | 45.54 | 44.25 | 45.01 | 562,968 | +0.03(+0.08%) |
Mar 12, 2008 | 46.03 | 46.08 | 44.91 | 44.97 | 454,900 | -1.05(-2.28%) |
Mar 11, 2008 | 45.31 | 46.03 | 44.91 | 46.03 | 640,239 | +1.47(+3.30%) |
Mar 10, 2008 | 45.49 | 45.88 | 44.55 | 44.55 | 538,268 | -0.93(-2.05%) |
Mar 07, 2008 | 44.79 | 45.98 | 44.72 | 45.49 | 530,501 | +0.09(+0.19%) |
Mar 06, 2008 | 45.82 | 46.04 | 45.33 | 45.40 | 524,418 | -0.35(-0.77%) |
Mar 05, 2008 | 46.44 | 46.53 | 45.33 | 45.75 | 460,782 | -0.36(-0.78%) |
Mar 04, 2008 | 45.82 | 46.44 | 45.44 | 46.11 | 719,540 | +0.07(+0.15%) |
Mar 03, 2008 | 47.02 | 47.29 | 45.53 | 46.04 | 444,850 | -0.89(-1.89%) |
Feb 29, 2008 | 46.19 | 47.52 | 46.19 | 46.93 | 932,004 | +0.02(+0.04%) |
Feb 28, 2008 | 47.91 | 48.03 | 46.32 | 46.91 | 380,229 | -1.26(-2.61%) |
Feb 27, 2008 | 48.04 | 48.96 | 47.79 | 48.17 | 472,105 | -0.12(-0.25%) |
Feb 26, 2008 | 46.38 | 48.37 | 46.38 | 48.29 | 716,025 | +1.38(+2.95%) |
Feb 25, 2008 | 47.44 | 47.46 | 46.32 | 46.91 | 503,539 | -0.65(-1.37%) |
Feb 22, 2008 | 46.46 | 47.56 | 45.98 | 47.56 | 1,025,581 | +1.38(+3.00%) |
Feb 21, 2008 | 46.82 | 47.04 | 46.03 | 46.17 | 862,360 | -0.72(-1.53%) |
Feb 20, 2008 | 46.33 | 47.09 | 46.00 | 46.89 | 1,354,348 | -0.18(-0.38%) |
Feb 19, 2008 | 47.50 | 48.16 | 46.87 | 47.07 | 686,552 | -0.80(-1.66%) |
Feb 18, 2008 | 46.20 | 48.64 | 46.20 | 47.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.20 | 48.64 | 46.20 | 47.86 | 1,229,230 | +2.63(+5.82%) |
Feb 14, 2008 | 45.70 | 45.77 | 45.10 | 45.23 | 1,796,790 | -0.64(-1.40%) |
Feb 13, 2008 | 46.50 | 46.73 | 45.43 | 45.87 | 987,984 | +0.10(+0.22%) |
Feb 12, 2008 | 45.88 | 46.87 | 45.32 | 45.77 | 1,388,076 | -0.04(-0.09%) |
Feb 11, 2008 | 47.17 | 47.27 | 45.56 | 45.81 | 1,041,416 | -1.36(-2.88%) |
Feb 08, 2008 | 48.26 | 49.40 | 46.90 | 47.17 | 1,205,552 | -1.12(-2.32%) |
Feb 07, 2008 | 47.92 | 48.91 | 47.74 | 48.29 | 680,260 | -0.27(-0.55%) |
Feb 06, 2008 | 50.18 | 50.40 | 48.31 | 48.56 | 1,324,839 | -1.15(-2.32%) |
Feb 05, 2008 | 49.74 | 51.58 | 49.61 | 49.71 | 811,486 | -0.32(-0.65%) |
Feb 04, 2008 | 50.69 | 50.69 | 50.03 | 50.03 | 573,351 | -0.16(-0.32%) |
Feb 01, 2008 | 49.34 | 50.84 | 49.20 | 50.20 | 920,742 | +1.47(+3.02%) |
Jan 31, 2008 | 47.87 | 49.25 | 47.50 | 48.73 | 1,713,106 | +0.11(+0.23%) |
Jan 30, 2008 | 49.08 | 50.32 | 48.42 | 48.62 | 832,190 | -0.83(-1.68%) |
Jan 29, 2008 | 48.78 | 50.09 | 48.11 | 49.44 | 695,355 | +0.64(+1.31%) |
Jan 28, 2008 | 47.43 | 48.93 | 47.03 | 48.80 | 909,166 | +1.49(+3.14%) |
Jan 25, 2008 | 48.12 | 48.44 | 47.02 | 47.32 | 724,102 | -0.23(-0.49%) |
Jan 24, 2008 | 47.60 | 48.17 | 46.99 | 47.55 | 913,024 | +0.17(+0.36%) |
Jan 23, 2008 | 46.80 | 47.69 | 46.27 | 47.38 | 1,149,323 | +0.08(+0.16%) |
Jan 22, 2008 | 45.32 | 48.60 | 45.25 | 47.30 | 1,356,113 | +1.13(+2.44%) |
Jan 21, 2008 | 47.23 | 47.37 | 45.70 | 46.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.23 | 47.37 | 45.70 | 46.17 | 1,275,045 | -0.85(-1.82%) |
Jan 17, 2008 | 49.50 | 49.50 | 46.47 | 47.03 | 1,445,118 | -3.21(-6.38%) |
Jan 16, 2008 | 49.54 | 50.82 | 49.44 | 50.23 | 603,705 | +0.48(+0.96%) |
Jan 15, 2008 | 50.38 | 50.52 | 48.96 | 49.75 | 907,621 | -0.91(-1.81%) |
Jan 14, 2008 | 50.16 | 50.83 | 50.11 | 50.67 | 689,125 | +0.58(+1.16%) |
Jan 11, 2008 | 50.43 | 50.78 | 50.01 | 50.09 | 790,544 | -0.52(-1.03%) |
Jan 10, 2008 | 49.98 | 51.30 | 49.58 | 50.61 | 681,990 | +0.56(+1.11%) |
Jan 09, 2008 | 49.85 | 50.50 | 49.44 | 50.05 | 1,027,302 | +0.08(+0.15%) |
Jan 08, 2008 | 50.35 | 51.16 | 49.80 | 49.97 | 971,011 | +0.14(+0.27%) |
Jan 07, 2008 | 49.54 | 50.12 | 49.21 | 49.84 | 1,275,894 | +0.51(+1.04%) |
Jan 04, 2008 | 49.98 | 50.56 | 49.32 | 49.32 | 689,657 | -1.17(-2.32%) |
Jan 03, 2008 | 50.78 | 50.92 | 49.98 | 50.50 | 399,835 | +0.18(+0.36%) |
Jan 02, 2008 | 51.19 | 51.19 | 49.77 | 50.32 | 574,369 | -1.18(-2.29%) |
Jan 01, 2008 | 51.28 | 51.86 | 50.84 | 51.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.28 | 51.86 | 50.84 | 51.50 | 350,587 | -0.21(-0.40%) |
Dec 28, 2007 | 52.28 | 52.55 | 51.33 | 51.70 | 315,259 | -0.33(-0.64%) |
Dec 27, 2007 | 51.32 | 52.68 | 51.27 | 52.03 | 515,760 | +0.67(+1.30%) |
Dec 26, 2007 | 52.34 | 52.66 | 51.16 | 51.37 | 465,110 | -1.02(-1.94%) |
Dec 24, 2007 | 51.60 | 52.56 | 51.60 | 52.39 | 141,194 | +0.79(+1.52%) |
Dec 21, 2007 | 52.29 | 52.69 | 50.47 | 51.60 | 871,262 | -0.41(-0.79%) |
Dec 20, 2007 | 51.38 | 52.48 | 51.38 | 52.01 | 776,743 | +0.54(+1.05%) |
Dec 19, 2007 | 52.30 | 52.48 | 51.21 | 51.47 | 791,716 | -0.93(-1.78%) |
Dec 18, 2007 | 51.50 | 52.44 | 51.05 | 52.40 | 732,993 | +0.96(+1.86%) |
Dec 17, 2007 | 52.18 | 52.73 | 51.24 | 51.44 | 572,731 | -0.83(-1.59%) |
Dec 14, 2007 | 50.99 | 52.50 | 50.96 | 52.27 | 848,334 | +1.20(+2.34%) |
Dec 13, 2007 | 50.21 | 51.20 | 49.81 | 51.08 | 574,252 | +0.78(+1.55%) |
Dec 12, 2007 | 52.23 | 52.23 | 49.59 | 50.30 | 572,965 | -0.91(-1.77%) |
Dec 11, 2007 | 51.59 | 52.45 | 50.86 | 51.21 | 551,675 | -0.29(-0.56%) |
Dec 10, 2007 | 51.33 | 52.15 | 50.97 | 51.50 | 341,696 | +0.38(+0.75%) |
Dec 07, 2007 | 51.84 | 52.06 | 50.44 | 51.11 | 503,479 | -0.53(-1.03%) |
Dec 06, 2007 | 50.10 | 51.64 | 50.10 | 51.64 | 513,539 | +1.27(+2.51%) |
Dec 05, 2007 | 50.48 | 50.56 | 49.68 | 50.38 | 429,899 | +0.28(+0.56%) |
Dec 04, 2007 | 50.22 | 50.45 | 49.62 | 50.09 | 375,387 | -0.26(-0.51%) |
Dec 03, 2007 | 50.23 | 50.58 | 49.22 | 50.35 | 488,740 | -0.18(-0.36%) |
Nov 30, 2007 | 51.29 | 52.09 | 49.84 | 50.53 | 554,014 | -0.32(-0.64%) |
Nov 29, 2007 | 50.53 | 51.45 | 50.19 | 50.86 | 459,897 | +0.29(+0.57%) |
Nov 28, 2007 | 48.38 | 50.80 | 48.38 | 50.56 | 688,309 | +2.23(+4.62%) |
Nov 27, 2007 | 48.78 | 49.32 | 47.94 | 48.33 | 905,708 | -0.48(-0.98%) |
Nov 26, 2007 | 48.91 | 49.82 | 48.79 | 48.81 | 467,824 | -0.50(-1.01%) |
Nov 23, 2007 | 48.17 | 49.66 | 48.06 | 49.31 | 149,382 | +1.21(+2.52%) |
Nov 21, 2007 | 48.29 | 48.85 | 47.44 | 48.09 | 751,475 | -0.80(-1.64%) |
Nov 20, 2007 | 48.63 | 49.08 | 47.79 | 48.90 | 595,308 | +0.35(+0.72%) |
Nov 19, 2007 | 48.68 | 49.26 | 47.96 | 48.55 | 635,275 | -0.29(-0.60%) |
Nov 16, 2007 | 48.94 | 49.63 | 48.44 | 48.84 | 497,396 | +0.11(+0.23%) |
Nov 15, 2007 | 49.02 | 49.31 | 48.29 | 48.73 | 710,533 | -0.56(-1.13%) |
Nov 14, 2007 | 49.97 | 50.55 | 49.20 | 49.28 | 474,234 | -0.62(-1.25%) |
Nov 13, 2007 | 48.56 | 49.99 | 48.50 | 49.91 | 694,974 | +1.63(+3.38%) |
Nov 12, 2007 | 48.90 | 49.46 | 48.06 | 48.27 | 572,848 | -0.75(-1.53%) |
Nov 09, 2007 | 48.38 | 49.94 | 47.85 | 49.03 | 747,381 | +0.27(+0.56%) |
Nov 08, 2007 | 47.65 | 48.84 | 47.03 | 48.75 | 778,498 | +1.43(+3.02%) |
Nov 07, 2007 | 48.90 | 49.03 | 47.14 | 47.32 | 1,138,677 | -1.91(-3.89%) |
Nov 06, 2007 | 49.19 | 50.48 | 48.23 | 49.24 | 974,555 | +0.20(+0.40%) |
Nov 05, 2007 | 50.09 | 50.82 | 48.62 | 49.04 | 961,688 | -1.96(-3.84%) |
Nov 02, 2007 | 50.76 | 51.21 | 49.81 | 51.00 | 974,672 | +0.17(+0.34%) |
Nov 01, 2007 | 49.58 | 51.07 | 48.76 | 50.83 | 1,357,663 | +0.96(+1.92%) |
Oct 31, 2007 | 52.35 | 52.51 | 49.61 | 49.87 | 1,705,209 | -3.21(-6.05%) |
Oct 30, 2007 | 52.32 | 53.30 | 51.94 | 53.09 | 575,304 | +0.40(+0.76%) |
Oct 29, 2007 | 53.00 | 53.16 | 52.00 | 52.68 | 502,309 | -0.15(-0.29%) |
Oct 26, 2007 | 53.09 | 53.27 | 51.67 | 52.84 | 658,711 | +0.43(+0.82%) |
Oct 25, 2007 | 53.00 | 53.34 | 51.66 | 52.41 | 572,497 | -0.35(-0.66%) |
Oct 24, 2007 | 53.39 | 53.39 | 52.18 | 52.76 | 695,676 | -0.79(-1.48%) |
Oct 23, 2007 | 54.03 | 54.57 | 53.27 | 53.56 | 787,037 | +0.13(+0.24%) |
Oct 22, 2007 | 52.15 | 53.56 | 52.15 | 53.43 | 607,708 | +0.73(+1.38%) |
Oct 19, 2007 | 52.71 | 53.27 | 52.38 | 52.70 | 574,837 | -0.09(-0.18%) |
Oct 18, 2007 | 53.00 | 53.68 | 52.21 | 52.80 | 591,799 | -1.45(-2.68%) |
Oct 17, 2007 | 54.69 | 55.03 | 53.67 | 54.25 | 352,225 | -0.22(-0.41%) |
Oct 16, 2007 | 54.50 | 55.00 | 53.68 | 54.47 | 471,544 | -0.06(-0.11%) |
Oct 15, 2007 | 55.91 | 56.00 | 54.28 | 54.53 | 522,313 | -1.30(-2.33%) |
Oct 12, 2007 | 55.60 | 55.98 | 55.47 | 55.83 | 468,151 | +0.41(+0.74%) |
Oct 11, 2007 | 56.08 | 56.86 | 55.25 | 55.42 | 614,610 | -0.36(-0.64%) |
Oct 10, 2007 | 55.55 | 55.88 | 55.14 | 55.78 | 1,363,395 | +0.65(+1.18%) |
Oct 09, 2007 | 54.97 | 55.35 | 54.91 | 55.13 | 420,190 | +0.53(+0.97%) |
Oct 08, 2007 | 55.20 | 55.39 | 54.44 | 54.60 | 257,939 | -0.50(-0.92%) |
Oct 05, 2007 | 54.88 | 55.26 | 54.51 | 55.10 | 627,243 | +0.53(+0.97%) |
Oct 04, 2007 | 54.88 | 55.06 | 54.32 | 54.57 | 728,664 | -0.09(-0.17%) |
Oct 03, 2007 | 56.14 | 56.24 | 54.59 | 54.67 | 1,102,531 | -1.60(-2.84%) |
Oct 02, 2007 | 56.00 | 57.06 | 56.00 | 56.27 | 710,299 | +0.10(+0.18%) |
Oct 01, 2007 | 56.00 | 56.57 | 55.71 | 56.16 | 766,566 | +0.25(+0.44%) |
Sep 28, 2007 | 55.16 | 56.87 | 55.03 | 55.92 | 830,554 | +0.74(+1.35%) |
Sep 27, 2007 | 52.99 | 55.27 | 52.91 | 55.17 | 910,217 | +2.56(+4.87%) |
Sep 26, 2007 | 52.98 | 53.06 | 52.29 | 52.61 | 393,050 | -0.39(-0.74%) |
Sep 25, 2007 | 52.66 | 53.02 | 51.98 | 53.00 | 626,658 | +0.11(+0.21%) |
Sep 24, 2007 | 51.89 | 53.35 | 51.73 | 52.89 | 655,201 | +0.75(+1.44%) |
Sep 21, 2007 | 52.40 | 52.76 | 51.99 | 52.14 | 531,671 | +0.00(+0.00%) |
Sep 20, 2007 | 53.33 | 53.38 | 52.02 | 52.14 | 430,133 | -1.20(-2.24%) |
Sep 19, 2007 | 53.00 | 53.58 | 52.46 | 53.33 | 886,002 | +0.50(+0.95%) |
Sep 18, 2007 | 51.80 | 52.88 | 51.62 | 52.83 | 663,507 | +1.03(+2.00%) |
Sep 17, 2007 | 51.72 | 52.00 | 51.26 | 51.80 | 535,765 | -0.10(-0.20%) |
Sep 14, 2007 | 50.11 | 52.27 | 49.95 | 51.90 | 1,038,894 | +1.44(+2.85%) |
Sep 13, 2007 | 49.37 | 50.84 | 48.87 | 50.46 | 804,935 | +1.16(+2.36%) |
Sep 12, 2007 | 48.71 | 50.07 | 48.29 | 49.30 | 959,114 | +0.32(+0.65%) |
Sep 11, 2007 | 48.52 | 49.44 | 48.49 | 48.98 | 977,363 | +0.35(+0.72%) |
Sep 10, 2007 | 49.37 | 49.53 | 47.85 | 48.63 | 537,754 | -0.68(-1.39%) |
Sep 07, 2007 | 48.92 | 49.38 | 48.73 | 49.32 | 371,526 | +0.05(+0.10%) |
Sep 06, 2007 | 49.02 | 49.41 | 48.74 | 49.27 | 342,983 | +0.25(+0.51%) |
Sep 05, 2007 | 49.35 | 49.58 | 48.97 | 49.02 | 410,129 | -0.62(-1.24%) |
Sep 04, 2007 | 48.88 | 49.71 | 48.56 | 49.63 | 426,273 | +0.67(+1.36%) |
Aug 31, 2007 | 48.73 | 49.24 | 48.22 | 48.97 | 539,743 | +0.40(+0.83%) |
Aug 30, 2007 | 48.74 | 48.91 | 48.04 | 48.56 | 663,039 | -0.18(-0.37%) |
Aug 29, 2007 | 49.04 | 49.77 | 48.44 | 48.74 | 511,668 | -0.30(-0.61%) |
Aug 28, 2007 | 49.85 | 49.92 | 48.99 | 49.04 | 550,271 | -1.03(-2.05%) |
Aug 27, 2007 | 50.02 | 50.36 | 49.76 | 50.07 | 426,507 | -0.10(-0.20%) |
Aug 24, 2007 | 50.14 | 50.31 | 49.40 | 50.17 | 325,553 | +0.21(+0.41%) |
Aug 23, 2007 | 49.33 | 50.21 | 49.09 | 49.97 | 713,223 | +0.85(+1.72%) |
Aug 22, 2007 | 48.81 | 49.44 | 48.30 | 49.12 | 346,961 | +0.38(+0.79%) |
Aug 21, 2007 | 48.63 | 49.07 | 47.87 | 48.74 | 368,602 | +0.10(+0.21%) |
Aug 20, 2007 | 48.50 | 49.09 | 48.33 | 48.63 | 367,666 | +0.17(+0.35%) |
Aug 17, 2007 | 49.84 | 50.42 | 46.42 | 48.46 | 1,278,351 | -0.47(-0.96%) |
Aug 16, 2007 | 46.10 | 48.93 | 45.77 | 48.93 | 1,380,942 | +2.83(+6.14%) |
Aug 15, 2007 | 45.69 | 46.72 | 45.45 | 46.10 | 931,507 | +0.30(+0.65%) |
Aug 14, 2007 | 46.67 | 48.09 | 45.32 | 45.80 | 1,453,469 | -0.78(-1.67%) |
Aug 13, 2007 | 48.43 | 49.25 | 46.44 | 46.58 | 958,529 | -1.85(-3.81%) |
Aug 10, 2007 | 45.56 | 48.93 | 44.95 | 48.43 | 1,174,941 | +2.44(+5.30%) |
Aug 09, 2007 | 47.94 | 47.91 | 45.85 | 45.99 | 1,232,846 | -1.95(-4.07%) |
Aug 08, 2007 | 48.86 | 49.11 | 47.31 | 47.94 | 1,239,046 | -1.15(-2.35%) |
Aug 07, 2007 | 48.79 | 49.58 | 48.34 | 49.09 | 948,352 | +0.30(+0.61%) |
Aug 06, 2007 | 46.95 | 48.93 | 46.27 | 48.79 | 1,190,567 | +1.56(+3.31%) |
Aug 03, 2007 | 47.55 | 48.33 | 47.07 | 47.23 | 929,401 | -1.10(-2.28%) |
Aug 02, 2007 | 49.75 | 49.97 | 48.07 | 48.33 | 1,281,875 | -1.03(-2.10%) |
Aug 01, 2007 | 49.54 | 50.59 | 48.09 | 49.37 | 2,134,056 | +0.21(+0.43%) |
Jul 31, 2007 | 49.20 | 49.98 | 48.55 | 49.15 | 730,887 | +0.28(+0.58%) |
Jul 30, 2007 | 48.37 | 49.24 | 47.90 | 48.87 | 708,076 | +0.42(+0.86%) |
Jul 27, 2007 | 49.69 | 50.04 | 48.08 | 48.45 | 1,007,193 | -1.27(-2.54%) |
Jul 26, 2007 | 50.44 | 50.44 | 48.92 | 49.72 | 949,522 | -1.04(-2.05%) |
Jul 25, 2007 | 48.91 | 51.24 | 48.91 | 50.76 | 1,033,188 | +1.62(+3.31%) |
Jul 24, 2007 | 50.60 | 50.60 | 48.94 | 49.14 | 1,105,923 | -1.58(-3.12%) |
Jul 23, 2007 | 51.38 | 51.89 | 50.62 | 50.72 | 819,090 | -0.70(-1.36%) |
Jul 20, 2007 | 52.61 | 52.83 | 51.26 | 51.42 | 682,645 | -1.27(-2.42%) |
Jul 19, 2007 | 52.86 | 52.99 | 52.36 | 52.69 | 357,255 | +0.12(+0.23%) |
Jul 18, 2007 | 52.02 | 52.57 | 51.59 | 52.57 | 738,257 | +0.25(+0.47%) |
Jul 17, 2007 | 52.70 | 53.17 | 51.86 | 52.33 | 1,067,086 | -0.74(-1.39%) |
Jul 16, 2007 | 53.33 | 53.41 | 52.79 | 53.06 | 404,047 | -0.27(-0.50%) |
Jul 13, 2007 | 52.83 | 53.73 | 52.40 | 53.33 | 512,486 | +0.20(+0.37%) |
Jul 12, 2007 | 52.66 | 53.21 | 52.40 | 53.13 | 416,680 | +0.72(+1.37%) |
Jul 11, 2007 | 52.23 | 52.58 | 51.86 | 52.41 | 555,769 | -0.02(-0.03%) |
Jul 10, 2007 | 53.16 | 53.16 | 52.29 | 52.43 | 625,255 | -0.85(-1.60%) |
Jul 09, 2007 | 52.98 | 53.41 | 52.69 | 53.28 | 712,521 | +0.51(+0.97%) |
Jul 06, 2007 | 51.98 | 52.79 | 51.74 | 52.77 | 473,064 | +0.96(+1.85%) |
Jul 05, 2007 | 52.64 | 52.71 | 51.79 | 51.81 | 905,888 | -1.03(-1.96%) |
Jul 03, 2007 | 52.98 | 52.98 | 52.66 | 52.85 | 330,466 | +0.14(+0.26%) |
Jul 02, 2007 | 53.08 | 53.79 | 52.36 | 52.71 | 710,065 | -0.28(-0.53%) |
Jun 29, 2007 | 52.65 | 53.33 | 52.65 | 52.99 | 532,373 | +0.38(+0.71%) |
Jun 28, 2007 | 52.57 | 52.76 | 52.11 | 52.62 | 726,457 | -0.09(-0.16%) |
Jun 27, 2007 | 51.23 | 52.91 | 50.99 | 52.70 | 838,625 | +1.30(+2.53%) |
Jun 26, 2007 | 51.62 | 51.98 | 51.31 | 51.40 | 875,759 | -0.29(-0.56%) |
Jun 25, 2007 | 51.34 | 52.42 | 51.34 | 51.69 | 1,116,919 | +0.15(+0.28%) |
Jun 22, 2007 | 50.68 | 51.80 | 50.45 | 51.55 | 4,257,661 | +0.69(+1.36%) |
Jun 21, 2007 | 51.59 | 51.59 | 50.74 | 50.86 | 1,196,699 | +0.45(+0.90%) |
Jun 20, 2007 | 51.04 | 51.15 | 50.31 | 50.40 | 544,422 | -0.50(-0.97%) |
Jun 19, 2007 | 50.52 | 51.46 | 50.43 | 50.90 | 718,604 | +0.22(+0.44%) |
Jun 18, 2007 | 50.42 | 50.91 | 50.23 | 50.68 | 623,968 | +0.13(+0.25%) |
Jun 15, 2007 | 50.80 | 51.11 | 50.50 | 50.55 | 477,627 | -0.15(-0.29%) |
Jun 14, 2007 | 50.22 | 50.86 | 49.91 | 50.69 | 451,540 | +0.40(+0.80%) |
Jun 13, 2007 | 49.74 | 50.30 | 49.69 | 50.29 | 652,277 | +0.70(+1.41%) |
Jun 12, 2007 | 49.50 | 49.81 | 49.16 | 49.59 | 658,243 | +0.18(+0.36%) |
Jun 11, 2007 | 48.84 | 49.50 | 48.72 | 49.41 | 317,365 | +0.58(+1.19%) |
Jun 08, 2007 | 48.64 | 48.87 | 48.30 | 48.83 | 414,341 | +0.20(+0.40%) |
Jun 07, 2007 | 49.25 | 49.34 | 48.56 | 48.63 | 571,444 | -0.83(-1.68%) |
Jun 06, 2007 | 49.75 | 49.92 | 49.42 | 49.46 | 447,095 | -0.46(-0.92%) |
Jun 05, 2007 | 49.87 | 50.35 | 49.74 | 49.92 | 357,981 | -0.16(-0.32%) |
Jun 04, 2007 | 49.99 | 50.53 | 49.91 | 50.09 | 590,863 | +0.12(+0.24%) |
Jun 01, 2007 | 50.26 | 50.38 | 49.68 | 49.97 | 546,294 | -0.21(-0.41%) |
May 31, 2007 | 49.29 | 50.52 | 49.21 | 50.17 | 892,085 | +0.96(+1.95%) |
May 30, 2007 | 48.30 | 49.33 | 48.21 | 49.21 | 482,657 | +0.91(+1.89%) |
May 29, 2007 | 47.95 | 48.47 | 47.81 | 48.30 | 398,899 | +0.32(+0.68%) |
May 25, 2007 | 48.15 | 48.40 | 47.79 | 47.97 | 289,056 | -0.24(-0.50%) |
May 24, 2007 | 48.68 | 48.73 | 48.18 | 48.21 | 524,387 | -0.63(-1.30%) |
May 23, 2007 | 48.77 | 48.98 | 48.57 | 48.85 | 362,051 | +0.19(+0.39%) |
May 22, 2007 | 48.19 | 48.76 | 48.14 | 48.66 | 398,198 | +0.44(+0.92%) |
May 21, 2007 | 48.23 | 48.59 | 48.05 | 48.21 | 490,494 | -0.15(-0.32%) |
May 18, 2007 | 47.36 | 49.23 | 47.03 | 48.37 | 772,956 | +1.00(+2.11%) |
May 17, 2007 | 47.12 | 47.58 | 46.97 | 47.37 | 271,860 | +0.10(+0.22%) |
May 16, 2007 | 46.76 | 47.36 | 46.76 | 47.26 | 468,853 | +0.33(+0.71%) |
May 15, 2007 | 46.79 | 47.23 | 46.78 | 46.93 | 702,344 | +0.05(+0.11%) |
May 14, 2007 | 46.73 | 47.00 | 46.73 | 46.88 | 506,754 | -0.08(-0.16%) |
May 11, 2007 | 47.02 | 47.16 | 46.85 | 46.96 | 301,923 | -0.07(-0.15%) |
May 10, 2007 | 47.02 | 47.29 | 46.89 | 47.03 | 343,919 | +0.01(+0.02%) |
May 09, 2007 | 47.60 | 47.63 | 46.93 | 47.02 | 962,038 | -0.58(-1.22%) |
May 08, 2007 | 47.26 | 47.67 | 47.13 | 47.60 | 333,157 | +0.15(+0.31%) |
May 07, 2007 | 47.19 | 47.63 | 47.19 | 47.45 | 396,443 | +0.27(+0.56%) |
May 04, 2007 | 46.98 | 47.29 | 46.79 | 47.19 | 616,481 | +0.27(+0.58%) |
May 03, 2007 | 47.26 | 47.79 | 46.56 | 46.91 | 1,114,580 | +0.82(+1.78%) |
May 02, 2007 | 46.59 | 46.78 | 45.82 | 46.09 | 1,058,586 | -0.03(-0.06%) |