Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.55 | 43.98 | 43.31 | 43.34 | 373,659 | -0.10(-0.22%) |
Apr 29, 2008 | 43.62 | 43.62 | 43.31 | 43.44 | 387,612 | -0.17(-0.38%) |
Apr 28, 2008 | 43.75 | 43.83 | 43.56 | 43.60 | 242,497 | -0.18(-0.41%) |
Apr 25, 2008 | 43.60 | 43.78 | 43.13 | 43.78 | 220,877 | +0.47(+1.09%) |
Apr 24, 2008 | 42.88 | 43.58 | 42.73 | 43.31 | 293,122 | +0.46(+1.08%) |
Apr 23, 2008 | 43.06 | 43.17 | 42.69 | 42.85 | 175,220 | -0.09(-0.21%) |
Apr 22, 2008 | 43.10 | 43.13 | 42.74 | 42.94 | 444,697 | -0.23(-0.53%) |
Apr 21, 2008 | 43.21 | 43.24 | 42.93 | 43.17 | 203,976 | -0.27(-0.62%) |
Apr 18, 2008 | 44.16 | 44.16 | 43.25 | 43.44 | 252,895 | +0.51(+1.18%) |
Apr 17, 2008 | 42.82 | 42.93 | 42.53 | 42.93 | 302,892 | +0.24(+0.55%) |
Apr 16, 2008 | 42.23 | 42.77 | 42.18 | 42.70 | 250,920 | +0.84(+2.00%) |
Apr 15, 2008 | 41.89 | 41.93 | 41.52 | 41.86 | 231,723 | +0.22(+0.53%) |
Apr 14, 2008 | 41.83 | 41.83 | 41.52 | 41.64 | 329,056 | -0.18(-0.43%) |
Apr 11, 2008 | 42.38 | 42.83 | 41.75 | 41.82 | 252,568 | -0.87(-2.04%) |
Apr 10, 2008 | 42.57 | 42.91 | 42.38 | 42.69 | 195,395 | +0.02(+0.04%) |
Apr 09, 2008 | 43.18 | 43.18 | 42.54 | 42.67 | 333,241 | -0.48(-1.12%) |
Apr 08, 2008 | 43.09 | 43.23 | 42.91 | 43.15 | 396,829 | -0.10(-0.22%) |
Apr 07, 2008 | 43.53 | 43.74 | 43.20 | 43.25 | 392,813 | +0.08(+0.18%) |
Apr 04, 2008 | 43.23 | 43.51 | 43.02 | 43.17 | 454,626 | -0.08(-0.19%) |
Apr 03, 2008 | 43.02 | 43.45 | 42.91 | 43.26 | 337,806 | +0.08(+0.19%) |
Apr 02, 2008 | 43.36 | 43.53 | 43.03 | 43.17 | 290,842 | -0.04(-0.10%) |
Apr 01, 2008 | 42.60 | 43.22 | 42.09 | 43.22 | 383,859 | +1.61(+3.88%) |
Mar 31, 2008 | 41.44 | 41.91 | 41.35 | 41.60 | 307,075 | +0.21(+0.52%) |
Mar 28, 2008 | 42.03 | 42.04 | 41.36 | 41.39 | 323,485 | -0.44(-1.04%) |
Mar 27, 2008 | 42.79 | 42.79 | 41.80 | 41.82 | 429,338 | -0.42(-0.98%) |
Mar 26, 2008 | 42.43 | 42.45 | 42.08 | 42.24 | 542,212 | -0.32(-0.75%) |
Mar 25, 2008 | 42.55 | 42.77 | 42.27 | 42.56 | 667,204 | -0.45(-1.05%) |
Mar 24, 2008 | 42.68 | 43.28 | 42.63 | 43.01 | 552,971 | +0.66(+1.57%) |
Mar 21, 2008 | 41.73 | 42.54 | 41.23 | 42.34 | 293,743 | +0.00(+0.00%) |
Mar 20, 2008 | 41.73 | 42.54 | 41.23 | 42.34 | 293,743 | +1.05(+2.55%) |
Mar 19, 2008 | 42.32 | 42.65 | 41.29 | 41.29 | 538,928 | -0.91(-2.17%) |
Mar 18, 2008 | 41.22 | 42.20 | 41.04 | 42.20 | 774,838 | +1.77(+4.37%) |
Mar 17, 2008 | 40.22 | 40.70 | 38.78 | 40.44 | 1,086,791 | -0.20(-0.49%) |
Mar 14, 2008 | 41.84 | 41.84 | 40.20 | 40.64 | 1,144,407 | -0.84(-2.02%) |
Mar 13, 2008 | 40.80 | 41.72 | 40.46 | 41.48 | 719,483 | +0.13(+0.32%) |
Mar 12, 2008 | 41.84 | 42.27 | 41.33 | 41.35 | 894,958 | -0.42(-1.01%) |
Mar 11, 2008 | 41.30 | 41.77 | 40.64 | 41.77 | 586,878 | +1.58(+3.93%) |
Mar 10, 2008 | 40.67 | 40.80 | 40.02 | 40.19 | 817,887 | -0.46(-1.12%) |
Mar 07, 2008 | 40.68 | 41.27 | 40.31 | 40.65 | 1,124,010 | -0.33(-0.81%) |
Mar 06, 2008 | 41.69 | 41.84 | 40.94 | 40.98 | 614,309 | -1.12(-2.66%) |
Mar 05, 2008 | 42.10 | 42.38 | 41.60 | 42.10 | 1,389,624 | +0.19(+0.45%) |
Mar 04, 2008 | 41.76 | 42.01 | 41.28 | 41.91 | 1,265,391 | -0.16(-0.38%) |
Mar 03, 2008 | 41.98 | 42.19 | 41.71 | 42.07 | 772,598 | -0.01(-0.03%) |
Feb 29, 2008 | 42.88 | 42.88 | 41.89 | 42.09 | 370,326 | -1.23(-2.83%) |
Feb 28, 2008 | 43.55 | 43.62 | 43.19 | 43.31 | 739,518 | -0.52(-1.18%) |
Feb 27, 2008 | 43.71 | 44.12 | 43.62 | 43.83 | 748,987 | -0.06(-0.14%) |
Feb 26, 2008 | 43.48 | 44.09 | 43.35 | 43.89 | 827,651 | +0.27(+0.62%) |
Feb 25, 2008 | 43.01 | 43.72 | 42.76 | 43.62 | 1,114,662 | +0.53(+1.24%) |
Feb 22, 2008 | 42.77 | 43.09 | 42.13 | 43.09 | 962,234 | +0.44(+1.04%) |
Feb 21, 2008 | 43.28 | 43.39 | 42.50 | 42.65 | 1,141,789 | -0.53(-1.23%) |
Feb 20, 2008 | 42.52 | 43.28 | 42.36 | 43.18 | 1,149,953 | +0.19(+0.45%) |
Feb 19, 2008 | 43.39 | 43.48 | 42.77 | 42.99 | 584,722 | +0.03(+0.08%) |
Feb 18, 2008 | 42.72 | 42.95 | 42.47 | 42.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.72 | 42.95 | 42.47 | 42.95 | 926,576 | +0.13(+0.31%) |
Feb 14, 2008 | 43.43 | 43.43 | 42.76 | 42.82 | 907,882 | -0.45(-1.04%) |
Feb 13, 2008 | 43.19 | 43.43 | 42.86 | 43.27 | 578,066 | +0.37(+0.87%) |
Feb 12, 2008 | 42.69 | 43.22 | 42.56 | 42.90 | 777,394 | +0.52(+1.23%) |
Feb 11, 2008 | 42.47 | 42.52 | 41.89 | 42.38 | 573,449 | -0.06(-0.13%) |
Feb 08, 2008 | 42.73 | 42.81 | 42.14 | 42.43 | 422,757 | -0.50(-1.16%) |
Feb 07, 2008 | 42.47 | 43.06 | 42.24 | 42.93 | 329,541 | +0.35(+0.81%) |
Feb 06, 2008 | 43.08 | 43.24 | 42.41 | 42.59 | 398,898 | -0.33(-0.76%) |
Feb 05, 2008 | 43.67 | 43.67 | 42.78 | 42.91 | 486,695 | -1.25(-2.84%) |
Feb 04, 2008 | 44.67 | 44.67 | 44.16 | 44.16 | 634,400 | -0.57(-1.27%) |
Feb 01, 2008 | 44.27 | 44.73 | 44.10 | 44.73 | 482,661 | +0.93(+2.13%) |
Jan 31, 2008 | 42.81 | 44.34 | 42.68 | 43.80 | 627,533 | +0.59(+1.36%) |
Jan 30, 2008 | 43.52 | 44.41 | 43.15 | 43.21 | 589,219 | -0.38(-0.87%) |
Jan 29, 2008 | 43.53 | 43.69 | 43.19 | 43.59 | 504,158 | +0.33(+0.77%) |
Jan 28, 2008 | 42.29 | 43.26 | 41.99 | 43.26 | 444,514 | +0.98(+2.33%) |
Jan 25, 2008 | 43.41 | 43.44 | 42.06 | 42.27 | 519,366 | -0.66(-1.55%) |
Jan 24, 2008 | 42.87 | 43.10 | 42.48 | 42.94 | 383,509 | +0.03(+0.08%) |
Jan 23, 2008 | 40.47 | 42.90 | 40.47 | 42.90 | 1,108,481 | +1.54(+3.72%) |
Jan 22, 2008 | 39.90 | 41.93 | 34.59 | 41.37 | 809,599 | -0.39(-0.93%) |
Jan 21, 2008 | 42.42 | 42.62 | 41.32 | 41.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.42 | 42.62 | 41.32 | 41.75 | 848,277 | -0.45(-1.07%) |
Jan 17, 2008 | 43.66 | 43.67 | 42.10 | 42.20 | 882,555 | -1.38(-3.18%) |
Jan 16, 2008 | 43.55 | 44.21 | 43.42 | 43.59 | 656,101 | -0.05(-0.11%) |
Jan 15, 2008 | 44.22 | 44.25 | 43.64 | 43.64 | 598,338 | -1.10(-2.46%) |
Jan 14, 2008 | 44.55 | 44.79 | 44.42 | 44.74 | 844,484 | +0.33(+0.75%) |
Jan 11, 2008 | 44.55 | 44.90 | 44.24 | 44.41 | 586,376 | -0.45(-1.00%) |
Jan 10, 2008 | 44.09 | 45.15 | 44.00 | 44.86 | 699,890 | +0.44(+1.00%) |
Jan 09, 2008 | 44.03 | 44.45 | 43.55 | 44.41 | 1,054,108 | +0.63(+1.44%) |
Jan 08, 2008 | 44.89 | 45.19 | 43.78 | 43.78 | 933,436 | -0.93(-2.08%) |
Jan 07, 2008 | 44.78 | 44.99 | 44.32 | 44.71 | 829,738 | +0.21(+0.47%) |
Jan 04, 2008 | 45.01 | 45.11 | 44.43 | 44.50 | 691,241 | -0.96(-2.10%) |
Jan 03, 2008 | 45.42 | 45.86 | 45.31 | 45.46 | 288,915 | +0.00(+0.00%) |
Jan 02, 2008 | 45.97 | 46.20 | 45.28 | 45.46 | 389,448 | -0.51(-1.11%) |
Jan 01, 2008 | 46.47 | 46.47 | 45.88 | 45.97 | 368,090 | +0.00(+0.00%) |
Dec 31, 2007 | 46.47 | 46.47 | 45.88 | 45.97 | 368,090 | -0.28(-0.61%) |
Dec 28, 2007 | 46.95 | 46.95 | 46.07 | 46.26 | 458,912 | -0.13(-0.28%) |
Dec 27, 2007 | 46.91 | 46.91 | 46.22 | 46.39 | 475,770 | -0.46(-0.99%) |
Dec 26, 2007 | 46.54 | 46.92 | 46.54 | 46.85 | 358,933 | -0.12(-0.25%) |
Dec 24, 2007 | 46.20 | 46.97 | 45.93 | 46.97 | 216,776 | +0.57(+1.24%) |
Dec 21, 2007 | 46.84 | 46.84 | 46.16 | 46.39 | 742,441 | +0.59(+1.29%) |
Dec 20, 2007 | 46.30 | 46.30 | 45.37 | 45.80 | 526,723 | -0.32(-0.69%) |
Dec 19, 2007 | 45.87 | 46.46 | 45.83 | 46.12 | 256,658 | -0.06(-0.12%) |
Dec 18, 2007 | 46.08 | 46.37 | 45.62 | 46.18 | 449,859 | +0.27(+0.59%) |
Dec 17, 2007 | 46.15 | 46.44 | 45.85 | 45.91 | 409,135 | -0.60(-1.28%) |
Dec 14, 2007 | 46.46 | 47.10 | 46.46 | 46.50 | 268,645 | -0.72(-1.52%) |
Dec 13, 2007 | 47.22 | 47.27 | 46.57 | 47.22 | 256,083 | +0.00(+0.00%) |
Dec 12, 2007 | 48.90 | 48.90 | 46.58 | 47.22 | 404,773 | +0.31(+0.66%) |
Dec 11, 2007 | 48.48 | 50.55 | 46.91 | 46.91 | 398,467 | -1.36(-2.83%) |
Dec 10, 2007 | 48.24 | 48.37 | 47.88 | 48.28 | 191,190 | +0.43(+0.90%) |
Dec 07, 2007 | 48.13 | 48.13 | 47.78 | 47.85 | 380,706 | -0.07(-0.14%) |
Dec 06, 2007 | 46.86 | 47.95 | 46.86 | 47.92 | 283,033 | +0.72(+1.53%) |
Dec 05, 2007 | 47.08 | 47.21 | 46.82 | 47.20 | 195,983 | +0.84(+1.81%) |
Dec 04, 2007 | 47.36 | 47.43 | 45.90 | 46.36 | 236,355 | -0.48(-1.02%) |
Dec 03, 2007 | 47.43 | 47.43 | 46.69 | 46.84 | 371,676 | -0.26(-0.54%) |
Nov 30, 2007 | 47.68 | 47.68 | 46.78 | 47.09 | 299,352 | +0.43(+0.92%) |
Nov 29, 2007 | 48.10 | 48.10 | 46.12 | 46.66 | 431,240 | -0.20(-0.43%) |
Nov 28, 2007 | 45.78 | 46.86 | 45.49 | 46.86 | 226,091 | +1.79(+3.98%) |
Nov 27, 2007 | 44.97 | 45.20 | 44.40 | 45.07 | 405,462 | +0.73(+1.66%) |
Nov 26, 2007 | 45.82 | 45.82 | 44.34 | 44.34 | 317,237 | -1.25(-2.75%) |
Nov 23, 2007 | 45.07 | 45.67 | 45.07 | 45.59 | 94,981 | +0.76(+1.70%) |
Nov 21, 2007 | 45.55 | 45.55 | 44.83 | 44.83 | 351,873 | -0.73(-1.61%) |
Nov 20, 2007 | 45.18 | 45.96 | 44.93 | 45.56 | 377,380 | +0.17(+0.38%) |
Nov 19, 2007 | 46.15 | 46.15 | 45.35 | 45.39 | 232,474 | -0.98(-2.12%) |
Nov 16, 2007 | 46.99 | 46.99 | 45.89 | 46.37 | 325,982 | +0.04(+0.09%) |
Nov 15, 2007 | 47.27 | 47.27 | 46.05 | 46.33 | 208,208 | -0.70(-1.48%) |
Nov 14, 2007 | 47.72 | 47.81 | 47.03 | 47.03 | 190,940 | -0.35(-0.75%) |
Nov 13, 2007 | 46.74 | 47.39 | 46.32 | 47.38 | 164,568 | +1.33(+2.89%) |
Nov 12, 2007 | 46.77 | 46.86 | 46.03 | 46.05 | 256,798 | -0.36(-0.78%) |
Nov 09, 2007 | 46.41 | 47.12 | 46.12 | 46.41 | 197,306 | -0.42(-0.90%) |
Nov 08, 2007 | 47.09 | 47.09 | 46.02 | 46.84 | 406,009 | +0.24(+0.51%) |
Nov 07, 2007 | 48.28 | 48.28 | 46.55 | 46.60 | 257,987 | -1.53(-3.18%) |
Nov 06, 2007 | 48.80 | 48.80 | 47.47 | 48.13 | 204,079 | +0.64(+1.36%) |
Nov 05, 2007 | 47.22 | 47.78 | 47.04 | 47.49 | 191,967 | -0.47(-0.98%) |
Nov 02, 2007 | 48.19 | 48.19 | 47.26 | 47.96 | 247,385 | -0.05(-0.10%) |
Nov 01, 2007 | 48.50 | 48.78 | 47.94 | 48.01 | 270,492 | -1.59(-3.20%) |
Oct 31, 2007 | 49.34 | 49.70 | 48.98 | 49.59 | 242,619 | +0.55(+1.12%) |
Oct 30, 2007 | 49.30 | 49.36 | 48.98 | 49.05 | 153,370 | -0.38(-0.77%) |
Oct 29, 2007 | 49.47 | 49.61 | 49.36 | 49.43 | 242,475 | +0.14(+0.28%) |
Oct 26, 2007 | 49.02 | 49.32 | 48.71 | 49.29 | 155,392 | +0.61(+1.25%) |
Oct 25, 2007 | 48.61 | 48.81 | 48.01 | 48.68 | 322,915 | +0.11(+0.23%) |
Oct 24, 2007 | 48.55 | 48.68 | 47.76 | 48.57 | 469,065 | -0.16(-0.33%) |
Oct 23, 2007 | 48.67 | 48.75 | 48.28 | 48.73 | 202,183 | +0.29(+0.60%) |
Oct 22, 2007 | 47.94 | 48.55 | 47.85 | 48.44 | 495,493 | +0.26(+0.53%) |
Oct 19, 2007 | 49.53 | 49.53 | 48.18 | 48.18 | 581,854 | -1.32(-2.67%) |
Oct 18, 2007 | 49.46 | 49.79 | 49.31 | 49.50 | 129,541 | -0.20(-0.40%) |
Oct 17, 2007 | 49.99 | 50.06 | 49.16 | 49.70 | 259,083 | -0.02(-0.03%) |
Oct 16, 2007 | 50.03 | 50.03 | 49.61 | 49.72 | 365,229 | -0.59(-1.18%) |
Oct 15, 2007 | 51.70 | 51.70 | 49.86 | 50.31 | 222,979 | -0.19(-0.37%) |
Oct 12, 2007 | 50.42 | 50.55 | 50.33 | 50.50 | 95,026 | +0.07(+0.14%) |
Oct 11, 2007 | 50.95 | 51.01 | 50.17 | 50.43 | 200,161 | -0.10(-0.21%) |
Oct 10, 2007 | 50.74 | 50.74 | 50.35 | 50.53 | 341,978 | -0.32(-0.63%) |
Oct 09, 2007 | 50.48 | 50.85 | 50.33 | 50.85 | 168,823 | +0.48(+0.95%) |
Oct 08, 2007 | 50.55 | 50.56 | 50.29 | 50.38 | 225,145 | -0.26(-0.51%) |
Oct 05, 2007 | 50.56 | 50.80 | 50.39 | 50.63 | 156,836 | +0.39(+0.79%) |
Oct 04, 2007 | 50.19 | 50.24 | 50.08 | 50.24 | 168,245 | +0.12(+0.25%) |
Oct 03, 2007 | 50.20 | 50.24 | 49.93 | 50.11 | 129,108 | -0.11(-0.22%) |
Oct 02, 2007 | 50.32 | 50.32 | 49.99 | 50.22 | 208,826 | +0.01(+0.02%) |
Oct 01, 2007 | 49.52 | 50.25 | 49.52 | 50.21 | 213,592 | +0.69(+1.40%) |
Sep 28, 2007 | 49.66 | 49.68 | 49.34 | 49.52 | 120,299 | -0.20(-0.40%) |
Sep 27, 2007 | 49.68 | 49.72 | 49.45 | 49.72 | 137,484 | +0.25(+0.50%) |
Sep 26, 2007 | 49.42 | 49.63 | 49.25 | 49.47 | 129,686 | +0.24(+0.49%) |
Sep 25, 2007 | 48.99 | 49.27 | 48.93 | 49.23 | 148,749 | -0.08(-0.15%) |
Sep 24, 2007 | 49.70 | 49.74 | 49.26 | 49.30 | 519,177 | -0.68(-1.36%) |
Sep 21, 2007 | 50.08 | 50.19 | 49.97 | 49.98 | 120,154 | +0.12(+0.25%) |
Sep 20, 2007 | 50.24 | 50.25 | 49.73 | 49.86 | 189,763 | -0.40(-0.80%) |
Sep 19, 2007 | 50.27 | 50.63 | 50.08 | 50.26 | 211,859 | +0.42(+0.85%) |
Sep 18, 2007 | 48.63 | 49.90 | 48.47 | 49.84 | 164,346 | +1.43(+2.96%) |
Sep 17, 2007 | 48.47 | 48.55 | 48.24 | 48.40 | 179,076 | -0.21(-0.43%) |
Sep 14, 2007 | 48.33 | 48.65 | 48.25 | 48.61 | 235,110 | +0.04(+0.09%) |
Sep 13, 2007 | 48.37 | 48.76 | 48.34 | 48.57 | 3,671,214 | +0.42(+0.86%) |
Sep 12, 2007 | 47.95 | 48.31 | 47.79 | 48.15 | 141,672 | +0.15(+0.32%) |
Sep 11, 2007 | 47.64 | 48.06 | 47.58 | 48.00 | 167,812 | +0.56(+1.18%) |
Sep 10, 2007 | 47.67 | 47.73 | 46.98 | 47.44 | 302,263 | -0.06(-0.12%) |
Sep 07, 2007 | 47.49 | 47.98 | 47.34 | 47.49 | 289,266 | -0.76(-1.58%) |
Sep 06, 2007 | 48.24 | 48.37 | 47.94 | 48.26 | 206,660 | +0.19(+0.40%) |
Sep 05, 2007 | 48.33 | 48.37 | 47.89 | 48.06 | 186,152 | -0.71(-1.46%) |
Sep 04, 2007 | 48.12 | 48.91 | 48.12 | 48.78 | 136,184 | +0.65(+1.35%) |
Aug 31, 2007 | 48.28 | 48.45 | 47.90 | 48.12 | 201,749 | +0.41(+0.86%) |
Aug 30, 2007 | 47.52 | 47.98 | 47.49 | 47.72 | 157,991 | -0.27(-0.56%) |
Aug 29, 2007 | 47.36 | 47.99 | 47.10 | 47.99 | 141,383 | +0.91(+1.94%) |
Aug 28, 2007 | 47.92 | 47.93 | 46.98 | 47.07 | 216,624 | -1.18(-2.45%) |
Aug 27, 2007 | 48.53 | 48.53 | 48.16 | 48.26 | 160,591 | -0.42(-0.85%) |
Aug 24, 2007 | 48.24 | 48.71 | 48.14 | 48.67 | 293,165 | +0.45(+0.93%) |
Aug 23, 2007 | 48.60 | 48.60 | 47.90 | 48.22 | 257,928 | -0.03(-0.06%) |
Aug 22, 2007 | 48.15 | 48.26 | 47.78 | 48.25 | 190,918 | +0.55(+1.16%) |
Aug 21, 2007 | 47.50 | 48.03 | 47.45 | 47.70 | 314,972 | +0.08(+0.16%) |
Aug 20, 2007 | 47.78 | 47.85 | 47.08 | 47.62 | 176,910 | -0.03(-0.05%) |
Aug 17, 2007 | 48.75 | 48.87 | 46.86 | 47.65 | 262,404 | +1.05(+2.24%) |
Aug 16, 2007 | 45.51 | 46.60 | 44.88 | 46.60 | 474,119 | +0.70(+1.52%) |
Aug 15, 2007 | 46.40 | 47.13 | 45.79 | 45.90 | 505,746 | -0.66(-1.43%) |
Aug 14, 2007 | 47.57 | 47.57 | 46.57 | 46.57 | 274,680 | -0.82(-1.74%) |
Aug 13, 2007 | 47.87 | 47.89 | 47.32 | 47.39 | 158,136 | +0.10(+0.21%) |
Aug 10, 2007 | 46.67 | 47.74 | 46.66 | 47.29 | 233,666 | -0.21(-0.44%) |
Aug 09, 2007 | 47.87 | 48.55 | 47.43 | 47.50 | 376,205 | -1.50(-3.05%) |
Aug 08, 2007 | 48.60 | 49.22 | 48.28 | 49.00 | 268,470 | +0.71(+1.46%) |
Aug 07, 2007 | 47.47 | 48.69 | 47.47 | 48.29 | 234,388 | +0.53(+1.10%) |
Aug 06, 2007 | 46.75 | 47.81 | 46.21 | 47.76 | 772,908 | +0.99(+2.12%) |
Aug 03, 2007 | 47.16 | 48.03 | 46.77 | 46.77 | 232,698 | -1.25(-2.61%) |
Aug 02, 2007 | 48.09 | 48.19 | 47.63 | 48.03 | 155,392 | +0.04(+0.09%) |
Aug 01, 2007 | 47.69 | 47.99 | 46.92 | 47.99 | 397,290 | +0.55(+1.17%) |
Jul 31, 2007 | 48.59 | 48.66 | 47.43 | 47.43 | 245,941 | -0.72(-1.50%) |
Jul 30, 2007 | 47.78 | 48.21 | 47.38 | 48.15 | 192,940 | +0.79(+1.67%) |
Jul 27, 2007 | 48.40 | 48.69 | 47.33 | 47.36 | 333,313 | -1.05(-2.16%) |
Jul 26, 2007 | 49.33 | 51.12 | 47.93 | 48.41 | 373,264 | -1.35(-2.71%) |
Jul 25, 2007 | 49.95 | 50.01 | 49.26 | 49.76 | 244,641 | +0.18(+0.36%) |
Jul 24, 2007 | 50.21 | 50.35 | 49.40 | 49.58 | 215,902 | -1.08(-2.13%) |
Jul 23, 2007 | 50.75 | 50.81 | 50.58 | 50.66 | 108,023 | +0.21(+0.43%) |
Jul 20, 2007 | 51.06 | 51.10 | 50.34 | 50.44 | 244,641 | -0.55(-1.09%) |
Jul 19, 2007 | 51.22 | 51.23 | 50.92 | 51.00 | 172,433 | +0.06(+0.11%) |
Jul 18, 2007 | 50.84 | 51.01 | 50.52 | 50.94 | 143,983 | -0.09(-0.18%) |
Jul 17, 2007 | 51.30 | 51.35 | 51.03 | 51.03 | 189,185 | -0.12(-0.24%) |
Jul 16, 2007 | 51.29 | 51.40 | 51.08 | 51.16 | 147,593 | -0.10(-0.20%) |
Jul 13, 2007 | 51.08 | 51.44 | 51.03 | 51.26 | 115,533 | +0.17(+0.34%) |
Jul 12, 2007 | 50.42 | 51.09 | 50.42 | 51.09 | 141,817 | +0.96(+1.91%) |
Jul 11, 2007 | 49.87 | 50.13 | 49.78 | 50.13 | 194,095 | +0.35(+0.70%) |
Jul 10, 2007 | 50.23 | 50.49 | 49.79 | 49.79 | 124,487 | -0.86(-1.70%) |
Jul 09, 2007 | 50.67 | 50.71 | 50.48 | 50.65 | 129,086 | +0.05(+0.10%) |
Jul 06, 2007 | 50.42 | 50.66 | 50.32 | 50.60 | 113,655 | +0.10(+0.21%) |
Jul 05, 2007 | 50.62 | 50.69 | 50.21 | 50.49 | 204,349 | -0.19(-0.38%) |
Jul 03, 2007 | 50.42 | 50.69 | 50.38 | 50.69 | 288,255 | +0.33(+0.65%) |
Jul 02, 2007 | 50.20 | 50.36 | 50.06 | 50.36 | 216,047 | +0.58(+1.17%) |
Jun 29, 2007 | 50.10 | 50.29 | 49.45 | 49.78 | 510,079 | -0.08(-0.15%) |
Jun 28, 2007 | 49.89 | 50.14 | 49.78 | 49.86 | 118,566 | -0.03(-0.07%) |
Jun 27, 2007 | 49.16 | 49.89 | 49.07 | 49.89 | 138,784 | +0.62(+1.26%) |
Jun 26, 2007 | 49.71 | 49.86 | 49.27 | 49.27 | 169,256 | -0.24(-0.48%) |
Jun 25, 2007 | 49.84 | 50.11 | 49.38 | 49.50 | 164,057 | -0.56(-1.12%) |
Jun 22, 2007 | 50.53 | 50.55 | 49.91 | 50.06 | 137,629 | -0.62(-1.22%) |
Jun 21, 2007 | 50.51 | 50.71 | 50.10 | 50.68 | 111,634 | +0.30(+0.60%) |
Jun 20, 2007 | 51.38 | 51.38 | 50.35 | 50.38 | 107,879 | -0.84(-1.65%) |
Jun 19, 2007 | 51.10 | 51.32 | 50.97 | 51.22 | 132,430 | +0.12(+0.23%) |
Jun 18, 2007 | 51.34 | 51.34 | 51.05 | 51.10 | 101,091 | -0.07(-0.14%) |
Jun 15, 2007 | 51.28 | 51.35 | 51.14 | 51.17 | 200,739 | +0.35(+0.68%) |
Jun 14, 2007 | 50.70 | 50.98 | 50.70 | 50.83 | 179,654 | +0.17(+0.33%) |
Jun 13, 2007 | 50.10 | 50.66 | 50.02 | 50.66 | 190,629 | +0.80(+1.60%) |
Jun 12, 2007 | 50.15 | 50.49 | 49.86 | 49.86 | 134,307 | -0.58(-1.15%) |
Jun 11, 2007 | 50.29 | 50.61 | 50.14 | 50.44 | 143,694 | +0.15(+0.30%) |
Jun 08, 2007 | 49.79 | 50.29 | 49.63 | 50.29 | 237,565 | +0.66(+1.34%) |
Jun 07, 2007 | 50.44 | 50.60 | 49.63 | 49.63 | 405,377 | -0.98(-1.94%) |
Jun 06, 2007 | 50.97 | 50.97 | 50.55 | 50.61 | 149,182 | -0.46(-0.91%) |
Jun 05, 2007 | 51.30 | 51.30 | 50.96 | 51.07 | 187,106 | -0.35(-0.67%) |
Jun 04, 2007 | 51.30 | 51.46 | 51.24 | 51.42 | 131,274 | +0.07(+0.13%) |
Jun 01, 2007 | 51.38 | 51.42 | 51.19 | 51.35 | 115,388 | +0.24(+0.47%) |
May 31, 2007 | 51.29 | 51.38 | 51.08 | 51.11 | 98,203 | -0.07(-0.13%) |
May 30, 2007 | 50.55 | 51.19 | 50.54 | 51.18 | 207,526 | +0.42(+0.83%) |
May 29, 2007 | 50.76 | 50.88 | 50.58 | 50.76 | 90,260 | -0.05(-0.10%) |
May 25, 2007 | 50.55 | 50.80 | 50.52 | 50.80 | 421,552 | +0.37(+0.73%) |
May 24, 2007 | 51.02 | 51.14 | 50.38 | 50.44 | 160,127 | -0.50(-0.98%) |
May 23, 2007 | 51.17 | 51.26 | 50.94 | 50.94 | 124,775 | -0.08(-0.15%) |
May 22, 2007 | 51.11 | 51.23 | 50.98 | 51.01 | 128,097 | -0.02(-0.04%) |
May 21, 2007 | 51.02 | 51.19 | 50.96 | 51.03 | 196,117 | +0.12(+0.24%) |
May 18, 2007 | 50.76 | 50.94 | 50.70 | 50.91 | 107,734 | +0.33(+0.64%) |
May 17, 2007 | 50.60 | 50.76 | 50.45 | 50.58 | 124,920 | -0.05(-0.10%) |
May 16, 2007 | 50.42 | 50.63 | 50.31 | 50.63 | 164,201 | +0.38(+0.76%) |
May 15, 2007 | 50.47 | 50.66 | 50.22 | 50.25 | 160,302 | +0.08(+0.17%) |
May 14, 2007 | 50.32 | 50.42 | 50.08 | 50.17 | 120,154 | -0.17(-0.34%) |
May 11, 2007 | 49.97 | 50.34 | 49.97 | 50.34 | 130,089 | +0.55(+1.11%) |
May 10, 2007 | 50.32 | 50.32 | 49.76 | 49.79 | 203,771 | -0.66(-1.30%) |
May 09, 2007 | 50.25 | 50.49 | 50.15 | 50.44 | 131,419 | +0.17(+0.33%) |
May 08, 2007 | 50.11 | 50.28 | 50.00 | 50.28 | 102,391 | -0.01(-0.03%) |
May 07, 2007 | 50.27 | 50.32 | 50.24 | 50.29 | 105,568 | +0.19(+0.39%) |
May 04, 2007 | 50.20 | 50.29 | 50.04 | 50.10 | 117,555 | +0.06(+0.11%) |
May 03, 2007 | 49.92 | 50.08 | 49.81 | 50.04 | 137,773 | +0.28(+0.57%) |
May 02, 2007 | 49.61 | 49.85 | 49.59 | 49.76 | 169,833 | +0.30(+0.62%) |