Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.54 | 38.81 | 38.13 | 38.15 | 1,774,722 | -0.31(-0.81%) |
May 29, 2008 | 37.93 | 38.84 | 37.91 | 38.46 | 2,574,242 | +0.26(+0.69%) |
May 28, 2008 | 38.15 | 39.47 | 37.99 | 38.20 | 1,861,766 | +0.16(+0.42%) |
May 27, 2008 | 37.90 | 38.22 | 37.49 | 38.04 | 2,848,832 | -0.10(-0.27%) |
May 26, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 3,081,071 | -0.14(-0.37%) |
May 22, 2008 | 36.24 | 38.50 | 36.22 | 38.28 | 3,183,637 | +0.86(+2.28%) |
May 21, 2008 | 36.89 | 38.04 | 36.88 | 37.43 | 3,263,665 | +0.26(+0.71%) |
May 20, 2008 | 37.60 | 37.92 | 36.52 | 37.16 | 4,984,782 | -0.23(-0.63%) |
May 19, 2008 | 38.11 | 38.18 | 37.17 | 37.40 | 2,866,556 | -0.62(-1.63%) |
May 16, 2008 | 38.43 | 38.43 | 37.29 | 38.02 | 3,494,101 | +0.23(+0.62%) |
May 15, 2008 | 37.60 | 37.83 | 37.18 | 37.78 | 2,556,284 | +0.14(+0.37%) |
May 14, 2008 | 37.59 | 37.83 | 37.16 | 37.64 | 3,153,418 | +0.18(+0.48%) |
May 13, 2008 | 38.87 | 38.87 | 37.04 | 37.46 | 3,978,451 | -0.98(-2.54%) |
May 12, 2008 | 38.81 | 39.19 | 38.22 | 38.44 | 2,119,539 | -0.35(-0.90%) |
May 09, 2008 | 38.25 | 38.82 | 38.06 | 38.79 | 2,088,907 | +0.10(+0.27%) |
May 08, 2008 | 38.55 | 38.76 | 38.15 | 38.69 | 2,201,422 | +0.35(+0.91%) |
May 07, 2008 | 38.98 | 38.98 | 38.09 | 38.34 | 2,855,055 | -0.32(-0.83%) |
May 06, 2008 | 38.91 | 38.91 | 37.76 | 38.66 | 2,085,960 | -0.04(-0.10%) |
May 05, 2008 | 39.47 | 39.75 | 38.50 | 38.69 | 3,232,882 | -1.17(-2.95%) |
May 02, 2008 | 40.34 | 40.34 | 38.81 | 39.87 | 3,263,945 | +1.34(+3.49%) |
May 01, 2008 | 39.37 | 39.47 | 37.89 | 38.53 | 5,180,043 | -1.61(-4.00%) |
Apr 30, 2008 | 40.86 | 41.29 | 39.80 | 40.13 | 2,156,684 | -0.92(-2.24%) |
Apr 29, 2008 | 40.74 | 41.34 | 40.41 | 41.05 | 1,534,834 | +0.34(+0.83%) |
Apr 28, 2008 | 41.31 | 41.31 | 40.39 | 40.72 | 1,353,512 | -0.15(-0.37%) |
Apr 25, 2008 | 39.64 | 40.92 | 39.29 | 40.87 | 1,747,709 | +1.32(+3.35%) |
Apr 24, 2008 | 40.83 | 40.83 | 39.04 | 39.54 | 2,082,531 | -0.84(-2.07%) |
Apr 23, 2008 | 37.65 | 40.71 | 37.36 | 40.38 | 5,094,890 | +2.95(+7.88%) |
Apr 22, 2008 | 38.95 | 38.95 | 37.02 | 37.43 | 4,536,068 | -2.33(-5.86%) |
Apr 21, 2008 | 39.83 | 40.40 | 39.44 | 39.76 | 2,297,690 | -0.37(-0.91%) |
Apr 18, 2008 | 41.31 | 41.57 | 39.99 | 40.12 | 1,716,620 | -0.42(-1.04%) |
Apr 17, 2008 | 40.13 | 40.87 | 39.94 | 40.55 | 1,874,054 | +0.48(+1.20%) |
Apr 16, 2008 | 37.93 | 40.72 | 37.98 | 40.07 | 1,743,436 | -0.05(-0.12%) |
Apr 15, 2008 | 38.93 | 40.61 | 38.93 | 40.11 | 2,532,019 | +0.94(+2.40%) |
Apr 14, 2008 | 39.16 | 39.72 | 38.84 | 39.17 | 1,569,697 | -0.15(-0.38%) |
Apr 11, 2008 | 40.76 | 40.87 | 39.27 | 39.32 | 1,601,667 | -0.94(-2.33%) |
Apr 10, 2008 | 39.69 | 40.76 | 39.47 | 40.26 | 1,818,377 | -0.03(-0.07%) |
Apr 09, 2008 | 41.11 | 41.36 | 40.14 | 40.29 | 1,432,179 | -0.67(-1.63%) |
Apr 08, 2008 | 40.58 | 41.46 | 40.41 | 40.96 | 1,383,061 | +0.18(+0.44%) |
Apr 07, 2008 | 41.18 | 41.63 | 40.72 | 40.78 | 1,513,333 | -0.02(-0.05%) |
Apr 04, 2008 | 40.85 | 41.13 | 40.10 | 40.80 | 1,575,178 | +0.32(+0.79%) |
Apr 03, 2008 | 40.29 | 41.20 | 40.18 | 40.48 | 2,454,042 | -0.12(-0.30%) |
Apr 02, 2008 | 41.37 | 41.81 | 40.37 | 40.60 | 3,331,051 | -0.91(-2.20%) |
Apr 01, 2008 | 38.53 | 41.51 | 37.59 | 41.51 | 3,352,258 | +3.39(+8.90%) |
Mar 31, 2008 | 38.85 | 39.01 | 38.02 | 38.12 | 2,205,321 | -0.51(-1.31%) |
Mar 28, 2008 | 39.37 | 39.37 | 38.51 | 38.63 | 1,659,533 | -0.48(-1.23%) |
Mar 27, 2008 | 38.86 | 39.43 | 38.50 | 39.11 | 1,782,889 | +0.34(+0.87%) |
Mar 26, 2008 | 39.23 | 39.23 | 38.38 | 38.77 | 1,822,100 | -0.61(-1.55%) |
Mar 25, 2008 | 39.97 | 40.21 | 38.88 | 39.38 | 2,062,632 | +0.47(+1.21%) |
Mar 24, 2008 | 39.47 | 39.47 | 38.25 | 38.91 | 2,020,294 | +1.48(+3.97%) |
Mar 21, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,284 | +0.00(+0.00%) |
Mar 20, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,284 | +0.42(+1.14%) |
Mar 19, 2008 | 37.58 | 38.58 | 37.00 | 37.00 | 2,736,071 | -0.18(-0.48%) |
Mar 18, 2008 | 37.59 | 37.79 | 36.04 | 37.18 | 3,462,496 | +0.13(+0.36%) |
Mar 17, 2008 | 36.93 | 37.62 | 36.65 | 37.05 | 3,236,773 | -0.48(-1.28%) |
Mar 14, 2008 | 38.86 | 38.86 | 36.77 | 37.53 | 4,195,891 | -1.03(-2.68%) |
Mar 13, 2008 | 37.59 | 38.68 | 37.35 | 38.56 | 5,436,762 | +1.02(+2.73%) |
Mar 12, 2008 | 35.14 | 39.23 | 34.78 | 37.54 | 9,902,449 | +1.12(+3.07%) |
Mar 11, 2008 | 38.06 | 38.19 | 34.53 | 36.42 | 12,205,168 | -3.97(-9.82%) |
Mar 10, 2008 | 40.41 | 41.81 | 40.22 | 40.39 | 1,698,928 | +0.08(+0.21%) |
Mar 07, 2008 | 40.25 | 41.12 | 40.09 | 40.30 | 2,979,755 | -0.35(-0.86%) |
Mar 06, 2008 | 41.95 | 42.23 | 40.57 | 40.65 | 1,728,066 | -1.56(-3.70%) |
Mar 05, 2008 | 41.41 | 42.41 | 41.39 | 42.21 | 2,004,333 | +0.70(+1.70%) |
Mar 04, 2008 | 41.57 | 41.87 | 41.14 | 41.50 | 2,900,863 | -0.54(-1.27%) |
Mar 03, 2008 | 41.76 | 42.22 | 40.95 | 42.04 | 2,149,364 | +0.15(+0.36%) |
Feb 29, 2008 | 43.07 | 43.18 | 41.72 | 41.89 | 2,210,065 | -1.74(-3.98%) |
Feb 28, 2008 | 44.61 | 44.81 | 43.50 | 43.63 | 1,989,004 | -1.21(-2.70%) |
Feb 27, 2008 | 44.53 | 45.38 | 44.53 | 44.84 | 1,102,254 | -0.03(-0.06%) |
Feb 26, 2008 | 44.41 | 45.16 | 44.32 | 44.87 | 2,579,873 | +0.30(+0.67%) |
Feb 25, 2008 | 44.59 | 44.77 | 43.81 | 44.57 | 1,460,404 | +0.06(+0.13%) |
Feb 22, 2008 | 44.56 | 44.61 | 43.31 | 44.51 | 1,805,694 | +0.22(+0.49%) |
Feb 21, 2008 | 45.46 | 45.49 | 44.21 | 44.30 | 1,126,636 | -1.01(-2.24%) |
Feb 20, 2008 | 44.65 | 45.44 | 44.26 | 45.31 | 1,540,004 | +0.36(+0.79%) |
Feb 19, 2008 | 46.11 | 46.11 | 44.74 | 44.95 | 1,827,676 | -0.59(-1.30%) |
Feb 18, 2008 | 43.20 | 45.54 | 43.00 | 45.54 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.20 | 45.54 | 43.00 | 45.54 | 3,085,337 | +2.46(+5.71%) |
Feb 14, 2008 | 44.09 | 44.31 | 42.99 | 43.08 | 1,912,686 | -0.90(-2.05%) |
Feb 13, 2008 | 43.97 | 44.53 | 42.35 | 43.98 | 5,727,774 | -0.23(-0.51%) |
Feb 12, 2008 | 44.31 | 44.31 | 43.65 | 44.21 | 3,336,849 | -0.08(-0.19%) |
Feb 11, 2008 | 45.04 | 45.04 | 43.27 | 44.30 | 1,798,251 | -0.41(-0.92%) |
Feb 08, 2008 | 45.17 | 45.19 | 44.39 | 44.71 | 1,411,103 | -0.61(-1.35%) |
Feb 07, 2008 | 45.83 | 46.07 | 43.68 | 45.32 | 3,470,143 | -0.52(-1.13%) |
Feb 06, 2008 | 42.82 | 46.62 | 42.82 | 45.84 | 3,291,906 | +0.91(+2.03%) |
Feb 05, 2008 | 45.94 | 46.33 | 44.91 | 44.92 | 2,206,839 | -1.58(-3.39%) |
Feb 04, 2008 | 46.79 | 46.79 | 46.23 | 46.50 | 990,730 | -0.28(-0.60%) |
Feb 01, 2008 | 46.66 | 47.17 | 45.96 | 46.79 | 2,050,559 | +0.56(+1.22%) |
Jan 31, 2008 | 46.16 | 46.94 | 45.58 | 46.22 | 2,219,468 | -0.55(-1.19%) |
Jan 30, 2008 | 47.33 | 47.93 | 46.57 | 46.78 | 1,647,572 | -0.58(-1.23%) |
Jan 29, 2008 | 46.74 | 48.05 | 46.68 | 47.36 | 1,466,571 | +0.68(+1.45%) |
Jan 28, 2008 | 45.80 | 46.81 | 45.05 | 46.68 | 1,669,832 | +1.04(+2.29%) |
Jan 25, 2008 | 46.92 | 47.14 | 45.52 | 45.64 | 2,087,710 | -0.92(-1.98%) |
Jan 24, 2008 | 46.63 | 46.96 | 45.56 | 46.56 | 1,810,719 | -0.06(-0.12%) |
Jan 23, 2008 | 46.19 | 47.04 | 45.26 | 46.62 | 4,306,114 | -0.96(-2.01%) |
Jan 22, 2008 | 46.56 | 48.41 | 46.56 | 47.57 | 2,929,475 | -1.17(-2.39%) |
Jan 21, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 2,945,768 | -1.32(-2.65%) |
Jan 17, 2008 | 52.72 | 52.72 | 48.93 | 50.06 | 5,767,464 | -2.44(-4.65%) |
Jan 16, 2008 | 51.09 | 53.47 | 50.71 | 52.51 | 3,195,657 | +1.38(+2.70%) |
Jan 15, 2008 | 52.12 | 52.67 | 50.97 | 51.13 | 2,595,546 | -1.54(-2.93%) |
Jan 14, 2008 | 52.04 | 52.74 | 51.26 | 52.67 | 3,158,096 | +0.94(+1.82%) |
Jan 11, 2008 | 52.32 | 52.71 | 51.69 | 51.73 | 2,632,688 | -1.17(-2.22%) |
Jan 10, 2008 | 52.67 | 53.54 | 52.55 | 52.90 | 2,559,841 | -0.06(-0.11%) |
Jan 09, 2008 | 51.73 | 53.07 | 51.32 | 52.96 | 3,176,910 | +1.26(+2.44%) |
Jan 08, 2008 | 51.66 | 52.39 | 51.33 | 51.70 | 2,780,447 | +0.37(+0.71%) |
Jan 07, 2008 | 50.15 | 51.46 | 49.45 | 51.33 | 2,105,452 | +1.33(+2.67%) |
Jan 04, 2008 | 50.06 | 50.70 | 49.57 | 50.00 | 1,476,902 | -0.29(-0.58%) |
Jan 03, 2008 | 50.93 | 51.31 | 50.29 | 50.29 | 1,262,470 | -0.60(-1.18%) |
Jan 02, 2008 | 50.55 | 51.42 | 50.27 | 50.89 | 2,360,617 | +0.40(+0.80%) |
Jan 01, 2008 | 50.90 | 51.20 | 50.29 | 50.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.90 | 51.20 | 50.29 | 50.49 | 955,475 | -0.82(-1.59%) |
Dec 28, 2007 | 51.66 | 51.66 | 50.89 | 51.30 | 1,753,106 | +0.19(+0.37%) |
Dec 27, 2007 | 51.17 | 51.52 | 50.78 | 51.12 | 1,288,682 | -0.18(-0.35%) |
Dec 26, 2007 | 50.99 | 51.41 | 50.30 | 51.30 | 943,418 | +0.08(+0.17%) |
Dec 24, 2007 | 51.06 | 51.67 | 50.73 | 51.21 | 406,917 | +0.09(+0.18%) |
Dec 21, 2007 | 50.77 | 51.33 | 50.49 | 51.12 | 2,451,822 | +0.86(+1.70%) |
Dec 20, 2007 | 50.39 | 50.78 | 49.65 | 50.26 | 1,059,494 | +0.34(+0.68%) |
Dec 19, 2007 | 51.07 | 51.07 | 49.49 | 49.92 | 1,136,645 | -0.24(-0.49%) |
Dec 18, 2007 | 49.88 | 50.55 | 49.22 | 50.17 | 1,699,785 | +0.55(+1.12%) |
Dec 17, 2007 | 50.04 | 50.28 | 49.34 | 49.61 | 1,808,762 | -0.86(-1.71%) |
Dec 14, 2007 | 51.47 | 51.77 | 50.40 | 50.48 | 1,925,188 | -1.39(-2.68%) |
Dec 13, 2007 | 50.32 | 51.92 | 49.86 | 51.87 | 2,493,656 | +1.40(+2.77%) |
Dec 12, 2007 | 51.44 | 51.95 | 50.06 | 50.47 | 2,114,040 | +0.26(+0.52%) |
Dec 11, 2007 | 52.15 | 52.15 | 49.94 | 50.21 | 3,242,073 | -1.76(-3.38%) |
Dec 10, 2007 | 52.59 | 52.59 | 51.72 | 51.96 | 1,806,926 | -0.38(-0.72%) |
Dec 07, 2007 | 52.03 | 53.47 | 51.92 | 52.34 | 2,880,800 | +0.30(+0.58%) |
Dec 06, 2007 | 52.00 | 52.23 | 51.40 | 52.04 | 2,459,218 | +0.02(+0.04%) |
Dec 05, 2007 | 51.15 | 52.11 | 51.01 | 52.02 | 2,819,034 | +1.72(+3.42%) |
Dec 04, 2007 | 50.96 | 51.07 | 50.01 | 50.30 | 3,636,772 | -1.06(-2.07%) |
Dec 03, 2007 | 50.63 | 51.92 | 50.16 | 51.36 | 3,550,691 | +0.99(+1.96%) |
Nov 30, 2007 | 49.71 | 51.14 | 49.21 | 50.37 | 4,383,083 | +1.23(+2.50%) |
Nov 29, 2007 | 48.47 | 49.46 | 48.19 | 49.14 | 2,712,552 | +0.62(+1.28%) |
Nov 28, 2007 | 47.41 | 48.80 | 47.13 | 48.52 | 2,917,109 | +1.11(+2.34%) |
Nov 27, 2007 | 46.48 | 47.54 | 46.07 | 47.41 | 3,628,283 | +1.08(+2.33%) |
Nov 26, 2007 | 46.28 | 47.61 | 46.20 | 46.33 | 1,980,014 | +0.26(+0.57%) |
Nov 23, 2007 | 46.01 | 46.45 | 45.82 | 46.07 | 778,707 | +0.26(+0.57%) |
Nov 21, 2007 | 46.14 | 46.66 | 45.71 | 45.81 | 2,151,646 | -0.81(-1.73%) |
Nov 20, 2007 | 46.17 | 46.88 | 45.91 | 46.62 | 1,841,221 | +0.68(+1.47%) |
Nov 19, 2007 | 46.13 | 46.35 | 45.70 | 45.94 | 2,251,245 | -0.49(-1.05%) |
Nov 16, 2007 | 46.89 | 47.33 | 46.01 | 46.43 | 2,433,254 | -0.06(-0.12%) |
Nov 15, 2007 | 46.75 | 47.48 | 46.16 | 46.48 | 1,987,126 | -0.26(-0.56%) |
Nov 14, 2007 | 46.32 | 47.72 | 45.77 | 46.75 | 2,420,023 | +0.80(+1.74%) |
Nov 13, 2007 | 46.36 | 46.36 | 45.30 | 45.95 | 2,103,405 | -0.12(-0.27%) |
Nov 12, 2007 | 46.32 | 47.22 | 45.66 | 46.07 | 1,544,434 | -0.23(-0.51%) |
Nov 09, 2007 | 46.37 | 46.81 | 46.04 | 46.31 | 1,866,337 | -0.52(-1.10%) |
Nov 08, 2007 | 46.55 | 47.01 | 45.88 | 46.82 | 1,689,236 | +0.31(+0.67%) |
Nov 07, 2007 | 47.64 | 48.01 | 46.46 | 46.51 | 1,861,175 | -1.24(-2.60%) |
Nov 06, 2007 | 47.24 | 47.86 | 46.72 | 47.75 | 1,360,115 | +0.52(+1.09%) |
Nov 05, 2007 | 46.93 | 47.54 | 46.04 | 47.24 | 2,172,821 | +0.32(+0.68%) |
Nov 02, 2007 | 48.16 | 48.16 | 45.70 | 46.92 | 4,512,008 | -1.71(-3.52%) |
Nov 01, 2007 | 48.55 | 49.58 | 48.43 | 48.63 | 2,518,602 | -0.70(-1.41%) |
Oct 31, 2007 | 49.25 | 49.50 | 48.36 | 49.32 | 2,065,986 | +0.62(+1.27%) |
Oct 30, 2007 | 49.06 | 49.71 | 48.47 | 48.70 | 1,258,024 | -0.37(-0.75%) |
Oct 29, 2007 | 49.21 | 50.71 | 48.97 | 49.07 | 1,578,463 | +0.14(+0.29%) |
Oct 26, 2007 | 49.99 | 50.27 | 48.16 | 48.93 | 1,346,248 | -0.78(-1.57%) |
Oct 25, 2007 | 48.50 | 49.97 | 46.60 | 49.71 | 1,986,375 | +1.88(+3.93%) |
Oct 24, 2007 | 48.50 | 48.73 | 46.97 | 47.83 | 1,703,722 | -1.01(-2.06%) |
Oct 23, 2007 | 48.56 | 48.87 | 48.25 | 48.83 | 672,911 | +0.46(+0.95%) |
Oct 22, 2007 | 47.62 | 48.49 | 47.22 | 48.37 | 911,298 | +0.03(+0.06%) |
Oct 19, 2007 | 49.63 | 49.81 | 48.33 | 48.34 | 1,670,199 | -1.68(-3.36%) |
Oct 18, 2007 | 50.13 | 50.62 | 49.72 | 50.03 | 1,321,665 | +0.00(+0.00%) |
Oct 17, 2007 | 48.79 | 50.21 | 48.72 | 50.03 | 2,069,285 | +1.79(+3.70%) |
Oct 16, 2007 | 48.42 | 48.66 | 48.10 | 48.24 | 958,018 | -0.32(-0.66%) |
Oct 15, 2007 | 49.68 | 49.96 | 48.23 | 48.56 | 981,431 | -1.12(-2.25%) |
Oct 12, 2007 | 48.86 | 50.35 | 48.81 | 49.68 | 1,552,070 | +0.75(+1.54%) |
Oct 11, 2007 | 50.67 | 50.88 | 48.73 | 48.93 | 2,202,846 | -1.42(-2.82%) |
Oct 10, 2007 | 50.27 | 50.88 | 49.84 | 50.35 | 1,269,837 | +0.17(+0.34%) |
Oct 09, 2007 | 49.47 | 50.30 | 49.43 | 50.18 | 1,943,280 | +0.59(+1.19%) |
Oct 08, 2007 | 49.50 | 49.99 | 49.49 | 49.59 | 985,368 | +0.00(+0.00%) |
Oct 05, 2007 | 49.31 | 49.89 | 49.23 | 49.59 | 867,984 | +0.60(+1.23%) |
Oct 04, 2007 | 49.85 | 50.21 | 48.65 | 48.98 | 1,353,804 | -1.01(-2.01%) |
Oct 03, 2007 | 50.07 | 50.29 | 49.48 | 49.99 | 1,325,602 | -0.42(-0.84%) |
Oct 02, 2007 | 51.44 | 51.65 | 50.29 | 50.41 | 1,294,314 | -0.78(-1.52%) |
Oct 01, 2007 | 50.32 | 51.53 | 49.74 | 51.19 | 1,596,768 | +1.12(+2.23%) |
Sep 28, 2007 | 50.37 | 50.60 | 49.76 | 50.07 | 1,370,725 | -0.12(-0.24%) |
Sep 27, 2007 | 50.56 | 50.74 | 49.88 | 50.20 | 658,544 | -0.08(-0.15%) |
Sep 26, 2007 | 49.29 | 50.50 | 48.57 | 50.27 | 1,527,912 | +1.31(+2.67%) |
Sep 25, 2007 | 49.14 | 49.80 | 48.84 | 48.97 | 1,630,504 | -0.40(-0.82%) |
Sep 24, 2007 | 49.51 | 50.04 | 49.11 | 49.37 | 1,247,169 | -0.31(-0.62%) |
Sep 21, 2007 | 48.47 | 49.79 | 48.47 | 49.68 | 2,437,637 | +0.94(+1.93%) |
Sep 20, 2007 | 50.23 | 50.23 | 48.47 | 48.74 | 2,668,233 | -1.45(-2.88%) |
Sep 19, 2007 | 50.81 | 51.06 | 49.90 | 50.19 | 2,273,409 | -0.39(-0.76%) |
Sep 18, 2007 | 50.46 | 50.66 | 49.79 | 50.57 | 2,729,319 | +0.12(+0.24%) |
Sep 17, 2007 | 50.77 | 50.93 | 49.48 | 50.45 | 1,449,159 | -0.61(-1.20%) |
Sep 14, 2007 | 50.79 | 51.35 | 49.83 | 51.06 | 1,707,341 | +0.27(+0.54%) |
Sep 13, 2007 | 51.22 | 51.30 | 50.62 | 50.79 | 1,247,381 | -0.11(-0.22%) |
Sep 12, 2007 | 49.02 | 51.35 | 48.80 | 50.90 | 2,979,839 | +1.83(+3.73%) |
Sep 11, 2007 | 48.33 | 49.24 | 48.39 | 49.07 | 1,393,606 | +0.74(+1.54%) |
Sep 10, 2007 | 49.08 | 49.08 | 47.85 | 48.33 | 1,222,478 | -0.44(-0.91%) |
Sep 07, 2007 | 48.85 | 49.56 | 48.70 | 48.77 | 1,640,933 | -0.50(-1.01%) |
Sep 06, 2007 | 48.89 | 49.45 | 48.70 | 49.27 | 1,904,542 | +0.22(+0.44%) |
Sep 05, 2007 | 48.69 | 49.36 | 48.65 | 49.05 | 1,961,904 | -0.13(-0.27%) |
Sep 04, 2007 | 48.81 | 49.46 | 48.60 | 49.18 | 1,274,626 | +0.62(+1.28%) |
Aug 31, 2007 | 48.43 | 48.97 | 48.19 | 48.56 | 1,459,589 | +0.60(+1.25%) |
Aug 30, 2007 | 47.85 | 48.50 | 47.59 | 47.96 | 1,690,313 | -0.13(-0.27%) |
Aug 29, 2007 | 47.46 | 48.09 | 47.22 | 48.09 | 2,168,258 | +0.94(+1.99%) |
Aug 28, 2007 | 46.40 | 47.87 | 46.40 | 47.15 | 2,509,343 | +0.56(+1.21%) |
Aug 27, 2007 | 47.32 | 47.73 | 46.55 | 46.59 | 1,632,091 | -1.01(-2.13%) |
Aug 24, 2007 | 46.88 | 47.69 | 46.21 | 47.60 | 1,620,393 | +0.72(+1.54%) |
Aug 23, 2007 | 47.38 | 47.70 | 46.70 | 46.88 | 1,933,702 | -0.08(-0.18%) |
Aug 22, 2007 | 46.22 | 47.08 | 46.20 | 46.96 | 2,557,234 | +1.25(+2.73%) |
Aug 21, 2007 | 45.14 | 46.01 | 45.11 | 45.71 | 1,832,068 | -0.09(-0.20%) |
Aug 20, 2007 | 45.23 | 46.46 | 43.40 | 45.81 | 2,084,610 | +1.03(+2.31%) |
Aug 17, 2007 | 44.91 | 45.48 | 44.00 | 44.77 | 3,039,842 | +0.93(+2.12%) |
Aug 16, 2007 | 43.83 | 44.67 | 42.41 | 43.84 | 2,985,961 | -0.55(-1.23%) |
Aug 15, 2007 | 45.08 | 45.92 | 44.37 | 44.39 | 2,263,227 | -0.69(-1.52%) |
Aug 14, 2007 | 45.93 | 46.30 | 44.88 | 45.07 | 2,719,098 | -0.49(-1.07%) |
Aug 13, 2007 | 44.04 | 46.83 | 44.04 | 45.56 | 3,131,172 | +1.02(+2.30%) |
Aug 10, 2007 | 42.10 | 45.50 | 40.41 | 44.54 | 4,876,861 | +2.15(+5.08%) |
Aug 09, 2007 | 44.07 | 44.49 | 42.39 | 42.39 | 4,669,833 | -1.68(-3.82%) |
Aug 08, 2007 | 45.97 | 46.41 | 43.75 | 44.07 | 4,422,627 | -1.01(-2.25%) |
Aug 07, 2007 | 46.98 | 46.98 | 44.63 | 45.08 | 3,461,140 | -0.77(-1.68%) |
Aug 06, 2007 | 45.34 | 45.90 | 44.92 | 45.85 | 3,092,687 | +0.54(+1.18%) |
Aug 03, 2007 | 45.84 | 47.69 | 45.17 | 45.32 | 3,855,007 | -2.37(-4.97%) |
Aug 02, 2007 | 46.35 | 48.19 | 46.26 | 47.69 | 3,282,612 | +1.75(+3.80%) |
Aug 01, 2007 | 45.83 | 46.98 | 43.52 | 45.94 | 4,995,175 | -2.58(-5.33%) |
Jul 31, 2007 | 49.57 | 49.68 | 48.50 | 48.52 | 2,408,454 | -0.57(-1.17%) |
Jul 30, 2007 | 47.94 | 49.27 | 47.26 | 49.10 | 3,126,702 | +1.94(+4.10%) |
Jul 27, 2007 | 48.39 | 48.55 | 47.13 | 47.16 | 2,171,557 | -1.36(-2.81%) |
Jul 26, 2007 | 49.06 | 49.18 | 47.84 | 48.52 | 2,508,812 | -0.72(-1.47%) |
Jul 25, 2007 | 49.86 | 50.14 | 48.86 | 49.25 | 2,724,105 | -0.62(-1.24%) |
Jul 24, 2007 | 50.07 | 50.87 | 49.75 | 49.87 | 2,083,406 | -0.42(-0.84%) |
Jul 23, 2007 | 47.79 | 50.54 | 47.79 | 50.29 | 2,073,542 | +1.08(+2.20%) |
Jul 20, 2007 | 50.32 | 50.32 | 49.09 | 49.21 | 2,815,735 | -1.08(-2.15%) |
Jul 19, 2007 | 50.67 | 50.99 | 50.28 | 50.29 | 2,054,599 | -0.45(-0.89%) |
Jul 18, 2007 | 50.79 | 51.38 | 50.29 | 50.74 | 1,962,968 | +0.25(+0.50%) |
Jul 17, 2007 | 50.95 | 50.95 | 50.28 | 50.49 | 1,614,647 | -0.17(-0.33%) |
Jul 16, 2007 | 50.64 | 50.84 | 50.38 | 50.66 | 1,325,070 | +0.02(+0.04%) |
Jul 13, 2007 | 50.98 | 51.03 | 50.35 | 50.64 | 1,467,699 | -0.50(-0.97%) |
Jul 12, 2007 | 50.51 | 51.25 | 50.36 | 51.14 | 1,730,754 | +0.62(+1.23%) |
Jul 11, 2007 | 50.13 | 50.79 | 50.11 | 50.52 | 1,586,125 | +0.53(+1.05%) |
Jul 10, 2007 | 50.31 | 51.36 | 49.99 | 49.99 | 2,032,995 | -0.83(-1.63%) |
Jul 09, 2007 | 51.16 | 51.30 | 50.73 | 50.82 | 1,310,064 | -0.19(-0.37%) |
Jul 06, 2007 | 50.62 | 51.40 | 50.37 | 51.00 | 1,751,187 | +0.19(+0.37%) |
Jul 05, 2007 | 51.72 | 51.72 | 50.06 | 50.82 | 1,537,596 | +0.55(+1.08%) |
Jul 03, 2007 | 50.86 | 51.13 | 50.22 | 50.27 | 919,599 | -0.35(-0.69%) |
Jul 02, 2007 | 49.07 | 50.77 | 48.93 | 50.62 | 2,128,456 | +1.55(+3.16%) |
Jun 29, 2007 | 49.58 | 50.04 | 48.79 | 49.07 | 1,826,428 | -0.51(-1.02%) |
Jun 28, 2007 | 49.62 | 49.99 | 49.23 | 49.58 | 1,977,761 | -0.05(-0.09%) |
Jun 27, 2007 | 49.07 | 49.71 | 48.10 | 49.62 | 1,750,655 | +0.55(+1.13%) |
Jun 26, 2007 | 49.64 | 49.54 | 48.72 | 49.07 | 2,465,923 | -0.15(-0.31%) |
Jun 25, 2007 | 49.79 | 50.29 | 49.17 | 49.22 | 2,310,439 | -0.56(-1.13%) |
Jun 22, 2007 | 50.37 | 50.63 | 49.77 | 49.78 | 3,718,094 | -1.01(-1.98%) |
Jun 21, 2007 | 50.69 | 51.18 | 50.17 | 50.79 | 2,046,298 | +0.09(+0.19%) |
Jun 20, 2007 | 52.16 | 52.33 | 50.68 | 50.69 | 2,086,419 | -1.27(-2.44%) |
Jun 19, 2007 | 51.71 | 52.09 | 51.59 | 51.96 | 2,570,749 | +0.64(+1.24%) |
Jun 18, 2007 | 52.17 | 52.17 | 51.26 | 51.32 | 1,605,813 | +0.15(+0.29%) |
Jun 15, 2007 | 51.68 | 51.68 | 50.65 | 51.17 | 2,675,469 | +0.52(+1.02%) |
Jun 14, 2007 | 50.59 | 50.88 | 50.25 | 50.66 | 2,264,358 | +0.08(+0.15%) |
Jun 13, 2007 | 51.16 | 51.40 | 49.88 | 50.58 | 3,946,796 | -0.55(-1.07%) |
Jun 12, 2007 | 51.10 | 51.66 | 51.06 | 51.13 | 2,325,125 | -0.35(-0.68%) |
Jun 11, 2007 | 51.59 | 51.97 | 51.32 | 51.47 | 2,071,137 | -0.11(-0.22%) |
Jun 08, 2007 | 51.16 | 51.59 | 50.96 | 51.59 | 2,151,124 | +0.17(+0.33%) |
Jun 07, 2007 | 52.00 | 52.57 | 51.21 | 51.42 | 2,929,710 | -0.96(-1.83%) |
Jun 06, 2007 | 53.08 | 53.26 | 52.10 | 52.38 | 3,557,656 | -0.30(-0.57%) |
Jun 05, 2007 | 52.66 | 53.44 | 52.35 | 52.68 | 2,827,612 | +35.13(+200.23%) |
Jun 04, 2007 | 17.59 | 18.05 | 17.52 | 17.55 | 2,522,540 | -0.05(-0.27%) |