Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.69 | 10.74 | 10.06 | 10.21 | 7,433,123 | -0.50(-4.67%) |
May 29, 2008 | 10.72 | 10.87 | 10.63 | 10.71 | 3,012,496 | -0.06(-0.56%) |
May 28, 2008 | 10.90 | 10.98 | 10.70 | 10.77 | 3,099,911 | -0.11(-1.01%) |
May 27, 2008 | 11.19 | 11.33 | 10.80 | 10.88 | 3,700,223 | -0.24(-2.16%) |
May 26, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,792 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,342 | -0.22(-1.94%) |
May 22, 2008 | 10.80 | 11.38 | 10.68 | 11.34 | 6,323,705 | +0.63(+5.88%) |
May 21, 2008 | 11.00 | 11.42 | 10.65 | 10.71 | 5,742,574 | -0.28(-2.55%) |
May 20, 2008 | 10.89 | 11.19 | 10.76 | 10.99 | 4,426,430 | +0.12(+1.10%) |
May 19, 2008 | 11.08 | 11.40 | 10.81 | 10.87 | 5,285,862 | -0.14(-1.27%) |
May 16, 2008 | 11.05 | 11.07 | 10.81 | 11.01 | 3,402,749 | +0.04(+0.36%) |
May 15, 2008 | 11.06 | 11.07 | 10.68 | 10.97 | 5,847,854 | -0.10(-0.90%) |
May 14, 2008 | 11.40 | 11.61 | 11.01 | 11.07 | 5,849,050 | -0.35(-3.06%) |
May 13, 2008 | 11.51 | 11.51 | 11.13 | 11.42 | 6,699,477 | +0.15(+1.33%) |
May 12, 2008 | 11.20 | 11.47 | 10.95 | 11.27 | 6,510,289 | +0.13(+1.17%) |
May 09, 2008 | 11.26 | 11.46 | 10.91 | 11.14 | 6,195,330 | -0.26(-2.28%) |
May 08, 2008 | 12.48 | 12.50 | 11.16 | 11.40 | 33,553,304 | +1.44(+14.46%) |
May 07, 2008 | 10.11 | 10.25 | 9.810 | 9.960 | 12,094,420 | -0.06(-0.60%) |
May 06, 2008 | 10.19 | 10.35 | 9.900 | 10.02 | 5,207,888 | -0.10(-0.99%) |
May 05, 2008 | 10.59 | 10.59 | 10.10 | 10.12 | 5,818,149 | -0.48(-4.53%) |
May 02, 2008 | 10.49 | 10.68 | 10.10 | 10.60 | 5,066,138 | +0.25(+2.42%) |
May 01, 2008 | 10.23 | 10.54 | 10.15 | 10.35 | 4,794,620 | +0.14(+1.37%) |
Apr 30, 2008 | 10.67 | 10.68 | 10.04 | 10.21 | 3,689,535 | -0.38(-3.59%) |
Apr 29, 2008 | 10.60 | 10.79 | 10.50 | 10.59 | 4,345,516 | -0.01(-0.09%) |
Apr 28, 2008 | 10.56 | 11.17 | 10.51 | 10.60 | 6,569,766 | +0.10(+0.95%) |
Apr 25, 2008 | 10.41 | 10.79 | 10.16 | 10.50 | 6,898,263 | +0.10(+0.96%) |
Apr 24, 2008 | 9.800 | 10.40 | 9.580 | 10.40 | 9,249,402 | +0.72(+7.44%) |
Apr 23, 2008 | 9.900 | 9.940 | 9.529 | 9.680 | 4,844,972 | -0.17(-1.73%) |
Apr 22, 2008 | 10.35 | 10.36 | 9.770 | 9.850 | 6,251,867 | -0.53(-5.08%) |
Apr 21, 2008 | 10.49 | 10.65 | 10.26 | 10.38 | 6,471,808 | +0.16(+1.54%) |
Apr 18, 2008 | 10.58 | 10.67 | 10.18 | 10.22 | 7,982,040 | -0.01(-0.10%) |
Apr 17, 2008 | 9.730 | 10.65 | 9.680 | 10.23 | 11,922,944 | +0.50(+5.14%) |
Apr 16, 2008 | 10.32 | 10.34 | 9.680 | 9.730 | 17,246,280 | -0.38(-3.76%) |
Apr 15, 2008 | 12.20 | 12.24 | 10.10 | 10.11 | 53,760,640 | -7.68(-43.17%) |
Apr 14, 2008 | 18.17 | 18.65 | 17.67 | 17.79 | 6,226,900 | -0.16(-0.89%) |
Apr 11, 2008 | 17.85 | 18.31 | 17.56 | 17.95 | 3,504,356 | -0.18(-0.99%) |
Apr 10, 2008 | 19.15 | 19.20 | 18.09 | 18.13 | 6,771,386 | -1.06(-5.52%) |
Apr 09, 2008 | 20.43 | 20.98 | 19.01 | 19.19 | 9,074,360 | -0.83(-4.15%) |
Apr 08, 2008 | 18.94 | 20.16 | 18.80 | 20.02 | 5,238,654 | +0.85(+4.43%) |
Apr 07, 2008 | 19.06 | 19.73 | 18.94 | 19.17 | 7,341,655 | +0.79(+4.30%) |
Apr 04, 2008 | 17.40 | 19.40 | 17.10 | 18.38 | 10,496,114 | +1.22(+7.11%) |
Apr 03, 2008 | 15.88 | 17.22 | 15.50 | 17.16 | 9,486,009 | +1.61(+10.35%) |
Apr 02, 2008 | 16.37 | 16.39 | 15.42 | 15.55 | 15,983,998 | -1.78(-10.27%) |
Apr 01, 2008 | 17.93 | 18.25 | 17.26 | 17.33 | 3,602,177 | -0.14(-0.80%) |
Mar 31, 2008 | 17.25 | 17.64 | 16.62 | 17.47 | 4,741,414 | +0.29(+1.69%) |
Mar 28, 2008 | 17.24 | 18.60 | 17.10 | 17.18 | 3,358,010 | -1.19(-6.48%) |
Mar 27, 2008 | 19.13 | 19.26 | 18.21 | 18.37 | 2,991,752 | -0.51(-2.70%) |
Mar 26, 2008 | 18.50 | 19.10 | 18.20 | 18.88 | 2,844,158 | +0.08(+0.43%) |
Mar 25, 2008 | 19.09 | 19.50 | 18.58 | 18.80 | 3,042,710 | -0.05(-0.27%) |
Mar 24, 2008 | 18.12 | 19.39 | 18.08 | 18.85 | 4,427,931 | +1.16(+6.56%) |
Mar 21, 2008 | 16.99 | 17.97 | 16.44 | 17.69 | 6,735,391 | +0.00(+0.00%) |
Mar 20, 2008 | 16.99 | 17.97 | 16.44 | 17.69 | 6,729,056 | +1.25(+7.60%) |
Mar 19, 2008 | 18.15 | 18.29 | 16.14 | 16.44 | 7,833,007 | -1.39(-7.80%) |
Mar 18, 2008 | 18.30 | 18.54 | 17.30 | 17.83 | 6,846,203 | +0.18(+1.02%) |
Mar 17, 2008 | 18.70 | 20.35 | 17.02 | 17.65 | 8,226,013 | -2.53(-12.54%) |
Mar 14, 2008 | 21.04 | 21.34 | 19.90 | 20.18 | 3,647,882 | -0.70(-3.35%) |
Mar 13, 2008 | 20.25 | 21.07 | 19.76 | 20.88 | 6,045,350 | +0.29(+1.41%) |
Mar 12, 2008 | 20.75 | 22.24 | 20.55 | 20.59 | 7,732,099 | -0.19(-0.92%) |
Mar 11, 2008 | 19.40 | 20.88 | 18.90 | 20.78 | 9,276,443 | +2.70(+14.94%) |
Mar 10, 2008 | 19.70 | 19.89 | 18.02 | 18.08 | 4,059,647 | -1.50(-7.66%) |
Mar 07, 2008 | 19.21 | 20.25 | 19.02 | 19.58 | 5,663,683 | -0.27(-1.36%) |
Mar 06, 2008 | 20.45 | 20.67 | 18.66 | 19.85 | 16,132,876 | -0.61(-2.98%) |
Mar 05, 2008 | 22.52 | 22.95 | 20.35 | 20.46 | 9,500,631 | -1.83(-8.21%) |
Mar 04, 2008 | 22.99 | 23.01 | 21.91 | 22.29 | 6,047,293 | -0.71(-3.09%) |
Mar 03, 2008 | 24.21 | 24.29 | 22.75 | 23.00 | 6,136,801 | -1.32(-5.43%) |
Feb 29, 2008 | 25.08 | 25.43 | 24.03 | 24.32 | 5,281,594 | -0.81(-3.22%) |
Feb 28, 2008 | 24.70 | 25.53 | 24.64 | 25.13 | 4,855,972 | +0.38(+1.54%) |
Feb 27, 2008 | 24.42 | 25.07 | 24.05 | 24.75 | 6,170,096 | +0.22(+0.90%) |
Feb 26, 2008 | 24.78 | 25.70 | 24.45 | 24.53 | 6,501,748 | -0.51(-2.04%) |
Feb 25, 2008 | 25.37 | 25.47 | 24.41 | 25.04 | 6,934,155 | -0.39(-1.53%) |
Feb 22, 2008 | 26.49 | 26.49 | 24.81 | 25.43 | 8,830,513 | -0.69(-2.64%) |
Feb 21, 2008 | 27.74 | 27.74 | 25.91 | 26.12 | 11,784,185 | -1.32(-4.81%) |
Feb 20, 2008 | 28.00 | 28.60 | 26.35 | 27.44 | 25,197,172 | -4.64(-14.46%) |
Feb 19, 2008 | 34.61 | 34.75 | 31.68 | 32.08 | 17,913,572 | -1.35(-4.04%) |
Feb 18, 2008 | 32.82 | 33.53 | 31.79 | 33.43 | 4,246,277 | +0.00(+0.00%) |
Feb 15, 2008 | 32.82 | 33.53 | 31.79 | 33.43 | 4,243,829 | +0.43(+1.30%) |
Feb 14, 2008 | 34.31 | 34.52 | 32.87 | 33.00 | 4,986,965 | -0.58(-1.73%) |
Feb 13, 2008 | 32.44 | 33.66 | 31.68 | 33.58 | 4,086,257 | +1.61(+5.04%) |
Feb 12, 2008 | 32.48 | 32.90 | 31.48 | 31.97 | 2,745,713 | -0.03(-0.09%) |
Feb 11, 2008 | 32.10 | 32.72 | 31.33 | 32.00 | 3,374,159 | +0.01(+0.03%) |
Feb 08, 2008 | 32.46 | 33.17 | 31.73 | 31.99 | 3,365,891 | +0.00(+0.00%) |
Feb 07, 2008 | 31.42 | 32.76 | 31.40 | 31.99 | 4,693,102 | +0.16(+0.50%) |
Feb 06, 2008 | 33.10 | 33.65 | 31.63 | 31.83 | 4,009,266 | -1.10(-3.34%) |
Feb 05, 2008 | 34.51 | 34.80 | 32.76 | 32.93 | 4,065,024 | -2.84(-7.94%) |
Feb 04, 2008 | 37.27 | 37.76 | 35.31 | 35.77 | 4,947,151 | -0.97(-2.64%) |
Feb 01, 2008 | 35.50 | 37.39 | 35.34 | 36.74 | 6,513,804 | +1.95(+5.61%) |
Jan 31, 2008 | 32.50 | 35.25 | 31.55 | 34.79 | 7,682,001 | +2.23(+6.85%) |
Jan 30, 2008 | 30.94 | 33.50 | 30.94 | 32.56 | 8,072,074 | +1.95(+6.37%) |
Jan 29, 2008 | 30.19 | 30.89 | 29.78 | 30.61 | 2,953,142 | +0.91(+3.06%) |
Jan 28, 2008 | 28.63 | 29.78 | 28.07 | 29.70 | 1,813,336 | +0.47(+1.61%) |
Jan 25, 2008 | 31.00 | 31.14 | 28.89 | 29.23 | 3,002,690 | -0.97(-3.21%) |
Jan 24, 2008 | 29.42 | 30.77 | 29.14 | 30.20 | 5,338,480 | +0.85(+2.90%) |
Jan 23, 2008 | 28.82 | 30.20 | 27.08 | 29.35 | 6,699,400 | -0.92(-3.04%) |
Jan 22, 2008 | 25.44 | 30.50 | 25.28 | 30.27 | 5,942,119 | +0.38(+1.27%) |
Jan 21, 2008 | 30.13 | 30.95 | 28.81 | 29.89 | 7,119,723 | +0.00(+0.00%) |
Jan 18, 2008 | 30.13 | 30.95 | 28.81 | 29.89 | 7,118,623 | +0.06(+0.20%) |
Jan 17, 2008 | 29.80 | 31.07 | 29.23 | 29.83 | 9,549,597 | +0.57(+1.95%) |
Jan 16, 2008 | 26.86 | 29.50 | 26.32 | 29.26 | 10,578,663 | +1.66(+6.01%) |
Jan 15, 2008 | 28.68 | 29.05 | 27.24 | 27.60 | 4,688,316 | -1.92(-6.50%) |
Jan 14, 2008 | 29.65 | 29.76 | 28.32 | 29.52 | 4,620,937 | +0.58(+2.00%) |
Jan 11, 2008 | 29.34 | 29.70 | 28.15 | 28.94 | 5,465,237 | -0.76(-2.56%) |
Jan 10, 2008 | 27.51 | 30.34 | 27.03 | 29.70 | 7,483,904 | +1.47(+5.21%) |
Jan 09, 2008 | 30.00 | 30.35 | 26.34 | 28.23 | 11,608,239 | -1.82(-6.06%) |
Jan 08, 2008 | 27.00 | 31.15 | 26.63 | 30.05 | 16,850,912 | +1.91(+6.79%) |
Jan 07, 2008 | 32.76 | 32.96 | 27.03 | 28.14 | 17,116,496 | -4.61(-14.08%) |
Jan 04, 2008 | 36.51 | 36.79 | 32.34 | 32.75 | 9,206,352 | -5.00(-13.25%) |
Jan 03, 2008 | 38.00 | 39.29 | 36.98 | 37.75 | 4,840,065 | -0.15(-0.40%) |
Jan 02, 2008 | 38.00 | 38.45 | 37.31 | 37.90 | 4,857,146 | +1.09(+2.96%) |
Jan 01, 2008 | 37.54 | 37.60 | 36.00 | 36.81 | 4,690,149 | +0.00(+0.00%) |
Dec 31, 2007 | 37.54 | 37.60 | 36.00 | 36.81 | 4,690,149 | -1.14(-3.00%) |
Dec 28, 2007 | 38.98 | 39.30 | 37.87 | 37.95 | 2,540,193 | -0.71(-1.84%) |
Dec 27, 2007 | 40.11 | 40.35 | 38.47 | 38.66 | 2,202,383 | -1.73(-4.28%) |
Dec 26, 2007 | 39.57 | 40.46 | 38.90 | 40.39 | 2,469,473 | +0.42(+1.04%) |
Dec 24, 2007 | 40.59 | 41.00 | 39.63 | 39.97 | 1,648,172 | -0.98(-2.39%) |
Dec 21, 2007 | 42.14 | 42.45 | 40.15 | 40.95 | 3,190,948 | -0.84(-2.01%) |
Dec 20, 2007 | 41.38 | 41.98 | 40.66 | 41.79 | 1,853,887 | +0.65(+1.58%) |
Dec 19, 2007 | 40.60 | 41.60 | 39.95 | 41.14 | 3,204,371 | +0.48(+1.18%) |
Dec 18, 2007 | 40.66 | 40.70 | 38.32 | 40.66 | 3,097,341 | +0.88(+2.21%) |
Dec 17, 2007 | 40.88 | 42.23 | 39.45 | 39.78 | 3,563,215 | -1.72(-4.14%) |
Dec 14, 2007 | 40.03 | 41.96 | 40.03 | 41.50 | 2,954,492 | +0.40(+0.97%) |
Dec 13, 2007 | 41.25 | 41.63 | 40.25 | 41.10 | 3,597,948 | -1.10(-2.61%) |
Dec 12, 2007 | 44.57 | 44.75 | 40.85 | 42.20 | 4,500,346 | -1.03(-2.38%) |
Dec 11, 2007 | 45.56 | 45.97 | 42.61 | 43.23 | 4,457,140 | -2.38(-5.22%) |
Dec 10, 2007 | 45.96 | 46.80 | 45.00 | 45.61 | 2,913,087 | -0.13(-0.28%) |
Dec 07, 2007 | 45.50 | 46.49 | 44.60 | 45.74 | 4,537,250 | +0.53(+1.17%) |
Dec 06, 2007 | 43.06 | 45.60 | 42.32 | 45.21 | 6,312,124 | +2.39(+5.58%) |
Dec 05, 2007 | 42.25 | 43.25 | 42.04 | 42.82 | 5,536,199 | +1.54(+3.73%) |
Dec 04, 2007 | 41.11 | 43.75 | 40.90 | 41.28 | 6,355,581 | -0.23(-0.55%) |
Dec 03, 2007 | 39.05 | 42.00 | 38.75 | 41.51 | 5,089,046 | +2.48(+6.35%) |
Nov 30, 2007 | 40.05 | 40.36 | 38.79 | 39.03 | 4,686,942 | -0.05(-0.13%) |
Nov 29, 2007 | 39.67 | 40.92 | 37.97 | 39.08 | 4,877,995 | -0.59(-1.49%) |
Nov 28, 2007 | 37.41 | 40.09 | 37.35 | 39.67 | 5,409,841 | +2.80(+7.59%) |
Nov 27, 2007 | 38.40 | 39.10 | 36.55 | 36.87 | 4,000,568 | -1.34(-3.51%) |
Nov 26, 2007 | 39.85 | 40.36 | 37.94 | 38.21 | 3,931,659 | -1.29(-3.27%) |
Nov 23, 2007 | 39.60 | 39.86 | 38.70 | 39.50 | 1,847,693 | +0.74(+1.91%) |
Nov 21, 2007 | 36.80 | 39.52 | 36.05 | 38.76 | 4,298,302 | +0.07(+0.18%) |
Nov 20, 2007 | 39.49 | 40.10 | 37.85 | 38.69 | 5,051,357 | -0.53(-1.35%) |
Nov 19, 2007 | 42.34 | 42.51 | 39.00 | 39.22 | 6,254,184 | -3.07(-7.26%) |
Nov 16, 2007 | 40.99 | 42.73 | 40.62 | 42.29 | 8,290,858 | +1.78(+4.39%) |
Nov 15, 2007 | 40.20 | 40.99 | 39.50 | 40.51 | 6,040,008 | +0.66(+1.66%) |
Nov 14, 2007 | 40.82 | 41.89 | 39.29 | 39.85 | 10,846,181 | +0.90(+2.31%) |
Nov 13, 2007 | 36.58 | 39.64 | 35.72 | 38.95 | 12,627,054 | +3.56(+10.06%) |
Nov 12, 2007 | 39.95 | 39.97 | 34.27 | 35.39 | 12,793,178 | -3.10(-8.05%) |
Nov 09, 2007 | 35.54 | 40.09 | 34.83 | 38.49 | 16,128,209 | +1.47(+3.97%) |
Nov 08, 2007 | 41.55 | 42.00 | 33.75 | 37.02 | 28,864,084 | -4.45(-10.73%) |
Nov 07, 2007 | 42.32 | 43.18 | 40.85 | 41.47 | 12,119,460 | -0.29(-0.69%) |
Nov 06, 2007 | 42.15 | 43.80 | 40.55 | 41.76 | 18,059,856 | +0.31(+0.75%) |
Nov 05, 2007 | 45.62 | 46.49 | 40.04 | 41.45 | 33,062,070 | -6.07(-12.77%) |
Nov 02, 2007 | 48.56 | 50.24 | 43.79 | 47.52 | 37,702,800 | -0.22(-0.46%) |
Nov 01, 2007 | 53.60 | 55.86 | 47.37 | 47.74 | 60,248,456 | -27.01(-36.13%) |
Oct 31, 2007 | 73.72 | 75.21 | 71.00 | 74.75 | 17,104,100 | +2.66(+3.69%) |
Oct 30, 2007 | 72.13 | 73.75 | 70.54 | 72.09 | 4,295,358 | -0.11(-0.15%) |
Oct 29, 2007 | 70.25 | 73.50 | 70.11 | 72.20 | 5,403,047 | +3.22(+4.67%) |
Oct 26, 2007 | 66.98 | 69.23 | 65.47 | 68.98 | 4,643,071 | +4.47(+6.93%) |
Oct 25, 2007 | 65.30 | 66.68 | 63.54 | 64.51 | 3,266,750 | -0.78(-1.19%) |
Oct 24, 2007 | 67.50 | 67.50 | 64.10 | 65.29 | 3,067,227 | -2.71(-3.99%) |
Oct 23, 2007 | 68.25 | 68.93 | 66.75 | 68.00 | 3,194,850 | +0.67(+1.00%) |
Oct 22, 2007 | 64.65 | 67.48 | 60.28 | 67.33 | 5,743,400 | +1.03(+1.55%) |
Oct 19, 2007 | 69.20 | 69.81 | 65.90 | 66.30 | 3,852,329 | -3.55(-5.08%) |
Oct 18, 2007 | 69.25 | 70.25 | 67.89 | 69.85 | 3,656,874 | +0.16(+0.23%) |
Oct 17, 2007 | 70.60 | 72.40 | 69.41 | 69.69 | 3,816,560 | +0.31(+0.45%) |
Oct 16, 2007 | 69.88 | 70.18 | 68.27 | 69.38 | 3,166,048 | -0.92(-1.31%) |
Oct 15, 2007 | 68.01 | 71.95 | 67.95 | 70.30 | 7,795,611 | +2.59(+3.83%) |
Oct 12, 2007 | 65.65 | 67.80 | 65.62 | 67.71 | 2,237,697 | +1.68(+2.54%) |
Oct 11, 2007 | 67.24 | 68.19 | 64.40 | 66.03 | 4,864,411 | -1.00(-1.49%) |
Oct 10, 2007 | 66.57 | 68.00 | 66.36 | 67.03 | 2,182,523 | -0.03(-0.04%) |
Oct 09, 2007 | 68.50 | 68.81 | 66.36 | 67.06 | 3,280,136 | -1.29(-1.89%) |
Oct 08, 2007 | 67.75 | 68.78 | 67.50 | 68.35 | 2,511,673 | +0.67(+1.00%) |
Oct 05, 2007 | 67.49 | 68.50 | 67.27 | 67.67 | 2,774,268 | +0.81(+1.22%) |
Oct 04, 2007 | 66.80 | 67.80 | 66.05 | 66.86 | 2,159,541 | +0.07(+0.10%) |
Oct 03, 2007 | 66.69 | 69.30 | 66.41 | 66.79 | 4,786,007 | -0.43(-0.64%) |
Oct 02, 2007 | 66.74 | 67.46 | 65.88 | 67.22 | 3,561,932 | +0.58(+0.87%) |
Oct 01, 2007 | 67.31 | 67.80 | 66.01 | 66.64 | 4,282,876 | -0.61(-0.91%) |
Sep 28, 2007 | 65.90 | 68.12 | 65.64 | 67.25 | 5,371,773 | +0.91(+1.37%) |
Sep 27, 2007 | 64.31 | 66.39 | 63.28 | 66.34 | 5,534,988 | +2.07(+3.22%) |
Sep 26, 2007 | 65.11 | 65.25 | 63.40 | 64.27 | 5,880,340 | -0.11(-0.17%) |
Sep 25, 2007 | 63.01 | 64.95 | 60.00 | 64.38 | 12,464,654 | +2.40(+3.87%) |
Sep 24, 2007 | 57.00 | 62.65 | 57.00 | 61.98 | 11,184,741 | +5.12(+9.01%) |
Sep 21, 2007 | 57.17 | 57.63 | 56.38 | 56.86 | 4,977,910 | +0.26(+0.46%) |
Sep 20, 2007 | 55.55 | 57.07 | 54.85 | 56.60 | 5,258,294 | +1.26(+2.28%) |
Sep 19, 2007 | 57.50 | 58.00 | 54.85 | 55.34 | 7,897,725 | -1.76(-3.08%) |
Sep 18, 2007 | 55.73 | 57.80 | 54.45 | 57.10 | 7,230,079 | +0.32(+0.56%) |
Sep 17, 2007 | 57.87 | 58.27 | 56.61 | 56.78 | 2,646,065 | -1.13(-1.95%) |
Sep 14, 2007 | 56.99 | 58.50 | 56.60 | 57.91 | 3,766,615 | +0.32(+0.56%) |
Sep 13, 2007 | 59.22 | 59.75 | 57.28 | 57.59 | 3,692,154 | -0.78(-1.34%) |
Sep 12, 2007 | 57.38 | 60.50 | 57.38 | 58.37 | 7,681,886 | +0.66(+1.14%) |
Sep 11, 2007 | 57.70 | 58.22 | 57.21 | 57.71 | 3,210,873 | +0.11(+0.19%) |
Sep 10, 2007 | 57.60 | 58.17 | 56.22 | 57.60 | 4,246,990 | +0.68(+1.19%) |
Sep 07, 2007 | 56.87 | 57.40 | 56.27 | 56.92 | 5,720,309 | -1.48(-2.53%) |
Sep 06, 2007 | 57.10 | 58.45 | 56.16 | 58.40 | 5,922,000 | +2.47(+4.42%) |
Sep 05, 2007 | 58.55 | 58.99 | 54.48 | 55.93 | 13,276,005 | -3.53(-5.94%) |
Sep 04, 2007 | 58.30 | 59.97 | 58.30 | 59.46 | 3,132,331 | +0.42(+0.71%) |
Aug 31, 2007 | 59.42 | 59.59 | 58.00 | 59.04 | 2,911,025 | +0.86(+1.48%) |
Aug 30, 2007 | 58.24 | 59.00 | 57.54 | 58.18 | 3,587,287 | -0.96(-1.62%) |
Aug 29, 2007 | 58.31 | 59.46 | 57.15 | 59.14 | 3,977,028 | +1.85(+3.23%) |
Aug 28, 2007 | 59.25 | 59.38 | 56.59 | 57.29 | 5,642,895 | -2.69(-4.48%) |
Aug 27, 2007 | 61.43 | 61.99 | 59.51 | 59.98 | 7,966,674 | +0.99(+1.68%) |
Aug 24, 2007 | 56.36 | 59.13 | 55.36 | 58.99 | 5,476,121 | +2.30(+4.06%) |
Aug 23, 2007 | 58.94 | 58.94 | 55.93 | 56.69 | 4,456,459 | -1.44(-2.48%) |
Aug 22, 2007 | 59.58 | 60.00 | 56.57 | 58.13 | 6,700,960 | -0.30(-0.51%) |
Aug 21, 2007 | 56.23 | 58.50 | 55.75 | 58.43 | 7,647,333 | +2.30(+4.10%) |
Aug 20, 2007 | 52.75 | 56.36 | 52.25 | 56.13 | 9,494,288 | +4.91(+9.59%) |
Aug 17, 2007 | 51.13 | 51.65 | 49.09 | 51.22 | 6,814,191 | +3.82(+8.06%) |
Aug 16, 2007 | 46.51 | 48.00 | 44.10 | 47.40 | 9,601,722 | -1.62(-3.30%) |
Aug 15, 2007 | 51.75 | 52.58 | 48.60 | 49.02 | 4,596,227 | -2.94(-5.66%) |
Aug 14, 2007 | 51.61 | 53.00 | 50.80 | 51.96 | 5,811,778 | +0.77(+1.50%) |
Aug 13, 2007 | 53.45 | 53.50 | 51.00 | 51.19 | 4,876,612 | +0.84(+1.67%) |
Aug 10, 2007 | 50.25 | 52.19 | 47.01 | 50.35 | 8,101,774 | -2.41(-4.57%) |
Aug 09, 2007 | 53.52 | 56.61 | 52.65 | 52.76 | 6,022,234 | -3.52(-6.25%) |
Aug 08, 2007 | 58.42 | 59.00 | 55.93 | 56.28 | 5,318,363 | -1.14(-1.99%) |
Aug 07, 2007 | 54.91 | 57.74 | 54.00 | 57.42 | 5,278,484 | +2.29(+4.15%) |
Aug 06, 2007 | 58.71 | 59.40 | 52.50 | 55.13 | 9,696,329 | -3.49(-5.95%) |
Aug 03, 2007 | 58.65 | 61.35 | 58.42 | 58.62 | 5,256,798 | -1.70(-2.82%) |
Aug 02, 2007 | 59.48 | 60.57 | 58.80 | 60.32 | 5,434,376 | +1.74(+2.97%) |
Aug 01, 2007 | 58.25 | 59.16 | 56.51 | 58.58 | 5,907,428 | -0.74(-1.25%) |
Jul 31, 2007 | 58.77 | 60.83 | 58.32 | 59.32 | 11,794,152 | +2.28(+4.00%) |
Jul 30, 2007 | 56.72 | 57.53 | 55.86 | 57.04 | 7,368,055 | +1.62(+2.92%) |
Jul 27, 2007 | 59.21 | 59.71 | 54.22 | 55.42 | 21,429,396 | +4.83(+9.55%) |
Jul 26, 2007 | 49.08 | 51.81 | 48.51 | 50.59 | 17,159,736 | +1.34(+2.72%) |
Jul 25, 2007 | 49.25 | 49.30 | 47.85 | 49.25 | 6,579,227 | +1.40(+2.93%) |
Jul 24, 2007 | 47.60 | 49.46 | 47.14 | 47.85 | 8,027,297 | -0.60(-1.24%) |
Jul 23, 2007 | 45.95 | 48.45 | 45.90 | 48.45 | 7,293,712 | +3.26(+7.21%) |
Jul 20, 2007 | 45.61 | 45.93 | 44.00 | 45.19 | 4,347,656 | -0.71(-1.55%) |
Jul 19, 2007 | 47.01 | 47.05 | 45.75 | 45.90 | 2,926,182 | +0.20(+0.44%) |
Jul 18, 2007 | 45.00 | 45.75 | 44.50 | 45.70 | 4,076,418 | -0.29(-0.63%) |
Jul 17, 2007 | 46.77 | 47.08 | 45.76 | 45.99 | 3,373,059 | -0.60(-1.29%) |
Jul 16, 2007 | 47.10 | 47.90 | 46.36 | 46.59 | 3,875,158 | -0.51(-1.08%) |
Jul 13, 2007 | 47.82 | 48.18 | 46.70 | 47.10 | 3,434,549 | -1.08(-2.24%) |
Jul 12, 2007 | 49.02 | 49.29 | 47.35 | 48.18 | 4,698,508 | -0.40(-0.82%) |
Jul 11, 2007 | 48.41 | 49.22 | 47.05 | 48.58 | 5,143,274 | +0.32(+0.66%) |
Jul 10, 2007 | 48.10 | 49.70 | 47.44 | 48.26 | 7,793,764 | +0.38(+0.79%) |
Jul 09, 2007 | 45.99 | 48.08 | 45.55 | 47.88 | 9,933,198 | +3.39(+7.62%) |
Jul 06, 2007 | 43.50 | 44.71 | 43.30 | 44.49 | 4,404,877 | +1.25(+2.89%) |
Jul 05, 2007 | 41.75 | 43.43 | 41.55 | 43.24 | 4,778,468 | +1.74(+4.19%) |
Jul 03, 2007 | 41.90 | 42.59 | 41.18 | 41.50 | 2,302,314 | -0.34(-0.81%) |
Jul 02, 2007 | 43.15 | 44.15 | 41.52 | 41.84 | 5,317,752 | -1.16(-2.70%) |
Jun 29, 2007 | 42.01 | 43.70 | 42.01 | 43.00 | 6,182,317 | +1.74(+4.22%) |
Jun 28, 2007 | 42.78 | 43.09 | 40.41 | 41.26 | 10,164,382 | -1.78(-4.14%) |
Jun 27, 2007 | 44.70 | 44.70 | 40.38 | 43.04 | 16,191,961 | -2.21(-4.88%) |
Jun 26, 2007 | 46.61 | 46.82 | 45.08 | 45.25 | 5,135,906 | -0.87(-1.89%) |
Jun 25, 2007 | 45.95 | 46.84 | 45.26 | 46.12 | 6,328,060 | -0.79(-1.68%) |
Jun 22, 2007 | 46.56 | 47.24 | 46.23 | 46.91 | 11,764,031 | +0.99(+2.16%) |
Jun 21, 2007 | 46.49 | 47.10 | 45.04 | 45.92 | 5,959,546 | -0.17(-0.37%) |
Jun 20, 2007 | 46.25 | 47.40 | 45.69 | 46.09 | 7,881,600 | +0.70(+1.54%) |
Jun 19, 2007 | 43.89 | 45.49 | 43.33 | 45.39 | 7,268,100 | +1.06(+2.39%) |
Jun 18, 2007 | 45.58 | 45.74 | 43.85 | 44.33 | 7,318,700 | -1.25(-2.74%) |
Jun 15, 2007 | 46.25 | 46.50 | 45.00 | 45.58 | 6,035,600 | +0.14(+0.31%) |
Jun 14, 2007 | 45.35 | 45.60 | 44.40 | 45.44 | 17,452,000 | -0.02(-0.03%) |
Jun 13, 2007 | 46.22 | 46.36 | 44.48 | 45.45 | 15,553,800 | -0.14(-0.30%) |
Jun 12, 2007 | 45.49 | 46.79 | 45.19 | 45.59 | 18,660,200 | +0.11(+0.23%) |
Jun 11, 2007 | 44.35 | 45.58 | 43.75 | 45.48 | 26,861,600 | +2.20(+5.09%) |
Jun 08, 2007 | 43.59 | 43.59 | 41.85 | 43.28 | 21,318,800 | +0.23(+0.53%) |
Jun 07, 2007 | 43.53 | 44.73 | 42.91 | 43.05 | 31,552,400 | +0.45(+1.06%) |
Jun 06, 2007 | 42.33 | 42.75 | 41.81 | 42.60 | 11,440,800 | +0.08(+0.18%) |
Jun 05, 2007 | 41.27 | 42.75 | 40.75 | 42.52 | 15,474,000 | +1.44(+3.50%) |
Jun 04, 2007 | 40.77 | 41.17 | 40.01 | 41.09 | 7,608,400 | +0.56(+1.39%) |