Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 67.85 | 71.32 | 67.68 | 70.41 | 987,455 | +3.30(+4.92%) |
May 29, 2008 | 67.42 | 68.03 | 66.54 | 67.11 | 702,582 | -0.18(-0.26%) |
May 28, 2008 | 66.70 | 67.39 | 65.67 | 67.28 | 1,184,149 | +0.41(+0.62%) |
May 27, 2008 | 67.35 | 68.12 | 65.78 | 66.87 | 742,977 | -0.58(-0.87%) |
May 26, 2008 | 70.03 | 70.20 | 67.15 | 67.45 | 991,579 | +0.00(+0.00%) |
May 23, 2008 | 70.03 | 70.20 | 67.15 | 67.45 | 991,579 | -2.60(-3.71%) |
May 22, 2008 | 69.10 | 71.48 | 68.99 | 70.05 | 789,570 | +1.08(+1.56%) |
May 21, 2008 | 70.48 | 71.34 | 68.71 | 68.98 | 629,386 | -1.22(-1.73%) |
May 20, 2008 | 68.34 | 70.42 | 67.75 | 70.19 | 870,324 | +1.58(+2.31%) |
May 19, 2008 | 69.15 | 70.74 | 68.23 | 68.61 | 721,958 | -0.43(-0.62%) |
May 16, 2008 | 68.42 | 69.22 | 67.45 | 69.04 | 484,563 | +1.22(+1.80%) |
May 15, 2008 | 67.16 | 68.34 | 66.45 | 67.82 | 664,759 | +0.79(+1.17%) |
May 14, 2008 | 68.25 | 68.90 | 67.03 | 67.03 | 841,093 | -1.20(-1.75%) |
May 13, 2008 | 66.52 | 68.51 | 66.02 | 68.23 | 615,733 | +1.71(+2.57%) |
May 12, 2008 | 65.60 | 67.25 | 64.77 | 66.52 | 782,713 | +1.05(+1.61%) |
May 09, 2008 | 66.06 | 66.06 | 64.35 | 65.46 | 607,320 | -0.89(-1.35%) |
May 08, 2008 | 66.06 | 66.88 | 65.12 | 66.35 | 603,559 | +0.75(+1.15%) |
May 07, 2008 | 65.85 | 67.49 | 65.15 | 65.60 | 1,009,011 | -0.18(-0.27%) |
May 06, 2008 | 62.67 | 66.13 | 61.90 | 65.78 | 1,020,467 | +2.60(+4.12%) |
May 05, 2008 | 62.20 | 63.54 | 60.82 | 63.18 | 678,938 | +1.41(+2.28%) |
May 02, 2008 | 61.17 | 62.23 | 60.56 | 61.77 | 722,650 | +1.02(+1.68%) |
May 01, 2008 | 62.23 | 62.47 | 59.66 | 60.75 | 964,685 | -1.12(-1.82%) |
Apr 30, 2008 | 61.05 | 62.92 | 60.83 | 61.88 | 592,522 | +1.12(+1.85%) |
Apr 29, 2008 | 62.75 | 62.75 | 60.34 | 60.75 | 675,496 | -2.24(-3.56%) |
Apr 28, 2008 | 61.70 | 63.44 | 61.08 | 62.99 | 1,037,489 | +1.39(+2.26%) |
Apr 25, 2008 | 59.83 | 61.86 | 59.18 | 61.60 | 771,703 | +1.90(+3.18%) |
Apr 24, 2008 | 61.16 | 61.16 | 58.30 | 59.70 | 856,639 | -1.34(-2.19%) |
Apr 23, 2008 | 61.17 | 61.74 | 60.12 | 61.04 | 812,399 | +0.04(+0.07%) |
Apr 22, 2008 | 59.20 | 62.41 | 59.20 | 61.00 | 1,219,090 | +1.40(+2.35%) |
Apr 21, 2008 | 58.75 | 59.77 | 58.75 | 59.60 | 653,066 | +0.36(+0.61%) |
Apr 18, 2008 | 60.34 | 60.69 | 58.72 | 59.24 | 744,721 | -0.24(-0.40%) |
Apr 17, 2008 | 59.94 | 61.05 | 59.16 | 59.48 | 842,126 | -1.49(-2.45%) |
Apr 16, 2008 | 57.97 | 60.99 | 57.94 | 60.97 | 1,512,652 | +3.45(+6.00%) |
Apr 15, 2008 | 56.95 | 57.74 | 55.83 | 57.52 | 697,898 | +0.80(+1.41%) |
Apr 14, 2008 | 56.24 | 57.59 | 55.72 | 56.71 | 704,836 | +0.24(+0.42%) |
Apr 11, 2008 | 56.63 | 57.09 | 55.90 | 56.48 | 607,160 | -0.95(-1.65%) |
Apr 10, 2008 | 55.42 | 57.68 | 54.96 | 57.43 | 645,251 | +1.50(+2.68%) |
Apr 09, 2008 | 57.85 | 58.01 | 55.22 | 55.93 | 884,122 | -1.76(-3.05%) |
Apr 08, 2008 | 55.48 | 57.85 | 55.46 | 57.69 | 1,441,627 | +1.25(+2.22%) |
Apr 07, 2008 | 57.22 | 58.00 | 55.79 | 56.43 | 904,759 | -0.09(-0.16%) |
Apr 04, 2008 | 53.80 | 57.49 | 52.90 | 56.53 | 2,164,612 | +3.79(+7.19%) |
Apr 03, 2008 | 52.42 | 53.92 | 51.35 | 52.74 | 2,385,462 | +2.08(+4.11%) |
Apr 02, 2008 | 51.14 | 52.17 | 50.45 | 50.65 | 918,570 | -0.80(-1.56%) |
Apr 01, 2008 | 51.20 | 52.16 | 50.13 | 51.46 | 1,199,090 | +1.52(+3.04%) |
Mar 31, 2008 | 50.08 | 50.38 | 48.91 | 49.94 | 1,027,373 | +0.05(+0.10%) |
Mar 28, 2008 | 50.41 | 50.98 | 49.59 | 49.89 | 873,692 | -0.20(-0.39%) |
Mar 27, 2008 | 50.96 | 51.53 | 49.69 | 50.08 | 776,687 | -0.71(-1.40%) |
Mar 26, 2008 | 49.90 | 51.26 | 49.61 | 50.79 | 839,345 | +0.57(+1.13%) |
Mar 25, 2008 | 50.15 | 51.05 | 49.87 | 50.23 | 1,203,527 | +0.01(+0.01%) |
Mar 24, 2008 | 47.39 | 51.33 | 47.35 | 50.22 | 1,441,344 | +3.30(+7.03%) |
Mar 21, 2008 | 45.24 | 47.34 | 44.57 | 46.92 | 1,335,257 | +0.00(+0.00%) |
Mar 20, 2008 | 45.24 | 47.34 | 44.57 | 46.92 | 1,335,257 | +2.35(+5.27%) |
Mar 19, 2008 | 46.26 | 47.98 | 44.56 | 44.57 | 1,205,719 | -1.77(-3.82%) |
Mar 18, 2008 | 45.09 | 46.40 | 43.71 | 46.34 | 761,306 | +3.02(+6.98%) |
Mar 17, 2008 | 42.60 | 44.19 | 42.12 | 43.32 | 808,687 | -1.01(-2.27%) |
Mar 14, 2008 | 46.03 | 46.05 | 43.39 | 44.33 | 754,909 | -1.09(-2.40%) |
Mar 13, 2008 | 43.45 | 45.86 | 42.76 | 45.42 | 682,947 | +1.29(+2.93%) |
Mar 12, 2008 | 44.16 | 44.78 | 43.61 | 44.12 | 704,872 | +0.02(+0.05%) |
Mar 11, 2008 | 42.16 | 44.14 | 41.53 | 44.10 | 798,063 | +3.47(+8.53%) |
Mar 10, 2008 | 43.01 | 43.01 | 40.44 | 40.63 | 887,131 | -2.14(-5.00%) |
Mar 07, 2008 | 43.67 | 44.66 | 42.58 | 42.77 | 792,851 | -1.46(-3.31%) |
Mar 06, 2008 | 47.57 | 47.57 | 44.23 | 44.23 | 1,079,110 | -3.70(-7.72%) |
Mar 05, 2008 | 46.39 | 48.05 | 46.34 | 47.93 | 1,090,854 | +1.86(+4.04%) |
Mar 04, 2008 | 46.91 | 48.16 | 45.36 | 46.07 | 1,616,572 | -1.24(-2.63%) |
Mar 03, 2008 | 45.64 | 47.46 | 45.33 | 47.31 | 1,089,867 | +1.28(+2.78%) |
Feb 29, 2008 | 47.12 | 47.34 | 45.59 | 46.03 | 789,098 | -1.48(-3.12%) |
Feb 28, 2008 | 46.79 | 48.07 | 46.42 | 47.52 | 590,200 | +0.44(+0.93%) |
Feb 27, 2008 | 47.34 | 48.19 | 46.76 | 47.08 | 384,403 | -0.63(-1.33%) |
Feb 26, 2008 | 46.44 | 48.60 | 46.36 | 47.71 | 645,605 | +0.86(+1.85%) |
Feb 25, 2008 | 45.51 | 47.11 | 45.07 | 46.85 | 543,043 | +1.34(+2.94%) |
Feb 22, 2008 | 45.71 | 45.93 | 44.65 | 45.51 | 586,275 | -0.04(-0.08%) |
Feb 21, 2008 | 46.37 | 46.67 | 45.39 | 45.55 | 585,734 | -0.59(-1.28%) |
Feb 20, 2008 | 44.75 | 46.17 | 44.36 | 46.14 | 711,518 | +1.39(+3.11%) |
Feb 19, 2008 | 43.73 | 45.68 | 43.18 | 44.75 | 909,009 | +1.93(+4.52%) |
Feb 18, 2008 | 43.00 | 43.59 | 41.58 | 42.81 | 683,508 | +0.00(+0.00%) |
Feb 15, 2008 | 43.00 | 43.59 | 41.58 | 42.81 | 683,508 | -0.68(-1.57%) |
Feb 14, 2008 | 44.48 | 45.46 | 43.40 | 43.50 | 811,669 | -0.82(-1.86%) |
Feb 13, 2008 | 43.31 | 44.40 | 42.54 | 44.32 | 540,254 | +1.54(+3.60%) |
Feb 12, 2008 | 43.09 | 43.92 | 42.65 | 42.78 | 689,925 | +0.00(+0.00%) |
Feb 11, 2008 | 42.58 | 43.10 | 41.48 | 42.78 | 530,466 | +0.53(+1.25%) |
Feb 08, 2008 | 40.30 | 43.34 | 40.09 | 42.25 | 1,073,297 | +1.99(+4.94%) |
Feb 07, 2008 | 39.73 | 41.08 | 39.12 | 40.26 | 388,145 | +0.38(+0.95%) |
Feb 06, 2008 | 40.77 | 41.48 | 39.72 | 39.88 | 707,128 | -0.24(-0.60%) |
Feb 05, 2008 | 39.73 | 40.51 | 39.59 | 40.12 | 941,018 | -0.29(-0.71%) |
Feb 04, 2008 | 40.61 | 41.02 | 39.73 | 40.41 | 797,881 | -0.37(-0.91%) |
Feb 01, 2008 | 40.82 | 41.11 | 39.73 | 40.78 | 560,908 | +0.94(+2.36%) |
Jan 31, 2008 | 38.81 | 40.40 | 38.34 | 39.84 | 638,472 | +0.46(+1.18%) |
Jan 30, 2008 | 38.30 | 40.70 | 37.68 | 39.38 | 1,005,289 | +0.72(+1.87%) |
Jan 29, 2008 | 38.18 | 39.00 | 37.37 | 38.65 | 886,173 | +0.49(+1.29%) |
Jan 28, 2008 | 39.02 | 39.19 | 37.58 | 38.16 | 707,121 | -0.72(-1.84%) |
Jan 25, 2008 | 38.36 | 39.90 | 37.99 | 38.88 | 1,154,684 | +1.53(+4.09%) |
Jan 24, 2008 | 35.40 | 37.62 | 35.23 | 37.35 | 1,124,883 | +2.24(+6.37%) |
Jan 23, 2008 | 33.75 | 35.33 | 31.71 | 35.11 | 920,318 | +0.22(+0.62%) |
Jan 22, 2008 | 33.35 | 35.79 | 32.70 | 34.90 | 987,675 | +0.17(+0.49%) |
Jan 21, 2008 | 35.74 | 36.08 | 33.50 | 34.73 | 1,656,606 | +0.00(+0.00%) |
Jan 18, 2008 | 35.74 | 36.08 | 33.50 | 34.73 | 1,656,606 | +1.03(+3.05%) |
Jan 17, 2008 | 36.61 | 37.33 | 33.57 | 33.70 | 1,632,084 | -2.71(-7.44%) |
Jan 16, 2008 | 37.09 | 38.45 | 35.51 | 36.41 | 2,397,824 | -2.61(-6.69%) |
Jan 15, 2008 | 41.58 | 41.58 | 38.80 | 39.02 | 1,177,148 | -2.76(-6.60%) |
Jan 14, 2008 | 41.09 | 42.00 | 40.16 | 41.77 | 788,950 | +0.86(+2.10%) |
Jan 11, 2008 | 40.77 | 41.64 | 40.25 | 40.92 | 868,974 | -0.34(-0.83%) |
Jan 10, 2008 | 39.21 | 42.17 | 38.95 | 41.26 | 946,134 | +1.37(+3.44%) |
Jan 09, 2008 | 38.67 | 39.89 | 37.95 | 39.89 | 1,116,333 | +0.86(+2.22%) |
Jan 08, 2008 | 42.89 | 43.47 | 38.78 | 39.02 | 1,424,301 | -4.43(-10.19%) |
Jan 07, 2008 | 41.05 | 44.35 | 40.92 | 43.45 | 2,866,195 | -1.30(-2.91%) |
Jan 04, 2008 | 46.67 | 46.91 | 44.33 | 44.75 | 873,362 | -2.26(-4.82%) |
Jan 03, 2008 | 46.50 | 48.72 | 45.80 | 47.02 | 968,043 | +0.67(+1.44%) |
Jan 02, 2008 | 48.59 | 48.96 | 45.79 | 46.35 | 509,218 | -2.26(-4.64%) |
Jan 01, 2008 | 46.79 | 49.40 | 46.79 | 48.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.79 | 49.40 | 46.79 | 48.61 | 600,721 | +1.43(+3.03%) |
Dec 28, 2007 | 49.11 | 49.11 | 46.79 | 47.18 | 527,585 | -1.22(-2.51%) |
Dec 27, 2007 | 48.28 | 49.55 | 48.16 | 48.40 | 478,623 | -0.04(-0.09%) |
Dec 26, 2007 | 48.16 | 49.41 | 47.50 | 48.44 | 572,011 | -0.02(-0.04%) |
Dec 24, 2007 | 47.77 | 48.64 | 47.55 | 48.46 | 146,523 | +0.92(+1.94%) |
Dec 21, 2007 | 46.62 | 47.99 | 46.29 | 47.54 | 724,535 | +1.39(+3.02%) |
Dec 20, 2007 | 45.16 | 46.15 | 44.65 | 46.15 | 455,144 | +1.51(+3.39%) |
Dec 19, 2007 | 44.49 | 45.26 | 44.17 | 44.64 | 490,888 | +0.15(+0.33%) |
Dec 18, 2007 | 44.28 | 45.06 | 43.21 | 44.49 | 606,844 | +0.72(+1.64%) |
Dec 17, 2007 | 44.61 | 44.80 | 43.33 | 43.77 | 691,230 | -1.10(-2.46%) |
Dec 14, 2007 | 46.20 | 46.39 | 44.45 | 44.87 | 450,275 | -2.04(-4.35%) |
Dec 13, 2007 | 46.89 | 47.12 | 46.10 | 46.91 | 406,137 | -0.48(-1.01%) |
Dec 12, 2007 | 47.06 | 47.78 | 46.42 | 47.39 | 662,244 | +1.36(+2.95%) |
Dec 11, 2007 | 49.16 | 49.16 | 46.01 | 46.03 | 585,272 | -2.80(-5.73%) |
Dec 10, 2007 | 48.31 | 49.17 | 47.90 | 48.83 | 451,163 | +0.71(+1.48%) |
Dec 07, 2007 | 47.23 | 48.50 | 46.41 | 48.12 | 428,281 | +1.03(+2.18%) |
Dec 06, 2007 | 44.97 | 47.31 | 44.92 | 47.10 | 510,608 | +2.10(+4.66%) |
Dec 05, 2007 | 44.17 | 45.47 | 43.40 | 45.00 | 406,119 | +2.05(+4.76%) |
Dec 04, 2007 | 43.17 | 43.29 | 42.37 | 42.95 | 404,894 | -0.69(-1.58%) |
Dec 03, 2007 | 44.19 | 44.75 | 43.64 | 43.64 | 541,197 | -0.25(-0.56%) |
Nov 30, 2007 | 45.00 | 45.35 | 43.52 | 43.89 | 619,995 | -0.25(-0.57%) |
Nov 29, 2007 | 44.45 | 45.29 | 43.86 | 44.14 | 425,983 | -0.51(-1.13%) |
Nov 28, 2007 | 41.26 | 44.72 | 41.26 | 44.65 | 1,038,108 | +3.85(+9.43%) |
Nov 27, 2007 | 41.72 | 42.02 | 39.92 | 40.80 | 824,087 | -0.75(-1.81%) |
Nov 26, 2007 | 43.39 | 43.69 | 41.37 | 41.56 | 568,364 | -1.86(-4.29%) |
Nov 23, 2007 | 43.33 | 44.26 | 42.74 | 43.42 | 290,507 | +0.59(+1.38%) |
Nov 21, 2007 | 43.47 | 43.47 | 42.20 | 42.83 | 293,782 | -0.98(-2.25%) |
Nov 20, 2007 | 42.67 | 44.64 | 42.67 | 43.81 | 455,811 | +1.16(+2.72%) |
Nov 19, 2007 | 44.07 | 44.26 | 42.50 | 42.65 | 554,806 | -2.07(-4.62%) |
Nov 16, 2007 | 44.37 | 44.80 | 42.82 | 44.72 | 423,147 | +0.46(+1.05%) |
Nov 15, 2007 | 45.17 | 45.70 | 43.59 | 44.26 | 670,880 | -1.11(-2.45%) |
Nov 14, 2007 | 43.52 | 45.87 | 43.52 | 45.37 | 824,374 | +2.06(+4.76%) |
Nov 13, 2007 | 42.05 | 43.43 | 41.72 | 43.31 | 600,043 | +1.41(+3.36%) |
Nov 12, 2007 | 43.37 | 43.37 | 41.77 | 41.90 | 710,340 | -1.61(-3.70%) |
Nov 09, 2007 | 42.19 | 43.95 | 42.03 | 43.51 | 935,370 | -0.08(-0.19%) |
Nov 08, 2007 | 43.81 | 44.29 | 42.41 | 43.59 | 1,201,092 | +0.54(+1.26%) |
Nov 07, 2007 | 43.59 | 43.95 | 42.81 | 43.05 | 1,030,715 | -1.52(-3.41%) |
Nov 06, 2007 | 45.56 | 45.78 | 43.75 | 44.57 | 885,076 | -0.79(-1.74%) |
Nov 05, 2007 | 45.18 | 45.70 | 44.37 | 45.36 | 442,257 | -0.34(-0.75%) |
Nov 02, 2007 | 45.61 | 45.87 | 44.36 | 45.70 | 783,560 | +0.65(+1.45%) |
Nov 01, 2007 | 45.61 | 46.06 | 44.76 | 45.05 | 960,533 | -1.41(-3.03%) |
Oct 31, 2007 | 47.16 | 47.27 | 45.61 | 46.46 | 695,321 | -0.33(-0.71%) |
Oct 30, 2007 | 46.23 | 48.27 | 45.70 | 46.79 | 1,164,217 | +0.55(+1.19%) |
Oct 29, 2007 | 48.02 | 49.23 | 45.39 | 46.24 | 3,618,082 | -8.44(-15.44%) |
Oct 26, 2007 | 53.25 | 54.76 | 52.50 | 54.68 | 665,023 | +2.22(+4.24%) |
Oct 25, 2007 | 52.39 | 53.26 | 51.50 | 52.46 | 353,140 | +0.49(+0.93%) |
Oct 24, 2007 | 52.39 | 53.44 | 51.04 | 51.98 | 505,684 | -0.76(-1.44%) |
Oct 23, 2007 | 52.53 | 53.17 | 51.34 | 52.74 | 553,469 | +0.96(+1.85%) |
Oct 22, 2007 | 49.96 | 51.99 | 48.52 | 51.78 | 550,818 | +1.28(+2.53%) |
Oct 19, 2007 | 52.40 | 52.45 | 49.41 | 50.50 | 852,481 | -1.95(-3.73%) |
Oct 18, 2007 | 50.68 | 52.74 | 49.92 | 52.45 | 660,869 | +1.36(+2.67%) |
Oct 17, 2007 | 51.62 | 51.76 | 50.08 | 51.09 | 652,845 | -0.07(-0.14%) |
Oct 16, 2007 | 51.48 | 51.50 | 50.14 | 51.16 | 692,665 | -0.53(-1.03%) |
Oct 15, 2007 | 50.27 | 52.27 | 50.27 | 51.69 | 738,058 | +1.69(+3.37%) |
Oct 12, 2007 | 49.54 | 50.18 | 48.45 | 50.01 | 532,454 | +0.08(+0.15%) |
Oct 11, 2007 | 51.27 | 52.14 | 48.87 | 49.93 | 892,210 | -1.19(-2.32%) |
Oct 10, 2007 | 51.87 | 52.50 | 50.77 | 51.12 | 702,033 | -1.05(-2.02%) |
Oct 09, 2007 | 52.17 | 52.36 | 50.64 | 52.17 | 679,227 | +0.55(+1.06%) |
Oct 08, 2007 | 50.78 | 51.93 | 50.23 | 51.62 | 466,581 | +0.69(+1.35%) |
Oct 05, 2007 | 50.49 | 51.58 | 50.34 | 50.94 | 1,061,331 | +1.09(+2.19%) |
Oct 04, 2007 | 51.76 | 51.76 | 49.42 | 49.85 | 1,202,922 | -2.81(-5.34%) |
Oct 03, 2007 | 51.95 | 52.66 | 51.01 | 52.66 | 802,867 | +0.61(+1.18%) |
Oct 02, 2007 | 53.33 | 53.33 | 51.86 | 52.05 | 668,037 | -1.28(-2.40%) |
Oct 01, 2007 | 51.53 | 53.72 | 51.35 | 53.33 | 836,417 | +1.79(+3.48%) |
Sep 28, 2007 | 50.97 | 54.63 | 50.97 | 51.53 | 1,592,793 | +0.55(+1.08%) |
Sep 27, 2007 | 50.20 | 51.36 | 49.61 | 50.98 | 579,849 | +0.85(+1.70%) |
Sep 26, 2007 | 49.43 | 50.30 | 48.90 | 50.13 | 574,628 | +1.17(+2.40%) |
Sep 25, 2007 | 48.64 | 49.21 | 47.50 | 48.96 | 625,913 | -0.08(-0.16%) |
Sep 24, 2007 | 46.96 | 50.61 | 46.93 | 49.04 | 1,018,833 | +2.32(+4.97%) |
Sep 21, 2007 | 45.75 | 47.78 | 45.55 | 46.72 | 1,141,028 | +1.33(+2.93%) |
Sep 20, 2007 | 45.88 | 46.38 | 44.86 | 45.39 | 613,402 | -0.53(-1.16%) |
Sep 19, 2007 | 45.51 | 47.38 | 44.88 | 45.92 | 1,217,406 | +0.66(+1.46%) |
Sep 18, 2007 | 43.24 | 45.44 | 42.55 | 45.26 | 706,889 | +2.34(+5.46%) |
Sep 17, 2007 | 42.45 | 43.85 | 42.40 | 42.92 | 743,591 | +0.16(+0.38%) |
Sep 14, 2007 | 40.53 | 42.90 | 40.39 | 42.76 | 547,625 | +1.73(+4.22%) |
Sep 13, 2007 | 40.70 | 41.75 | 40.41 | 41.03 | 487,755 | +0.65(+1.62%) |
Sep 12, 2007 | 40.96 | 41.04 | 40.01 | 40.37 | 534,239 | -0.94(-2.26%) |
Sep 11, 2007 | 40.45 | 41.37 | 40.27 | 41.31 | 576,021 | +1.05(+2.60%) |
Sep 10, 2007 | 42.01 | 42.17 | 39.71 | 40.26 | 667,356 | -1.58(-3.76%) |
Sep 07, 2007 | 43.30 | 43.30 | 41.48 | 41.84 | 779,865 | -1.66(-3.82%) |
Sep 06, 2007 | 42.85 | 44.07 | 42.17 | 43.50 | 776,806 | +1.04(+2.45%) |
Sep 05, 2007 | 41.70 | 42.51 | 41.20 | 42.46 | 576,062 | +0.65(+1.56%) |
Sep 04, 2007 | 41.23 | 42.32 | 40.80 | 41.80 | 530,300 | +0.72(+1.75%) |
Aug 31, 2007 | 39.69 | 41.30 | 39.51 | 41.08 | 633,863 | +2.02(+5.17%) |
Aug 30, 2007 | 37.79 | 39.32 | 37.46 | 39.07 | 615,775 | +1.11(+2.93%) |
Aug 29, 2007 | 35.60 | 38.17 | 35.42 | 37.96 | 525,851 | +2.62(+7.42%) |
Aug 28, 2007 | 36.67 | 36.72 | 35.28 | 35.33 | 354,301 | -1.52(-4.12%) |
Aug 27, 2007 | 37.79 | 37.80 | 36.50 | 36.85 | 351,232 | -1.01(-2.66%) |
Aug 24, 2007 | 36.62 | 37.90 | 36.44 | 37.86 | 437,750 | +1.24(+3.38%) |
Aug 23, 2007 | 37.60 | 37.69 | 36.32 | 36.62 | 452,022 | -0.86(-2.29%) |
Aug 22, 2007 | 36.30 | 37.62 | 36.23 | 37.48 | 619,256 | +1.67(+4.67%) |
Aug 21, 2007 | 35.29 | 36.30 | 35.11 | 35.80 | 411,161 | +0.42(+1.19%) |
Aug 20, 2007 | 35.59 | 36.34 | 34.53 | 35.38 | 441,554 | -0.01(-0.02%) |
Aug 17, 2007 | 36.98 | 36.98 | 34.83 | 35.39 | 772,222 | +0.60(+1.74%) |
Aug 16, 2007 | 34.54 | 35.14 | 32.46 | 34.78 | 878,082 | -0.27(-0.78%) |
Aug 15, 2007 | 36.63 | 37.28 | 34.91 | 35.06 | 517,557 | -1.86(-5.03%) |
Aug 14, 2007 | 38.17 | 38.47 | 36.50 | 36.91 | 506,715 | -1.06(-2.80%) |
Aug 13, 2007 | 38.56 | 38.85 | 37.53 | 37.98 | 628,484 | +0.36(+0.95%) |
Aug 10, 2007 | 35.86 | 37.72 | 34.64 | 37.62 | 851,187 | +1.52(+4.21%) |
Aug 09, 2007 | 37.81 | 38.65 | 35.40 | 36.10 | 1,330,666 | -3.00(-7.68%) |
Aug 08, 2007 | 38.66 | 39.61 | 38.15 | 39.10 | 1,108,579 | +0.69(+1.79%) |
Aug 07, 2007 | 38.19 | 38.74 | 37.26 | 38.41 | 953,328 | +0.11(+0.29%) |
Aug 06, 2007 | 38.28 | 38.45 | 36.56 | 38.30 | 1,118,821 | -0.12(-0.31%) |
Aug 03, 2007 | 38.53 | 40.26 | 37.97 | 38.42 | 980,056 | -1.38(-3.46%) |
Aug 02, 2007 | 39.24 | 40.44 | 39.24 | 39.80 | 777,598 | +0.63(+1.60%) |
Aug 01, 2007 | 37.39 | 39.42 | 35.37 | 39.17 | 1,267,857 | +1.07(+2.81%) |
Jul 31, 2007 | 40.31 | 40.36 | 38.05 | 38.10 | 580,582 | -1.41(-3.58%) |
Jul 30, 2007 | 38.76 | 39.73 | 38.51 | 39.52 | 757,808 | +0.83(+2.14%) |
Jul 27, 2007 | 38.76 | 39.31 | 38.06 | 38.69 | 964,529 | -0.11(-0.29%) |
Jul 26, 2007 | 40.08 | 40.87 | 38.38 | 38.80 | 1,021,841 | -2.05(-5.03%) |
Jul 25, 2007 | 41.91 | 42.39 | 40.00 | 40.85 | 752,739 | -0.85(-2.04%) |
Jul 24, 2007 | 43.26 | 43.41 | 41.51 | 41.70 | 567,904 | -1.90(-4.35%) |
Jul 23, 2007 | 43.51 | 43.96 | 42.79 | 43.60 | 598,730 | +0.55(+1.27%) |
Jul 20, 2007 | 43.07 | 43.48 | 42.51 | 43.05 | 747,212 | -0.12(-0.28%) |
Jul 19, 2007 | 45.07 | 45.07 | 42.84 | 43.17 | 1,004,092 | -1.81(-4.03%) |
Jul 18, 2007 | 43.83 | 45.27 | 43.64 | 44.99 | 1,015,961 | +0.96(+2.17%) |
Jul 17, 2007 | 43.59 | 44.26 | 43.09 | 44.03 | 633,623 | +0.58(+1.33%) |
Jul 16, 2007 | 44.26 | 44.28 | 43.18 | 43.45 | 792,207 | -0.70(-1.59%) |
Jul 13, 2007 | 43.50 | 44.26 | 43.32 | 44.16 | 640,405 | +0.62(+1.42%) |
Jul 12, 2007 | 43.06 | 43.56 | 43.00 | 43.54 | 967,351 | +0.72(+1.67%) |
Jul 11, 2007 | 42.72 | 43.42 | 42.04 | 42.82 | 1,094,875 | +0.78(+1.86%) |
Jul 10, 2007 | 43.01 | 43.02 | 41.89 | 42.04 | 1,572,194 | -1.10(-2.56%) |
Jul 09, 2007 | 40.35 | 43.67 | 40.11 | 43.14 | 4,321,570 | +6.36(+17.28%) |
Jul 06, 2007 | 36.04 | 36.89 | 35.84 | 36.79 | 617,974 | +1.05(+2.95%) |
Jul 05, 2007 | 35.26 | 35.99 | 35.02 | 35.73 | 690,681 | +0.44(+1.26%) |
Jul 03, 2007 | 34.68 | 35.43 | 34.67 | 35.29 | 332,489 | +0.77(+2.24%) |
Jul 02, 2007 | 34.00 | 34.66 | 33.94 | 34.52 | 474,646 | +0.81(+2.40%) |
Jun 29, 2007 | 34.05 | 34.40 | 33.50 | 33.71 | 433,435 | +0.07(+0.21%) |
Jun 28, 2007 | 33.22 | 34.09 | 33.20 | 33.64 | 408,271 | +0.41(+1.25%) |
Jun 27, 2007 | 33.70 | 33.75 | 32.77 | 33.22 | 857,699 | -0.83(-2.44%) |
Jun 26, 2007 | 34.13 | 34.35 | 33.56 | 34.05 | 689,868 | -0.03(-0.08%) |
Jun 25, 2007 | 34.76 | 34.90 | 33.98 | 34.08 | 516,588 | -0.82(-2.36%) |
Jun 22, 2007 | 35.28 | 35.35 | 34.59 | 34.90 | 706,047 | -0.52(-1.47%) |
Jun 21, 2007 | 34.80 | 35.55 | 34.51 | 35.42 | 381,226 | +0.63(+1.80%) |
Jun 20, 2007 | 35.71 | 35.97 | 34.74 | 34.80 | 597,750 | -0.70(-1.98%) |
Jun 19, 2007 | 35.07 | 35.68 | 34.59 | 35.50 | 453,539 | +0.39(+1.10%) |
Jun 18, 2007 | 35.19 | 35.61 | 34.85 | 35.11 | 467,761 | -0.25(-0.72%) |
Jun 15, 2007 | 35.15 | 35.52 | 34.74 | 35.37 | 686,211 | +0.80(+2.32%) |
Jun 14, 2007 | 34.65 | 35.16 | 34.45 | 34.57 | 665,874 | +0.01(+0.02%) |
Jun 13, 2007 | 34.14 | 34.82 | 33.93 | 34.56 | 834,974 | +0.74(+2.18%) |
Jun 12, 2007 | 34.97 | 35.13 | 33.70 | 33.82 | 1,262,060 | -1.42(-4.03%) |
Jun 11, 2007 | 35.78 | 35.78 | 34.89 | 35.24 | 592,158 | -1.05(-2.91%) |
Jun 08, 2007 | 36.16 | 36.48 | 35.17 | 36.30 | 1,123,047 | +0.44(+1.24%) |
Jun 07, 2007 | 36.91 | 37.32 | 35.52 | 35.85 | 718,896 | -1.14(-3.08%) |
Jun 06, 2007 | 37.62 | 37.77 | 36.67 | 36.99 | 803,287 | -0.97(-2.56%) |
Jun 05, 2007 | 38.56 | 38.93 | 37.68 | 37.96 | 875,095 | -0.89(-2.28%) |
Jun 04, 2007 | 38.90 | 39.03 | 38.42 | 38.85 | 447,289 | -0.14(-0.36%) |