Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 48.38 | 48.74 | 46.94 | 48.10 | 1,892,284 | +0.71(+1.51%) |
Jun 27, 2008 | 47.93 | 48.18 | 47.29 | 47.38 | 2,670,151 | -0.82(-1.69%) |
Jun 26, 2008 | 48.94 | 49.62 | 48.15 | 48.20 | 2,701,530 | -1.32(-2.66%) |
Jun 25, 2008 | 48.59 | 50.23 | 48.55 | 49.52 | 1,875,870 | +0.96(+1.99%) |
Jun 24, 2008 | 47.79 | 48.96 | 47.07 | 48.55 | 2,167,356 | +0.74(+1.54%) |
Jun 23, 2008 | 49.12 | 49.22 | 47.77 | 47.81 | 1,991,273 | -1.09(-2.23%) |
Jun 20, 2008 | 48.81 | 49.46 | 47.79 | 48.90 | 3,184,766 | -0.45(-0.90%) |
Jun 19, 2008 | 47.63 | 49.49 | 47.48 | 49.35 | 2,168,150 | +1.51(+3.15%) |
Jun 18, 2008 | 48.60 | 48.75 | 47.46 | 47.84 | 1,846,936 | -0.87(-1.78%) |
Jun 17, 2008 | 51.14 | 51.16 | 48.71 | 48.71 | 1,883,086 | -2.20(-4.33%) |
Jun 16, 2008 | 48.56 | 50.91 | 47.97 | 50.91 | 1,669,658 | -0.20(-0.38%) |
Jun 13, 2008 | 49.81 | 51.12 | 49.28 | 51.11 | 1,666,756 | +1.79(+3.63%) |
Jun 12, 2008 | 50.55 | 50.69 | 48.93 | 49.32 | 3,935,832 | -0.65(-1.30%) |
Jun 11, 2008 | 50.36 | 50.70 | 49.75 | 49.97 | 1,936,219 | -0.90(-1.78%) |
Jun 10, 2008 | 50.39 | 51.14 | 49.77 | 50.87 | 2,477,522 | -0.02(-0.05%) |
Jun 09, 2008 | 51.12 | 51.89 | 50.66 | 50.90 | 2,403,814 | -0.14(-0.28%) |
Jun 06, 2008 | 53.09 | 53.18 | 50.77 | 51.04 | 2,440,106 | -2.58(-4.81%) |
Jun 05, 2008 | 52.39 | 53.62 | 52.18 | 53.62 | 1,328,955 | +1.32(+2.52%) |
Jun 04, 2008 | 51.81 | 52.80 | 51.55 | 52.30 | 1,902,293 | +0.54(+1.05%) |
Jun 03, 2008 | 51.22 | 52.00 | 50.97 | 51.76 | 2,264,276 | +0.90(+1.78%) |
Jun 02, 2008 | 52.16 | 52.27 | 50.81 | 50.86 | 1,778,606 | -1.61(-3.08%) |
May 30, 2008 | 52.09 | 52.96 | 51.69 | 52.47 | 1,639,876 | +0.27(+0.51%) |
May 29, 2008 | 51.00 | 52.25 | 50.87 | 52.20 | 1,225,132 | +0.93(+1.82%) |
May 28, 2008 | 52.17 | 52.17 | 50.81 | 51.27 | 1,460,992 | -0.52(-1.01%) |
May 27, 2008 | 51.21 | 51.80 | 50.90 | 51.79 | 1,338,884 | +0.83(+1.64%) |
May 26, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.08 | 51.35 | 50.71 | 50.96 | 1,170,862 | -0.26(-0.51%) |
May 22, 2008 | 50.68 | 51.56 | 50.48 | 51.22 | 1,600,157 | +0.38(+0.74%) |
May 21, 2008 | 51.77 | 52.69 | 50.84 | 50.84 | 1,776,466 | -1.07(-2.06%) |
May 20, 2008 | 52.51 | 52.66 | 51.62 | 51.92 | 1,706,745 | -0.86(-1.64%) |
May 19, 2008 | 53.15 | 53.37 | 52.37 | 52.78 | 1,541,144 | -0.52(-0.97%) |
May 16, 2008 | 53.12 | 53.59 | 52.83 | 53.30 | 1,686,949 | +0.01(+0.01%) |
May 15, 2008 | 52.33 | 53.31 | 52.12 | 53.29 | 1,550,063 | +0.99(+1.89%) |
May 14, 2008 | 53.46 | 53.52 | 51.90 | 52.30 | 2,329,727 | -1.00(-1.88%) |
May 13, 2008 | 52.35 | 53.31 | 52.35 | 53.30 | 2,330,006 | +1.50(+2.90%) |
May 12, 2008 | 50.01 | 51.80 | 49.42 | 51.80 | 2,224,219 | +0.45(+0.87%) |
May 09, 2008 | 53.58 | 53.58 | 51.12 | 51.36 | 3,132,664 | -3.30(-6.05%) |
May 08, 2008 | 54.66 | 55.05 | 54.27 | 54.66 | 1,433,022 | +0.27(+0.49%) |
May 07, 2008 | 55.56 | 56.17 | 54.32 | 54.39 | 2,328,553 | -1.41(-2.52%) |
May 06, 2008 | 54.70 | 56.25 | 54.67 | 55.80 | 2,111,811 | +0.24(+0.43%) |
May 05, 2008 | 54.21 | 55.85 | 54.30 | 55.56 | 1,989,694 | +0.73(+1.32%) |
May 02, 2008 | 56.70 | 56.82 | 54.67 | 54.83 | 1,986,044 | -0.76(-1.37%) |
May 01, 2008 | 54.28 | 55.59 | 54.05 | 55.59 | 1,844,432 | +1.60(+2.95%) |
Apr 30, 2008 | 55.67 | 55.90 | 53.98 | 54.00 | 2,802,488 | -1.25(-2.26%) |
Apr 29, 2008 | 56.86 | 56.93 | 55.24 | 55.25 | 1,869,961 | -1.61(-2.83%) |
Apr 28, 2008 | 57.41 | 57.70 | 56.71 | 56.86 | 1,556,865 | -0.77(-1.33%) |
Apr 25, 2008 | 58.09 | 58.35 | 57.31 | 57.62 | 1,522,528 | -0.20(-0.34%) |
Apr 24, 2008 | 55.99 | 57.84 | 55.69 | 57.82 | 1,789,023 | +1.74(+3.10%) |
Apr 23, 2008 | 56.44 | 56.82 | 55.70 | 56.08 | 1,273,538 | +0.06(+0.11%) |
Apr 22, 2008 | 55.61 | 56.20 | 55.06 | 56.02 | 1,343,369 | +0.36(+0.64%) |
Apr 21, 2008 | 55.84 | 56.09 | 55.24 | 55.67 | 1,878,566 | -0.57(-1.02%) |
Apr 18, 2008 | 57.49 | 57.60 | 55.71 | 56.24 | 2,618,340 | -0.41(-0.73%) |
Apr 17, 2008 | 56.74 | 56.93 | 56.23 | 56.65 | 2,148,085 | -0.53(-0.93%) |
Apr 16, 2008 | 55.83 | 57.20 | 55.42 | 57.18 | 2,519,453 | +1.86(+3.37%) |
Apr 15, 2008 | 54.27 | 55.31 | 54.27 | 55.31 | 1,962,069 | +1.61(+3.00%) |
Apr 14, 2008 | 53.30 | 54.67 | 53.09 | 53.70 | 1,367,971 | +0.24(+0.46%) |
Apr 11, 2008 | 53.91 | 54.25 | 53.36 | 53.46 | 1,526,744 | -1.17(-2.14%) |
Apr 10, 2008 | 53.23 | 55.02 | 53.04 | 54.62 | 2,096,163 | +1.33(+2.50%) |
Apr 09, 2008 | 54.04 | 54.42 | 53.17 | 53.29 | 1,632,657 | -0.60(-1.12%) |
Apr 08, 2008 | 54.61 | 54.71 | 53.81 | 53.89 | 1,881,549 | -1.02(-1.86%) |
Apr 07, 2008 | 54.61 | 55.37 | 54.09 | 54.92 | 1,776,953 | +0.88(+1.63%) |
Apr 04, 2008 | 55.23 | 55.25 | 53.74 | 54.03 | 2,384,526 | -1.21(-2.20%) |
Apr 03, 2008 | 54.18 | 55.25 | 54.00 | 55.25 | 2,893,959 | +0.54(+0.99%) |
Apr 02, 2008 | 56.27 | 56.27 | 54.30 | 54.71 | 2,866,245 | -1.57(-2.78%) |
Apr 01, 2008 | 54.00 | 56.32 | 53.00 | 56.27 | 3,380,107 | +3.51(+6.66%) |
Mar 31, 2008 | 52.47 | 54.35 | 52.47 | 52.76 | 2,251,821 | +0.25(+0.48%) |
Mar 28, 2008 | 52.96 | 53.32 | 52.39 | 52.51 | 2,144,408 | -0.15(-0.28%) |
Mar 27, 2008 | 53.23 | 53.77 | 52.60 | 52.66 | 2,754,035 | -0.38(-0.71%) |
Mar 26, 2008 | 53.40 | 53.98 | 52.87 | 53.03 | 2,731,705 | -0.67(-1.25%) |
Mar 25, 2008 | 54.46 | 54.46 | 52.80 | 53.71 | 4,167,113 | -2.55(-4.54%) |
Mar 24, 2008 | 55.27 | 56.55 | 54.31 | 56.26 | 2,968,409 | +1.49(+2.73%) |
Mar 21, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +0.00(+0.00%) |
Mar 20, 2008 | 53.35 | 54.95 | 52.96 | 54.77 | 3,536,400 | +1.48(+2.78%) |
Mar 19, 2008 | 53.63 | 54.09 | 52.99 | 53.28 | 3,737,756 | +0.10(+0.19%) |
Mar 18, 2008 | 51.40 | 53.53 | 51.14 | 53.18 | 4,591,310 | +2.84(+5.64%) |
Mar 17, 2008 | 49.21 | 50.74 | 49.10 | 50.34 | 4,213,220 | -0.28(-0.55%) |
Mar 14, 2008 | 51.31 | 52.00 | 49.33 | 50.62 | 4,623,854 | -0.68(-1.33%) |
Mar 13, 2008 | 49.11 | 51.79 | 47.97 | 51.31 | 4,438,560 | +1.42(+2.84%) |
Mar 12, 2008 | 50.20 | 51.08 | 49.85 | 49.89 | 3,443,760 | -0.68(-1.34%) |
Mar 11, 2008 | 48.18 | 50.80 | 48.06 | 50.57 | 3,703,402 | +3.42(+7.25%) |
Mar 10, 2008 | 46.94 | 47.60 | 46.75 | 47.15 | 3,380,561 | +0.17(+0.35%) |
Mar 07, 2008 | 46.14 | 47.60 | 45.82 | 46.99 | 3,718,522 | +0.67(+1.44%) |
Mar 06, 2008 | 48.08 | 48.16 | 46.22 | 46.32 | 2,950,495 | -2.01(-4.16%) |
Mar 05, 2008 | 48.58 | 49.28 | 47.71 | 48.33 | 2,709,934 | -0.05(-0.10%) |
Mar 04, 2008 | 48.66 | 48.77 | 47.41 | 48.38 | 2,577,400 | -0.82(-1.66%) |
Mar 03, 2008 | 47.65 | 49.36 | 47.65 | 49.19 | 3,041,632 | +0.76(+1.56%) |
Feb 29, 2008 | 48.36 | 49.27 | 48.05 | 48.44 | 2,409,214 | -0.26(-0.53%) |
Feb 28, 2008 | 48.28 | 49.45 | 48.26 | 48.69 | 2,412,355 | +0.78(+1.63%) |
Feb 27, 2008 | 47.63 | 48.28 | 47.29 | 47.91 | 1,839,868 | -0.01(-0.02%) |
Feb 26, 2008 | 47.32 | 48.14 | 46.91 | 47.93 | 2,494,989 | +0.24(+0.51%) |
Feb 25, 2008 | 45.76 | 47.68 | 45.10 | 47.68 | 2,416,928 | +1.86(+4.07%) |
Feb 22, 2008 | 44.87 | 45.82 | 43.92 | 45.82 | 1,875,679 | +1.14(+2.54%) |
Feb 21, 2008 | 45.24 | 45.84 | 44.54 | 44.68 | 2,082,319 | -0.49(-1.08%) |
Feb 20, 2008 | 43.03 | 45.17 | 43.00 | 45.17 | 2,380,286 | +1.73(+3.97%) |
Feb 19, 2008 | 44.52 | 44.82 | 43.17 | 43.44 | 1,787,727 | -0.62(-1.41%) |
Feb 18, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 2,084,370 | +0.26(+0.60%) |
Feb 14, 2008 | 44.70 | 45.06 | 43.79 | 43.80 | 1,487,484 | -0.99(-2.22%) |
Feb 13, 2008 | 44.89 | 45.22 | 43.92 | 44.79 | 1,862,576 | +0.39(+0.87%) |
Feb 12, 2008 | 43.63 | 44.66 | 43.57 | 44.41 | 2,658,944 | +1.16(+2.68%) |
Feb 11, 2008 | 43.97 | 44.24 | 43.02 | 43.25 | 2,338,429 | -0.65(-1.49%) |
Feb 08, 2008 | 45.46 | 45.85 | 43.40 | 43.90 | 2,756,294 | -2.02(-4.41%) |
Feb 07, 2008 | 45.21 | 45.96 | 44.62 | 45.93 | 2,330,441 | +0.57(+1.25%) |
Feb 06, 2008 | 46.11 | 46.65 | 45.28 | 45.36 | 2,749,014 | -0.53(-1.15%) |
Feb 05, 2008 | 46.82 | 47.75 | 45.89 | 45.89 | 2,109,992 | -1.99(-4.17%) |
Feb 04, 2008 | 48.12 | 48.25 | 46.91 | 47.88 | 1,573,929 | -0.38(-0.79%) |
Feb 01, 2008 | 46.76 | 48.43 | 46.14 | 48.27 | 4,222,455 | +1.73(+3.72%) |
Jan 31, 2008 | 45.87 | 47.19 | 44.27 | 46.53 | 3,422,489 | +0.67(+1.45%) |
Jan 30, 2008 | 46.98 | 47.88 | 45.67 | 45.87 | 2,225,274 | -0.95(-2.02%) |
Jan 29, 2008 | 47.69 | 47.73 | 46.63 | 46.81 | 1,850,479 | -0.54(-1.13%) |
Jan 28, 2008 | 46.32 | 47.45 | 44.99 | 47.35 | 1,773,320 | +1.55(+3.39%) |
Jan 25, 2008 | 47.27 | 47.54 | 45.50 | 45.79 | 3,230,970 | -1.11(-2.36%) |
Jan 24, 2008 | 48.00 | 48.00 | 45.62 | 46.90 | 3,022,618 | -0.99(-2.08%) |
Jan 23, 2008 | 43.56 | 48.47 | 43.21 | 47.90 | 4,630,044 | +3.58(+8.07%) |
Jan 22, 2008 | 41.10 | 44.60 | 40.62 | 44.32 | 4,174,630 | +1.44(+3.36%) |
Jan 21, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 3,572,321 | -0.01(-0.01%) |
Jan 17, 2008 | 43.27 | 43.88 | 42.52 | 42.88 | 3,101,435 | -0.10(-0.22%) |
Jan 16, 2008 | 42.66 | 43.97 | 42.57 | 42.98 | 2,934,938 | +0.25(+0.59%) |
Jan 15, 2008 | 42.66 | 43.50 | 42.09 | 42.73 | 2,604,820 | -0.76(-1.75%) |
Jan 14, 2008 | 43.04 | 43.64 | 41.84 | 43.49 | 2,339,256 | +0.71(+1.66%) |
Jan 11, 2008 | 42.38 | 43.44 | 41.13 | 42.78 | 2,752,463 | +0.08(+0.18%) |
Jan 10, 2008 | 40.97 | 43.39 | 40.80 | 42.70 | 2,999,556 | +1.35(+3.25%) |
Jan 09, 2008 | 39.91 | 41.51 | 39.09 | 41.36 | 4,228,018 | +1.60(+4.03%) |
Jan 08, 2008 | 41.67 | 42.94 | 39.58 | 39.76 | 2,547,072 | -1.87(-4.49%) |
Jan 07, 2008 | 41.91 | 42.10 | 40.79 | 41.63 | 2,113,684 | +0.01(+0.01%) |
Jan 04, 2008 | 42.88 | 42.88 | 41.62 | 41.62 | 2,652,202 | -1.58(-3.67%) |
Jan 03, 2008 | 44.43 | 44.59 | 42.96 | 43.21 | 2,265,267 | -0.88(-1.99%) |
Jan 02, 2008 | 43.79 | 44.72 | 43.46 | 44.08 | 1,792,346 | +0.38(+0.86%) |
Jan 01, 2008 | 43.33 | 44.18 | 43.33 | 43.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.33 | 44.18 | 43.33 | 43.71 | 1,550,970 | +0.15(+0.34%) |
Dec 28, 2007 | 45.16 | 45.38 | 43.15 | 43.56 | 1,931,303 | -1.08(-2.41%) |
Dec 27, 2007 | 45.92 | 46.24 | 44.47 | 44.63 | 1,444,629 | -1.56(-3.38%) |
Dec 26, 2007 | 47.03 | 47.11 | 46.12 | 46.19 | 1,209,189 | -1.27(-2.67%) |
Dec 24, 2007 | 45.84 | 47.51 | 45.84 | 47.46 | 628,350 | +1.63(+3.56%) |
Dec 21, 2007 | 45.25 | 46.07 | 45.21 | 45.83 | 1,619,574 | +0.88(+1.96%) |
Dec 20, 2007 | 45.02 | 45.13 | 43.94 | 44.95 | 1,190,803 | +0.17(+0.39%) |
Dec 19, 2007 | 44.46 | 44.99 | 43.91 | 44.78 | 1,558,087 | +0.42(+0.94%) |
Dec 18, 2007 | 43.93 | 44.78 | 43.12 | 44.36 | 1,940,297 | +0.90(+2.07%) |
Dec 17, 2007 | 43.19 | 44.09 | 42.68 | 43.46 | 2,206,040 | -0.01(-0.01%) |
Dec 14, 2007 | 45.10 | 45.51 | 43.46 | 43.47 | 1,772,548 | -2.10(-4.61%) |
Dec 13, 2007 | 45.59 | 46.10 | 44.55 | 45.57 | 1,544,953 | -0.24(-0.53%) |
Dec 12, 2007 | 46.79 | 48.19 | 45.16 | 45.81 | 2,301,094 | +0.14(+0.31%) |
Dec 11, 2007 | 48.82 | 49.41 | 45.67 | 45.67 | 2,315,495 | -3.04(-6.23%) |
Dec 10, 2007 | 47.16 | 48.71 | 47.10 | 48.71 | 1,211,678 | +1.54(+3.27%) |
Dec 07, 2007 | 47.44 | 48.22 | 47.00 | 47.16 | 1,592,056 | -0.57(-1.20%) |
Dec 06, 2007 | 46.10 | 47.82 | 45.72 | 47.74 | 1,595,827 | +1.57(+3.39%) |
Dec 05, 2007 | 44.57 | 46.18 | 44.57 | 46.17 | 1,764,351 | +1.93(+4.37%) |
Dec 04, 2007 | 45.21 | 45.70 | 44.24 | 44.24 | 1,473,485 | -1.15(-2.54%) |
Dec 03, 2007 | 45.68 | 45.99 | 45.07 | 45.39 | 1,681,851 | -0.65(-1.42%) |
Nov 30, 2007 | 45.70 | 46.91 | 45.70 | 46.05 | 2,792,906 | +0.80(+1.76%) |
Nov 29, 2007 | 45.12 | 45.85 | 44.25 | 45.25 | 1,832,107 | -0.11(-0.25%) |
Nov 28, 2007 | 44.20 | 45.59 | 44.20 | 45.36 | 2,739,057 | +1.27(+2.88%) |
Nov 27, 2007 | 42.91 | 44.09 | 42.70 | 44.09 | 3,582,334 | +1.32(+3.09%) |
Nov 26, 2007 | 44.13 | 44.92 | 42.59 | 42.77 | 2,278,131 | -2.63(-5.78%) |
Nov 23, 2007 | 44.74 | 45.69 | 44.72 | 45.40 | 784,570 | +0.91(+2.05%) |
Nov 21, 2007 | 43.46 | 44.62 | 43.17 | 44.49 | 2,261,833 | +0.45(+1.03%) |
Nov 20, 2007 | 44.24 | 45.46 | 43.15 | 44.03 | 2,959,397 | -0.29(-0.66%) |
Nov 19, 2007 | 44.59 | 45.20 | 44.13 | 44.32 | 1,799,222 | -0.44(-0.98%) |
Nov 16, 2007 | 45.96 | 46.06 | 44.32 | 44.76 | 2,213,963 | -0.80(-1.75%) |
Nov 15, 2007 | 45.31 | 46.40 | 44.87 | 45.56 | 1,980,905 | -0.35(-0.77%) |
Nov 14, 2007 | 46.97 | 47.54 | 45.71 | 45.91 | 1,698,474 | -1.01(-2.14%) |
Nov 13, 2007 | 45.86 | 47.06 | 45.66 | 46.92 | 2,113,183 | +1.55(+3.43%) |
Nov 12, 2007 | 44.87 | 46.39 | 44.74 | 45.37 | 2,539,985 | +0.67(+1.49%) |
Nov 09, 2007 | 41.85 | 45.68 | 41.85 | 44.70 | 3,538,644 | +1.86(+4.35%) |
Nov 08, 2007 | 42.57 | 43.32 | 42.06 | 42.84 | 1,957,117 | +0.64(+1.51%) |
Nov 07, 2007 | 44.01 | 44.01 | 42.20 | 42.20 | 1,900,084 | -2.02(-4.56%) |
Nov 06, 2007 | 44.41 | 44.61 | 43.32 | 44.22 | 1,410,681 | -0.15(-0.35%) |
Nov 05, 2007 | 44.21 | 45.10 | 44.12 | 44.37 | 1,762,068 | -0.74(-1.64%) |
Nov 02, 2007 | 45.62 | 45.84 | 44.17 | 45.11 | 2,463,393 | -0.68(-1.50%) |
Nov 01, 2007 | 47.63 | 47.69 | 45.39 | 45.79 | 2,278,798 | -2.41(-5.00%) |
Oct 31, 2007 | 47.24 | 48.21 | 46.81 | 48.21 | 1,943,369 | +1.08(+2.30%) |
Oct 30, 2007 | 47.06 | 47.67 | 46.68 | 47.12 | 929,525 | +0.46(+0.98%) |
Oct 29, 2007 | 46.85 | 47.28 | 46.12 | 46.66 | 1,555,367 | -0.06(-0.13%) |
Oct 26, 2007 | 46.84 | 47.35 | 46.00 | 46.72 | 1,101,522 | +0.27(+0.59%) |
Oct 25, 2007 | 46.18 | 46.86 | 45.49 | 46.45 | 1,449,548 | +0.18(+0.40%) |
Oct 24, 2007 | 45.82 | 46.37 | 44.69 | 46.27 | 1,379,339 | +0.14(+0.31%) |
Oct 23, 2007 | 45.77 | 46.39 | 45.47 | 46.12 | 1,075,823 | +0.55(+1.20%) |
Oct 22, 2007 | 44.72 | 45.67 | 44.33 | 45.57 | 1,894,155 | +0.52(+1.16%) |
Oct 19, 2007 | 46.32 | 46.34 | 44.94 | 45.05 | 2,023,993 | -1.46(-3.14%) |
Oct 18, 2007 | 46.32 | 47.19 | 45.43 | 46.51 | 777,683 | -0.12(-0.26%) |
Oct 17, 2007 | 47.19 | 47.25 | 45.35 | 46.63 | 1,029,465 | -0.19(-0.41%) |
Oct 16, 2007 | 48.05 | 48.05 | 46.77 | 46.82 | 1,242,110 | -1.23(-2.55%) |
Oct 15, 2007 | 49.38 | 49.43 | 47.90 | 48.05 | 933,724 | -1.16(-2.36%) |
Oct 12, 2007 | 49.50 | 49.56 | 48.78 | 49.21 | 1,204,318 | -0.06(-0.12%) |
Oct 11, 2007 | 49.99 | 50.52 | 49.11 | 49.27 | 1,116,807 | -0.67(-1.35%) |
Oct 10, 2007 | 50.07 | 50.16 | 49.37 | 49.94 | 929,357 | -0.13(-0.26%) |
Oct 09, 2007 | 49.83 | 50.07 | 48.70 | 50.07 | 1,189,705 | +0.58(+1.17%) |
Oct 08, 2007 | 49.87 | 50.09 | 49.27 | 49.49 | 818,593 | -1.38(-2.71%) |
Oct 05, 2007 | 49.95 | 50.95 | 49.87 | 50.87 | 1,699,314 | +1.10(+2.20%) |
Oct 04, 2007 | 49.65 | 49.92 | 49.02 | 49.78 | 1,525,133 | +0.52(+1.06%) |
Oct 03, 2007 | 49.16 | 49.67 | 48.82 | 49.25 | 1,317,023 | -0.13(-0.27%) |
Oct 02, 2007 | 48.12 | 49.41 | 48.12 | 49.38 | 1,296,531 | +1.22(+2.53%) |
Oct 01, 2007 | 46.82 | 48.17 | 46.82 | 48.16 | 1,275,871 | +1.34(+2.86%) |
Sep 28, 2007 | 46.84 | 46.91 | 45.91 | 46.82 | 1,372,620 | -0.01(-0.03%) |
Sep 27, 2007 | 46.74 | 47.40 | 46.44 | 46.84 | 735,020 | +0.30(+0.64%) |
Sep 26, 2007 | 46.85 | 47.10 | 46.22 | 46.54 | 1,384,713 | -0.10(-0.22%) |
Sep 25, 2007 | 47.15 | 47.30 | 46.54 | 46.64 | 1,314,336 | -0.90(-1.90%) |
Sep 24, 2007 | 46.38 | 47.81 | 46.38 | 47.55 | 1,497,755 | +1.30(+2.82%) |
Sep 21, 2007 | 46.99 | 47.21 | 46.21 | 46.24 | 1,933,627 | -0.18(-0.38%) |
Sep 20, 2007 | 47.58 | 47.60 | 46.42 | 46.42 | 1,375,307 | -1.07(-2.26%) |
Sep 19, 2007 | 47.39 | 48.28 | 47.14 | 47.49 | 1,870,386 | +0.49(+1.04%) |
Sep 18, 2007 | 46.14 | 47.31 | 45.71 | 47.00 | 1,889,116 | +1.19(+2.60%) |
Sep 17, 2007 | 45.49 | 46.09 | 45.05 | 45.81 | 1,000,743 | +0.21(+0.47%) |
Sep 14, 2007 | 45.13 | 45.75 | 44.53 | 45.60 | 1,307,617 | +0.08(+0.18%) |
Sep 13, 2007 | 44.22 | 45.93 | 44.12 | 45.52 | 1,612,476 | +1.63(+3.70%) |
Sep 12, 2007 | 43.54 | 44.06 | 42.97 | 43.89 | 1,331,300 | +0.31(+0.71%) |
Sep 11, 2007 | 43.28 | 43.96 | 43.21 | 43.58 | 1,358,847 | +0.30(+0.69%) |
Sep 10, 2007 | 44.03 | 44.22 | 42.85 | 43.28 | 1,065,913 | -0.91(-2.06%) |
Sep 07, 2007 | 45.01 | 45.02 | 44.13 | 44.19 | 1,577,707 | -1.52(-3.33%) |
Sep 06, 2007 | 44.90 | 45.82 | 44.31 | 45.72 | 1,109,585 | +0.82(+1.83%) |
Sep 05, 2007 | 45.75 | 45.83 | 44.60 | 44.90 | 1,339,363 | -1.36(-2.93%) |
Sep 04, 2007 | 45.19 | 46.82 | 44.87 | 46.25 | 1,673,953 | +1.14(+2.52%) |
Aug 31, 2007 | 44.40 | 45.75 | 44.21 | 45.12 | 1,470,544 | +1.30(+2.96%) |
Aug 30, 2007 | 43.69 | 44.04 | 42.93 | 43.82 | 1,008,805 | +0.13(+0.30%) |
Aug 29, 2007 | 42.15 | 43.69 | 42.01 | 43.69 | 1,314,168 | +1.79(+4.26%) |
Aug 28, 2007 | 43.66 | 43.73 | 41.90 | 41.90 | 1,435,607 | -1.92(-4.39%) |
Aug 27, 2007 | 44.75 | 44.94 | 43.82 | 43.82 | 923,691 | -1.05(-2.34%) |
Aug 24, 2007 | 44.88 | 45.24 | 44.24 | 44.87 | 1,045,925 | -0.20(-0.45%) |
Aug 23, 2007 | 46.10 | 46.27 | 44.68 | 45.07 | 1,365,229 | -1.02(-2.22%) |
Aug 22, 2007 | 45.84 | 46.91 | 45.64 | 46.10 | 1,670,592 | +0.65(+1.43%) |
Aug 21, 2007 | 45.16 | 45.47 | 44.56 | 45.45 | 1,577,539 | +0.29(+0.65%) |
Aug 20, 2007 | 44.62 | 45.63 | 44.18 | 45.16 | 1,902,889 | +0.40(+0.90%) |
Aug 17, 2007 | 46.43 | 47.18 | 44.23 | 44.75 | 4,009,690 | +1.41(+3.24%) |
Aug 16, 2007 | 41.22 | 43.71 | 40.54 | 43.35 | 3,341,925 | +2.13(+5.16%) |
Aug 15, 2007 | 41.13 | 42.94 | 41.10 | 41.22 | 2,403,933 | -0.21(-0.52%) |
Aug 14, 2007 | 41.84 | 42.36 | 41.18 | 41.44 | 2,472,560 | -0.60(-1.43%) |
Aug 13, 2007 | 42.62 | 43.40 | 42.00 | 42.04 | 1,688,732 | -0.58(-1.36%) |
Aug 10, 2007 | 44.68 | 44.79 | 42.47 | 42.62 | 2,737,030 | -2.53(-5.60%) |
Aug 09, 2007 | 43.08 | 47.24 | 42.63 | 45.15 | 2,941,929 | -0.70(-1.52%) |
Aug 08, 2007 | 43.88 | 46.38 | 43.88 | 45.84 | 2,578,781 | +1.96(+4.46%) |
Aug 07, 2007 | 43.70 | 44.59 | 42.54 | 43.88 | 2,567,856 | +0.18(+0.42%) |
Aug 06, 2007 | 43.16 | 43.73 | 41.79 | 43.70 | 2,627,645 | +0.57(+1.33%) |
Aug 03, 2007 | 43.09 | 44.19 | 42.66 | 43.13 | 3,090,223 | -1.07(-2.41%) |
Aug 02, 2007 | 43.15 | 44.47 | 42.87 | 44.19 | 2,406,452 | +1.21(+2.81%) |
Aug 01, 2007 | 41.71 | 43.48 | 41.47 | 42.98 | 2,713,627 | +1.26(+3.01%) |
Jul 31, 2007 | 42.17 | 43.49 | 41.67 | 41.73 | 2,054,059 | -0.44(-1.04%) |
Jul 30, 2007 | 41.59 | 42.54 | 41.42 | 42.17 | 1,881,769 | +0.67(+1.62%) |
Jul 27, 2007 | 41.13 | 42.84 | 41.13 | 41.50 | 2,993,714 | -0.64(-1.51%) |
Jul 26, 2007 | 42.13 | 42.95 | 40.98 | 42.13 | 3,392,355 | -0.99(-2.29%) |
Jul 25, 2007 | 43.82 | 44.34 | 42.46 | 43.12 | 2,026,146 | -0.70(-1.60%) |
Jul 24, 2007 | 44.50 | 45.37 | 43.58 | 43.82 | 2,339,434 | -0.71(-1.59%) |
Jul 23, 2007 | 45.65 | 45.84 | 44.53 | 44.53 | 1,103,034 | -0.80(-1.76%) |
Jul 20, 2007 | 45.84 | 46.26 | 44.95 | 45.33 | 1,910,112 | -1.17(-2.52%) |
Jul 19, 2007 | 46.06 | 46.69 | 45.90 | 46.50 | 1,209,877 | +0.71(+1.56%) |
Jul 18, 2007 | 45.59 | 45.87 | 44.80 | 45.79 | 1,854,515 | -0.62(-1.33%) |
Jul 17, 2007 | 47.03 | 47.15 | 46.00 | 46.41 | 1,696,123 | -0.48(-1.02%) |
Jul 16, 2007 | 46.82 | 47.53 | 46.75 | 46.88 | 1,663,806 | +0.00(+0.00%) |
Jul 13, 2007 | 46.14 | 46.91 | 45.56 | 46.88 | 1,461,138 | +0.67(+1.46%) |
Jul 12, 2007 | 45.46 | 46.21 | 45.15 | 46.21 | 1,573,172 | +0.64(+1.40%) |
Jul 11, 2007 | 45.51 | 45.72 | 44.84 | 45.57 | 1,396,471 | -0.21(-0.47%) |
Jul 10, 2007 | 47.19 | 47.43 | 45.71 | 45.79 | 2,072,077 | -2.24(-4.66%) |
Jul 09, 2007 | 48.02 | 48.14 | 47.40 | 48.03 | 1,326,429 | +0.11(+0.24%) |
Jul 06, 2007 | 47.81 | 48.11 | 47.39 | 47.91 | 1,202,806 | +0.10(+0.21%) |
Jul 05, 2007 | 47.75 | 48.88 | 47.63 | 47.81 | 1,682,518 | +0.63(+1.34%) |
Jul 03, 2007 | 46.99 | 47.45 | 46.82 | 47.18 | 1,387,569 | +0.05(+0.10%) |