Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 32.12 | 32.55 | 30.95 | 31.90 | 1,223,546 | -0.43(-1.32%) |
Apr 29, 2008 | 33.25 | 33.42 | 32.29 | 32.32 | 1,351,303 | -0.67(-2.03%) |
Apr 28, 2008 | 33.43 | 33.64 | 32.92 | 33.00 | 1,204,333 | -0.54(-1.61%) |
Apr 25, 2008 | 31.42 | 33.77 | 31.42 | 33.53 | 745,001 | +1.29(+3.99%) |
Apr 24, 2008 | 36.52 | 33.46 | 28.63 | 32.25 | 2,031,328 | -1.79(-5.25%) |
Apr 23, 2008 | 34.83 | 35.11 | 34.01 | 34.04 | 734,819 | -0.45(-1.32%) |
Apr 22, 2008 | 36.14 | 36.33 | 33.66 | 34.49 | 604,503 | -1.79(-4.93%) |
Apr 21, 2008 | 36.34 | 36.62 | 35.86 | 36.28 | 289,770 | -0.43(-1.16%) |
Apr 18, 2008 | 35.22 | 37.01 | 35.22 | 36.70 | 560,554 | +2.05(+5.92%) |
Apr 17, 2008 | 34.45 | 34.89 | 33.97 | 34.65 | 336,844 | -0.03(-0.08%) |
Apr 16, 2008 | 33.53 | 34.84 | 33.28 | 34.68 | 478,089 | +1.40(+4.20%) |
Apr 15, 2008 | 33.29 | 33.68 | 32.58 | 33.28 | 486,213 | +0.12(+0.37%) |
Apr 14, 2008 | 33.87 | 33.87 | 32.89 | 33.16 | 279,851 | -0.65(-1.93%) |
Apr 11, 2008 | 34.51 | 34.51 | 33.45 | 33.81 | 453,023 | -1.13(-3.25%) |
Apr 10, 2008 | 34.51 | 35.50 | 33.95 | 34.94 | 367,541 | +0.48(+1.40%) |
Apr 09, 2008 | 36.46 | 36.94 | 34.24 | 34.46 | 463,493 | -2.22(-6.06%) |
Apr 08, 2008 | 35.41 | 36.89 | 35.41 | 36.68 | 721,368 | +1.02(+2.86%) |
Apr 07, 2008 | 36.80 | 36.84 | 35.23 | 35.66 | 730,628 | -0.79(-2.18%) |
Apr 04, 2008 | 36.97 | 37.06 | 36.07 | 36.46 | 481,476 | -0.65(-1.76%) |
Apr 03, 2008 | 37.18 | 37.85 | 36.90 | 37.11 | 715,793 | -0.34(-0.91%) |
Apr 02, 2008 | 35.65 | 37.51 | 35.07 | 37.45 | 1,000,935 | +2.22(+6.31%) |
Apr 01, 2008 | 33.75 | 35.23 | 33.41 | 35.23 | 732,433 | +1.83(+5.49%) |
Mar 31, 2008 | 32.52 | 33.78 | 32.40 | 33.39 | 360,191 | +0.56(+1.70%) |
Mar 28, 2008 | 33.69 | 33.85 | 32.74 | 32.83 | 413,834 | -0.84(-2.50%) |
Mar 27, 2008 | 34.24 | 34.62 | 33.54 | 33.68 | 515,773 | -0.47(-1.38%) |
Mar 26, 2008 | 34.74 | 34.77 | 33.60 | 34.15 | 419,599 | -0.80(-2.30%) |
Mar 25, 2008 | 34.21 | 34.98 | 33.92 | 34.95 | 496,390 | +0.81(+2.38%) |
Mar 24, 2008 | 32.43 | 34.64 | 32.43 | 34.14 | 476,187 | +1.52(+4.67%) |
Mar 21, 2008 | 32.10 | 32.81 | 31.24 | 32.62 | 1,047,676 | +0.00(+0.00%) |
Mar 20, 2008 | 32.10 | 32.81 | 31.24 | 32.62 | 1,048,205 | +0.64(+2.01%) |
Mar 19, 2008 | 33.38 | 33.65 | 31.88 | 31.97 | 791,898 | -1.11(-3.34%) |
Mar 18, 2008 | 32.63 | 33.17 | 31.63 | 33.08 | 585,566 | +1.07(+3.34%) |
Mar 17, 2008 | 32.48 | 32.50 | 31.43 | 32.01 | 564,640 | -0.48(-1.48%) |
Mar 14, 2008 | 33.57 | 33.78 | 32.05 | 32.49 | 605,560 | -0.85(-2.55%) |
Mar 13, 2008 | 32.52 | 33.54 | 31.92 | 33.35 | 753,176 | +0.20(+0.60%) |
Mar 12, 2008 | 33.27 | 33.98 | 32.87 | 33.15 | 593,241 | -0.12(-0.37%) |
Mar 11, 2008 | 34.15 | 34.72 | 32.74 | 33.27 | 1,712,477 | +0.12(+0.37%) |
Mar 10, 2008 | 35.03 | 35.27 | 33.07 | 33.15 | 1,162,824 | -2.17(-6.16%) |
Mar 07, 2008 | 35.87 | 36.69 | 34.96 | 35.32 | 595,076 | -1.17(-3.21%) |
Mar 06, 2008 | 36.59 | 37.03 | 36.32 | 36.49 | 1,328,661 | -0.27(-0.75%) |
Mar 05, 2008 | 36.67 | 37.02 | 35.95 | 36.77 | 926,355 | +0.36(+0.99%) |
Mar 04, 2008 | 37.34 | 37.35 | 35.19 | 36.41 | 928,947 | -1.37(-3.63%) |
Mar 03, 2008 | 37.26 | 38.37 | 37.14 | 37.78 | 479,152 | +0.62(+1.68%) |
Feb 29, 2008 | 38.42 | 38.42 | 36.89 | 37.16 | 508,327 | -1.65(-4.24%) |
Feb 28, 2008 | 39.85 | 40.10 | 38.72 | 38.80 | 341,645 | -1.20(-3.00%) |
Feb 27, 2008 | 40.24 | 40.96 | 39.80 | 40.00 | 384,906 | -0.56(-1.38%) |
Feb 26, 2008 | 39.23 | 41.01 | 39.04 | 40.56 | 816,093 | +1.33(+3.40%) |
Feb 25, 2008 | 38.37 | 39.51 | 37.98 | 39.23 | 637,491 | +0.94(+2.44%) |
Feb 22, 2008 | 38.40 | 38.66 | 37.28 | 38.29 | 504,217 | -0.03(-0.07%) |
Feb 21, 2008 | 38.92 | 39.64 | 38.01 | 38.32 | 471,994 | -0.41(-1.05%) |
Feb 20, 2008 | 38.42 | 38.89 | 37.85 | 38.72 | 709,056 | -0.26(-0.68%) |
Feb 19, 2008 | 39.43 | 39.81 | 38.64 | 38.99 | 561,919 | +0.00(+0.00%) |
Feb 18, 2008 | 39.76 | 39.97 | 38.46 | 38.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.76 | 39.97 | 38.46 | 38.99 | 617,546 | -1.14(-2.85%) |
Feb 14, 2008 | 42.07 | 42.54 | 40.03 | 40.13 | 755,586 | -1.85(-4.41%) |
Feb 13, 2008 | 40.23 | 43.01 | 40.23 | 41.99 | 933,487 | +2.07(+5.19%) |
Feb 12, 2008 | 38.77 | 40.41 | 38.77 | 39.92 | 731,945 | +1.27(+3.28%) |
Feb 11, 2008 | 38.88 | 39.64 | 38.53 | 38.65 | 827,335 | -0.07(-0.17%) |
Feb 08, 2008 | 39.23 | 39.71 | 37.99 | 38.72 | 847,859 | -0.53(-1.35%) |
Feb 07, 2008 | 37.30 | 39.59 | 36.96 | 39.24 | 603,586 | +0.78(+2.04%) |
Feb 06, 2008 | 39.32 | 39.93 | 38.17 | 38.46 | 609,514 | -0.32(-0.83%) |
Feb 05, 2008 | 39.67 | 40.27 | 38.73 | 38.78 | 393,644 | -1.79(-4.40%) |
Feb 04, 2008 | 41.56 | 41.72 | 39.83 | 40.57 | 561,327 | -1.17(-2.81%) |
Feb 01, 2008 | 40.23 | 41.96 | 39.86 | 41.74 | 739,949 | +1.77(+4.42%) |
Jan 31, 2008 | 37.82 | 40.53 | 37.58 | 39.97 | 644,061 | +1.45(+3.75%) |
Jan 30, 2008 | 39.47 | 39.95 | 38.40 | 38.53 | 496,813 | -1.15(-2.91%) |
Jan 29, 2008 | 37.59 | 39.93 | 37.51 | 39.68 | 878,123 | +2.33(+6.23%) |
Jan 28, 2008 | 37.06 | 37.47 | 36.36 | 37.35 | 626,495 | +0.28(+0.77%) |
Jan 25, 2008 | 38.32 | 38.53 | 36.75 | 37.07 | 673,032 | -0.82(-2.17%) |
Jan 24, 2008 | 36.66 | 39.23 | 36.66 | 37.89 | 766,956 | +1.49(+4.10%) |
Jan 23, 2008 | 35.01 | 36.53 | 33.72 | 36.40 | 1,229,669 | -0.05(-0.13%) |
Jan 22, 2008 | 34.53 | 37.42 | 34.33 | 36.45 | 1,188,910 | +0.42(+1.15%) |
Jan 21, 2008 | 37.59 | 37.71 | 34.85 | 36.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.59 | 37.71 | 34.85 | 36.03 | 1,106,779 | +0.05(+0.13%) |
Jan 17, 2008 | 37.22 | 38.71 | 35.77 | 35.98 | 1,099,090 | -0.75(-2.03%) |
Jan 16, 2008 | 35.74 | 37.16 | 35.35 | 36.73 | 1,178,704 | +0.60(+1.65%) |
Jan 15, 2008 | 37.40 | 37.84 | 35.77 | 36.13 | 779,088 | -1.86(-4.90%) |
Jan 14, 2008 | 37.56 | 38.27 | 36.87 | 38.00 | 1,208,022 | +0.83(+2.24%) |
Jan 11, 2008 | 38.27 | 38.44 | 37.16 | 37.16 | 531,718 | -1.39(-3.60%) |
Jan 10, 2008 | 37.82 | 39.12 | 37.25 | 38.55 | 842,499 | +0.37(+0.97%) |
Jan 09, 2008 | 37.92 | 38.52 | 36.06 | 38.19 | 1,268,847 | +0.10(+0.27%) |
Jan 08, 2008 | 39.51 | 40.13 | 38.07 | 38.08 | 921,595 | -1.30(-3.31%) |
Jan 07, 2008 | 39.39 | 40.18 | 38.76 | 39.39 | 992,891 | +0.10(+0.26%) |
Jan 04, 2008 | 40.65 | 40.65 | 39.12 | 39.28 | 736,494 | -1.60(-3.91%) |
Jan 03, 2008 | 41.78 | 42.32 | 40.69 | 40.88 | 666,948 | -0.90(-2.15%) |
Jan 02, 2008 | 42.07 | 43.49 | 41.13 | 41.78 | 1,368,590 | -0.29(-0.70%) |
Jan 01, 2008 | 42.04 | 42.78 | 41.82 | 42.07 | 919,106 | +0.00(+0.00%) |
Dec 31, 2007 | 42.04 | 42.78 | 41.82 | 42.07 | 919,106 | -0.47(-1.11%) |
Dec 28, 2007 | 43.44 | 44.21 | 42.39 | 42.54 | 723,981 | -0.90(-2.07%) |
Dec 27, 2007 | 43.96 | 44.17 | 43.39 | 43.44 | 819,248 | -0.75(-1.69%) |
Dec 26, 2007 | 43.22 | 44.70 | 43.22 | 44.19 | 832,678 | +0.37(+0.84%) |
Dec 24, 2007 | 43.01 | 44.20 | 43.01 | 43.82 | 123,014 | +0.38(+0.87%) |
Dec 21, 2007 | 43.62 | 44.39 | 42.61 | 43.44 | 912,050 | +0.43(+0.99%) |
Dec 20, 2007 | 43.70 | 43.70 | 42.03 | 43.02 | 766,882 | -0.15(-0.35%) |
Dec 19, 2007 | 42.67 | 43.69 | 42.59 | 43.17 | 664,742 | +0.34(+0.79%) |
Dec 18, 2007 | 42.53 | 42.97 | 41.27 | 42.83 | 995,530 | +0.51(+1.21%) |
Dec 17, 2007 | 45.20 | 45.20 | 42.01 | 42.32 | 1,303,295 | -3.52(-7.67%) |
Dec 14, 2007 | 46.11 | 46.33 | 45.34 | 45.83 | 2,055,372 | -0.78(-1.66%) |
Dec 13, 2007 | 45.36 | 46.92 | 45.23 | 46.61 | 712,450 | +0.76(+1.65%) |
Dec 12, 2007 | 46.33 | 47.38 | 42.87 | 45.85 | 2,450,800 | -2.01(-4.21%) |
Dec 11, 2007 | 49.30 | 49.77 | 47.44 | 47.87 | 696,723 | -1.11(-2.26%) |
Dec 10, 2007 | 47.62 | 49.27 | 47.28 | 48.97 | 597,352 | +1.23(+2.57%) |
Dec 07, 2007 | 46.90 | 47.87 | 46.33 | 47.74 | 604,488 | +1.14(+2.45%) |
Dec 06, 2007 | 44.32 | 46.89 | 44.32 | 46.60 | 789,594 | +2.10(+4.72%) |
Dec 05, 2007 | 42.73 | 44.71 | 42.33 | 44.50 | 1,087,764 | +2.41(+5.73%) |
Dec 04, 2007 | 42.10 | 42.77 | 41.76 | 42.09 | 427,215 | -0.31(-0.74%) |
Dec 03, 2007 | 43.64 | 43.64 | 42.35 | 42.40 | 447,681 | -1.13(-2.61%) |
Nov 30, 2007 | 44.18 | 44.22 | 43.02 | 43.54 | 600,915 | -0.10(-0.24%) |
Nov 29, 2007 | 43.46 | 44.23 | 43.33 | 43.64 | 530,200 | -0.01(-0.02%) |
Nov 28, 2007 | 42.79 | 44.16 | 42.31 | 43.65 | 928,471 | +1.24(+2.92%) |
Nov 27, 2007 | 41.46 | 42.74 | 41.46 | 42.41 | 1,302,190 | +0.95(+2.28%) |
Nov 26, 2007 | 41.60 | 42.47 | 40.93 | 41.47 | 682,021 | -0.25(-0.59%) |
Nov 23, 2007 | 40.26 | 42.17 | 40.26 | 41.71 | 273,701 | +0.21(+0.50%) |
Nov 21, 2007 | 42.21 | 42.54 | 40.90 | 41.50 | 631,419 | -1.04(-2.44%) |
Nov 20, 2007 | 43.96 | 44.17 | 41.25 | 42.54 | 859,425 | -1.51(-3.43%) |
Nov 19, 2007 | 45.85 | 45.85 | 43.92 | 44.06 | 739,667 | -2.36(-5.09%) |
Nov 16, 2007 | 46.81 | 47.13 | 45.63 | 46.42 | 755,004 | -0.29(-0.63%) |
Nov 15, 2007 | 46.93 | 47.73 | 46.19 | 46.71 | 740,196 | -0.46(-0.98%) |
Nov 14, 2007 | 48.61 | 49.34 | 47.09 | 47.18 | 648,808 | -1.36(-2.80%) |
Nov 13, 2007 | 47.90 | 48.90 | 47.56 | 48.54 | 656,635 | +0.99(+2.09%) |
Nov 12, 2007 | 49.02 | 49.59 | 47.41 | 47.55 | 514,395 | -1.63(-3.31%) |
Nov 09, 2007 | 50.23 | 50.48 | 48.55 | 49.17 | 490,044 | -1.82(-3.56%) |
Nov 08, 2007 | 51.35 | 51.71 | 49.68 | 50.99 | 920,708 | -0.01(-0.02%) |
Nov 07, 2007 | 53.22 | 53.22 | 50.92 | 51.00 | 674,088 | -2.38(-4.46%) |
Nov 06, 2007 | 52.80 | 53.45 | 52.04 | 53.38 | 522,622 | +0.74(+1.40%) |
Nov 05, 2007 | 52.71 | 53.31 | 51.54 | 52.64 | 414,839 | -0.68(-1.28%) |
Nov 02, 2007 | 55.52 | 55.59 | 52.32 | 53.32 | 784,409 | -0.55(-1.02%) |
Nov 01, 2007 | 53.73 | 54.80 | 52.69 | 53.87 | 872,729 | -1.22(-2.21%) |
Oct 31, 2007 | 54.13 | 55.25 | 53.41 | 55.09 | 885,210 | +1.51(+2.82%) |
Oct 30, 2007 | 53.63 | 54.20 | 53.42 | 53.58 | 765,898 | -0.19(-0.35%) |
Oct 29, 2007 | 52.75 | 54.00 | 52.30 | 53.77 | 617,711 | +1.50(+2.88%) |
Oct 26, 2007 | 52.15 | 52.94 | 51.72 | 52.26 | 1,410,899 | +0.28(+0.55%) |
Oct 25, 2007 | 55.99 | 56.01 | 50.05 | 51.98 | 2,069,650 | -3.98(-7.11%) |
Oct 24, 2007 | 54.74 | 56.23 | 54.07 | 55.96 | 1,007,377 | +0.63(+1.14%) |
Oct 23, 2007 | 55.77 | 55.78 | 54.10 | 55.33 | 631,144 | +0.37(+0.67%) |
Oct 22, 2007 | 53.40 | 55.49 | 52.00 | 54.96 | 905,412 | +0.78(+1.45%) |
Oct 19, 2007 | 53.32 | 55.27 | 52.94 | 54.17 | 1,226,326 | +0.76(+1.42%) |
Oct 18, 2007 | 52.19 | 53.44 | 51.50 | 53.42 | 735,224 | +0.69(+1.31%) |
Oct 17, 2007 | 51.71 | 52.94 | 51.35 | 52.73 | 533,093 | +1.89(+3.72%) |
Oct 16, 2007 | 51.49 | 51.61 | 50.22 | 50.84 | 444,456 | -0.70(-1.36%) |
Oct 15, 2007 | 52.31 | 52.49 | 50.94 | 51.54 | 496,919 | -0.78(-1.50%) |
Oct 12, 2007 | 51.48 | 53.12 | 51.19 | 52.32 | 284,845 | +0.65(+1.26%) |
Oct 11, 2007 | 51.62 | 52.94 | 50.86 | 51.67 | 497,553 | +0.61(+1.20%) |
Oct 10, 2007 | 52.24 | 52.45 | 50.66 | 51.05 | 613,374 | -1.09(-2.09%) |
Oct 09, 2007 | 51.54 | 52.49 | 51.21 | 52.14 | 471,216 | +0.85(+1.66%) |
Oct 08, 2007 | 51.55 | 51.63 | 50.73 | 51.29 | 438,427 | -0.57(-1.09%) |
Oct 05, 2007 | 51.61 | 52.53 | 50.82 | 51.86 | 487,505 | +1.00(+1.97%) |
Oct 04, 2007 | 49.49 | 51.14 | 49.49 | 50.85 | 569,796 | +1.47(+2.99%) |
Oct 03, 2007 | 50.30 | 50.30 | 48.57 | 49.38 | 937,779 | -0.79(-1.58%) |
Oct 02, 2007 | 45.89 | 50.27 | 45.82 | 50.17 | 1,568,712 | +4.52(+9.90%) |
Oct 01, 2007 | 44.25 | 46.10 | 44.08 | 45.65 | 358,251 | +1.30(+2.94%) |
Sep 28, 2007 | 45.21 | 45.38 | 44.10 | 44.35 | 364,492 | -0.98(-2.17%) |
Sep 27, 2007 | 45.37 | 45.43 | 44.95 | 45.33 | 411,137 | +0.08(+0.17%) |
Sep 26, 2007 | 45.30 | 46.19 | 44.77 | 45.26 | 410,608 | +0.35(+0.78%) |
Sep 25, 2007 | 45.83 | 45.98 | 44.59 | 44.91 | 523,785 | -1.31(-2.84%) |
Sep 24, 2007 | 47.59 | 47.69 | 45.95 | 46.22 | 545,363 | -1.19(-2.51%) |
Sep 21, 2007 | 48.73 | 49.46 | 47.18 | 47.41 | 642,885 | -1.30(-2.68%) |
Sep 20, 2007 | 46.90 | 48.85 | 46.28 | 48.72 | 642,250 | +1.82(+3.87%) |
Sep 19, 2007 | 46.33 | 48.50 | 46.17 | 46.90 | 587,672 | +1.08(+2.35%) |
Sep 18, 2007 | 44.63 | 45.90 | 43.75 | 45.82 | 725,176 | +1.19(+2.67%) |
Sep 17, 2007 | 44.76 | 46.34 | 44.50 | 44.63 | 637,385 | -0.21(-0.46%) |
Sep 14, 2007 | 45.10 | 45.25 | 43.77 | 44.84 | 442,552 | -0.26(-0.57%) |
Sep 13, 2007 | 44.75 | 45.61 | 43.57 | 45.10 | 571,700 | +0.48(+1.08%) |
Sep 12, 2007 | 44.98 | 45.64 | 44.36 | 44.61 | 389,031 | -0.44(-0.99%) |
Sep 11, 2007 | 45.29 | 45.33 | 44.12 | 45.06 | 514,689 | -0.23(-0.50%) |
Sep 10, 2007 | 44.95 | 45.86 | 43.23 | 45.29 | 669,011 | +0.95(+2.15%) |
Sep 07, 2007 | 45.96 | 47.09 | 43.89 | 44.33 | 448,263 | -1.93(-4.17%) |
Sep 06, 2007 | 45.65 | 46.51 | 44.84 | 46.26 | 427,532 | +0.61(+1.35%) |
Sep 05, 2007 | 46.66 | 46.94 | 45.04 | 45.65 | 474,072 | -1.21(-2.58%) |
Sep 04, 2007 | 45.67 | 47.43 | 45.16 | 46.86 | 499,880 | +0.90(+1.95%) |
Aug 31, 2007 | 45.78 | 46.30 | 45.08 | 45.96 | 280,931 | +0.75(+1.65%) |
Aug 30, 2007 | 45.80 | 46.23 | 44.95 | 45.21 | 410,608 | -0.59(-1.28%) |
Aug 29, 2007 | 45.19 | 45.99 | 44.44 | 45.80 | 451,014 | +0.78(+1.72%) |
Aug 28, 2007 | 46.45 | 46.46 | 44.99 | 45.02 | 488,563 | -1.47(-3.17%) |
Aug 27, 2007 | 47.56 | 48.41 | 46.30 | 46.50 | 480,101 | -1.03(-2.17%) |
Aug 24, 2007 | 46.33 | 47.70 | 46.12 | 47.53 | 518,496 | +1.15(+2.49%) |
Aug 23, 2007 | 45.18 | 47.93 | 45.65 | 46.37 | 861,940 | +1.19(+2.64%) |
Aug 22, 2007 | 45.39 | 46.09 | 44.44 | 45.18 | 916,836 | +0.18(+0.40%) |
Aug 21, 2007 | 45.99 | 46.50 | 44.83 | 45.00 | 686,040 | -0.98(-2.14%) |
Aug 20, 2007 | 45.45 | 46.41 | 44.61 | 45.99 | 601,634 | +0.64(+1.42%) |
Aug 17, 2007 | 42.58 | 50.10 | 41.13 | 45.34 | 1,451,727 | +2.64(+6.18%) |
Aug 16, 2007 | 43.73 | 43.40 | 39.14 | 42.70 | 1,254,144 | -1.02(-2.34%) |
Aug 15, 2007 | 45.50 | 46.21 | 43.47 | 43.73 | 608,509 | -1.62(-3.57%) |
Aug 14, 2007 | 47.64 | 47.65 | 45.23 | 45.34 | 492,053 | -1.84(-3.91%) |
Aug 13, 2007 | 46.22 | 49.49 | 46.22 | 47.19 | 796,995 | +2.34(+5.21%) |
Aug 10, 2007 | 41.04 | 45.40 | 39.60 | 44.85 | 1,661,051 | +2.81(+6.68%) |
Aug 09, 2007 | 43.55 | 44.42 | 40.65 | 42.04 | 1,641,166 | -3.43(-7.55%) |
Aug 08, 2007 | 46.21 | 46.90 | 44.14 | 45.47 | 1,873,019 | -0.11(-0.25%) |
Aug 07, 2007 | 46.62 | 46.64 | 44.68 | 45.59 | 1,361,842 | -1.03(-2.21%) |
Aug 06, 2007 | 47.51 | 48.18 | 45.67 | 46.62 | 1,010,762 | -0.49(-1.04%) |
Aug 03, 2007 | 48.86 | 49.93 | 46.83 | 47.11 | 1,396,937 | -2.79(-5.59%) |
Aug 02, 2007 | 50.48 | 50.58 | 49.07 | 49.90 | 940,740 | -0.48(-0.96%) |
Aug 01, 2007 | 51.19 | 51.41 | 48.54 | 50.38 | 1,173,651 | -1.41(-2.72%) |
Jul 31, 2007 | 54.34 | 55.09 | 51.55 | 51.79 | 1,054,234 | -1.65(-3.08%) |
Jul 30, 2007 | 52.65 | 53.86 | 51.88 | 53.44 | 924,028 | +0.83(+1.58%) |
Jul 27, 2007 | 52.75 | 54.48 | 51.99 | 52.60 | 886,479 | +0.73(+1.40%) |
Jul 26, 2007 | 56.02 | 56.73 | 50.86 | 51.88 | 1,196,075 | -1.28(-2.40%) |
Jul 25, 2007 | 52.58 | 54.05 | 51.69 | 53.15 | 873,681 | +1.52(+2.95%) |
Jul 24, 2007 | 52.19 | 53.60 | 51.36 | 51.63 | 886,267 | -1.77(-3.31%) |
Jul 23, 2007 | 54.16 | 54.55 | 53.27 | 53.40 | 493,111 | -0.88(-1.62%) |
Jul 20, 2007 | 55.04 | 55.49 | 54.10 | 54.28 | 548,959 | -0.89(-1.61%) |
Jul 19, 2007 | 53.79 | 55.35 | 53.79 | 55.17 | 339,424 | +0.72(+1.32%) |
Jul 18, 2007 | 54.74 | 55.03 | 53.37 | 54.45 | 359,097 | -0.53(-0.96%) |
Jul 17, 2007 | 55.15 | 55.58 | 54.88 | 54.98 | 318,904 | -0.07(-0.12%) |
Jul 16, 2007 | 55.54 | 55.60 | 54.96 | 55.04 | 386,069 | -0.63(-1.14%) |
Jul 13, 2007 | 54.83 | 55.85 | 54.82 | 55.68 | 247,401 | +0.63(+1.15%) |
Jul 12, 2007 | 54.46 | 55.11 | 54.05 | 55.04 | 280,508 | +1.06(+1.96%) |
Jul 11, 2007 | 53.44 | 54.03 | 52.91 | 53.98 | 269,825 | +0.61(+1.13%) |
Jul 10, 2007 | 54.48 | 54.85 | 53.37 | 53.38 | 490,678 | -1.69(-3.07%) |
Jul 09, 2007 | 53.89 | 55.12 | 53.89 | 55.07 | 377,925 | +1.25(+2.32%) |
Jul 06, 2007 | 53.60 | 54.06 | 53.13 | 53.82 | 254,277 | +0.12(+0.23%) |
Jul 05, 2007 | 53.99 | 54.09 | 53.24 | 53.70 | 244,228 | -0.38(-0.70%) |
Jul 03, 2007 | 53.19 | 54.51 | 53.19 | 54.08 | 137,292 | +0.05(+0.09%) |
Jul 02, 2007 | 52.45 | 54.03 | 52.38 | 54.03 | 339,318 | +1.70(+3.25%) |
Jun 29, 2007 | 53.21 | 53.78 | 52.19 | 52.33 | 421,186 | -0.75(-1.41%) |
Jun 28, 2007 | 52.97 | 53.74 | 52.94 | 53.08 | 358,780 | +0.09(+0.18%) |
Jun 27, 2007 | 52.02 | 53.02 | 51.24 | 52.98 | 466,562 | +0.56(+1.06%) |
Jun 26, 2007 | 53.44 | 53.56 | 51.87 | 52.42 | 487,082 | -0.64(-1.21%) |
Jun 25, 2007 | 54.02 | 54.31 | 52.53 | 53.07 | 576,037 | -0.95(-1.75%) |
Jun 22, 2007 | 55.24 | 55.66 | 53.99 | 54.01 | 1,016,791 | -1.54(-2.77%) |
Jun 21, 2007 | 54.40 | 55.78 | 54.37 | 55.55 | 426,157 | +0.99(+1.82%) |
Jun 20, 2007 | 55.82 | 56.35 | 54.49 | 54.56 | 436,417 | -0.89(-1.60%) |
Jun 19, 2007 | 54.83 | 56.00 | 54.53 | 55.45 | 529,179 | +0.61(+1.10%) |
Jun 18, 2007 | 55.15 | 55.28 | 54.41 | 54.84 | 349,155 | -0.06(-0.10%) |
Jun 15, 2007 | 54.52 | 56.02 | 54.52 | 54.90 | 684,136 | +1.08(+2.00%) |
Jun 14, 2007 | 53.23 | 54.07 | 53.21 | 53.82 | 377,607 | +0.66(+1.24%) |
Jun 13, 2007 | 51.73 | 53.52 | 51.67 | 53.16 | 611,153 | +1.53(+2.97%) |
Jun 12, 2007 | 50.95 | 52.14 | 50.48 | 51.63 | 811,063 | +0.67(+1.32%) |
Jun 11, 2007 | 51.64 | 52.00 | 50.86 | 50.96 | 325,815 | -0.63(-1.23%) |
Jun 08, 2007 | 50.73 | 51.82 | 50.51 | 51.59 | 375,598 | +1.11(+2.19%) |
Jun 07, 2007 | 52.16 | 52.22 | 50.12 | 50.49 | 521,141 | -1.67(-3.21%) |
Jun 06, 2007 | 53.32 | 53.33 | 51.39 | 52.16 | 685,829 | -1.85(-3.43%) |
Jun 05, 2007 | 54.74 | 54.92 | 53.47 | 54.01 | 409,128 | -0.94(-1.70%) |
Jun 04, 2007 | 55.12 | 55.57 | 54.58 | 54.95 | 304,630 | -0.17(-0.31%) |
Jun 01, 2007 | 54.57 | 55.40 | 54.52 | 55.12 | 368,934 | +0.98(+1.82%) |
May 31, 2007 | 54.05 | 54.41 | 53.54 | 54.13 | 360,790 | +0.50(+0.93%) |
May 30, 2007 | 54.00 | 53.84 | 52.38 | 53.63 | 423,936 | -0.37(-0.68%) |
May 29, 2007 | 53.56 | 54.24 | 53.37 | 54.00 | 453,764 | +0.54(+1.01%) |
May 25, 2007 | 52.77 | 53.56 | 52.11 | 53.46 | 684,136 | +0.69(+1.31%) |
May 24, 2007 | 54.32 | 54.84 | 52.43 | 52.77 | 519,554 | -1.49(-2.75%) |
May 23, 2007 | 55.70 | 55.70 | 54.07 | 54.27 | 355,289 | -1.45(-2.60%) |
May 22, 2007 | 55.54 | 55.87 | 54.93 | 55.71 | 505,063 | +0.11(+0.20%) |
May 21, 2007 | 54.59 | 56.15 | 54.47 | 55.60 | 417,410 | +1.04(+1.91%) |
May 18, 2007 | 53.41 | 55.05 | 53.17 | 54.56 | 623,740 | +1.15(+2.16%) |
May 17, 2007 | 54.42 | 54.42 | 52.08 | 53.41 | 1,230,663 | -1.30(-2.37%) |
May 16, 2007 | 54.38 | 54.98 | 53.56 | 54.70 | 439,696 | +0.39(+0.71%) |
May 15, 2007 | 55.00 | 55.64 | 53.89 | 54.31 | 563,344 | -0.51(-0.93%) |
May 14, 2007 | 55.88 | 56.25 | 54.65 | 54.83 | 615,490 | -0.99(-1.78%) |
May 11, 2007 | 55.46 | 56.20 | 54.94 | 55.82 | 438,321 | +0.79(+1.44%) |
May 10, 2007 | 55.83 | 56.07 | 54.88 | 55.02 | 544,421 | -1.04(-1.86%) |
May 09, 2007 | 55.12 | 56.36 | 54.88 | 56.06 | 3,790,358 | +0.79(+1.44%) |
May 08, 2007 | 54.75 | 55.46 | 53.96 | 55.27 | 629,240 | +0.28(+0.52%) |
May 07, 2007 | 55.57 | 55.67 | 54.59 | 54.99 | 306,724 | -0.49(-0.89%) |
May 04, 2007 | 54.86 | 55.84 | 54.60 | 55.48 | 408,176 | +1.05(+1.93%) |
May 03, 2007 | 55.00 | 55.19 | 54.27 | 54.43 | 383,531 | -0.47(-0.86%) |
May 02, 2007 | 54.40 | 55.62 | 54.22 | 54.90 | 489,938 | +0.60(+1.10%) |