Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 87.78 | 90.03 | 83.90 | 89.09 | 1,128,254 | +0.63(+0.72%) |
Apr 29, 2008 | 94.90 | 97.11 | 88.32 | 88.46 | 667,264 | -6.98(-7.32%) |
Apr 28, 2008 | 95.84 | 99.59 | 94.89 | 95.44 | 539,352 | -0.44(-0.46%) |
Apr 25, 2008 | 97.84 | 100.11 | 92.29 | 95.88 | 431,970 | -1.00(-1.03%) |
Apr 24, 2008 | 97.12 | 97.26 | 91.00 | 96.88 | 807,288 | -0.39(-0.40%) |
Apr 23, 2008 | 110.53 | 110.53 | 93.46 | 97.26 | 1,895,801 | -13.02(-11.81%) |
Apr 22, 2008 | 108.68 | 112.21 | 107.04 | 110.29 | 412,671 | +1.93(+1.78%) |
Apr 21, 2008 | 108.72 | 109.63 | 106.72 | 108.36 | 326,206 | -0.80(-0.73%) |
Apr 18, 2008 | 106.25 | 110.24 | 105.35 | 109.16 | 498,007 | +4.96(+4.76%) |
Apr 17, 2008 | 102.59 | 106.10 | 101.53 | 104.19 | 456,970 | +1.19(+1.16%) |
Apr 16, 2008 | 99.21 | 103.40 | 98.90 | 103.00 | 554,905 | +5.55(+5.70%) |
Apr 15, 2008 | 93.92 | 98.29 | 91.74 | 97.45 | 389,799 | +5.25(+5.70%) |
Apr 14, 2008 | 90.69 | 93.84 | 89.12 | 92.20 | 304,783 | +0.87(+0.96%) |
Apr 11, 2008 | 92.36 | 93.26 | 90.73 | 91.33 | 247,058 | -2.34(-2.50%) |
Apr 10, 2008 | 92.41 | 94.29 | 88.56 | 93.67 | 421,517 | +1.36(+1.47%) |
Apr 09, 2008 | 95.30 | 96.55 | 91.63 | 92.31 | 354,135 | -2.82(-2.97%) |
Apr 08, 2008 | 93.76 | 95.19 | 90.97 | 95.13 | 534,892 | +1.59(+1.70%) |
Apr 07, 2008 | 95.08 | 97.46 | 92.71 | 93.54 | 449,688 | +0.54(+0.58%) |
Apr 04, 2008 | 95.27 | 96.69 | 92.29 | 93.00 | 624,736 | -0.87(-0.93%) |
Apr 03, 2008 | 91.80 | 95.11 | 90.44 | 93.88 | 458,799 | +2.96(+3.26%) |
Apr 02, 2008 | 91.48 | 95.71 | 90.59 | 90.91 | 712,086 | +0.72(+0.80%) |
Apr 01, 2008 | 88.76 | 90.38 | 86.38 | 90.20 | 497,120 | +2.52(+2.87%) |
Mar 31, 2008 | 87.93 | 88.54 | 85.87 | 87.68 | 431,597 | +0.40(+0.46%) |
Mar 28, 2008 | 86.76 | 89.10 | 85.49 | 87.28 | 906,010 | +1.28(+1.49%) |
Mar 27, 2008 | 91.02 | 91.02 | 85.35 | 85.99 | 753,414 | -3.25(-3.64%) |
Mar 26, 2008 | 87.96 | 89.80 | 86.64 | 89.25 | 626,126 | +1.72(+1.97%) |
Mar 25, 2008 | 90.44 | 91.90 | 86.94 | 87.53 | 1,117,930 | -2.22(-2.47%) |
Mar 24, 2008 | 82.88 | 89.85 | 82.88 | 89.74 | 1,056,368 | +6.84(+8.25%) |
Mar 21, 2008 | 76.70 | 85.40 | 74.06 | 82.91 | 1,370,737 | +0.00(+0.00%) |
Mar 20, 2008 | 76.70 | 85.40 | 74.06 | 82.91 | 1,370,737 | +5.90(+7.66%) |
Mar 19, 2008 | 75.29 | 81.13 | 71.69 | 77.01 | 1,562,505 | +11.75(+18.00%) |
Mar 18, 2008 | 60.45 | 65.33 | 59.47 | 65.26 | 742,106 | +5.97(+10.07%) |
Mar 17, 2008 | 59.25 | 60.79 | 55.74 | 59.29 | 502,083 | -1.81(-2.96%) |
Mar 14, 2008 | 62.49 | 63.95 | 59.38 | 61.09 | 609,147 | -1.96(-3.11%) |
Mar 13, 2008 | 58.76 | 63.32 | 57.16 | 63.05 | 519,566 | +3.72(+6.27%) |
Mar 12, 2008 | 59.88 | 60.48 | 59.18 | 59.33 | 477,398 | -0.69(-1.15%) |
Mar 11, 2008 | 57.22 | 60.44 | 55.46 | 60.03 | 802,641 | +3.14(+5.52%) |
Mar 10, 2008 | 60.74 | 60.74 | 56.71 | 56.88 | 426,384 | -3.76(-6.19%) |
Mar 07, 2008 | 65.00 | 65.00 | 60.14 | 60.64 | 469,707 | -3.82(-5.93%) |
Mar 06, 2008 | 66.49 | 66.74 | 64.13 | 64.47 | 372,971 | -2.10(-3.15%) |
Mar 05, 2008 | 66.72 | 67.42 | 64.08 | 66.56 | 345,619 | +1.02(+1.55%) |
Mar 04, 2008 | 65.34 | 66.31 | 63.36 | 65.54 | 390,522 | -0.37(-0.56%) |
Mar 03, 2008 | 67.60 | 69.57 | 64.86 | 65.91 | 516,937 | -1.36(-2.02%) |
Feb 29, 2008 | 66.64 | 69.60 | 66.64 | 67.27 | 551,136 | -1.38(-2.01%) |
Feb 28, 2008 | 63.48 | 68.89 | 62.83 | 68.65 | 631,038 | +4.78(+7.49%) |
Feb 27, 2008 | 63.31 | 64.89 | 61.77 | 63.87 | 374,406 | +0.42(+0.66%) |
Feb 26, 2008 | 60.14 | 64.37 | 60.14 | 63.45 | 576,093 | +3.50(+5.84%) |
Feb 25, 2008 | 58.65 | 60.04 | 57.64 | 59.95 | 280,351 | +0.92(+1.57%) |
Feb 22, 2008 | 59.12 | 59.69 | 57.12 | 59.02 | 172,479 | -0.21(-0.36%) |
Feb 21, 2008 | 60.43 | 61.37 | 58.61 | 59.24 | 266,036 | -0.88(-1.47%) |
Feb 20, 2008 | 59.44 | 60.15 | 58.16 | 60.12 | 273,937 | +0.38(+0.63%) |
Feb 19, 2008 | 58.21 | 60.68 | 57.65 | 59.74 | 287,619 | +2.95(+5.20%) |
Feb 18, 2008 | 57.40 | 57.79 | 56.05 | 56.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.40 | 57.79 | 56.05 | 56.79 | 219,611 | -1.08(-1.86%) |
Feb 14, 2008 | 58.66 | 59.59 | 56.99 | 57.87 | 283,871 | -1.44(-2.42%) |
Feb 13, 2008 | 53.91 | 59.73 | 53.91 | 59.31 | 500,409 | +5.81(+10.86%) |
Feb 12, 2008 | 52.21 | 54.59 | 51.39 | 53.50 | 241,903 | +1.93(+3.73%) |
Feb 11, 2008 | 50.90 | 51.99 | 49.82 | 51.57 | 367,373 | +1.99(+4.02%) |
Feb 08, 2008 | 49.92 | 50.68 | 48.58 | 49.58 | 198,090 | -0.34(-0.69%) |
Feb 07, 2008 | 49.36 | 50.17 | 48.14 | 49.92 | 270,081 | +0.17(+0.34%) |
Feb 06, 2008 | 53.48 | 54.16 | 49.50 | 49.75 | 309,944 | -3.39(-6.38%) |
Feb 05, 2008 | 55.23 | 55.70 | 52.91 | 53.14 | 231,135 | -3.47(-6.14%) |
Feb 04, 2008 | 55.98 | 57.11 | 54.74 | 56.61 | 246,357 | +0.96(+1.72%) |
Feb 01, 2008 | 52.37 | 56.03 | 51.98 | 55.65 | 335,589 | +3.44(+6.59%) |
Jan 31, 2008 | 50.75 | 52.94 | 49.54 | 52.21 | 373,216 | +0.74(+1.43%) |
Jan 30, 2008 | 51.11 | 53.91 | 50.75 | 51.48 | 340,727 | -0.10(-0.20%) |
Jan 29, 2008 | 50.91 | 51.65 | 49.57 | 51.58 | 294,015 | +0.92(+1.81%) |
Jan 28, 2008 | 51.90 | 52.44 | 48.81 | 50.66 | 459,871 | -1.25(-2.41%) |
Jan 25, 2008 | 53.09 | 57.16 | 51.57 | 51.91 | 468,873 | -0.39(-0.74%) |
Jan 24, 2008 | 51.86 | 53.33 | 49.69 | 52.30 | 467,908 | +0.74(+1.44%) |
Jan 23, 2008 | 51.84 | 51.84 | 45.06 | 51.55 | 968,976 | -1.63(-3.07%) |
Jan 22, 2008 | 48.89 | 54.72 | 47.80 | 53.19 | 488,866 | +3.19(+6.38%) |
Jan 21, 2008 | 52.34 | 53.74 | 48.56 | 50.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.34 | 53.74 | 48.56 | 50.00 | 562,859 | -1.31(-2.55%) |
Jan 17, 2008 | 57.95 | 57.95 | 50.71 | 51.31 | 724,119 | -6.32(-10.97%) |
Jan 16, 2008 | 61.06 | 62.08 | 56.47 | 57.63 | 323,022 | -3.71(-6.05%) |
Jan 15, 2008 | 61.52 | 62.99 | 60.84 | 61.34 | 278,529 | -1.16(-1.86%) |
Jan 14, 2008 | 59.42 | 63.23 | 58.48 | 62.51 | 342,831 | +4.24(+7.27%) |
Jan 11, 2008 | 57.50 | 60.22 | 56.67 | 58.27 | 342,677 | -0.27(-0.45%) |
Jan 10, 2008 | 56.20 | 59.65 | 55.22 | 58.54 | 341,835 | +1.81(+3.20%) |
Jan 09, 2008 | 55.76 | 56.95 | 54.18 | 56.72 | 419,547 | +0.25(+0.44%) |
Jan 08, 2008 | 57.19 | 59.44 | 56.26 | 56.47 | 407,050 | -0.56(-0.98%) |
Jan 07, 2008 | 57.57 | 58.95 | 56.24 | 57.03 | 532,776 | -0.57(-1.00%) |
Jan 04, 2008 | 59.72 | 59.72 | 57.11 | 57.60 | 391,389 | -2.81(-4.65%) |
Jan 03, 2008 | 57.65 | 61.38 | 57.33 | 60.41 | 479,832 | +2.98(+5.18%) |
Jan 02, 2008 | 61.20 | 61.20 | 56.74 | 57.43 | 587,947 | -3.05(-5.05%) |
Jan 01, 2008 | 61.81 | 63.63 | 59.53 | 60.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 61.81 | 63.63 | 59.53 | 60.49 | 462,616 | -1.75(-2.80%) |
Dec 28, 2007 | 59.89 | 62.23 | 57.84 | 62.23 | 625,478 | +2.99(+5.06%) |
Dec 27, 2007 | 61.88 | 61.93 | 57.80 | 59.24 | 567,626 | -2.77(-4.47%) |
Dec 26, 2007 | 64.67 | 65.10 | 57.42 | 62.01 | 682,677 | -2.47(-3.83%) |
Dec 24, 2007 | 61.25 | 66.31 | 61.25 | 64.48 | 344,897 | +3.70(+6.08%) |
Dec 21, 2007 | 61.95 | 62.10 | 59.88 | 60.79 | 382,775 | -0.31(-0.50%) |
Dec 20, 2007 | 50.78 | 61.59 | 50.78 | 61.09 | 1,208,588 | +11.72(+23.74%) |
Dec 19, 2007 | 47.89 | 50.18 | 47.89 | 49.37 | 145,272 | +0.91(+1.87%) |
Dec 18, 2007 | 47.56 | 48.65 | 45.88 | 48.47 | 205,336 | +1.57(+3.36%) |
Dec 17, 2007 | 48.93 | 49.76 | 46.80 | 46.89 | 312,562 | -2.75(-5.53%) |
Dec 14, 2007 | 50.16 | 51.02 | 48.92 | 49.64 | 130,658 | -0.40(-0.80%) |
Dec 13, 2007 | 50.50 | 50.50 | 48.77 | 50.04 | 221,931 | -0.80(-1.58%) |
Dec 12, 2007 | 49.12 | 51.28 | 49.12 | 50.84 | 212,745 | +2.39(+4.93%) |
Dec 11, 2007 | 49.93 | 51.17 | 48.29 | 48.46 | 242,593 | -1.12(-2.26%) |
Dec 10, 2007 | 49.95 | 50.58 | 48.38 | 49.58 | 121,776 | +0.22(+0.45%) |
Dec 07, 2007 | 50.65 | 50.65 | 48.45 | 49.35 | 126,182 | -0.87(-1.74%) |
Dec 06, 2007 | 48.44 | 50.60 | 48.04 | 50.23 | 116,867 | +1.90(+3.93%) |
Dec 05, 2007 | 48.95 | 49.11 | 47.85 | 48.33 | 104,923 | +0.64(+1.35%) |
Dec 04, 2007 | 46.50 | 48.76 | 46.50 | 47.69 | 156,450 | +0.39(+0.83%) |
Dec 03, 2007 | 45.18 | 49.26 | 45.11 | 47.29 | 284,163 | +2.01(+4.44%) |
Nov 30, 2007 | 45.65 | 46.57 | 45.20 | 45.28 | 237,942 | -0.22(-0.49%) |
Nov 29, 2007 | 45.28 | 45.91 | 44.25 | 45.50 | 279,050 | +0.82(+1.84%) |
Nov 28, 2007 | 42.05 | 44.83 | 41.94 | 44.68 | 294,740 | +2.91(+6.96%) |
Nov 27, 2007 | 41.12 | 42.05 | 40.57 | 41.77 | 235,605 | +0.85(+2.07%) |
Nov 26, 2007 | 42.15 | 42.24 | 40.65 | 40.93 | 125,048 | -0.61(-1.46%) |
Nov 23, 2007 | 40.94 | 41.96 | 40.90 | 41.53 | 53,057 | +1.00(+2.47%) |
Nov 21, 2007 | 41.07 | 41.40 | 40.42 | 40.53 | 118,270 | -0.65(-1.58%) |
Nov 20, 2007 | 40.51 | 42.55 | 39.94 | 41.18 | 140,358 | +1.07(+2.67%) |
Nov 19, 2007 | 40.52 | 41.47 | 39.78 | 40.11 | 139,890 | -0.92(-2.23%) |
Nov 16, 2007 | 41.41 | 41.68 | 40.28 | 41.03 | 210,396 | -0.05(-0.12%) |
Nov 15, 2007 | 41.19 | 41.77 | 40.35 | 41.08 | 159,991 | -0.11(-0.27%) |
Nov 14, 2007 | 41.50 | 42.60 | 41.11 | 41.19 | 221,113 | +0.36(+0.88%) |
Nov 13, 2007 | 40.21 | 41.14 | 38.98 | 40.83 | 127,970 | +0.92(+2.29%) |
Nov 12, 2007 | 41.12 | 41.77 | 39.23 | 39.92 | 304,265 | -0.60(-1.48%) |
Nov 09, 2007 | 39.87 | 41.00 | 39.45 | 40.52 | 164,197 | -0.48(-1.17%) |
Nov 08, 2007 | 40.39 | 41.30 | 39.16 | 41.00 | 143,747 | +1.12(+2.81%) |
Nov 07, 2007 | 40.11 | 40.94 | 39.18 | 39.87 | 210,946 | -1.26(-3.06%) |
Nov 06, 2007 | 38.58 | 41.29 | 38.58 | 41.13 | 230,696 | +2.20(+5.65%) |
Nov 05, 2007 | 40.43 | 40.46 | 37.24 | 38.93 | 287,494 | -1.34(-3.34%) |
Nov 02, 2007 | 40.82 | 41.00 | 38.51 | 40.28 | 172,496 | +0.11(+0.28%) |
Nov 01, 2007 | 41.54 | 41.71 | 39.93 | 40.17 | 200,194 | -1.93(-4.59%) |
Oct 31, 2007 | 40.92 | 42.50 | 40.66 | 42.10 | 158,823 | +1.16(+2.84%) |
Oct 30, 2007 | 41.97 | 42.64 | 40.92 | 40.94 | 163,848 | -0.96(-2.29%) |
Oct 29, 2007 | 41.13 | 42.11 | 40.30 | 41.89 | 228,943 | +1.14(+2.79%) |
Oct 26, 2007 | 42.28 | 42.29 | 40.67 | 40.76 | 142,578 | -0.90(-2.16%) |
Oct 25, 2007 | 41.05 | 42.03 | 40.43 | 41.65 | 157,888 | +0.93(+2.29%) |
Oct 24, 2007 | 40.55 | 41.30 | 40.20 | 40.72 | 173,314 | -0.13(-0.31%) |
Oct 23, 2007 | 40.88 | 41.39 | 40.05 | 40.85 | 236,890 | +0.13(+0.32%) |
Oct 22, 2007 | 39.02 | 41.41 | 39.02 | 40.72 | 215,153 | +1.13(+2.85%) |
Oct 19, 2007 | 40.92 | 41.17 | 39.10 | 39.59 | 238,994 | -1.42(-3.46%) |
Oct 18, 2007 | 40.10 | 41.46 | 39.53 | 41.01 | 198,558 | +1.12(+2.81%) |
Oct 17, 2007 | 41.00 | 41.22 | 38.96 | 39.89 | 155,901 | -0.56(-1.38%) |
Oct 16, 2007 | 41.62 | 41.69 | 40.14 | 40.45 | 134,748 | -1.21(-2.90%) |
Oct 15, 2007 | 42.02 | 42.98 | 41.40 | 41.65 | 260,965 | -0.02(-0.04%) |
Oct 12, 2007 | 40.36 | 42.78 | 40.36 | 41.67 | 239,461 | +1.39(+3.46%) |
Oct 11, 2007 | 42.43 | 43.41 | 39.38 | 40.28 | 370,821 | -2.08(-4.91%) |
Oct 10, 2007 | 38.93 | 44.49 | 37.33 | 42.36 | 955,977 | +2.93(+7.42%) |
Oct 09, 2007 | 38.09 | 39.94 | 37.80 | 39.43 | 214,335 | +1.17(+3.06%) |
Oct 08, 2007 | 38.86 | 39.15 | 37.09 | 38.26 | 155,083 | -0.46(-1.19%) |
Oct 05, 2007 | 38.25 | 39.94 | 37.91 | 38.72 | 125,983 | +0.84(+2.21%) |
Oct 04, 2007 | 37.78 | 37.88 | 36.97 | 37.88 | 138,020 | +0.10(+0.27%) |
Oct 03, 2007 | 39.00 | 39.28 | 37.69 | 37.78 | 190,494 | -1.13(-2.90%) |
Oct 02, 2007 | 39.15 | 39.88 | 37.69 | 38.91 | 238,293 | +0.00(+0.00%) |
Oct 01, 2007 | 37.38 | 39.97 | 37.38 | 38.91 | 264,588 | +1.45(+3.86%) |
Sep 28, 2007 | 37.85 | 38.96 | 37.45 | 37.46 | 139,773 | -0.28(-0.75%) |
Sep 27, 2007 | 39.03 | 39.35 | 37.74 | 37.74 | 176,119 | -1.04(-2.67%) |
Sep 26, 2007 | 37.79 | 38.98 | 37.36 | 38.78 | 248,811 | +1.47(+3.95%) |
Sep 25, 2007 | 37.05 | 37.96 | 35.24 | 37.31 | 201,830 | +0.47(+1.28%) |
Sep 24, 2007 | 37.15 | 37.73 | 35.73 | 36.84 | 154,499 | +0.09(+0.26%) |
Sep 21, 2007 | 35.68 | 36.94 | 35.61 | 36.74 | 156,953 | +1.06(+2.97%) |
Sep 20, 2007 | 35.45 | 36.81 | 34.87 | 35.68 | 135,215 | -0.26(-0.71%) |
Sep 19, 2007 | 37.34 | 37.44 | 35.73 | 35.94 | 310,049 | -1.25(-3.36%) |
Sep 18, 2007 | 35.20 | 37.30 | 34.24 | 37.19 | 134,748 | +2.23(+6.39%) |
Sep 17, 2007 | 33.79 | 36.12 | 33.79 | 34.95 | 162,329 | +1.00(+2.95%) |
Sep 14, 2007 | 33.95 | 34.31 | 33.48 | 33.95 | 81,924 | -0.36(-1.05%) |
Sep 13, 2007 | 34.60 | 35.19 | 33.84 | 34.31 | 104,830 | +0.02(+0.05%) |
Sep 12, 2007 | 35.13 | 35.13 | 34.24 | 34.30 | 78,535 | -0.82(-2.34%) |
Sep 11, 2007 | 34.56 | 35.61 | 33.85 | 35.12 | 107,050 | +0.50(+1.43%) |
Sep 10, 2007 | 34.28 | 35.15 | 33.75 | 34.62 | 153,797 | +0.47(+1.38%) |
Sep 07, 2007 | 34.88 | 35.02 | 33.30 | 34.15 | 149,006 | -1.20(-3.39%) |
Sep 06, 2007 | 35.24 | 36.15 | 34.88 | 35.35 | 161,160 | +0.35(+1.00%) |
Sep 05, 2007 | 36.58 | 36.64 | 34.48 | 35.00 | 177,171 | -1.66(-4.53%) |
Sep 04, 2007 | 35.54 | 37.91 | 35.09 | 36.66 | 322,671 | +1.98(+5.70%) |
Aug 31, 2007 | 33.90 | 34.95 | 33.82 | 34.68 | 206,972 | +1.53(+4.62%) |
Aug 30, 2007 | 32.94 | 33.88 | 32.64 | 33.15 | 247,058 | +0.15(+0.44%) |
Aug 29, 2007 | 32.37 | 33.37 | 32.19 | 33.00 | 220,646 | +0.89(+2.77%) |
Aug 28, 2007 | 33.09 | 33.67 | 32.11 | 32.11 | 165,952 | -1.06(-3.20%) |
Aug 27, 2007 | 33.59 | 33.88 | 32.62 | 33.17 | 150,876 | -0.69(-2.05%) |
Aug 24, 2007 | 32.87 | 34.09 | 32.52 | 33.87 | 129,956 | +0.96(+2.91%) |
Aug 23, 2007 | 34.62 | 34.62 | 32.64 | 32.91 | 145,500 | -0.86(-2.56%) |
Aug 22, 2007 | 34.18 | 35.09 | 33.52 | 33.77 | 246,240 | +0.12(+0.36%) |
Aug 21, 2007 | 33.86 | 35.21 | 33.19 | 33.65 | 187,222 | -1.92(-5.39%) |
Aug 20, 2007 | 35.45 | 35.94 | 34.61 | 35.57 | 91,974 | -0.03(-0.07%) |
Aug 17, 2007 | 36.37 | 37.66 | 35.19 | 35.60 | 263,770 | +0.51(+1.46%) |
Aug 16, 2007 | 33.83 | 35.08 | 32.10 | 35.08 | 466,886 | +1.55(+4.62%) |
Aug 15, 2007 | 35.07 | 35.87 | 33.17 | 33.53 | 332,254 | -1.51(-4.30%) |
Aug 14, 2007 | 37.08 | 37.50 | 34.95 | 35.04 | 212,932 | -2.19(-5.88%) |
Aug 13, 2007 | 38.39 | 39.32 | 36.67 | 37.23 | 250,447 | -1.05(-2.75%) |
Aug 10, 2007 | 39.36 | 40.11 | 37.63 | 38.28 | 423,528 | -2.69(-6.56%) |
Aug 09, 2007 | 41.35 | 43.04 | 39.36 | 40.97 | 707,984 | +0.10(+0.25%) |
Aug 08, 2007 | 37.91 | 43.34 | 37.91 | 40.87 | 774,949 | +3.42(+9.14%) |
Aug 07, 2007 | 35.61 | 38.51 | 35.49 | 37.44 | 333,306 | +1.56(+4.34%) |
Aug 06, 2007 | 34.35 | 35.93 | 33.90 | 35.89 | 210,128 | +1.57(+4.56%) |
Aug 03, 2007 | 34.82 | 36.58 | 34.08 | 34.32 | 172,730 | -1.10(-3.12%) |
Aug 02, 2007 | 35.33 | 36.16 | 34.78 | 35.42 | 204,869 | +0.37(+1.05%) |
Aug 01, 2007 | 34.83 | 35.18 | 33.53 | 35.06 | 187,222 | +0.27(+0.76%) |
Jul 31, 2007 | 36.11 | 36.79 | 34.76 | 34.79 | 206,154 | -0.12(-0.34%) |
Jul 30, 2007 | 34.31 | 35.50 | 33.94 | 34.91 | 229,411 | +0.87(+2.56%) |
Jul 27, 2007 | 33.30 | 34.83 | 33.19 | 34.04 | 297,778 | +0.74(+2.21%) |
Jul 26, 2007 | 34.46 | 34.75 | 32.87 | 33.30 | 249,278 | -1.16(-3.35%) |
Jul 25, 2007 | 34.87 | 35.02 | 33.48 | 34.46 | 230,579 | -0.07(-0.20%) |
Jul 24, 2007 | 35.54 | 35.67 | 34.38 | 34.53 | 190,728 | -1.48(-4.11%) |
Jul 23, 2007 | 36.54 | 36.92 | 35.96 | 36.01 | 176,470 | -0.04(-0.12%) |
Jul 20, 2007 | 36.93 | 37.05 | 35.51 | 36.05 | 234,436 | -0.97(-2.61%) |
Jul 19, 2007 | 36.71 | 37.62 | 36.71 | 37.02 | 195,987 | +0.76(+2.10%) |
Jul 18, 2007 | 36.66 | 36.79 | 35.60 | 36.25 | 253,836 | -0.34(-0.94%) |
Jul 17, 2007 | 37.41 | 37.55 | 36.59 | 36.60 | 168,289 | -0.67(-1.79%) |
Jul 16, 2007 | 37.82 | 38.09 | 37.09 | 37.26 | 172,964 | -0.82(-2.16%) |
Jul 13, 2007 | 38.42 | 38.48 | 37.85 | 38.09 | 111,959 | +0.01(+0.02%) |
Jul 12, 2007 | 37.68 | 38.26 | 37.42 | 38.08 | 220,763 | +0.82(+2.21%) |
Jul 11, 2007 | 37.33 | 37.61 | 37.05 | 37.26 | 237,124 | -0.03(-0.09%) |
Jul 10, 2007 | 37.75 | 38.07 | 36.98 | 37.29 | 194,467 | -0.40(-1.07%) |
Jul 09, 2007 | 37.79 | 38.63 | 37.49 | 37.69 | 475,067 | -0.09(-0.25%) |
Jul 06, 2007 | 38.29 | 38.52 | 37.73 | 37.79 | 280,131 | -0.40(-1.05%) |
Jul 05, 2007 | 37.64 | 38.54 | 37.56 | 38.19 | 339,266 | +0.54(+1.43%) |
Jul 03, 2007 | 38.51 | 38.51 | 37.51 | 37.65 | 215,620 | -0.86(-2.22%) |
Jul 02, 2007 | 38.25 | 38.88 | 38.25 | 38.51 | 236,773 | +0.61(+1.60%) |
Jun 29, 2007 | 37.65 | 38.63 | 37.42 | 37.90 | 298,246 | +0.47(+1.26%) |
Jun 28, 2007 | 37.20 | 38.93 | 36.96 | 37.43 | 520,996 | +0.25(+0.67%) |
Jun 27, 2007 | 36.08 | 37.52 | 36.06 | 37.18 | 521,346 | +0.89(+2.45%) |
Jun 26, 2007 | 36.79 | 37.27 | 35.72 | 36.29 | 421,658 | -0.43(-1.17%) |
Jun 25, 2007 | 36.69 | 37.26 | 36.26 | 36.72 | 544,019 | +0.19(+0.52%) |
Jun 22, 2007 | 37.59 | 37.65 | 36.31 | 36.53 | 756,133 | -1.55(-4.07%) |
Jun 21, 2007 | 34.04 | 39.79 | 33.80 | 38.08 | 1,789,477 | +4.49(+13.38%) |
Jun 20, 2007 | 32.49 | 33.91 | 31.89 | 33.59 | 970,235 | +2.59(+8.37%) |
Jun 19, 2007 | 30.35 | 31.54 | 30.19 | 30.99 | 423,645 | +0.43(+1.40%) |
Jun 18, 2007 | 29.95 | 31.03 | 29.81 | 30.56 | 227,891 | +0.62(+2.06%) |
Jun 15, 2007 | 30.50 | 30.50 | 29.79 | 29.95 | 242,967 | -0.12(-0.40%) |
Jun 14, 2007 | 29.73 | 30.42 | 29.31 | 30.07 | 368,250 | +0.77(+2.63%) |
Jun 13, 2007 | 28.77 | 29.96 | 28.77 | 29.30 | 302,336 | +0.85(+2.98%) |
Jun 12, 2007 | 28.75 | 29.09 | 28.35 | 28.45 | 194,467 | -0.50(-1.71%) |
Jun 11, 2007 | 28.60 | 29.26 | 28.60 | 28.95 | 160,809 | +0.18(+0.62%) |
Jun 08, 2007 | 28.29 | 28.78 | 28.11 | 28.77 | 367,431 | +0.51(+1.82%) |
Jun 07, 2007 | 29.09 | 29.09 | 28.09 | 28.25 | 429,021 | -0.65(-2.25%) |
Jun 06, 2007 | 28.92 | 29.33 | 28.68 | 28.90 | 169,691 | -0.01(-0.03%) |
Jun 05, 2007 | 28.83 | 29.31 | 28.44 | 28.91 | 336,578 | +0.09(+0.33%) |
Jun 04, 2007 | 29.41 | 29.41 | 28.61 | 28.82 | 204,167 | -0.59(-2.01%) |
Jun 01, 2007 | 29.40 | 30.06 | 29.28 | 29.41 | 434,280 | +0.02(+0.06%) |
May 31, 2007 | 29.73 | 30.16 | 29.31 | 29.39 | 380,754 | -0.33(-1.12%) |
May 30, 2007 | 28.77 | 29.80 | 28.55 | 29.73 | 346,863 | +0.96(+3.33%) |
May 29, 2007 | 29.00 | 29.20 | 28.27 | 28.77 | 283,053 | -0.33(-1.15%) |
May 25, 2007 | 28.92 | 29.61 | 28.83 | 29.10 | 240,513 | +0.27(+0.92%) |
May 24, 2007 | 29.48 | 30.09 | 28.66 | 28.84 | 242,734 | -0.58(-1.98%) |
May 23, 2007 | 30.28 | 30.31 | 29.31 | 29.42 | 330,852 | -0.92(-3.02%) |
May 22, 2007 | 30.03 | 30.50 | 29.86 | 30.33 | 474,015 | +0.74(+2.49%) |
May 21, 2007 | 28.93 | 29.92 | 28.84 | 29.60 | 627,228 | +0.65(+2.25%) |
May 18, 2007 | 28.29 | 29.34 | 27.85 | 28.95 | 422,476 | +0.67(+2.36%) |
May 17, 2007 | 28.01 | 28.58 | 27.81 | 28.28 | 233,618 | +0.35(+1.26%) |
May 16, 2007 | 27.82 | 28.90 | 27.77 | 27.93 | 162,679 | +0.25(+0.90%) |
May 15, 2007 | 27.22 | 28.38 | 27.18 | 27.68 | 367,315 | +0.39(+1.44%) |
May 14, 2007 | 27.61 | 27.81 | 27.09 | 27.29 | 194,584 | -0.15(-0.56%) |
May 11, 2007 | 27.87 | 28.23 | 27.06 | 27.44 | 115,991 | -0.28(-1.02%) |
May 10, 2007 | 28.15 | 28.15 | 27.17 | 27.72 | 250,213 | -0.51(-1.82%) |
May 09, 2007 | 26.67 | 28.60 | 26.67 | 28.24 | 397,700 | +1.57(+5.91%) |
May 08, 2007 | 26.65 | 26.91 | 26.07 | 26.66 | 150,993 | +0.01(+0.03%) |
May 07, 2007 | 26.11 | 26.84 | 25.95 | 26.65 | 110,323 | +0.60(+2.30%) |
May 04, 2007 | 26.15 | 26.16 | 25.64 | 26.06 | 144,565 | -0.01(-0.03%) |
May 03, 2007 | 26.13 | 26.33 | 25.48 | 26.06 | 137,436 | -0.02(-0.07%) |
May 02, 2007 | 25.87 | 26.80 | 25.63 | 26.08 | 213,166 | +0.22(+0.86%) |