Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 33.28 | 34.52 | 31.83 | 31.94 | 67,021 | -1.65(-4.91%) |
Jun 27, 2008 | 34.08 | 34.66 | 33.08 | 33.59 | 296,838 | -0.50(-1.47%) |
Jun 26, 2008 | 33.69 | 34.63 | 33.26 | 34.09 | 55,707 | -0.07(-0.20%) |
Jun 25, 2008 | 34.77 | 34.92 | 33.45 | 34.16 | 38,040 | -0.67(-1.91%) |
Jun 24, 2008 | 36.51 | 36.69 | 34.83 | 34.83 | 31,746 | -1.88(-5.13%) |
Jun 23, 2008 | 36.85 | 37.14 | 36.28 | 36.71 | 23,884 | +0.22(+0.62%) |
Jun 20, 2008 | 37.10 | 37.96 | 36.13 | 36.48 | 50,965 | -1.07(-2.85%) |
Jun 19, 2008 | 37.48 | 37.67 | 36.30 | 37.56 | 22,026 | +0.20(+0.53%) |
Jun 18, 2008 | 38.12 | 38.64 | 36.99 | 37.36 | 32,682 | -1.17(-3.03%) |
Jun 17, 2008 | 38.58 | 39.01 | 38.44 | 38.52 | 28,734 | -0.37(-0.95%) |
Jun 16, 2008 | 39.91 | 39.92 | 38.26 | 38.89 | 43,690 | -0.05(-0.13%) |
Jun 13, 2008 | 39.67 | 39.67 | 38.27 | 38.95 | 23,509 | -0.16(-0.40%) |
Jun 12, 2008 | 40.10 | 40.30 | 38.87 | 39.10 | 26,980 | +0.23(+0.60%) |
Jun 11, 2008 | 40.60 | 40.78 | 38.16 | 38.87 | 42,440 | -1.61(-3.97%) |
Jun 10, 2008 | 40.31 | 41.01 | 39.78 | 40.48 | 38,767 | +0.64(+1.60%) |
Jun 09, 2008 | 39.82 | 41.01 | 39.82 | 39.84 | 28,828 | +0.05(+0.13%) |
Jun 06, 2008 | 41.76 | 41.76 | 39.73 | 39.78 | 32,743 | -1.98(-4.74%) |
Jun 05, 2008 | 41.46 | 41.76 | 40.86 | 41.76 | 25,125 | +0.54(+1.30%) |
Jun 04, 2008 | 41.55 | 41.85 | 41.05 | 41.23 | 36,597 | -0.39(-0.93%) |
Jun 03, 2008 | 42.81 | 42.95 | 41.16 | 41.62 | 163,797 | -1.43(-3.31%) |
Jun 02, 2008 | 44.45 | 44.45 | 42.84 | 43.04 | 75,081 | -1.63(-3.65%) |
May 30, 2008 | 45.69 | 46.37 | 44.14 | 44.67 | 30,169 | -1.36(-2.96%) |
May 29, 2008 | 45.86 | 46.46 | 45.69 | 46.04 | 18,674 | -0.05(-0.11%) |
May 28, 2008 | 47.07 | 47.07 | 45.77 | 46.09 | 32,494 | -0.32(-0.69%) |
May 27, 2008 | 46.62 | 46.62 | 45.85 | 46.41 | 23,595 | +0.06(+0.13%) |
May 26, 2008 | 46.12 | 46.78 | 45.86 | 46.35 | 25,997 | +0.00(+0.00%) |
May 23, 2008 | 46.12 | 46.78 | 45.86 | 46.35 | 25,997 | +0.09(+0.21%) |
May 22, 2008 | 46.88 | 47.66 | 46.11 | 46.25 | 31,115 | -0.80(-1.71%) |
May 21, 2008 | 48.21 | 48.47 | 46.43 | 47.06 | 31,561 | -0.59(-1.23%) |
May 20, 2008 | 47.94 | 48.63 | 47.51 | 47.64 | 15,021 | -0.60(-1.25%) |
May 19, 2008 | 47.96 | 48.53 | 47.42 | 48.25 | 28,014 | +0.02(+0.04%) |
May 16, 2008 | 49.24 | 49.24 | 47.85 | 48.23 | 23,747 | -0.71(-1.45%) |
May 15, 2008 | 48.62 | 49.41 | 48.46 | 48.94 | 18,665 | +0.32(+0.66%) |
May 14, 2008 | 48.95 | 49.53 | 48.62 | 48.62 | 26,100 | -0.52(-1.05%) |
May 13, 2008 | 49.78 | 49.78 | 48.82 | 49.14 | 26,577 | -0.51(-1.03%) |
May 12, 2008 | 49.23 | 49.80 | 49.15 | 49.65 | 23,041 | +0.41(+0.84%) |
May 09, 2008 | 48.78 | 49.23 | 48.78 | 49.23 | 13,986 | +0.23(+0.48%) |
May 08, 2008 | 49.02 | 50.11 | 48.78 | 49.00 | 18,892 | -0.02(-0.04%) |
May 07, 2008 | 49.78 | 49.81 | 49.02 | 49.02 | 11,805 | -0.73(-1.46%) |
May 06, 2008 | 50.09 | 50.37 | 49.32 | 49.74 | 19,358 | +0.47(+0.95%) |
May 05, 2008 | 49.52 | 50.02 | 49.26 | 49.28 | 20,078 | -0.24(-0.49%) |
May 02, 2008 | 51.29 | 51.29 | 49.50 | 49.52 | 17,419 | -0.75(-1.49%) |
May 01, 2008 | 49.93 | 51.33 | 49.46 | 50.27 | 14,647 | +0.85(+1.71%) |
Apr 30, 2008 | 50.88 | 51.59 | 49.42 | 49.42 | 14,256 | -1.02(-2.02%) |
Apr 29, 2008 | 51.71 | 51.73 | 50.44 | 50.44 | 10,364 | -1.09(-2.11%) |
Apr 28, 2008 | 51.39 | 51.53 | 50.62 | 51.53 | 19,482 | +0.32(+0.62%) |
Apr 25, 2008 | 50.50 | 51.34 | 49.73 | 51.21 | 12,941 | +0.23(+0.46%) |
Apr 24, 2008 | 50.43 | 51.15 | 49.75 | 50.98 | 16,317 | +0.60(+1.20%) |
Apr 23, 2008 | 49.74 | 50.54 | 49.59 | 50.37 | 14,732 | +0.74(+1.50%) |
Apr 22, 2008 | 50.31 | 51.30 | 49.23 | 49.63 | 24,222 | -0.71(-1.41%) |
Apr 21, 2008 | 50.80 | 51.21 | 50.31 | 50.34 | 14,181 | -1.23(-2.38%) |
Apr 18, 2008 | 51.31 | 51.69 | 50.36 | 51.57 | 21,763 | +0.58(+1.14%) |
Apr 17, 2008 | 50.66 | 51.23 | 50.53 | 50.99 | 24,992 | +0.25(+0.49%) |
Apr 16, 2008 | 50.53 | 50.92 | 49.84 | 50.74 | 21,499 | +0.54(+1.07%) |
Apr 15, 2008 | 49.36 | 50.20 | 49.35 | 50.20 | 8,561 | +1.27(+2.59%) |
Apr 14, 2008 | 48.89 | 50.30 | 48.89 | 48.93 | 30,199 | +0.09(+0.18%) |
Apr 11, 2008 | 50.09 | 50.52 | 48.84 | 48.84 | 26,253 | -2.05(-4.02%) |
Apr 10, 2008 | 49.89 | 50.89 | 49.51 | 50.89 | 18,118 | +1.51(+3.06%) |
Apr 09, 2008 | 50.17 | 50.38 | 48.97 | 49.38 | 18,709 | -1.05(-2.09%) |
Apr 08, 2008 | 49.84 | 50.53 | 49.84 | 50.43 | 12,668 | -0.08(-0.15%) |
Apr 07, 2008 | 50.92 | 51.39 | 49.69 | 50.51 | 18,507 | -0.25(-0.49%) |
Apr 04, 2008 | 51.49 | 51.87 | 50.54 | 50.76 | 15,965 | -0.48(-0.93%) |
Apr 03, 2008 | 51.87 | 52.68 | 50.16 | 51.24 | 29,140 | -1.00(-1.92%) |
Apr 02, 2008 | 52.26 | 52.69 | 51.87 | 52.24 | 11,317 | -0.45(-0.85%) |
Apr 01, 2008 | 52.45 | 53.11 | 52.25 | 52.69 | 48,345 | -0.54(-1.01%) |
Mar 31, 2008 | 52.41 | 53.66 | 51.61 | 53.22 | 29,237 | +1.00(+1.92%) |
Mar 28, 2008 | 51.82 | 53.03 | 51.58 | 52.22 | 11,870 | -0.06(-0.12%) |
Mar 27, 2008 | 53.11 | 53.17 | 52.27 | 52.28 | 10,725 | -0.29(-0.54%) |
Mar 26, 2008 | 52.49 | 53.00 | 52.16 | 52.57 | 20,955 | -0.98(-1.84%) |
Mar 25, 2008 | 52.99 | 53.55 | 52.14 | 53.55 | 19,638 | +0.35(+0.67%) |
Mar 24, 2008 | 53.24 | 53.72 | 52.24 | 53.20 | 37,077 | -0.35(-0.66%) |
Mar 21, 2008 | 51.15 | 53.55 | 49.88 | 53.55 | 118,284 | +0.00(+0.00%) |
Mar 20, 2008 | 51.15 | 53.55 | 49.88 | 53.55 | 118,284 | +3.52(+7.03%) |
Mar 19, 2008 | 51.41 | 51.82 | 50.04 | 50.04 | 21,682 | -1.79(-3.45%) |
Mar 18, 2008 | 49.83 | 51.82 | 49.64 | 51.82 | 30,546 | +1.38(+2.74%) |
Mar 17, 2008 | 48.54 | 50.87 | 48.54 | 50.44 | 15,926 | +1.49(+3.03%) |
Mar 14, 2008 | 50.18 | 50.98 | 48.54 | 48.96 | 16,837 | -1.34(-2.66%) |
Mar 13, 2008 | 51.70 | 51.70 | 50.15 | 50.30 | 18,930 | -1.14(-2.22%) |
Mar 12, 2008 | 50.98 | 52.53 | 49.88 | 51.44 | 27,892 | +0.53(+1.03%) |
Mar 11, 2008 | 50.23 | 50.94 | 49.36 | 50.91 | 25,098 | +2.12(+4.36%) |
Mar 10, 2008 | 49.56 | 50.49 | 48.07 | 48.78 | 22,856 | -0.50(-1.02%) |
Mar 07, 2008 | 48.82 | 50.50 | 48.61 | 49.29 | 16,896 | +0.05(+0.11%) |
Mar 06, 2008 | 50.99 | 50.99 | 49.23 | 49.23 | 28,106 | -1.93(-3.78%) |
Mar 05, 2008 | 52.07 | 52.07 | 50.74 | 51.17 | 26,599 | -0.75(-1.45%) |
Mar 04, 2008 | 51.02 | 52.53 | 50.56 | 51.92 | 188,397 | +0.46(+0.89%) |
Mar 03, 2008 | 47.37 | 51.48 | 47.32 | 51.46 | 91,071 | +4.22(+8.94%) |
Feb 29, 2008 | 47.94 | 48.96 | 46.97 | 47.24 | 29,636 | -0.73(-1.51%) |
Feb 28, 2008 | 48.27 | 49.93 | 47.94 | 47.96 | 27,937 | -0.84(-1.72%) |
Feb 27, 2008 | 49.39 | 50.10 | 48.57 | 48.80 | 14,452 | -1.36(-2.72%) |
Feb 26, 2008 | 50.05 | 51.79 | 49.92 | 50.17 | 27,890 | -0.03(-0.05%) |
Feb 25, 2008 | 48.12 | 50.19 | 47.72 | 50.19 | 12,735 | +1.62(+3.34%) |
Feb 22, 2008 | 49.56 | 49.56 | 47.65 | 48.57 | 27,258 | -0.57(-1.16%) |
Feb 21, 2008 | 50.96 | 50.96 | 49.14 | 49.14 | 21,763 | -1.48(-2.92%) |
Feb 20, 2008 | 49.58 | 50.62 | 49.23 | 50.62 | 7,600 | +0.76(+1.52%) |
Feb 19, 2008 | 50.96 | 51.73 | 49.86 | 49.86 | 16,789 | -0.13(-0.26%) |
Feb 18, 2008 | 50.81 | 51.44 | 49.65 | 49.98 | 17,546 | +0.00(+0.00%) |
Feb 15, 2008 | 50.81 | 51.44 | 49.65 | 49.98 | 17,546 | -1.11(-2.16%) |
Feb 14, 2008 | 53.04 | 53.04 | 50.69 | 51.09 | 12,781 | -1.87(-3.52%) |
Feb 13, 2008 | 51.57 | 52.96 | 51.44 | 52.96 | 14,278 | +2.10(+4.13%) |
Feb 12, 2008 | 51.17 | 51.75 | 50.68 | 50.86 | 28,536 | +0.07(+0.14%) |
Feb 11, 2008 | 50.72 | 51.40 | 49.67 | 50.79 | 11,270 | -0.35(-0.68%) |
Feb 08, 2008 | 52.21 | 52.21 | 49.26 | 51.13 | 17,677 | -0.12(-0.24%) |
Feb 07, 2008 | 51.60 | 52.25 | 50.81 | 51.25 | 10,262 | -0.73(-1.40%) |
Feb 06, 2008 | 52.66 | 52.68 | 51.00 | 51.98 | 10,467 | -0.36(-0.69%) |
Feb 05, 2008 | 52.33 | 53.51 | 51.28 | 52.34 | 25,661 | -0.95(-1.78%) |
Feb 04, 2008 | 52.65 | 53.47 | 52.31 | 53.29 | 11,076 | +0.60(+1.15%) |
Feb 01, 2008 | 52.25 | 53.53 | 51.82 | 52.69 | 17,051 | +0.81(+1.57%) |
Jan 31, 2008 | 51.82 | 53.03 | 51.82 | 51.88 | 22,249 | -0.02(-0.03%) |
Jan 30, 2008 | 53.10 | 53.43 | 51.82 | 51.89 | 15,675 | -1.49(-2.78%) |
Jan 29, 2008 | 53.55 | 53.55 | 52.06 | 53.38 | 20,185 | +0.06(+0.11%) |
Jan 28, 2008 | 51.82 | 53.32 | 50.97 | 53.32 | 16,240 | +1.49(+2.87%) |
Jan 25, 2008 | 53.32 | 53.37 | 51.79 | 51.83 | 23,627 | -0.71(-1.35%) |
Jan 24, 2008 | 52.60 | 53.55 | 50.44 | 52.54 | 28,166 | -0.08(-0.15%) |
Jan 23, 2008 | 49.67 | 52.69 | 47.66 | 52.62 | 25,373 | +2.68(+5.36%) |
Jan 22, 2008 | 47.51 | 50.64 | 47.51 | 49.94 | 25,999 | +1.36(+2.81%) |
Jan 21, 2008 | 48.45 | 48.79 | 47.51 | 48.58 | 27,105 | +0.00(+0.00%) |
Jan 18, 2008 | 48.45 | 48.79 | 47.51 | 48.58 | 27,105 | +1.05(+2.20%) |
Jan 17, 2008 | 48.97 | 49.50 | 47.53 | 47.53 | 15,292 | -0.60(-1.24%) |
Jan 16, 2008 | 47.90 | 49.18 | 47.51 | 48.13 | 21,332 | +0.19(+0.40%) |
Jan 15, 2008 | 47.46 | 48.66 | 47.46 | 47.94 | 11,834 | -0.08(-0.16%) |
Jan 14, 2008 | 48.93 | 49.23 | 47.51 | 48.02 | 20,283 | -0.92(-1.87%) |
Jan 11, 2008 | 50.96 | 51.82 | 48.43 | 48.93 | 13,214 | -2.45(-4.77%) |
Jan 10, 2008 | 48.77 | 51.38 | 48.77 | 51.38 | 19,462 | +1.95(+3.95%) |
Jan 09, 2008 | 47.35 | 49.43 | 47.35 | 49.43 | 17,454 | +2.00(+4.23%) |
Jan 08, 2008 | 47.94 | 49.69 | 47.43 | 47.43 | 18,556 | -0.16(-0.33%) |
Jan 07, 2008 | 48.52 | 49.23 | 47.58 | 47.58 | 26,336 | -0.61(-1.27%) |
Jan 04, 2008 | 50.05 | 50.79 | 48.20 | 48.20 | 19,596 | -1.24(-2.52%) |
Jan 03, 2008 | 51.75 | 51.75 | 49.34 | 49.44 | 23,185 | -1.31(-2.59%) |
Jan 02, 2008 | 50.57 | 51.74 | 50.28 | 50.75 | 14,661 | -0.10(-0.20%) |
Jan 01, 2008 | 50.83 | 52.11 | 50.52 | 50.86 | 12,470 | +0.00(+0.00%) |
Dec 31, 2007 | 50.83 | 52.11 | 50.52 | 50.86 | 12,470 | -0.42(-0.83%) |
Dec 28, 2007 | 52.97 | 55.43 | 51.12 | 51.28 | 11,344 | -0.87(-1.67%) |
Dec 27, 2007 | 55.28 | 55.28 | 52.10 | 52.15 | 15,284 | -2.95(-5.36%) |
Dec 26, 2007 | 54.20 | 55.27 | 52.87 | 55.11 | 20,851 | +0.54(+1.00%) |
Dec 24, 2007 | 53.85 | 54.84 | 52.17 | 54.56 | 6,821 | +0.71(+1.32%) |
Dec 21, 2007 | 52.96 | 53.85 | 52.17 | 53.85 | 61,541 | +1.76(+3.38%) |
Dec 20, 2007 | 51.82 | 52.09 | 50.18 | 52.09 | 19,221 | +0.55(+1.07%) |
Dec 19, 2007 | 50.89 | 51.82 | 50.16 | 51.54 | 20,065 | +0.66(+1.29%) |
Dec 18, 2007 | 49.61 | 51.01 | 48.81 | 50.88 | 20,271 | +2.00(+4.10%) |
Dec 17, 2007 | 48.39 | 49.88 | 48.39 | 48.88 | 12,656 | -0.01(-0.02%) |
Dec 14, 2007 | 51.19 | 51.82 | 48.89 | 48.89 | 22,393 | -2.89(-5.59%) |
Dec 13, 2007 | 49.86 | 51.82 | 48.98 | 51.78 | 23,116 | +1.60(+3.18%) |
Dec 12, 2007 | 51.15 | 51.15 | 49.92 | 50.18 | 10,709 | +0.67(+1.36%) |
Dec 11, 2007 | 50.35 | 51.18 | 49.51 | 49.51 | 15,618 | -0.48(-0.95%) |
Dec 10, 2007 | 49.56 | 50.36 | 46.85 | 49.98 | 23,160 | +0.44(+0.89%) |
Dec 07, 2007 | 49.98 | 50.64 | 48.61 | 49.54 | 17,950 | -0.44(-0.88%) |
Dec 06, 2007 | 48.02 | 49.98 | 48.02 | 49.98 | 28,316 | +2.28(+4.78%) |
Dec 05, 2007 | 47.80 | 48.62 | 46.93 | 47.70 | 18,841 | +1.03(+2.20%) |
Dec 04, 2007 | 48.26 | 48.26 | 46.68 | 46.68 | 18,489 | -1.53(-3.17%) |
Dec 03, 2007 | 49.46 | 49.84 | 48.20 | 48.21 | 16,713 | -0.80(-1.64%) |
Nov 30, 2007 | 48.57 | 49.06 | 48.12 | 49.01 | 31,842 | +0.86(+1.79%) |
Nov 29, 2007 | 47.76 | 48.59 | 47.54 | 48.15 | 15,442 | -0.21(-0.43%) |
Nov 28, 2007 | 47.32 | 48.37 | 47.29 | 48.35 | 22,568 | +1.64(+3.51%) |
Nov 27, 2007 | 48.65 | 49.09 | 46.60 | 46.71 | 21,022 | -1.70(-3.51%) |
Nov 26, 2007 | 49.67 | 49.67 | 47.85 | 48.41 | 18,121 | -0.67(-1.35%) |
Nov 23, 2007 | 48.59 | 49.22 | 48.59 | 49.08 | 6,425 | +0.78(+1.61%) |
Nov 21, 2007 | 47.70 | 48.58 | 47.13 | 48.30 | 14,129 | +0.70(+1.47%) |
Nov 20, 2007 | 47.71 | 48.35 | 47.32 | 47.60 | 14,481 | -0.55(-1.15%) |
Nov 19, 2007 | 47.60 | 48.27 | 47.29 | 48.15 | 42,552 | -0.86(-1.76%) |
Nov 16, 2007 | 49.28 | 49.31 | 48.31 | 49.02 | 24,339 | -0.16(-0.32%) |
Nov 15, 2007 | 49.41 | 49.92 | 48.78 | 49.17 | 11,555 | -0.54(-1.08%) |
Nov 14, 2007 | 50.10 | 50.10 | 49.24 | 49.71 | 13,722 | -0.21(-0.42%) |
Nov 13, 2007 | 50.17 | 50.30 | 48.63 | 49.92 | 24,087 | +0.26(+0.52%) |
Nov 12, 2007 | 49.27 | 49.92 | 48.70 | 49.66 | 18,590 | +0.14(+0.28%) |
Nov 09, 2007 | 50.30 | 50.91 | 48.38 | 49.52 | 28,011 | -1.36(-2.68%) |
Nov 08, 2007 | 49.21 | 50.95 | 47.57 | 50.88 | 41,658 | +2.20(+4.52%) |
Nov 07, 2007 | 49.39 | 50.69 | 48.50 | 48.68 | 19,770 | -1.42(-2.83%) |
Nov 06, 2007 | 49.23 | 50.65 | 49.23 | 50.10 | 14,797 | +1.17(+2.38%) |
Nov 05, 2007 | 50.34 | 50.34 | 48.00 | 48.93 | 30,066 | -1.68(-3.31%) |
Nov 02, 2007 | 50.36 | 51.57 | 49.63 | 50.61 | 24,069 | +0.76(+1.52%) |
Nov 01, 2007 | 50.19 | 50.74 | 49.85 | 49.85 | 31,065 | -1.11(-2.19%) |
Oct 31, 2007 | 50.96 | 51.44 | 50.46 | 50.96 | 28,055 | -0.61(-1.19%) |
Oct 30, 2007 | 52.31 | 52.44 | 51.34 | 51.57 | 10,717 | -0.71(-1.35%) |
Oct 29, 2007 | 51.88 | 53.53 | 51.88 | 52.28 | 13,769 | -0.38(-0.72%) |
Oct 26, 2007 | 52.69 | 52.69 | 51.82 | 52.66 | 14,896 | +0.48(+0.91%) |
Oct 25, 2007 | 51.49 | 52.25 | 51.05 | 52.19 | 11,732 | +0.49(+0.95%) |
Oct 24, 2007 | 52.01 | 52.05 | 49.78 | 51.70 | 21,542 | -0.50(-0.96%) |
Oct 23, 2007 | 52.26 | 52.63 | 51.64 | 52.20 | 19,936 | +0.79(+1.55%) |
Oct 22, 2007 | 50.70 | 51.47 | 50.05 | 51.40 | 16,324 | +0.64(+1.26%) |
Oct 19, 2007 | 53.98 | 53.98 | 50.52 | 50.76 | 31,539 | -3.21(-5.95%) |
Oct 18, 2007 | 54.46 | 54.95 | 53.15 | 53.98 | 23,210 | -0.44(-0.81%) |
Oct 17, 2007 | 54.33 | 55.27 | 53.44 | 54.42 | 22,900 | +0.22(+0.40%) |
Oct 16, 2007 | 53.98 | 55.03 | 53.98 | 54.20 | 25,612 | +0.40(+0.74%) |
Oct 15, 2007 | 55.06 | 55.10 | 53.03 | 53.80 | 12,935 | -1.34(-2.43%) |
Oct 12, 2007 | 55.13 | 55.14 | 54.07 | 55.14 | 11,102 | -0.03(-0.05%) |
Oct 11, 2007 | 55.28 | 55.44 | 54.30 | 55.17 | 12,967 | -0.13(-0.23%) |
Oct 10, 2007 | 54.82 | 55.30 | 53.12 | 55.30 | 14,008 | +0.39(+0.71%) |
Oct 09, 2007 | 54.71 | 54.91 | 52.97 | 54.91 | 22,807 | +0.65(+1.19%) |
Oct 08, 2007 | 52.69 | 54.27 | 52.69 | 54.26 | 22,739 | +0.40(+0.74%) |
Oct 05, 2007 | 51.01 | 54.05 | 50.07 | 53.86 | 30,931 | +3.52(+6.98%) |
Oct 04, 2007 | 52.62 | 52.62 | 49.79 | 50.35 | 21,766 | -1.72(-3.30%) |
Oct 03, 2007 | 52.79 | 53.40 | 51.96 | 52.07 | 14,390 | -1.14(-2.14%) |
Oct 02, 2007 | 53.09 | 53.33 | 52.80 | 53.21 | 12,930 | -0.11(-0.21%) |
Oct 01, 2007 | 52.26 | 53.42 | 51.60 | 53.32 | 25,447 | +1.24(+2.37%) |
Sep 28, 2007 | 52.12 | 52.52 | 51.04 | 52.08 | 16,675 | -0.28(-0.54%) |
Sep 27, 2007 | 52.06 | 52.37 | 50.83 | 52.37 | 7,467 | +0.31(+0.60%) |
Sep 26, 2007 | 51.75 | 52.65 | 51.11 | 52.06 | 18,440 | +0.86(+1.69%) |
Sep 25, 2007 | 49.73 | 51.51 | 49.67 | 51.19 | 11,668 | +0.40(+0.78%) |
Sep 24, 2007 | 51.82 | 51.82 | 50.50 | 50.80 | 19,450 | -0.60(-1.18%) |
Sep 21, 2007 | 52.29 | 52.34 | 51.02 | 51.40 | 33,146 | -0.48(-0.92%) |
Sep 20, 2007 | 51.82 | 52.22 | 51.60 | 51.88 | 18,160 | -0.35(-0.68%) |
Sep 19, 2007 | 51.78 | 52.26 | 51.14 | 52.23 | 31,354 | +0.45(+0.87%) |
Sep 18, 2007 | 50.70 | 52.08 | 50.41 | 51.78 | 24,113 | +1.25(+2.48%) |
Sep 17, 2007 | 50.68 | 50.68 | 50.29 | 50.53 | 13,236 | -0.16(-0.31%) |
Sep 14, 2007 | 50.53 | 50.92 | 49.77 | 50.68 | 27,604 | +0.67(+1.35%) |
Sep 13, 2007 | 50.13 | 50.27 | 49.76 | 50.01 | 16,985 | -0.08(-0.16%) |
Sep 12, 2007 | 49.22 | 50.34 | 49.22 | 50.09 | 18,058 | +0.61(+1.24%) |
Sep 11, 2007 | 49.02 | 49.48 | 48.82 | 49.48 | 7,934 | +0.57(+1.17%) |
Sep 10, 2007 | 48.83 | 49.08 | 48.15 | 48.91 | 15,486 | +0.28(+0.59%) |
Sep 07, 2007 | 49.18 | 49.18 | 46.82 | 48.62 | 35,819 | -1.42(-2.83%) |
Sep 06, 2007 | 49.73 | 50.31 | 49.73 | 50.04 | 8,485 | +0.37(+0.75%) |
Sep 05, 2007 | 49.67 | 50.96 | 49.52 | 49.67 | 11,907 | -0.66(-1.30%) |
Sep 04, 2007 | 50.26 | 51.31 | 49.31 | 50.32 | 16,751 | -0.35(-0.70%) |
Aug 31, 2007 | 50.95 | 50.95 | 49.67 | 50.68 | 23,159 | +0.35(+0.70%) |
Aug 30, 2007 | 50.37 | 51.15 | 50.17 | 50.32 | 12,757 | -0.66(-1.29%) |
Aug 29, 2007 | 49.52 | 51.18 | 49.52 | 50.98 | 21,076 | +1.62(+3.27%) |
Aug 28, 2007 | 50.55 | 51.37 | 49.36 | 49.36 | 28,544 | -1.22(-2.41%) |
Aug 27, 2007 | 50.90 | 51.17 | 49.65 | 50.58 | 13,146 | -0.38(-0.75%) |
Aug 24, 2007 | 49.29 | 50.96 | 48.80 | 50.96 | 14,331 | +1.79(+3.64%) |
Aug 23, 2007 | 49.42 | 49.76 | 48.85 | 49.17 | 30,792 | +0.16(+0.32%) |
Aug 22, 2007 | 50.87 | 51.04 | 48.46 | 49.02 | 21,377 | +0.44(+0.91%) |
Aug 21, 2007 | 48.37 | 49.38 | 47.79 | 48.58 | 13,162 | -0.19(-0.39%) |
Aug 20, 2007 | 49.02 | 49.69 | 48.55 | 48.77 | 17,592 | -0.14(-0.28%) |
Aug 17, 2007 | 49.67 | 50.95 | 48.17 | 48.91 | 63,006 | +0.79(+1.63%) |
Aug 16, 2007 | 46.94 | 49.39 | 45.27 | 48.12 | 54,056 | +1.58(+3.40%) |
Aug 15, 2007 | 45.96 | 47.49 | 45.80 | 46.54 | 32,758 | +0.69(+1.51%) |
Aug 14, 2007 | 47.51 | 47.51 | 45.84 | 45.85 | 15,799 | -1.27(-2.69%) |
Aug 13, 2007 | 46.70 | 47.45 | 44.92 | 47.12 | 41,288 | +0.41(+0.89%) |
Aug 10, 2007 | 44.27 | 46.70 | 43.46 | 46.70 | 53,783 | +2.63(+5.98%) |
Aug 09, 2007 | 44.91 | 45.60 | 43.81 | 44.07 | 58,848 | -1.36(-3.00%) |
Aug 08, 2007 | 44.95 | 45.56 | 44.32 | 45.43 | 55,955 | +0.83(+1.86%) |
Aug 07, 2007 | 44.48 | 45.55 | 44.29 | 44.60 | 38,947 | -0.04(-0.10%) |
Aug 06, 2007 | 43.62 | 44.89 | 43.40 | 44.65 | 33,491 | +1.08(+2.48%) |
Aug 03, 2007 | 43.94 | 44.63 | 43.45 | 43.57 | 71,417 | -1.22(-2.72%) |
Aug 02, 2007 | 45.67 | 45.67 | 44.50 | 44.78 | 56,494 | -0.73(-1.61%) |
Aug 01, 2007 | 44.88 | 45.67 | 43.96 | 45.52 | 38,066 | +0.51(+1.13%) |
Jul 31, 2007 | 45.15 | 45.77 | 44.47 | 45.01 | 40,171 | +0.44(+0.99%) |
Jul 30, 2007 | 44.82 | 45.67 | 43.40 | 44.57 | 65,641 | +0.86(+1.96%) |
Jul 27, 2007 | 44.05 | 44.57 | 43.71 | 43.71 | 43,095 | -0.77(-1.73%) |
Jul 26, 2007 | 44.35 | 44.59 | 43.53 | 44.48 | 51,856 | -0.12(-0.27%) |
Jul 25, 2007 | 43.58 | 44.63 | 43.58 | 44.60 | 64,306 | +1.26(+2.91%) |
Jul 24, 2007 | 43.88 | 43.88 | 43.27 | 43.34 | 33,681 | -0.63(-1.43%) |
Jul 23, 2007 | 43.68 | 44.29 | 43.66 | 43.97 | 19,398 | -0.11(-0.25%) |
Jul 20, 2007 | 44.49 | 44.63 | 43.79 | 44.09 | 28,074 | -0.50(-1.12%) |
Jul 19, 2007 | 44.97 | 45.00 | 44.24 | 44.59 | 23,077 | -0.44(-0.98%) |
Jul 18, 2007 | 45.36 | 45.60 | 44.47 | 45.03 | 29,350 | -0.30(-0.67%) |
Jul 17, 2007 | 45.65 | 46.88 | 45.03 | 45.33 | 85,542 | +1.22(+2.76%) |
Jul 16, 2007 | 44.57 | 44.64 | 43.92 | 44.11 | 22,731 | -0.38(-0.85%) |
Jul 13, 2007 | 44.14 | 44.55 | 43.82 | 44.49 | 30,733 | -0.40(-0.89%) |
Jul 12, 2007 | 44.12 | 44.91 | 43.95 | 44.89 | 27,923 | +1.23(+2.82%) |
Jul 11, 2007 | 43.97 | 43.97 | 43.39 | 43.66 | 31,927 | +0.04(+0.10%) |
Jul 10, 2007 | 45.04 | 45.32 | 43.62 | 43.62 | 28,383 | -1.24(-2.77%) |
Jul 09, 2007 | 45.38 | 45.38 | 44.59 | 44.86 | 20,011 | -0.13(-0.28%) |
Jul 06, 2007 | 45.32 | 45.32 | 44.59 | 44.99 | 16,927 | +0.19(+0.41%) |
Jul 05, 2007 | 44.42 | 44.94 | 44.01 | 44.80 | 19,412 | +0.51(+1.15%) |
Jul 03, 2007 | 44.03 | 44.48 | 43.62 | 44.29 | 11,464 | +0.60(+1.36%) |