Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.48 | 19.01 | 18.41 | 18.43 | 504,877 | +0.00(+0.00%) |
Jun 27, 2008 | 18.72 | 18.72 | 18.04 | 18.43 | 1,327,034 | -0.30(-1.60%) |
Jun 26, 2008 | 19.02 | 19.18 | 18.70 | 18.73 | 517,597 | -0.56(-2.90%) |
Jun 25, 2008 | 19.21 | 19.69 | 19.04 | 19.29 | 591,613 | +0.03(+0.16%) |
Jun 24, 2008 | 18.94 | 19.69 | 18.92 | 19.26 | 1,200,961 | -0.34(-1.73%) |
Jun 23, 2008 | 19.97 | 20.00 | 19.21 | 19.60 | 686,103 | -0.60(-2.97%) |
Jun 20, 2008 | 20.58 | 21.06 | 19.90 | 20.20 | 1,027,109 | -0.50(-2.42%) |
Jun 19, 2008 | 20.23 | 20.92 | 19.95 | 20.70 | 615,601 | +0.46(+2.27%) |
Jun 18, 2008 | 20.48 | 20.58 | 20.15 | 20.24 | 474,066 | -0.30(-1.46%) |
Jun 17, 2008 | 20.94 | 21.09 | 20.51 | 20.54 | 484,635 | -0.42(-2.00%) |
Jun 16, 2008 | 21.19 | 21.47 | 20.80 | 20.96 | 739,324 | -0.38(-1.78%) |
Jun 13, 2008 | 20.48 | 21.63 | 20.41 | 21.34 | 755,529 | +1.10(+5.43%) |
Jun 12, 2008 | 20.06 | 20.43 | 19.75 | 20.24 | 1,094,258 | +0.17(+0.85%) |
Jun 11, 2008 | 21.03 | 21.03 | 20.07 | 20.07 | 604,657 | -1.01(-4.79%) |
Jun 10, 2008 | 21.32 | 21.70 | 20.91 | 21.08 | 714,310 | -0.83(-3.79%) |
Jun 09, 2008 | 22.41 | 22.50 | 21.38 | 21.91 | 1,124,973 | +0.48(+2.24%) |
Jun 06, 2008 | 21.78 | 21.84 | 21.25 | 21.43 | 475,506 | -0.57(-2.59%) |
Jun 05, 2008 | 21.10 | 22.01 | 20.93 | 22.00 | 775,083 | +0.92(+4.36%) |
Jun 04, 2008 | 20.82 | 21.57 | 20.70 | 21.08 | 617,906 | +0.14(+0.67%) |
Jun 03, 2008 | 21.74 | 21.74 | 20.62 | 20.94 | 490,011 | -0.67(-3.10%) |
Jun 02, 2008 | 21.66 | 22.08 | 20.90 | 21.61 | 460,731 | -0.22(-1.01%) |
May 30, 2008 | 21.76 | 22.05 | 21.27 | 21.83 | 362,302 | +0.10(+0.46%) |
May 29, 2008 | 21.32 | 22.00 | 21.32 | 21.73 | 263,461 | +0.30(+1.40%) |
May 28, 2008 | 21.77 | 21.77 | 21.28 | 21.43 | 371,553 | -0.21(-0.97%) |
May 27, 2008 | 21.24 | 21.76 | 21.01 | 21.64 | 589,537 | +0.49(+2.32%) |
May 26, 2008 | 21.25 | 21.37 | 20.65 | 21.15 | 499,401 | +0.00(+0.00%) |
May 23, 2008 | 21.25 | 21.37 | 20.65 | 21.15 | 499,401 | -0.24(-1.12%) |
May 22, 2008 | 21.14 | 21.64 | 21.05 | 21.39 | 452,173 | +0.37(+1.76%) |
May 21, 2008 | 21.35 | 21.68 | 20.80 | 21.02 | 822,868 | -0.27(-1.27%) |
May 20, 2008 | 22.07 | 22.31 | 21.06 | 21.29 | 1,906,503 | -1.04(-4.66%) |
May 19, 2008 | 22.25 | 22.84 | 22.05 | 22.33 | 1,056,757 | +0.21(+0.95%) |
May 16, 2008 | 21.85 | 22.18 | 21.45 | 22.12 | 961,135 | +0.42(+1.94%) |
May 15, 2008 | 21.13 | 21.74 | 21.03 | 21.70 | 608,589 | +0.54(+2.55%) |
May 14, 2008 | 20.35 | 21.48 | 20.30 | 21.16 | 945,037 | +0.85(+4.19%) |
May 13, 2008 | 20.35 | 20.46 | 19.97 | 20.31 | 366,594 | -0.02(-0.10%) |
May 12, 2008 | 19.89 | 20.45 | 19.74 | 20.33 | 906,868 | +0.51(+2.57%) |
May 09, 2008 | 20.49 | 20.59 | 19.70 | 19.82 | 1,105,874 | +0.54(+2.80%) |
May 08, 2008 | 19.05 | 19.38 | 18.51 | 19.28 | 851,757 | +0.29(+1.53%) |
May 07, 2008 | 19.09 | 19.41 | 18.84 | 18.99 | 802,767 | -0.04(-0.21%) |
May 06, 2008 | 18.85 | 19.07 | 18.54 | 19.03 | 1,248,707 | -0.01(-0.05%) |
May 05, 2008 | 19.57 | 19.97 | 19.01 | 19.04 | 846,463 | -0.55(-2.81%) |
May 02, 2008 | 20.19 | 20.19 | 18.79 | 19.59 | 949,658 | -0.19(-0.96%) |
May 01, 2008 | 19.31 | 20.18 | 19.28 | 19.78 | 1,345,818 | +0.51(+2.65%) |
Apr 30, 2008 | 17.20 | 19.72 | 17.16 | 19.27 | 3,576,566 | -0.80(-3.99%) |
Apr 29, 2008 | 20.38 | 20.45 | 19.88 | 20.07 | 602,752 | -0.21(-1.04%) |
Apr 28, 2008 | 20.45 | 20.50 | 19.82 | 20.28 | 658,107 | -0.16(-0.78%) |
Apr 25, 2008 | 20.06 | 20.47 | 19.74 | 20.44 | 555,497 | +0.42(+2.10%) |
Apr 24, 2008 | 18.74 | 20.36 | 18.45 | 20.02 | 921,924 | +1.35(+7.23%) |
Apr 23, 2008 | 18.40 | 18.87 | 18.32 | 18.67 | 466,351 | +0.35(+1.91%) |
Apr 22, 2008 | 19.44 | 19.60 | 18.07 | 18.32 | 817,316 | -1.25(-6.39%) |
Apr 21, 2008 | 19.06 | 19.68 | 18.87 | 19.57 | 363,041 | +0.32(+1.66%) |
Apr 18, 2008 | 19.52 | 19.61 | 18.94 | 19.25 | 639,665 | +0.15(+0.79%) |
Apr 17, 2008 | 19.32 | 19.65 | 18.75 | 19.10 | 659,910 | -0.27(-1.39%) |
Apr 16, 2008 | 19.18 | 19.77 | 19.00 | 19.37 | 1,578,451 | +0.47(+2.49%) |
Apr 15, 2008 | 19.20 | 19.32 | 18.67 | 18.90 | 899,486 | -0.13(-0.68%) |
Apr 14, 2008 | 19.38 | 19.41 | 18.91 | 19.03 | 1,159,736 | -0.51(-2.61%) |
Apr 11, 2008 | 19.72 | 20.11 | 19.42 | 19.54 | 1,317,401 | -0.46(-2.30%) |
Apr 10, 2008 | 18.83 | 20.14 | 18.52 | 20.00 | 1,620,134 | +1.10(+5.82%) |
Apr 09, 2008 | 18.43 | 19.04 | 17.94 | 18.90 | 4,203,072 | -0.57(-2.93%) |
Apr 08, 2008 | 20.81 | 20.81 | 19.41 | 19.47 | 1,113,617 | -1.23(-5.94%) |
Apr 07, 2008 | 21.24 | 21.36 | 20.59 | 20.70 | 722,038 | -0.32(-1.52%) |
Apr 04, 2008 | 21.52 | 21.67 | 20.50 | 21.02 | 1,444,032 | -0.73(-3.36%) |
Apr 03, 2008 | 19.96 | 21.80 | 19.83 | 21.75 | 903,955 | +1.65(+8.21%) |
Apr 02, 2008 | 20.10 | 20.46 | 19.85 | 20.10 | 569,633 | -0.02(-0.10%) |
Apr 01, 2008 | 19.55 | 20.12 | 19.26 | 20.12 | 863,335 | +1.02(+5.34%) |
Mar 31, 2008 | 18.95 | 19.37 | 18.80 | 19.10 | 931,229 | +0.35(+1.87%) |
Mar 28, 2008 | 19.10 | 19.35 | 18.71 | 18.75 | 671,213 | -0.29(-1.52%) |
Mar 27, 2008 | 19.40 | 19.59 | 18.65 | 19.04 | 1,234,169 | +0.93(+5.14%) |
Mar 26, 2008 | 18.50 | 18.65 | 18.07 | 18.11 | 519,851 | -0.56(-3.00%) |
Mar 25, 2008 | 18.39 | 18.82 | 18.27 | 18.67 | 342,399 | +0.32(+1.74%) |
Mar 24, 2008 | 17.77 | 18.58 | 17.77 | 18.35 | 1,017,050 | +0.65(+3.67%) |
Mar 21, 2008 | 17.52 | 18.03 | 17.33 | 17.70 | 1,659,561 | +0.00(+0.00%) |
Mar 20, 2008 | 17.52 | 18.03 | 17.33 | 17.70 | 1,659,561 | +0.37(+2.14%) |
Mar 19, 2008 | 18.20 | 18.54 | 17.33 | 17.33 | 595,915 | -0.71(-3.94%) |
Mar 18, 2008 | 17.75 | 18.09 | 17.34 | 18.04 | 860,985 | +0.69(+3.98%) |
Mar 17, 2008 | 16.76 | 17.55 | 16.76 | 17.35 | 877,971 | +0.17(+0.99%) |
Mar 14, 2008 | 18.22 | 18.37 | 16.97 | 17.18 | 763,785 | -0.92(-5.08%) |
Mar 13, 2008 | 17.75 | 18.23 | 17.13 | 18.10 | 1,090,700 | +0.40(+2.26%) |
Mar 12, 2008 | 17.91 | 18.42 | 17.60 | 17.70 | 700,376 | -0.26(-1.45%) |
Mar 11, 2008 | 17.25 | 17.96 | 17.02 | 17.96 | 848,739 | +1.13(+6.71%) |
Mar 10, 2008 | 17.02 | 17.18 | 16.80 | 16.83 | 823,870 | -0.18(-1.06%) |
Mar 07, 2008 | 16.22 | 17.25 | 16.17 | 17.01 | 1,706,449 | +0.63(+3.85%) |
Mar 06, 2008 | 16.97 | 17.14 | 16.37 | 16.38 | 1,103,902 | -0.70(-4.11%) |
Mar 05, 2008 | 17.35 | 17.55 | 16.92 | 17.08 | 1,390,351 | -0.22(-1.26%) |
Mar 04, 2008 | 17.28 | 17.59 | 16.86 | 17.30 | 1,155,735 | -0.20(-1.14%) |
Mar 03, 2008 | 17.91 | 17.94 | 17.24 | 17.50 | 735,066 | -0.43(-2.40%) |
Feb 29, 2008 | 18.30 | 18.44 | 17.91 | 17.93 | 1,336,558 | -0.65(-3.50%) |
Feb 28, 2008 | 19.69 | 19.69 | 18.28 | 18.58 | 767,870 | -0.77(-3.98%) |
Feb 27, 2008 | 19.63 | 19.74 | 19.08 | 19.35 | 923,214 | -0.08(-0.41%) |
Feb 26, 2008 | 18.87 | 20.24 | 18.59 | 19.43 | 1,251,926 | +0.39(+2.05%) |
Feb 25, 2008 | 18.87 | 19.09 | 18.31 | 19.04 | 782,017 | +0.19(+1.01%) |
Feb 22, 2008 | 19.14 | 19.14 | 18.47 | 18.85 | 576,287 | +0.03(+0.16%) |
Feb 21, 2008 | 19.54 | 19.78 | 18.73 | 18.82 | 748,101 | -0.54(-2.79%) |
Feb 20, 2008 | 19.00 | 19.49 | 18.91 | 19.36 | 686,480 | +0.33(+1.73%) |
Feb 19, 2008 | 19.79 | 19.79 | 18.95 | 19.03 | 990,745 | -0.29(-1.50%) |
Feb 18, 2008 | 19.45 | 19.59 | 19.06 | 19.32 | 1,073,889 | +0.00(+0.00%) |
Feb 15, 2008 | 19.45 | 19.59 | 19.06 | 19.32 | 1,073,889 | -0.24(-1.23%) |
Feb 14, 2008 | 20.18 | 20.27 | 19.28 | 19.56 | 1,160,597 | -0.53(-2.64%) |
Feb 13, 2008 | 19.68 | 20.30 | 19.57 | 20.09 | 1,077,713 | +0.56(+2.87%) |
Feb 12, 2008 | 19.76 | 20.09 | 19.36 | 19.53 | 1,251,119 | -0.09(-0.46%) |
Feb 11, 2008 | 20.54 | 20.74 | 19.57 | 19.62 | 1,633,149 | -0.85(-4.15%) |
Feb 08, 2008 | 20.87 | 21.23 | 20.20 | 20.47 | 1,502,985 | -1.03(-4.79%) |
Feb 07, 2008 | 21.04 | 21.84 | 21.01 | 21.50 | 2,089,658 | +0.44(+2.09%) |
Feb 06, 2008 | 19.31 | 22.61 | 18.84 | 21.06 | 10,737,052 | -2.13(-9.18%) |
Feb 05, 2008 | 25.49 | 25.93 | 23.19 | 23.19 | 3,446,615 | -3.04(-11.59%) |
Feb 04, 2008 | 25.28 | 26.64 | 25.26 | 26.23 | 1,653,894 | +0.28(+1.08%) |
Feb 01, 2008 | 24.37 | 25.98 | 24.28 | 25.95 | 1,034,653 | +1.73(+7.14%) |
Jan 31, 2008 | 23.99 | 24.43 | 23.83 | 24.22 | 902,157 | -0.19(-0.78%) |
Jan 30, 2008 | 24.26 | 24.91 | 24.13 | 24.41 | 960,227 | -0.07(-0.29%) |
Jan 29, 2008 | 24.64 | 24.80 | 24.09 | 24.48 | 940,754 | +0.04(+0.16%) |
Jan 28, 2008 | 24.56 | 24.87 | 24.12 | 24.44 | 1,013,603 | -0.22(-0.89%) |
Jan 25, 2008 | 25.36 | 25.49 | 24.45 | 24.66 | 1,220,442 | -0.29(-1.16%) |
Jan 24, 2008 | 25.60 | 26.24 | 24.92 | 24.95 | 1,357,550 | -0.63(-2.46%) |
Jan 23, 2008 | 25.03 | 25.61 | 24.07 | 25.58 | 1,057,794 | -0.11(-0.43%) |
Jan 22, 2008 | 24.95 | 26.71 | 17.25 | 25.69 | 865,891 | -0.93(-3.49%) |
Jan 21, 2008 | 26.37 | 27.35 | 25.90 | 26.62 | 649,143 | +0.00(+0.00%) |
Jan 18, 2008 | 26.37 | 27.35 | 25.90 | 26.62 | 649,143 | +0.40(+1.53%) |
Jan 17, 2008 | 28.28 | 28.65 | 26.15 | 26.22 | 883,060 | -2.00(-7.08%) |
Jan 16, 2008 | 26.74 | 29.04 | 25.83 | 28.22 | 1,575,243 | +2.51(+9.75%) |
Jan 15, 2008 | 26.50 | 26.60 | 25.17 | 25.71 | 1,000,958 | -1.06(-3.96%) |
Jan 14, 2008 | 26.60 | 27.24 | 26.60 | 26.77 | 1,013,471 | +0.41(+1.56%) |
Jan 11, 2008 | 28.25 | 28.70 | 25.62 | 26.36 | 1,918,765 | -2.17(-7.61%) |
Jan 10, 2008 | 28.42 | 29.00 | 28.03 | 28.53 | 973,809 | -0.11(-0.38%) |
Jan 09, 2008 | 28.55 | 28.89 | 27.68 | 28.64 | 2,015,146 | -0.35(-1.21%) |
Jan 08, 2008 | 30.06 | 30.84 | 28.99 | 28.99 | 560,187 | -0.99(-3.30%) |
Jan 07, 2008 | 30.65 | 30.95 | 29.65 | 29.98 | 817,730 | -0.59(-1.93%) |
Jan 04, 2008 | 31.55 | 31.97 | 30.19 | 30.57 | 661,887 | -1.40(-4.38%) |
Jan 03, 2008 | 33.16 | 33.38 | 31.82 | 31.97 | 787,498 | -1.19(-3.59%) |
Jan 02, 2008 | 32.92 | 33.86 | 32.76 | 33.16 | 995,783 | +0.06(+0.18%) |
Jan 01, 2008 | 33.37 | 33.80 | 32.71 | 33.10 | 334,555 | +0.00(+0.00%) |
Dec 31, 2007 | 33.37 | 33.80 | 32.71 | 33.10 | 334,555 | -0.37(-1.11%) |
Dec 28, 2007 | 34.20 | 34.50 | 33.20 | 33.47 | 324,226 | -0.38(-1.12%) |
Dec 27, 2007 | 34.51 | 35.00 | 33.72 | 33.85 | 432,463 | -0.66(-1.91%) |
Dec 26, 2007 | 33.82 | 34.87 | 33.79 | 34.51 | 412,603 | +0.89(+2.65%) |
Dec 24, 2007 | 33.52 | 34.12 | 33.25 | 33.62 | 210,694 | +0.23(+0.69%) |
Dec 21, 2007 | 33.46 | 33.46 | 32.69 | 33.39 | 764,629 | +0.57(+1.74%) |
Dec 20, 2007 | 31.77 | 32.82 | 31.54 | 32.82 | 528,216 | +1.25(+3.96%) |
Dec 19, 2007 | 31.30 | 31.67 | 31.14 | 31.57 | 773,512 | +0.15(+0.48%) |
Dec 18, 2007 | 31.78 | 32.04 | 30.90 | 31.42 | 506,440 | -0.04(-0.13%) |
Dec 17, 2007 | 32.39 | 32.51 | 31.45 | 31.46 | 718,144 | -1.25(-3.82%) |
Dec 14, 2007 | 32.80 | 33.79 | 32.26 | 32.71 | 744,832 | -0.20(-0.61%) |
Dec 13, 2007 | 32.70 | 33.33 | 32.48 | 32.91 | 882,278 | -0.02(-0.06%) |
Dec 12, 2007 | 33.19 | 33.27 | 32.56 | 32.93 | 960,094 | +0.61(+1.89%) |
Dec 11, 2007 | 33.94 | 34.41 | 32.19 | 32.32 | 1,339,105 | -1.52(-4.49%) |
Dec 10, 2007 | 33.98 | 35.00 | 33.68 | 33.84 | 1,524,193 | -0.06(-0.18%) |
Dec 07, 2007 | 38.75 | 38.75 | 33.32 | 33.90 | 5,957,532 | -4.97(-12.79%) |
Dec 06, 2007 | 39.08 | 39.29 | 38.27 | 38.87 | 902,587 | -0.33(-0.84%) |
Dec 05, 2007 | 38.74 | 39.50 | 38.36 | 39.20 | 571,158 | +1.00(+2.62%) |
Dec 04, 2007 | 37.34 | 38.59 | 36.87 | 38.20 | 585,502 | +0.50(+1.33%) |
Dec 03, 2007 | 38.08 | 38.32 | 37.55 | 37.70 | 388,107 | -0.24(-0.63%) |
Nov 30, 2007 | 38.57 | 38.93 | 37.44 | 37.94 | 617,917 | -0.56(-1.45%) |
Nov 29, 2007 | 39.01 | 39.28 | 37.48 | 38.50 | 550,383 | -0.82(-2.09%) |
Nov 28, 2007 | 37.94 | 39.52 | 37.59 | 39.32 | 769,713 | +1.87(+4.99%) |
Nov 27, 2007 | 37.22 | 37.90 | 36.78 | 37.45 | 586,729 | +0.52(+1.41%) |
Nov 26, 2007 | 36.39 | 37.87 | 36.39 | 36.93 | 772,208 | +0.61(+1.68%) |
Nov 23, 2007 | 36.81 | 36.97 | 35.87 | 36.32 | 323,500 | -0.35(-0.95%) |
Nov 21, 2007 | 36.99 | 37.39 | 35.53 | 36.67 | 680,043 | -0.46(-1.24%) |
Nov 20, 2007 | 38.30 | 38.63 | 36.60 | 37.13 | 717,462 | -0.98(-2.57%) |
Nov 19, 2007 | 38.81 | 38.83 | 37.63 | 38.11 | 478,817 | -1.06(-2.71%) |
Nov 16, 2007 | 39.05 | 39.44 | 38.29 | 39.17 | 708,372 | +0.20(+0.51%) |
Nov 15, 2007 | 38.29 | 39.66 | 38.28 | 38.97 | 753,642 | -0.33(-0.84%) |
Nov 14, 2007 | 39.25 | 39.54 | 38.72 | 39.30 | 845,613 | +0.22(+0.56%) |
Nov 13, 2007 | 38.90 | 39.75 | 38.17 | 39.08 | 831,498 | +0.62(+1.61%) |
Nov 12, 2007 | 38.59 | 39.97 | 38.15 | 38.46 | 1,117,922 | -0.29(-0.75%) |
Nov 09, 2007 | 38.49 | 39.36 | 37.99 | 38.75 | 938,277 | +1.07(+2.84%) |
Nov 08, 2007 | 37.33 | 38.03 | 36.63 | 37.68 | 544,496 | +0.66(+1.78%) |
Nov 07, 2007 | 37.07 | 37.97 | 36.99 | 37.02 | 478,247 | -1.07(-2.81%) |
Nov 06, 2007 | 37.04 | 38.18 | 36.61 | 38.09 | 809,477 | +1.37(+3.73%) |
Nov 05, 2007 | 36.80 | 37.00 | 36.06 | 36.72 | 770,614 | -1.30(-3.42%) |
Nov 02, 2007 | 38.77 | 38.77 | 37.51 | 38.02 | 813,310 | -0.23(-0.60%) |
Nov 01, 2007 | 39.24 | 39.24 | 37.80 | 38.25 | 804,584 | -0.86(-2.20%) |
Oct 31, 2007 | 38.50 | 39.53 | 37.91 | 39.11 | 1,035,242 | +0.45(+1.16%) |
Oct 30, 2007 | 37.87 | 38.99 | 37.60 | 38.66 | 1,465,814 | +2.43(+6.71%) |
Oct 29, 2007 | 35.21 | 36.40 | 34.85 | 36.23 | 1,330,700 | +1.21(+3.46%) |
Oct 26, 2007 | 35.75 | 36.14 | 32.53 | 35.02 | 2,680,214 | -0.52(-1.46%) |
Oct 25, 2007 | 36.90 | 37.15 | 33.80 | 35.54 | 8,318,515 | -7.70(-17.81%) |
Oct 24, 2007 | 43.66 | 43.66 | 41.84 | 43.24 | 932,279 | -0.28(-0.64%) |
Oct 23, 2007 | 43.01 | 43.55 | 42.36 | 43.52 | 716,552 | +1.01(+2.38%) |
Oct 22, 2007 | 40.61 | 42.89 | 40.13 | 42.51 | 1,048,900 | +1.30(+3.15%) |
Oct 19, 2007 | 42.04 | 42.23 | 40.76 | 41.21 | 547,909 | -0.87(-2.07%) |
Oct 18, 2007 | 42.01 | 43.01 | 41.80 | 42.08 | 559,130 | -0.42(-0.99%) |
Oct 17, 2007 | 42.66 | 43.58 | 42.24 | 42.50 | 591,640 | +0.23(+0.54%) |
Oct 16, 2007 | 42.74 | 43.83 | 42.10 | 42.27 | 632,637 | -0.69(-1.61%) |
Oct 15, 2007 | 42.94 | 44.17 | 42.75 | 42.96 | 667,056 | -0.04(-0.09%) |
Oct 12, 2007 | 42.67 | 43.52 | 42.55 | 43.00 | 501,094 | +0.22(+0.51%) |
Oct 11, 2007 | 44.12 | 44.58 | 41.87 | 42.78 | 1,006,450 | -1.21(-2.75%) |
Oct 10, 2007 | 43.48 | 44.13 | 43.29 | 43.99 | 662,934 | +0.50(+1.15%) |
Oct 09, 2007 | 44.70 | 44.70 | 42.75 | 43.49 | 1,104,276 | -0.99(-2.23%) |
Oct 08, 2007 | 45.90 | 45.90 | 44.30 | 44.48 | 716,170 | -1.41(-3.07%) |
Oct 05, 2007 | 45.84 | 46.37 | 44.51 | 45.89 | 590,814 | +0.42(+0.92%) |
Oct 04, 2007 | 45.31 | 45.65 | 44.78 | 45.47 | 432,140 | +0.29(+0.64%) |
Oct 03, 2007 | 46.41 | 46.58 | 44.92 | 45.18 | 623,427 | -1.54(-3.30%) |
Oct 02, 2007 | 46.10 | 47.25 | 45.64 | 46.72 | 554,042 | +0.88(+1.92%) |
Oct 01, 2007 | 44.30 | 46.50 | 44.30 | 45.84 | 686,380 | +1.47(+3.31%) |
Sep 28, 2007 | 45.32 | 45.45 | 44.10 | 44.37 | 886,870 | -1.08(-2.38%) |
Sep 27, 2007 | 46.20 | 46.23 | 44.10 | 45.45 | 1,178,003 | -0.69(-1.50%) |
Sep 26, 2007 | 45.85 | 46.99 | 45.77 | 46.14 | 657,966 | +0.41(+0.90%) |
Sep 25, 2007 | 45.40 | 45.89 | 45.10 | 45.73 | 314,035 | +0.09(+0.20%) |
Sep 24, 2007 | 46.78 | 46.82 | 45.45 | 45.64 | 460,272 | -1.20(-2.56%) |
Sep 21, 2007 | 46.06 | 47.05 | 45.46 | 46.84 | 879,867 | +1.21(+2.65%) |
Sep 20, 2007 | 46.98 | 47.25 | 44.71 | 45.63 | 1,703,558 | -1.84(-3.88%) |
Sep 19, 2007 | 47.67 | 48.48 | 46.94 | 47.47 | 774,772 | +0.12(+0.25%) |
Sep 18, 2007 | 46.32 | 47.69 | 45.84 | 47.35 | 859,201 | +1.37(+2.98%) |
Sep 17, 2007 | 46.00 | 46.21 | 45.11 | 45.98 | 847,585 | -0.25(-0.54%) |
Sep 14, 2007 | 45.09 | 46.52 | 44.79 | 46.23 | 369,697 | +0.52(+1.14%) |
Sep 13, 2007 | 45.13 | 46.23 | 45.13 | 45.71 | 417,713 | +0.68(+1.51%) |
Sep 12, 2007 | 45.29 | 45.64 | 44.89 | 45.03 | 408,259 | -0.38(-0.84%) |
Sep 11, 2007 | 44.93 | 45.55 | 44.58 | 45.41 | 467,982 | +0.63(+1.41%) |
Sep 10, 2007 | 45.69 | 46.90 | 44.27 | 44.78 | 664,978 | -0.80(-1.76%) |
Sep 07, 2007 | 46.17 | 46.26 | 44.80 | 45.58 | 649,315 | -1.39(-2.96%) |
Sep 06, 2007 | 46.60 | 47.15 | 46.56 | 46.97 | 907,146 | +0.47(+1.01%) |
Sep 05, 2007 | 46.17 | 46.59 | 45.15 | 46.50 | 852,577 | +0.37(+0.80%) |
Sep 04, 2007 | 45.63 | 46.30 | 45.26 | 46.13 | 964,816 | +0.77(+1.70%) |
Aug 31, 2007 | 44.60 | 45.55 | 44.51 | 45.36 | 567,230 | +1.11(+2.51%) |
Aug 30, 2007 | 43.58 | 44.49 | 43.30 | 44.25 | 541,668 | +0.05(+0.11%) |
Aug 29, 2007 | 43.79 | 44.27 | 43.17 | 44.20 | 527,547 | +0.51(+1.17%) |
Aug 28, 2007 | 43.90 | 44.10 | 43.60 | 43.69 | 523,162 | -0.53(-1.20%) |
Aug 27, 2007 | 44.42 | 44.44 | 43.61 | 44.22 | 597,850 | -0.16(-0.36%) |
Aug 24, 2007 | 42.80 | 44.56 | 42.55 | 44.38 | 873,015 | +1.63(+3.81%) |
Aug 23, 2007 | 43.43 | 43.48 | 42.00 | 42.75 | 534,944 | -0.46(-1.06%) |
Aug 22, 2007 | 42.86 | 43.34 | 42.19 | 43.21 | 748,132 | +1.01(+2.39%) |
Aug 21, 2007 | 43.49 | 44.00 | 41.65 | 42.20 | 990,711 | -1.31(-3.01%) |
Aug 20, 2007 | 44.01 | 44.40 | 43.04 | 43.51 | 552,322 | -0.36(-0.82%) |
Aug 17, 2007 | 43.57 | 44.47 | 43.10 | 43.87 | 1,025,281 | +1.65(+3.91%) |
Aug 16, 2007 | 40.65 | 42.36 | 40.17 | 42.22 | 1,415,038 | +1.80(+4.45%) |
Aug 15, 2007 | 40.17 | 41.20 | 39.75 | 40.42 | 656,315 | +0.35(+0.87%) |
Aug 14, 2007 | 41.08 | 41.78 | 40.00 | 40.07 | 667,586 | -1.02(-2.48%) |
Aug 13, 2007 | 42.15 | 42.53 | 40.30 | 41.09 | 944,902 | -0.22(-0.53%) |
Aug 10, 2007 | 41.85 | 42.35 | 39.90 | 41.31 | 1,297,243 | -1.81(-4.20%) |
Aug 09, 2007 | 41.76 | 43.89 | 40.34 | 43.12 | 1,355,552 | +0.65(+1.53%) |
Aug 08, 2007 | 40.61 | 43.90 | 40.61 | 42.47 | 2,053,072 | +1.91(+4.71%) |
Aug 07, 2007 | 39.05 | 40.93 | 38.64 | 40.56 | 1,457,176 | +1.44(+3.68%) |
Aug 06, 2007 | 37.96 | 39.24 | 37.52 | 39.12 | 1,023,214 | +1.40(+3.71%) |
Aug 03, 2007 | 38.05 | 39.43 | 37.60 | 37.72 | 1,500,635 | -1.24(-3.18%) |
Aug 02, 2007 | 38.57 | 39.03 | 38.32 | 38.96 | 933,647 | +0.77(+2.02%) |
Aug 01, 2007 | 38.30 | 39.00 | 37.29 | 38.19 | 1,356,774 | -0.20(-0.52%) |
Jul 31, 2007 | 40.82 | 41.07 | 38.27 | 38.39 | 1,441,126 | -1.88(-4.67%) |
Jul 30, 2007 | 40.44 | 40.57 | 39.56 | 40.27 | 1,230,440 | +0.09(+0.22%) |
Jul 27, 2007 | 41.46 | 41.46 | 39.95 | 40.18 | 1,484,465 | -0.94(-2.29%) |
Jul 26, 2007 | 41.90 | 41.98 | 39.38 | 41.12 | 3,659,816 | +0.90(+2.24%) |
Jul 25, 2007 | 39.60 | 40.67 | 39.32 | 40.22 | 3,338,807 | +1.47(+3.79%) |
Jul 24, 2007 | 38.56 | 38.97 | 37.94 | 38.75 | 1,345,829 | -0.18(-0.46%) |
Jul 23, 2007 | 39.16 | 39.25 | 38.76 | 38.93 | 880,311 | +0.09(+0.23%) |
Jul 20, 2007 | 39.21 | 39.47 | 38.73 | 38.84 | 765,130 | -0.46(-1.17%) |
Jul 19, 2007 | 39.47 | 40.00 | 38.98 | 39.30 | 597,218 | -0.08(-0.20%) |
Jul 18, 2007 | 39.37 | 39.44 | 38.40 | 39.38 | 1,159,655 | -0.02(-0.05%) |
Jul 17, 2007 | 37.86 | 39.96 | 37.72 | 39.40 | 1,972,952 | +1.88(+5.01%) |
Jul 16, 2007 | 37.27 | 37.92 | 37.14 | 37.52 | 820,817 | +0.26(+0.70%) |
Jul 13, 2007 | 37.82 | 38.07 | 37.18 | 37.26 | 1,291,690 | -0.57(-1.51%) |
Jul 12, 2007 | 37.02 | 38.00 | 36.85 | 37.83 | 1,256,249 | +1.13(+3.08%) |
Jul 11, 2007 | 37.25 | 37.48 | 36.53 | 36.70 | 1,318,205 | -0.64(-1.71%) |
Jul 10, 2007 | 37.65 | 38.23 | 37.22 | 37.34 | 1,997,939 | -1.74(-4.45%) |
Jul 09, 2007 | 39.24 | 39.27 | 39.00 | 39.08 | 675,583 | -0.04(-0.10%) |
Jul 06, 2007 | 38.67 | 39.26 | 38.67 | 39.12 | 1,073,851 | +0.45(+1.16%) |
Jul 05, 2007 | 38.50 | 38.82 | 38.50 | 38.67 | 784,403 | +0.13(+0.34%) |
Jul 03, 2007 | 38.55 | 38.77 | 38.25 | 38.54 | 266,301 | -0.01(-0.03%) |