Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 52.99 | 54.96 | 52.85 | 53.99 | 1,461,692 | -0.31(-0.57%) |
Jul 30, 2008 | 54.29 | 55.35 | 53.86 | 54.30 | 2,095,786 | +0.04(+0.07%) |
Jul 29, 2008 | 53.07 | 54.30 | 53.07 | 54.26 | 2,454,321 | +1.23(+2.32%) |
Jul 28, 2008 | 53.93 | 54.18 | 52.92 | 53.03 | 1,376,630 | -1.37(-2.52%) |
Jul 25, 2008 | 53.29 | 54.43 | 53.14 | 54.40 | 1,624,175 | +0.61(+1.13%) |
Jul 24, 2008 | 53.75 | 54.95 | 53.65 | 53.79 | 1,905,345 | -0.51(-0.94%) |
Jul 23, 2008 | 53.13 | 54.47 | 52.94 | 54.30 | 3,636,462 | +1.02(+1.91%) |
Jul 22, 2008 | 50.26 | 53.46 | 50.26 | 53.28 | 2,314,495 | +2.31(+4.53%) |
Jul 21, 2008 | 51.56 | 52.15 | 50.82 | 50.97 | 1,017,305 | -0.52(-1.01%) |
Jul 18, 2008 | 51.01 | 52.10 | 50.21 | 51.49 | 1,272,410 | +0.91(+1.80%) |
Jul 17, 2008 | 50.00 | 50.90 | 49.05 | 50.58 | 1,770,393 | +1.61(+3.29%) |
Jul 16, 2008 | 47.09 | 49.06 | 46.62 | 48.97 | 1,474,713 | +1.79(+3.79%) |
Jul 15, 2008 | 46.38 | 47.53 | 45.42 | 47.18 | 1,199,645 | +0.25(+0.53%) |
Jul 14, 2008 | 47.64 | 48.05 | 46.37 | 46.93 | 953,525 | -0.67(-1.41%) |
Jul 11, 2008 | 47.75 | 48.53 | 47.01 | 47.60 | 1,270,299 | -0.37(-0.77%) |
Jul 10, 2008 | 47.87 | 48.82 | 47.41 | 47.97 | 957,813 | +0.11(+0.23%) |
Jul 09, 2008 | 49.80 | 49.85 | 47.78 | 47.86 | 1,445,877 | -1.11(-2.27%) |
Jul 08, 2008 | 46.67 | 49.11 | 46.40 | 48.97 | 1,925,136 | +2.79(+6.04%) |
Jul 07, 2008 | 46.50 | 47.07 | 45.75 | 46.18 | 1,935,550 | -0.07(-0.15%) |
Jul 04, 2008 | 47.50 | 47.50 | 46.25 | 46.25 | 412,830 | -0.95(-2.01%) |
Jul 03, 2008 | 46.54 | 47.48 | 46.29 | 47.20 | 1,575,140 | +0.94(+2.03%) |
Jul 02, 2008 | 49.02 | 49.12 | 45.90 | 46.26 | 1,871,605 | -2.72(-5.55%) |
Jul 01, 2008 | 48.50 | 49.42 | 48.16 | 48.98 | 1,424,807 | +0.00(+0.00%) |
Jun 30, 2008 | 48.50 | 49.42 | 48.16 | 48.98 | 1,424,807 | +0.48(+0.99%) |
Jun 27, 2008 | 49.01 | 49.33 | 48.27 | 48.50 | 1,075,617 | -0.65(-1.32%) |
Jun 26, 2008 | 50.00 | 50.25 | 49.07 | 49.15 | 1,281,542 | -1.43(-2.83%) |
Jun 25, 2008 | 49.81 | 50.94 | 49.70 | 50.58 | 2,700,055 | +1.26(+2.55%) |
Jun 24, 2008 | 49.61 | 50.49 | 49.32 | 49.32 | 1,308,123 | -0.53(-1.06%) |
Jun 23, 2008 | 50.04 | 50.41 | 49.51 | 49.85 | 753,064 | -0.53(-1.05%) |
Jun 20, 2008 | 50.66 | 51.09 | 50.19 | 50.38 | 4,526,850 | -0.62(-1.22%) |
Jun 19, 2008 | 50.26 | 51.28 | 50.00 | 51.00 | 1,446,463 | +0.43(+0.85%) |
Jun 18, 2008 | 50.85 | 50.85 | 50.01 | 50.57 | 2,700,927 | -0.28(-0.55%) |
Jun 17, 2008 | 53.05 | 53.28 | 50.37 | 50.85 | 1,619,748 | -1.50(-2.87%) |
Jun 16, 2008 | 51.05 | 52.90 | 50.27 | 52.35 | 1,715,367 | +1.36(+2.67%) |
Jun 13, 2008 | 50.75 | 51.77 | 50.60 | 50.99 | 1,051,689 | +0.43(+0.85%) |
Jun 12, 2008 | 51.00 | 51.04 | 50.43 | 50.56 | 1,160,039 | +0.28(+0.56%) |
Jun 11, 2008 | 52.11 | 52.18 | 49.32 | 50.28 | 2,846,555 | -2.24(-4.27%) |
Jun 10, 2008 | 52.88 | 53.10 | 52.04 | 52.52 | 1,533,520 | -0.66(-1.24%) |
Jun 09, 2008 | 53.93 | 54.15 | 52.86 | 53.18 | 1,012,162 | -0.19(-0.36%) |
Jun 06, 2008 | 54.25 | 54.90 | 53.22 | 53.37 | 1,735,840 | -1.72(-3.12%) |
Jun 05, 2008 | 53.81 | 55.18 | 53.81 | 55.09 | 1,047,750 | +1.28(+2.38%) |
Jun 04, 2008 | 53.75 | 54.33 | 53.12 | 53.81 | 840,079 | +0.09(+0.17%) |
Jun 03, 2008 | 54.79 | 55.71 | 53.43 | 53.72 | 1,378,200 | -1.30(-2.36%) |
Jun 02, 2008 | 55.09 | 55.57 | 54.32 | 55.02 | 1,439,300 | -0.66(-1.19%) |
May 30, 2008 | 56.50 | 56.50 | 55.24 | 55.68 | 2,880,156 | -0.74(-1.31%) |
May 29, 2008 | 55.42 | 56.71 | 55.42 | 56.42 | 1,154,489 | +0.82(+1.47%) |
May 28, 2008 | 55.60 | 56.02 | 55.21 | 55.60 | 1,277,510 | +0.54(+0.98%) |
May 27, 2008 | 55.05 | 55.41 | 54.15 | 55.06 | 1,197,714 | +0.37(+0.68%) |
May 26, 2008 | 54.99 | 55.34 | 54.39 | 54.69 | 482,041 | +0.08(+0.15%) |
May 23, 2008 | 55.53 | 55.55 | 54.22 | 54.61 | 1,485,241 | -1.07(-1.92%) |
May 22, 2008 | 55.01 | 56.00 | 54.62 | 55.68 | 1,338,452 | +1.04(+1.90%) |
May 21, 2008 | 56.00 | 56.49 | 54.50 | 54.64 | 1,707,348 | -1.53(-2.72%) |
May 20, 2008 | 56.90 | 56.91 | 55.98 | 56.17 | 1,428,417 | -0.67(-1.18%) |
May 19, 2008 | 57.48 | 57.48 | 56.26 | 56.84 | 1,087,857 | +0.00(+0.00%) |
May 16, 2008 | 57.48 | 57.48 | 56.26 | 56.84 | 1,087,857 | -0.16(-0.28%) |
May 15, 2008 | 55.43 | 57.00 | 55.40 | 57.00 | 1,776,059 | +1.23(+2.21%) |
May 14, 2008 | 55.00 | 56.05 | 54.83 | 55.77 | 1,324,709 | +1.03(+1.88%) |
May 13, 2008 | 55.26 | 55.97 | 54.60 | 54.74 | 1,708,025 | -1.12(-2.01%) |
May 12, 2008 | 54.75 | 56.00 | 54.33 | 55.86 | 1,529,242 | +0.86(+1.56%) |
May 09, 2008 | 54.40 | 55.38 | 54.40 | 55.00 | 1,709,694 | -0.66(-1.19%) |
May 08, 2008 | 54.04 | 55.66 | 54.04 | 55.66 | 1,057,349 | +1.30(+2.39%) |
May 07, 2008 | 55.00 | 55.99 | 54.01 | 54.36 | 1,785,138 | -0.82(-1.49%) |
May 06, 2008 | 54.69 | 55.31 | 54.20 | 55.18 | 1,093,940 | +0.36(+0.66%) |
May 05, 2008 | 55.00 | 55.37 | 54.04 | 54.82 | 1,290,495 | -0.72(-1.30%) |
May 02, 2008 | 54.50 | 56.02 | 55.54 | 55.54 | 1,539,677 | +2.28(+4.28%) |
May 01, 2008 | 52.39 | 53.50 | 53.26 | 53.26 | 1,233,831 | +0.52(+0.99%) |
Apr 30, 2008 | 52.56 | 53.94 | 52.50 | 52.74 | 1,941,289 | -0.50(-0.94%) |
Apr 29, 2008 | 53.23 | 54.36 | 52.98 | 53.24 | 1,315,019 | -0.60(-1.11%) |
Apr 28, 2008 | 53.75 | 54.62 | 53.71 | 53.84 | 954,964 | +0.09(+0.17%) |
Apr 25, 2008 | 53.28 | 54.25 | 52.87 | 53.75 | 1,574,537 | +0.57(+1.07%) |
Apr 24, 2008 | 52.61 | 53.30 | 51.60 | 53.18 | 981,204 | +1.32(+2.55%) |
Apr 23, 2008 | 52.06 | 52.73 | 51.50 | 51.86 | 1,037,541 | -0.01(-0.02%) |
Apr 22, 2008 | 50.78 | 52.92 | 50.29 | 51.87 | 1,662,696 | -0.43(-0.82%) |
Apr 21, 2008 | 52.03 | 52.72 | 52.03 | 52.30 | 872,800 | -0.16(-0.30%) |
Apr 18, 2008 | 52.02 | 53.08 | 51.86 | 52.46 | 1,773,797 | +1.31(+2.56%) |
Apr 17, 2008 | 51.57 | 51.93 | 50.80 | 51.15 | 909,925 | -0.62(-1.20%) |
Apr 16, 2008 | 50.00 | 52.08 | 49.92 | 51.77 | 1,551,271 | +2.09(+4.21%) |
Apr 15, 2008 | 49.45 | 49.75 | 48.87 | 49.68 | 620,424 | +0.45(+0.91%) |
Apr 14, 2008 | 49.42 | 49.70 | 49.00 | 49.23 | 556,484 | -0.19(-0.38%) |
Apr 11, 2008 | 49.01 | 49.77 | 48.91 | 49.42 | 1,153,075 | -0.37(-0.74%) |
Apr 10, 2008 | 49.60 | 49.79 | 48.80 | 49.79 | 910,698 | +0.29(+0.59%) |
Apr 09, 2008 | 51.20 | 51.27 | 49.05 | 49.50 | 1,628,155 | -2.05(-3.98%) |
Apr 08, 2008 | 50.85 | 51.90 | 50.85 | 51.55 | 696,897 | +0.08(+0.16%) |
Apr 07, 2008 | 51.67 | 52.11 | 50.91 | 51.47 | 1,013,032 | -0.20(-0.39%) |
Apr 04, 2008 | 50.84 | 52.00 | 50.73 | 51.67 | 723,612 | +0.57(+1.12%) |
Apr 03, 2008 | 50.50 | 51.21 | 50.06 | 51.10 | 1,354,302 | +0.25(+0.49%) |
Apr 02, 2008 | 51.05 | 51.12 | 50.64 | 50.85 | 2,282,055 | +0.13(+0.26%) |
Apr 01, 2008 | 50.20 | 50.93 | 49.81 | 50.72 | 2,173,992 | +0.95(+1.91%) |
Mar 31, 2008 | 50.00 | 50.00 | 48.93 | 49.77 | 1,318,005 | -0.04(-0.08%) |
Mar 28, 2008 | 49.86 | 50.58 | 49.50 | 49.81 | 2,942,974 | +0.16(+0.32%) |
Mar 27, 2008 | 49.82 | 50.48 | 49.36 | 49.65 | 944,111 | -0.15(-0.30%) |
Mar 26, 2008 | 50.69 | 50.94 | 49.48 | 49.80 | 1,546,739 | -1.04(-2.05%) |
Mar 25, 2008 | 49.54 | 51.15 | 49.20 | 50.84 | 1,537,751 | +1.65(+3.35%) |
Mar 24, 2008 | 49.25 | 49.66 | 48.86 | 49.19 | 1,286,125 | +0.52(+1.07%) |
Mar 21, 2008 | 48.40 | 49.50 | 47.96 | 48.67 | 4,194,607 | +0.00(+0.00%) |
Mar 20, 2008 | 48.40 | 49.50 | 47.96 | 48.67 | 4,194,607 | +0.41(+0.85%) |
Mar 19, 2008 | 49.74 | 49.92 | 47.97 | 48.26 | 1,758,862 | -0.86(-1.75%) |
Mar 18, 2008 | 47.58 | 49.54 | 46.88 | 49.12 | 1,507,006 | +2.09(+4.44%) |
Mar 17, 2008 | 47.50 | 47.72 | 46.60 | 47.03 | 1,794,269 | -1.29(-2.67%) |
Mar 14, 2008 | 49.65 | 50.39 | 48.03 | 48.32 | 1,620,708 | -1.33(-2.68%) |
Mar 13, 2008 | 49.22 | 49.99 | 48.87 | 49.65 | 2,196,873 | -0.34(-0.68%) |
Mar 12, 2008 | 51.00 | 51.48 | 49.99 | 49.99 | 1,263,166 | -1.17(-2.29%) |
Mar 11, 2008 | 50.61 | 51.79 | 50.27 | 51.16 | 1,453,720 | +1.03(+2.05%) |
Mar 10, 2008 | 50.29 | 51.20 | 50.00 | 50.13 | 1,035,022 | -0.31(-0.61%) |
Mar 07, 2008 | 50.31 | 51.46 | 49.92 | 50.44 | 1,031,843 | -0.39(-0.77%) |
Mar 06, 2008 | 52.92 | 52.92 | 50.64 | 50.83 | 1,458,354 | -2.09(-3.95%) |
Mar 05, 2008 | 52.59 | 53.44 | 51.78 | 52.92 | 1,351,784 | +1.18(+2.28%) |
Mar 04, 2008 | 52.40 | 52.55 | 50.92 | 51.74 | 1,658,367 | -0.69(-1.32%) |
Mar 03, 2008 | 52.00 | 52.66 | 51.50 | 52.43 | 776,015 | +0.38(+0.73%) |
Feb 29, 2008 | 52.50 | 52.91 | 51.78 | 52.05 | 1,482,661 | -0.90(-1.70%) |
Feb 28, 2008 | 53.13 | 53.50 | 52.57 | 52.95 | 1,509,747 | -0.40(-0.75%) |
Feb 27, 2008 | 53.40 | 54.20 | 53.28 | 53.35 | 1,549,290 | -0.80(-1.48%) |
Feb 26, 2008 | 52.93 | 54.25 | 52.93 | 54.15 | 1,392,546 | +0.89(+1.67%) |
Feb 25, 2008 | 52.34 | 53.40 | 52.16 | 53.26 | 1,609,657 | +0.51(+0.97%) |
Feb 22, 2008 | 52.50 | 52.96 | 52.12 | 52.75 | 1,537,118 | +0.18(+0.34%) |
Feb 21, 2008 | 53.48 | 53.48 | 52.10 | 52.57 | 1,462,809 | -0.58(-1.09%) |
Feb 20, 2008 | 52.05 | 53.39 | 51.83 | 53.15 | 1,306,045 | +0.68(+1.30%) |
Feb 19, 2008 | 52.96 | 53.18 | 51.86 | 52.47 | 1,407,532 | -0.24(-0.46%) |
Feb 18, 2008 | 52.71 | 52.71 | 52.71 | 52.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.00 | 52.83 | 51.56 | 52.71 | 1,503,098 | +0.86(+1.66%) |
Feb 14, 2008 | 52.21 | 52.25 | 51.30 | 51.85 | 776,991 | -0.02(-0.04%) |
Feb 13, 2008 | 52.23 | 52.32 | 51.61 | 51.87 | 1,075,931 | -0.04(-0.08%) |
Feb 12, 2008 | 51.69 | 52.43 | 51.50 | 51.91 | 1,265,164 | +0.35(+0.68%) |
Feb 11, 2008 | 50.92 | 51.62 | 50.25 | 51.56 | 879,633 | +0.92(+1.82%) |
Feb 08, 2008 | 50.01 | 50.84 | 49.92 | 50.64 | 1,023,959 | +0.24(+0.48%) |
Feb 07, 2008 | 50.14 | 50.90 | 49.81 | 50.40 | 1,370,015 | +0.20(+0.40%) |
Feb 06, 2008 | 50.26 | 50.40 | 49.58 | 50.20 | 1,642,885 | +0.38(+0.76%) |
Feb 05, 2008 | 51.20 | 51.20 | 49.82 | 49.82 | 1,545,797 | -1.51(-2.94%) |
Feb 04, 2008 | 51.86 | 52.00 | 50.77 | 51.33 | 1,475,866 | -0.53(-1.02%) |
Feb 01, 2008 | 50.81 | 51.94 | 50.28 | 51.86 | 2,268,208 | +1.05(+2.07%) |
Jan 31, 2008 | 49.15 | 51.06 | 48.56 | 50.81 | 1,992,481 | +1.26(+2.54%) |
Jan 30, 2008 | 50.29 | 50.47 | 49.10 | 49.55 | 1,367,308 | -0.77(-1.53%) |
Jan 29, 2008 | 49.47 | 50.52 | 49.32 | 50.32 | 1,911,905 | +1.14(+2.32%) |
Jan 28, 2008 | 48.77 | 49.33 | 47.80 | 49.18 | 1,410,665 | +0.39(+0.80%) |
Jan 25, 2008 | 49.35 | 49.35 | 48.23 | 48.79 | 1,541,659 | +0.33(+0.68%) |
Jan 24, 2008 | 48.23 | 49.46 | 48.00 | 48.46 | 2,790,622 | +1.12(+2.37%) |
Jan 23, 2008 | 44.89 | 47.79 | 44.05 | 47.34 | 3,752,317 | +2.45(+5.46%) |
Jan 22, 2008 | 44.00 | 45.29 | 44.00 | 44.89 | 2,450,459 | +0.47(+1.06%) |
Jan 21, 2008 | 42.55 | 45.50 | 42.51 | 44.42 | 1,480,591 | -0.84(-1.86%) |
Jan 18, 2008 | 45.17 | 45.59 | 44.22 | 45.26 | 1,988,422 | +0.45(+1.00%) |
Jan 17, 2008 | 45.58 | 46.22 | 44.62 | 44.81 | 1,849,460 | -0.63(-1.39%) |
Jan 16, 2008 | 45.29 | 46.31 | 45.06 | 45.44 | 1,714,211 | -0.02(-0.04%) |
Jan 15, 2008 | 45.39 | 45.84 | 45.15 | 45.46 | 1,999,680 | -0.14(-0.31%) |
Jan 14, 2008 | 44.81 | 45.75 | 44.52 | 45.60 | 1,608,001 | +0.93(+2.08%) |
Jan 11, 2008 | 44.80 | 45.24 | 44.38 | 44.67 | 2,058,823 | -0.59(-1.30%) |
Jan 10, 2008 | 44.50 | 45.82 | 43.91 | 45.26 | 1,880,032 | +0.76(+1.71%) |
Jan 09, 2008 | 44.49 | 45.08 | 44.18 | 44.50 | 2,299,030 | -0.25(-0.56%) |
Jan 08, 2008 | 45.56 | 45.75 | 44.60 | 44.75 | 1,897,950 | -0.62(-1.37%) |
Jan 07, 2008 | 46.05 | 46.69 | 45.25 | 45.37 | 1,433,171 | -0.60(-1.31%) |
Jan 04, 2008 | 45.95 | 46.08 | 45.55 | 45.97 | 2,915,693 | +0.00(+0.00%) |
Jan 03, 2008 | 45.93 | 46.33 | 45.75 | 45.97 | 912,209 | -0.10(-0.22%) |
Jan 02, 2008 | 46.88 | 47.11 | 45.90 | 46.07 | 1,026,906 | -0.58(-1.24%) |
Jan 01, 2008 | 46.65 | 46.65 | 46.65 | 46.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.69 | 46.79 | 46.30 | 46.65 | 344,041 | +0.06(+0.13%) |
Dec 28, 2007 | 46.68 | 46.90 | 46.38 | 46.59 | 639,315 | +0.04(+0.09%) |
Dec 27, 2007 | 46.85 | 47.08 | 46.50 | 46.55 | 655,613 | -0.58(-1.23%) |
Dec 26, 2007 | 46.75 | 47.20 | 47.13 | 47.13 | 364,879 | +0.00(+0.00%) |
Dec 24, 2007 | 46.75 | 47.20 | 47.13 | 47.13 | 364,879 | +0.49(+1.05%) |
Dec 21, 2007 | 46.15 | 47.09 | 46.00 | 46.64 | 3,278,170 | +0.02(+0.04%) |
Dec 20, 2007 | 47.65 | 47.73 | 46.12 | 46.62 | 1,860,317 | -0.70(-1.48%) |
Dec 19, 2007 | 47.26 | 48.70 | 46.70 | 47.32 | 2,094,242 | -0.45(-0.94%) |
Dec 18, 2007 | 49.62 | 49.69 | 47.73 | 47.77 | 1,621,838 | -0.94(-1.93%) |
Dec 17, 2007 | 48.60 | 49.42 | 48.60 | 48.71 | 1,253,754 | -0.49(-1.00%) |
Dec 14, 2007 | 50.11 | 50.11 | 48.99 | 49.20 | 1,589,471 | -0.98(-1.95%) |
Dec 13, 2007 | 50.03 | 50.58 | 49.45 | 50.18 | 1,544,045 | -0.55(-1.08%) |
Dec 12, 2007 | 51.30 | 51.75 | 50.30 | 50.73 | 1,669,425 | -0.15(-0.29%) |
Dec 11, 2007 | 51.77 | 52.61 | 50.65 | 50.88 | 2,838,433 | -0.61(-1.18%) |
Dec 10, 2007 | 50.58 | 51.49 | 50.41 | 51.49 | 1,648,583 | +1.22(+2.43%) |
Dec 07, 2007 | 51.20 | 51.64 | 50.20 | 50.27 | 1,408,424 | -0.45(-0.89%) |
Dec 06, 2007 | 49.35 | 51.18 | 49.32 | 50.72 | 3,048,806 | +1.37(+2.78%) |
Dec 05, 2007 | 49.19 | 49.78 | 48.99 | 49.35 | 1,612,815 | +0.52(+1.06%) |
Dec 04, 2007 | 48.10 | 48.96 | 47.58 | 48.83 | 2,416,903 | +0.78(+1.62%) |
Dec 03, 2007 | 48.01 | 48.68 | 47.76 | 48.05 | 1,278,356 | -0.35(-0.72%) |
Nov 30, 2007 | 48.35 | 49.25 | 48.35 | 48.40 | 1,938,827 | +0.60(+1.26%) |
Nov 29, 2007 | 48.14 | 48.19 | 47.48 | 47.80 | 1,033,842 | -0.34(-0.71%) |
Nov 28, 2007 | 47.09 | 48.36 | 47.07 | 48.14 | 2,692,031 | +1.43(+3.06%) |
Nov 27, 2007 | 46.00 | 47.00 | 45.85 | 46.71 | 2,067,459 | +0.87(+1.90%) |
Nov 26, 2007 | 46.46 | 47.02 | 45.84 | 45.84 | 1,597,033 | -0.37(-0.80%) |
Nov 23, 2007 | 45.87 | 46.57 | 45.83 | 46.21 | 530,913 | +0.59(+1.29%) |
Nov 21, 2007 | 45.65 | 46.17 | 45.19 | 45.62 | 1,344,246 | -0.73(-1.57%) |
Nov 20, 2007 | 46.74 | 47.20 | 45.88 | 46.35 | 1,524,105 | -0.35(-0.75%) |
Nov 19, 2007 | 47.05 | 47.14 | 46.39 | 46.70 | 1,412,732 | -0.46(-0.98%) |
Nov 16, 2007 | 47.83 | 48.00 | 46.76 | 47.16 | 1,475,132 | -0.85(-1.77%) |
Nov 15, 2007 | 48.25 | 49.06 | 47.80 | 48.01 | 1,440,350 | -0.58(-1.19%) |
Nov 14, 2007 | 49.35 | 49.35 | 48.36 | 48.59 | 1,229,422 | -0.38(-0.78%) |
Nov 13, 2007 | 49.65 | 49.68 | 48.54 | 48.97 | 1,194,363 | -0.21(-0.43%) |
Nov 12, 2007 | 49.64 | 49.72 | 48.53 | 49.18 | 1,410,899 | +0.00(+0.00%) |
Nov 09, 2007 | 49.31 | 49.73 | 49.10 | 49.18 | 1,273,870 | -0.77(-1.54%) |
Nov 08, 2007 | 49.20 | 50.01 | 48.80 | 49.95 | 1,867,656 | +0.93(+1.90%) |
Nov 07, 2007 | 50.01 | 50.07 | 48.21 | 49.02 | 2,470,404 | -1.30(-2.58%) |
Nov 06, 2007 | 51.00 | 51.00 | 50.07 | 50.32 | 1,215,648 | -0.68(-1.33%) |
Nov 05, 2007 | 51.05 | 51.50 | 50.17 | 51.00 | 991,043 | -0.55(-1.07%) |
Nov 02, 2007 | 51.83 | 52.07 | 51.02 | 51.55 | 1,593,029 | +0.12(+0.23%) |
Nov 01, 2007 | 52.21 | 52.81 | 51.26 | 51.43 | 1,870,598 | -1.56(-2.94%) |
Oct 31, 2007 | 51.50 | 53.01 | 51.40 | 52.99 | 2,733,910 | +1.63(+3.17%) |
Oct 30, 2007 | 51.73 | 51.73 | 50.85 | 51.36 | 1,123,988 | -0.39(-0.75%) |
Oct 29, 2007 | 51.44 | 51.75 | 50.89 | 51.75 | 1,663,904 | +0.53(+1.03%) |
Oct 26, 2007 | 51.95 | 51.99 | 50.65 | 51.22 | 2,229,889 | -0.22(-0.43%) |
Oct 25, 2007 | 51.61 | 51.95 | 51.15 | 51.44 | 3,335,628 | +0.05(+0.10%) |
Oct 24, 2007 | 50.32 | 51.50 | 49.82 | 51.39 | 3,044,198 | +1.39(+2.78%) |
Oct 23, 2007 | 50.35 | 51.00 | 49.77 | 50.00 | 4,342,228 | -1.04(-2.04%) |
Oct 19, 2007 | 52.00 | 52.24 | 50.55 | 51.04 | 2,035,661 | -1.21(-2.32%) |
Oct 18, 2007 | 51.37 | 53.08 | 51.17 | 52.25 | 2,419,655 | +0.82(+1.59%) |
Oct 17, 2007 | 51.35 | 52.35 | 50.83 | 51.43 | 2,238,428 | +0.58(+1.14%) |
Oct 16, 2007 | 51.90 | 51.98 | 50.72 | 50.85 | 1,864,557 | -1.18(-2.27%) |
Oct 15, 2007 | 52.85 | 52.85 | 51.64 | 52.03 | 2,182,030 | -0.80(-1.51%) |
Oct 12, 2007 | 52.81 | 53.39 | 52.60 | 52.83 | 1,746,559 | -0.27(-0.51%) |
Oct 11, 2007 | 54.12 | 54.33 | 52.50 | 53.10 | 2,010,080 | -0.64(-1.19%) |
Oct 10, 2007 | 54.86 | 54.88 | 53.36 | 53.74 | 1,881,331 | -0.99(-1.81%) |
Oct 09, 2007 | 55.53 | 55.55 | 54.32 | 54.73 | 2,249,796 | -0.56(-1.01%) |
Oct 08, 2007 | 55.25 | 55.59 | 54.17 | 55.29 | 2,384,017 | +0.00(+0.00%) |
Oct 05, 2007 | 55.25 | 55.59 | 54.17 | 55.29 | 2,384,017 | +0.14(+0.25%) |
Oct 04, 2007 | 55.76 | 55.76 | 54.99 | 55.15 | 2,594,972 | -0.70(-1.25%) |
Oct 03, 2007 | 56.16 | 56.21 | 55.75 | 55.85 | 1,508,573 | -0.66(-1.17%) |
Oct 02, 2007 | 56.80 | 57.13 | 56.25 | 56.51 | 1,506,134 | -0.26(-0.46%) |
Oct 01, 2007 | 56.50 | 56.94 | 56.28 | 56.77 | 1,982,173 | +0.01(+0.02%) |
Sep 28, 2007 | 57.11 | 57.39 | 56.55 | 56.76 | 962,190 | -0.69(-1.20%) |
Sep 27, 2007 | 57.25 | 57.50 | 57.05 | 57.45 | 1,525,561 | +0.55(+0.97%) |
Sep 26, 2007 | 56.05 | 57.22 | 55.98 | 56.90 | 1,595,935 | +0.97(+1.73%) |
Sep 25, 2007 | 55.01 | 56.00 | 55.00 | 55.93 | 1,253,731 | +0.54(+0.97%) |
Sep 24, 2007 | 55.77 | 56.30 | 55.02 | 55.39 | 2,422,244 | +0.23(+0.42%) |
Sep 21, 2007 | 57.15 | 57.15 | 55.11 | 55.16 | 3,584,556 | -1.49(-2.63%) |
Sep 20, 2007 | 56.98 | 57.00 | 56.11 | 56.65 | 1,777,374 | -1.19(-2.06%) |
Sep 19, 2007 | 58.02 | 58.40 | 57.62 | 57.84 | 1,403,430 | -0.65(-1.11%) |
Sep 18, 2007 | 57.09 | 58.76 | 56.93 | 58.49 | 1,387,190 | +1.27(+2.22%) |
Sep 17, 2007 | 57.53 | 57.85 | 56.95 | 57.22 | 1,142,942 | -0.35(-0.61%) |
Sep 14, 2007 | 57.50 | 57.89 | 57.19 | 57.57 | 1,996,318 | -0.26(-0.45%) |
Sep 13, 2007 | 56.88 | 58.03 | 56.79 | 57.83 | 1,277,041 | +1.09(+1.92%) |
Sep 12, 2007 | 55.97 | 56.84 | 55.78 | 56.74 | 1,051,351 | +0.74(+1.32%) |
Sep 11, 2007 | 55.52 | 56.40 | 55.50 | 56.00 | 1,452,373 | +0.48(+0.86%) |
Sep 10, 2007 | 55.35 | 56.43 | 54.84 | 55.52 | 1,118,321 | -0.02(-0.04%) |
Sep 07, 2007 | 55.56 | 55.80 | 54.67 | 55.54 | 1,059,304 | -0.63(-1.12%) |
Sep 06, 2007 | 55.70 | 56.59 | 55.04 | 56.17 | 884,130 | +0.47(+0.84%) |
Sep 05, 2007 | 55.60 | 55.84 | 54.76 | 55.70 | 1,241,913 | +0.01(+0.02%) |
Sep 04, 2007 | 55.41 | 56.04 | 55.36 | 55.69 | 770,892 | -0.01(-0.02%) |
Aug 31, 2007 | 54.58 | 56.00 | 54.05 | 55.70 | 1,276,936 | +1.92(+3.57%) |
Aug 30, 2007 | 53.80 | 54.59 | 53.26 | 53.78 | 1,420,045 | -0.34(-0.63%) |
Aug 29, 2007 | 53.50 | 54.29 | 53.00 | 54.12 | 971,463 | +0.70(+1.31%) |
Aug 28, 2007 | 54.20 | 54.45 | 53.40 | 53.42 | 962,364 | -1.16(-2.13%) |
Aug 27, 2007 | 54.57 | 55.25 | 54.22 | 54.58 | 444,310 | -0.43(-0.78%) |
Aug 24, 2007 | 54.63 | 55.25 | 54.40 | 55.01 | 1,185,839 | +0.66(+1.21%) |
Aug 23, 2007 | 55.14 | 55.36 | 53.83 | 54.35 | 1,090,618 | -0.73(-1.33%) |
Aug 22, 2007 | 53.80 | 55.60 | 53.73 | 55.08 | 1,707,890 | +2.09(+3.94%) |
Aug 21, 2007 | 53.20 | 53.99 | 52.85 | 52.99 | 1,583,142 | +0.05(+0.09%) |
Aug 20, 2007 | 51.84 | 53.74 | 51.84 | 52.94 | 1,167,199 | +0.19(+0.36%) |
Aug 17, 2007 | 53.63 | 54.00 | 52.09 | 52.75 | 2,253,971 | +0.00(+0.00%) |
Aug 16, 2007 | 52.71 | 53.16 | 49.34 | 52.75 | 3,715,155 | -0.38(-0.72%) |
Aug 15, 2007 | 53.26 | 54.92 | 53.01 | 53.13 | 2,263,739 | -0.87(-1.61%) |
Aug 14, 2007 | 56.00 | 56.27 | 53.75 | 54.00 | 2,007,819 | -2.01(-3.59%) |
Aug 13, 2007 | 56.47 | 57.16 | 55.90 | 56.01 | 1,191,956 | -0.46(-0.81%) |
Aug 10, 2007 | 55.66 | 56.47 | 54.59 | 56.47 | 2,405,000 | +0.81(+1.46%) |
Aug 09, 2007 | 55.94 | 57.20 | 55.33 | 55.66 | 2,212,105 | -1.19(-2.09%) |
Aug 08, 2007 | 56.33 | 57.19 | 55.56 | 56.85 | 1,567,820 | +1.29(+2.32%) |
Aug 07, 2007 | 54.80 | 56.26 | 54.37 | 55.56 | 1,273,566 | +0.68(+1.24%) |
Aug 06, 2007 | 55.50 | 55.74 | 54.68 | 54.88 | 1,601,431 | +0.00(+0.00%) |
Aug 03, 2007 | 55.50 | 55.74 | 54.68 | 54.88 | 1,601,431 | -0.93(-1.67%) |
Aug 02, 2007 | 55.67 | 56.19 | 55.07 | 55.81 | 1,198,011 | +0.62(+1.12%) |