Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.21 | 34.69 | 33.92 | 34.39 | 52,278 | -0.10(-0.29%) |
Aug 28, 2008 | 33.57 | 34.52 | 31.94 | 34.49 | 118,538 | +0.03(+0.08%) |
Aug 27, 2008 | 33.95 | 34.83 | 33.16 | 34.46 | 126,205 | +0.33(+0.96%) |
Aug 26, 2008 | 34.00 | 34.42 | 33.50 | 34.13 | 114,480 | +0.22(+0.66%) |
Aug 25, 2008 | 34.82 | 35.08 | 33.72 | 33.91 | 107,635 | -1.17(-3.33%) |
Aug 22, 2008 | 34.36 | 35.37 | 33.82 | 35.08 | 69,119 | +0.88(+2.57%) |
Aug 21, 2008 | 33.74 | 34.54 | 33.36 | 34.20 | 151,653 | -0.07(-0.19%) |
Aug 20, 2008 | 34.10 | 34.84 | 33.53 | 34.27 | 227,113 | +0.33(+0.98%) |
Aug 19, 2008 | 35.14 | 35.14 | 33.78 | 33.93 | 212,009 | -1.33(-3.77%) |
Aug 18, 2008 | 36.51 | 36.51 | 35.05 | 35.26 | 177,623 | -1.26(-3.44%) |
Aug 15, 2008 | 36.15 | 36.91 | 35.79 | 36.51 | 0 | +0.81(+2.28%) |
Aug 14, 2008 | 35.25 | 36.21 | 35.01 | 35.70 | 126,959 | +0.13(+0.37%) |
Aug 13, 2008 | 35.54 | 36.35 | 34.79 | 35.57 | 109,422 | -0.07(-0.20%) |
Aug 12, 2008 | 36.51 | 36.64 | 35.48 | 35.64 | 221,125 | -1.32(-3.57%) |
Aug 11, 2008 | 35.38 | 37.73 | 34.93 | 36.96 | 106,919 | +1.73(+4.90%) |
Aug 08, 2008 | 32.55 | 35.42 | 32.55 | 35.24 | 190,120 | +2.44(+7.43%) |
Aug 07, 2008 | 33.33 | 34.41 | 32.61 | 32.80 | 113,480 | -1.28(-3.75%) |
Aug 06, 2008 | 32.79 | 34.50 | 32.79 | 34.08 | 169,891 | -0.28(-0.82%) |
Aug 05, 2008 | 32.65 | 34.50 | 32.65 | 34.36 | 111,828 | +2.18(+6.79%) |
Aug 04, 2008 | 32.62 | 33.29 | 31.76 | 32.18 | 129,672 | -0.85(-2.57%) |
Aug 01, 2008 | 32.31 | 33.36 | 31.40 | 33.02 | 102,136 | +0.58(+1.79%) |
Jul 31, 2008 | 32.73 | 33.15 | 32.04 | 32.44 | 180,732 | -0.30(-0.93%) |
Jul 30, 2008 | 32.50 | 33.23 | 32.25 | 32.75 | 289,840 | +0.53(+1.64%) |
Jul 29, 2008 | 32.22 | 32.23 | 29.95 | 32.22 | 308,785 | +2.32(+7.77%) |
Jul 28, 2008 | 31.28 | 31.76 | 29.82 | 29.90 | 271,915 | -1.55(-4.94%) |
Jul 25, 2008 | 31.27 | 31.65 | 30.66 | 31.45 | 415,700 | +0.17(+0.53%) |
Jul 24, 2008 | 32.04 | 32.76 | 31.03 | 31.28 | 254,753 | -1.10(-3.38%) |
Jul 23, 2008 | 32.05 | 33.22 | 31.48 | 32.38 | 138,659 | +0.08(+0.25%) |
Jul 22, 2008 | 29.63 | 32.36 | 29.63 | 32.30 | 111,137 | +1.76(+5.75%) |
Jul 21, 2008 | 30.96 | 31.06 | 30.20 | 30.54 | 88,599 | -0.25(-0.82%) |
Jul 18, 2008 | 31.44 | 32.34 | 30.33 | 30.80 | 91,349 | -0.95(-2.99%) |
Jul 17, 2008 | 31.02 | 32.60 | 30.93 | 31.75 | 141,078 | +0.62(+2.00%) |
Jul 16, 2008 | 28.48 | 31.21 | 28.43 | 31.12 | 142,244 | +2.36(+8.20%) |
Jul 15, 2008 | 27.79 | 30.33 | 26.73 | 28.77 | 227,045 | +0.45(+1.59%) |
Jul 14, 2008 | 30.72 | 30.72 | 28.30 | 28.32 | 97,472 | -2.23(-7.29%) |
Jul 11, 2008 | 30.04 | 31.34 | 29.31 | 30.54 | 189,096 | +0.02(+0.07%) |
Jul 10, 2008 | 30.22 | 30.89 | 28.42 | 30.52 | 364,841 | -0.66(-2.12%) |
Jul 09, 2008 | 34.29 | 34.40 | 31.18 | 31.18 | 245,823 | -3.29(-9.55%) |
Jul 08, 2008 | 32.44 | 34.53 | 32.33 | 34.48 | 303,137 | +1.96(+6.02%) |
Jul 07, 2008 | 33.92 | 34.10 | 32.47 | 32.52 | 185,205 | -1.51(-4.43%) |
Jul 04, 2008 | 34.73 | 34.74 | 33.88 | 34.03 | 24,534 | +0.00(+0.00%) |
Jul 03, 2008 | 34.73 | 34.74 | 33.88 | 34.03 | 24,534 | -0.62(-1.80%) |
Jul 02, 2008 | 36.22 | 36.51 | 34.57 | 34.65 | 65,735 | -1.54(-4.25%) |
Jul 01, 2008 | 35.76 | 36.43 | 34.73 | 36.19 | 88,247 | +0.19(+0.52%) |
Jun 30, 2008 | 35.96 | 36.74 | 35.55 | 36.00 | 140,937 | +0.04(+0.10%) |
Jun 27, 2008 | 36.78 | 36.91 | 35.96 | 35.96 | 260,917 | -0.82(-2.23%) |
Jun 26, 2008 | 37.73 | 38.08 | 36.64 | 36.78 | 97,877 | -1.31(-3.43%) |
Jun 25, 2008 | 38.45 | 39.66 | 37.81 | 38.09 | 92,839 | -0.36(-0.94%) |
Jun 24, 2008 | 39.18 | 39.54 | 38.38 | 38.45 | 71,695 | -0.99(-2.50%) |
Jun 23, 2008 | 39.68 | 40.08 | 39.27 | 39.44 | 52,901 | -0.17(-0.42%) |
Jun 20, 2008 | 40.54 | 40.59 | 39.13 | 39.60 | 99,093 | -1.27(-3.11%) |
Jun 19, 2008 | 40.57 | 41.19 | 40.42 | 40.87 | 55,269 | +0.13(+0.32%) |
Jun 18, 2008 | 40.74 | 41.15 | 39.99 | 40.74 | 89,133 | -0.26(-0.64%) |
Jun 17, 2008 | 43.54 | 43.54 | 40.97 | 41.01 | 47,447 | -1.16(-2.75%) |
Jun 16, 2008 | 41.07 | 42.43 | 40.93 | 42.17 | 77,327 | +1.17(+2.85%) |
Jun 13, 2008 | 40.68 | 41.70 | 40.10 | 41.00 | 100,328 | +0.90(+2.24%) |
Jun 12, 2008 | 38.81 | 40.93 | 38.50 | 40.10 | 177,092 | +2.36(+6.25%) |
Jun 11, 2008 | 40.58 | 40.58 | 37.28 | 37.74 | 1,272,041 | -2.65(-6.56%) |
Jun 10, 2008 | 40.84 | 40.91 | 37.73 | 40.39 | 1,297,493 | +2.44(+6.42%) |
Jun 09, 2008 | 38.44 | 38.84 | 37.60 | 37.95 | 509,916 | +0.11(+0.29%) |
Jun 06, 2008 | 40.22 | 40.22 | 37.84 | 37.84 | 106,808 | -2.56(-6.34%) |
Jun 05, 2008 | 39.74 | 40.93 | 39.36 | 40.40 | 1,962,061 | +0.57(+1.42%) |
Jun 04, 2008 | 38.94 | 40.27 | 38.28 | 39.84 | 1,528,271 | +0.70(+1.78%) |
Jun 03, 2008 | 38.48 | 39.57 | 38.20 | 39.14 | 95,302 | +1.15(+3.02%) |
Jun 02, 2008 | 38.61 | 38.64 | 37.49 | 37.99 | 65,267 | -0.52(-1.36%) |
May 30, 2008 | 39.13 | 39.37 | 38.35 | 38.52 | 79,462 | -0.50(-1.28%) |
May 29, 2008 | 38.34 | 40.17 | 38.34 | 39.02 | 71,283 | +0.56(+1.45%) |
May 28, 2008 | 38.42 | 38.65 | 37.99 | 38.46 | 91,267 | -0.12(-0.30%) |
May 27, 2008 | 37.98 | 39.38 | 37.74 | 38.57 | 56,405 | +0.78(+2.05%) |
May 26, 2008 | 37.83 | 38.18 | 37.56 | 37.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.83 | 38.18 | 37.56 | 37.80 | 62,439 | -0.23(-0.61%) |
May 22, 2008 | 37.40 | 38.36 | 37.15 | 38.03 | 68,642 | +0.49(+1.31%) |
May 21, 2008 | 38.10 | 38.10 | 37.46 | 37.54 | 74,325 | -0.60(-1.58%) |
May 20, 2008 | 38.63 | 38.86 | 37.67 | 38.14 | 60,594 | -0.76(-1.96%) |
May 19, 2008 | 37.99 | 39.43 | 37.99 | 38.90 | 76,841 | +0.97(+2.56%) |
May 16, 2008 | 37.80 | 38.20 | 37.70 | 37.93 | 57,477 | +0.17(+0.44%) |
May 15, 2008 | 37.47 | 38.01 | 37.45 | 37.76 | 56,144 | +0.15(+0.39%) |
May 14, 2008 | 37.71 | 38.53 | 37.44 | 37.62 | 83,422 | -0.12(-0.31%) |
May 13, 2008 | 38.57 | 38.74 | 37.48 | 37.73 | 81,144 | -0.86(-2.24%) |
May 12, 2008 | 36.51 | 38.67 | 36.18 | 38.60 | 102,004 | +2.08(+5.70%) |
May 09, 2008 | 34.87 | 36.61 | 34.83 | 36.51 | 42,934 | +0.83(+2.32%) |
May 08, 2008 | 35.77 | 36.05 | 35.14 | 35.69 | 105,489 | +0.08(+0.22%) |
May 07, 2008 | 36.33 | 36.52 | 35.59 | 35.61 | 82,406 | -0.72(-1.98%) |
May 06, 2008 | 35.86 | 36.44 | 35.49 | 36.33 | 61,695 | +0.12(+0.32%) |
May 05, 2008 | 36.91 | 37.65 | 36.11 | 36.21 | 99,242 | -1.08(-2.90%) |
May 02, 2008 | 35.59 | 38.04 | 35.59 | 37.29 | 225,638 | +2.03(+5.76%) |
May 01, 2008 | 33.39 | 35.88 | 33.30 | 35.26 | 90,932 | +1.88(+5.63%) |
Apr 30, 2008 | 35.41 | 35.41 | 33.37 | 33.38 | 131,289 | -1.99(-5.62%) |
Apr 29, 2008 | 35.49 | 36.01 | 35.08 | 35.37 | 200,672 | +0.15(+0.41%) |
Apr 28, 2008 | 34.79 | 35.65 | 34.79 | 35.22 | 66,275 | +0.45(+1.29%) |
Apr 25, 2008 | 35.50 | 35.50 | 34.26 | 34.77 | 211,801 | -0.49(-1.38%) |
Apr 24, 2008 | 33.27 | 35.68 | 33.27 | 35.26 | 147,227 | +2.02(+6.07%) |
Apr 23, 2008 | 33.91 | 33.91 | 33.12 | 33.24 | 177,528 | -0.66(-1.95%) |
Apr 22, 2008 | 34.76 | 35.19 | 33.44 | 33.90 | 70,839 | -0.89(-2.54%) |
Apr 21, 2008 | 36.17 | 36.17 | 34.33 | 34.79 | 303,221 | -1.65(-4.54%) |
Apr 18, 2008 | 35.49 | 36.64 | 35.01 | 36.44 | 567,608 | +1.55(+4.45%) |
Apr 17, 2008 | 35.36 | 35.36 | 34.12 | 34.89 | 356,554 | -0.47(-1.33%) |
Apr 16, 2008 | 34.05 | 35.40 | 34.05 | 35.36 | 98,521 | +1.57(+4.66%) |
Apr 15, 2008 | 33.29 | 33.98 | 33.16 | 33.79 | 57,615 | +0.67(+2.02%) |
Apr 14, 2008 | 32.89 | 33.63 | 32.69 | 33.12 | 85,684 | +0.12(+0.35%) |
Apr 11, 2008 | 34.01 | 34.28 | 32.99 | 33.00 | 106,134 | -1.28(-3.72%) |
Apr 10, 2008 | 34.19 | 34.91 | 33.42 | 34.28 | 75,810 | +0.49(+1.46%) |
Apr 09, 2008 | 35.66 | 35.80 | 33.66 | 33.79 | 99,518 | -1.88(-5.27%) |
Apr 08, 2008 | 35.69 | 36.06 | 35.39 | 35.67 | 79,118 | -0.37(-1.03%) |
Apr 07, 2008 | 36.23 | 36.25 | 35.66 | 36.04 | 61,750 | +0.20(+0.55%) |
Apr 04, 2008 | 36.47 | 36.65 | 35.30 | 35.84 | 68,642 | -0.63(-1.73%) |
Apr 03, 2008 | 35.37 | 36.80 | 35.19 | 36.47 | 86,147 | +0.74(+2.07%) |
Apr 02, 2008 | 36.95 | 37.37 | 35.24 | 35.73 | 161,958 | -1.75(-4.67%) |
Apr 01, 2008 | 37.73 | 37.73 | 36.50 | 37.48 | 158,079 | +0.94(+2.58%) |
Mar 31, 2008 | 34.49 | 37.25 | 34.49 | 36.54 | 133,701 | +2.23(+6.49%) |
Mar 28, 2008 | 36.67 | 37.23 | 34.14 | 34.31 | 211,303 | -2.55(-6.91%) |
Mar 27, 2008 | 38.23 | 38.32 | 36.80 | 36.86 | 116,609 | -1.27(-3.33%) |
Mar 26, 2008 | 39.50 | 39.54 | 37.90 | 38.12 | 100,620 | -1.38(-3.49%) |
Mar 25, 2008 | 39.71 | 40.24 | 39.36 | 39.50 | 114,404 | -0.21(-0.53%) |
Mar 24, 2008 | 38.23 | 40.00 | 38.22 | 39.71 | 138,525 | +1.49(+3.89%) |
Mar 21, 2008 | 37.62 | 38.60 | 36.59 | 38.23 | 263,957 | +0.00(+0.00%) |
Mar 20, 2008 | 37.62 | 38.60 | 36.59 | 38.23 | 263,957 | +0.86(+2.31%) |
Mar 19, 2008 | 38.42 | 39.29 | 36.94 | 37.36 | 171,475 | -1.06(-2.76%) |
Mar 18, 2008 | 35.91 | 38.42 | 35.91 | 38.42 | 160,166 | +3.05(+8.64%) |
Mar 17, 2008 | 35.77 | 37.61 | 34.24 | 35.37 | 259,132 | -3.35(-8.66%) |
Mar 14, 2008 | 38.63 | 38.94 | 37.38 | 38.72 | 110,682 | +0.15(+0.38%) |
Mar 13, 2008 | 37.48 | 39.21 | 37.44 | 38.57 | 181,668 | +0.37(+0.97%) |
Mar 12, 2008 | 38.20 | 38.90 | 38.02 | 38.20 | 87,664 | +0.20(+0.53%) |
Mar 11, 2008 | 36.11 | 38.00 | 36.11 | 38.00 | 211,165 | +1.92(+5.31%) |
Mar 10, 2008 | 38.12 | 38.57 | 35.88 | 36.09 | 216,403 | -2.13(-5.56%) |
Mar 07, 2008 | 39.34 | 39.76 | 38.21 | 38.21 | 130,393 | -1.40(-3.53%) |
Mar 06, 2008 | 41.14 | 41.14 | 39.58 | 39.61 | 91,320 | -1.73(-4.18%) |
Mar 05, 2008 | 42.22 | 42.78 | 41.16 | 41.34 | 78,842 | -0.87(-2.06%) |
Mar 04, 2008 | 40.85 | 42.22 | 40.28 | 42.21 | 117,023 | +1.04(+2.54%) |
Mar 03, 2008 | 40.74 | 41.28 | 40.21 | 41.16 | 91,109 | +0.52(+1.29%) |
Feb 29, 2008 | 40.85 | 41.50 | 40.41 | 40.64 | 170,228 | -0.57(-1.39%) |
Feb 28, 2008 | 42.11 | 42.40 | 40.99 | 41.22 | 116,196 | -1.26(-2.96%) |
Feb 27, 2008 | 43.35 | 43.79 | 41.83 | 42.47 | 120,055 | -1.18(-2.71%) |
Feb 26, 2008 | 42.80 | 44.25 | 42.70 | 43.65 | 171,744 | +0.73(+1.69%) |
Feb 25, 2008 | 42.40 | 43.16 | 41.48 | 42.93 | 87,801 | +0.49(+1.16%) |
Feb 22, 2008 | 42.02 | 42.43 | 40.45 | 42.43 | 174,225 | +0.37(+0.88%) |
Feb 21, 2008 | 42.34 | 42.93 | 41.45 | 42.06 | 97,036 | -0.23(-0.55%) |
Feb 20, 2008 | 41.27 | 42.58 | 40.60 | 42.30 | 49,069 | +0.73(+1.75%) |
Feb 19, 2008 | 41.35 | 41.77 | 40.69 | 41.57 | 71,950 | +0.22(+0.53%) |
Feb 18, 2008 | 42.46 | 42.80 | 40.86 | 41.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.46 | 42.80 | 40.86 | 41.35 | 105,451 | -1.33(-3.13%) |
Feb 14, 2008 | 43.31 | 43.71 | 42.64 | 42.69 | 106,152 | -0.62(-1.44%) |
Feb 13, 2008 | 43.20 | 43.70 | 42.39 | 43.31 | 136,182 | +0.41(+0.96%) |
Feb 12, 2008 | 42.68 | 43.52 | 42.32 | 42.90 | 78,566 | +0.52(+1.23%) |
Feb 11, 2008 | 42.54 | 42.80 | 41.31 | 42.38 | 89,731 | -0.22(-0.53%) |
Feb 08, 2008 | 42.42 | 43.34 | 41.72 | 42.60 | 85,596 | +0.07(+0.15%) |
Feb 07, 2008 | 41.51 | 43.49 | 41.22 | 42.54 | 116,609 | +1.02(+2.46%) |
Feb 06, 2008 | 41.22 | 42.57 | 41.15 | 41.51 | 116,196 | +0.29(+0.70%) |
Feb 05, 2008 | 42.37 | 42.60 | 40.91 | 41.22 | 98,553 | -1.57(-3.66%) |
Feb 04, 2008 | 42.25 | 43.17 | 41.75 | 42.79 | 82,977 | -0.01(-0.02%) |
Feb 01, 2008 | 43.12 | 43.71 | 42.17 | 42.80 | 109,290 | -0.12(-0.29%) |
Jan 31, 2008 | 41.45 | 43.71 | 41.35 | 42.92 | 107,374 | +1.22(+2.92%) |
Jan 30, 2008 | 43.20 | 43.38 | 41.02 | 41.70 | 169,952 | -1.86(-4.28%) |
Jan 29, 2008 | 42.49 | 43.67 | 41.88 | 43.57 | 189,111 | +1.10(+2.58%) |
Jan 28, 2008 | 40.42 | 42.77 | 40.26 | 42.47 | 159,614 | +2.36(+5.88%) |
Jan 25, 2008 | 42.41 | 42.70 | 39.82 | 40.11 | 203,308 | -2.22(-5.24%) |
Jan 24, 2008 | 42.84 | 43.17 | 42.09 | 42.33 | 171,372 | -1.41(-3.22%) |
Jan 23, 2008 | 42.15 | 44.06 | 41.60 | 43.74 | 147,623 | +0.81(+1.88%) |
Jan 22, 2008 | 40.70 | 43.64 | 40.27 | 42.93 | 175,328 | +1.17(+2.80%) |
Jan 21, 2008 | 42.46 | 42.80 | 41.35 | 41.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.46 | 42.80 | 41.35 | 41.77 | 173,042 | -0.83(-1.94%) |
Jan 17, 2008 | 44.94 | 44.94 | 42.53 | 42.59 | 148,174 | -2.13(-4.75%) |
Jan 16, 2008 | 44.51 | 46.07 | 43.25 | 44.72 | 245,486 | +0.00(+0.00%) |
Jan 15, 2008 | 45.94 | 46.08 | 44.26 | 44.72 | 70,158 | -1.55(-3.34%) |
Jan 14, 2008 | 47.23 | 47.32 | 46.14 | 46.26 | 58,304 | -0.60(-1.28%) |
Jan 11, 2008 | 47.35 | 47.90 | 46.38 | 46.87 | 134,528 | -0.85(-1.78%) |
Jan 10, 2008 | 46.82 | 48.06 | 46.03 | 47.72 | 122,812 | +0.25(+0.53%) |
Jan 09, 2008 | 46.45 | 47.52 | 45.50 | 47.46 | 153,412 | +0.78(+1.68%) |
Jan 08, 2008 | 50.82 | 51.41 | 46.63 | 46.68 | 219,022 | -4.10(-8.07%) |
Jan 07, 2008 | 51.47 | 51.85 | 50.06 | 50.78 | 249,070 | -0.37(-0.72%) |
Jan 04, 2008 | 51.10 | 53.22 | 50.73 | 51.15 | 266,162 | -0.75(-1.44%) |
Jan 03, 2008 | 48.83 | 51.89 | 48.80 | 51.89 | 267,540 | +3.38(+6.97%) |
Jan 02, 2008 | 50.23 | 50.72 | 48.25 | 48.51 | 147,347 | -1.69(-3.37%) |
Jan 01, 2008 | 49.70 | 50.73 | 49.25 | 50.20 | 89,455 | +0.00(+0.00%) |
Dec 31, 2007 | 49.70 | 50.73 | 49.25 | 50.20 | 89,455 | -0.10(-0.20%) |
Dec 28, 2007 | 50.41 | 50.89 | 50.03 | 50.31 | 99,931 | +0.25(+0.49%) |
Dec 27, 2007 | 50.20 | 50.75 | 49.93 | 50.06 | 115,093 | -0.09(-0.17%) |
Dec 26, 2007 | 47.45 | 50.52 | 47.45 | 50.15 | 132,598 | +2.49(+5.22%) |
Dec 24, 2007 | 47.27 | 48.61 | 47.27 | 47.66 | 45,899 | +0.16(+0.34%) |
Dec 21, 2007 | 46.06 | 48.06 | 46.06 | 47.50 | 143,212 | +1.43(+3.10%) |
Dec 20, 2007 | 45.27 | 46.07 | 44.93 | 46.07 | 109,442 | +0.87(+1.93%) |
Dec 19, 2007 | 44.80 | 45.34 | 44.55 | 45.20 | 139,628 | +0.34(+0.76%) |
Dec 18, 2007 | 43.01 | 44.97 | 42.62 | 44.86 | 107,099 | +2.27(+5.33%) |
Dec 17, 2007 | 43.12 | 44.02 | 42.56 | 42.59 | 89,094 | -0.89(-2.05%) |
Dec 14, 2007 | 42.80 | 44.29 | 42.74 | 43.48 | 79,393 | +0.41(+0.94%) |
Dec 13, 2007 | 42.80 | 43.53 | 41.84 | 43.07 | 85,596 | -0.04(-0.08%) |
Dec 12, 2007 | 43.87 | 44.26 | 42.30 | 43.11 | 85,438 | +0.36(+0.83%) |
Dec 11, 2007 | 44.76 | 44.98 | 42.67 | 42.75 | 242,454 | -1.65(-3.73%) |
Dec 10, 2007 | 43.53 | 44.69 | 43.35 | 44.41 | 111,096 | +0.81(+1.86%) |
Dec 07, 2007 | 42.95 | 43.73 | 42.95 | 43.60 | 160,303 | +0.85(+1.99%) |
Dec 06, 2007 | 41.55 | 42.75 | 41.35 | 42.75 | 85,045 | +1.28(+3.10%) |
Dec 05, 2007 | 39.54 | 41.75 | 39.54 | 41.46 | 152,722 | +2.50(+6.40%) |
Dec 04, 2007 | 38.31 | 40.24 | 38.26 | 38.97 | 168,574 | +0.30(+0.77%) |
Dec 03, 2007 | 38.57 | 39.15 | 37.94 | 38.67 | 113,026 | +0.00(+0.00%) |
Nov 30, 2007 | 41.15 | 41.63 | 38.67 | 38.67 | 134,115 | -1.90(-4.69%) |
Nov 29, 2007 | 40.27 | 40.84 | 39.81 | 40.57 | 72,364 | +0.30(+0.76%) |
Nov 28, 2007 | 39.54 | 40.69 | 38.79 | 40.27 | 119,780 | +1.09(+2.78%) |
Nov 27, 2007 | 38.84 | 39.88 | 37.74 | 39.18 | 122,790 | +0.38(+0.97%) |
Nov 26, 2007 | 41.53 | 42.39 | 38.73 | 38.80 | 147,623 | -2.74(-6.59%) |
Nov 23, 2007 | 40.38 | 42.08 | 40.38 | 41.53 | 50,172 | +1.89(+4.76%) |
Nov 21, 2007 | 39.99 | 40.48 | 39.08 | 39.65 | 59,683 | -0.62(-1.55%) |
Nov 20, 2007 | 39.76 | 40.93 | 39.18 | 40.27 | 79,531 | +0.71(+1.80%) |
Nov 19, 2007 | 41.46 | 41.82 | 38.60 | 39.56 | 105,301 | -2.37(-5.64%) |
Nov 16, 2007 | 41.35 | 42.43 | 40.81 | 41.93 | 59,821 | +0.67(+1.62%) |
Nov 15, 2007 | 42.55 | 42.82 | 40.57 | 41.26 | 72,502 | -1.49(-3.50%) |
Nov 14, 2007 | 43.83 | 43.83 | 42.32 | 42.75 | 53,359 | -0.71(-1.64%) |
Nov 13, 2007 | 40.87 | 43.53 | 40.33 | 43.46 | 61,199 | +2.90(+7.15%) |
Nov 12, 2007 | 39.82 | 42.04 | 39.45 | 40.56 | 99,793 | +0.87(+2.19%) |
Nov 09, 2007 | 38.84 | 40.55 | 37.83 | 39.69 | 149,277 | +0.12(+0.31%) |
Nov 08, 2007 | 40.26 | 40.26 | 38.65 | 39.57 | 74,156 | -0.14(-0.35%) |
Nov 07, 2007 | 41.90 | 41.93 | 39.56 | 39.71 | 101,999 | -2.55(-6.04%) |
Nov 06, 2007 | 42.11 | 42.33 | 40.74 | 42.26 | 141,971 | +0.38(+0.90%) |
Nov 05, 2007 | 41.89 | 42.26 | 41.52 | 41.88 | 90,420 | -0.91(-2.14%) |
Nov 02, 2007 | 42.51 | 43.07 | 41.86 | 42.80 | 64,094 | +0.39(+0.92%) |
Nov 01, 2007 | 44.70 | 44.78 | 42.22 | 42.41 | 130,806 | -2.51(-5.59%) |
Oct 31, 2007 | 44.40 | 45.13 | 43.64 | 44.92 | 75,258 | +1.42(+3.27%) |
Oct 30, 2007 | 44.20 | 44.90 | 43.37 | 43.49 | 51,413 | -0.81(-1.83%) |
Oct 29, 2007 | 44.54 | 44.76 | 43.90 | 44.31 | 65,748 | -0.23(-0.52%) |
Oct 26, 2007 | 43.32 | 44.54 | 43.32 | 44.54 | 52,791 | +1.58(+3.68%) |
Oct 25, 2007 | 42.08 | 43.28 | 41.83 | 42.96 | 50,034 | +1.01(+2.40%) |
Oct 24, 2007 | 42.80 | 42.80 | 41.24 | 41.95 | 76,361 | -1.18(-2.74%) |
Oct 23, 2007 | 42.22 | 43.30 | 41.54 | 43.13 | 79,669 | +0.86(+2.03%) |
Oct 22, 2007 | 41.06 | 42.52 | 40.69 | 42.27 | 121,020 | +0.85(+2.05%) |
Oct 19, 2007 | 43.58 | 43.72 | 41.06 | 41.43 | 73,742 | -2.31(-5.29%) |
Oct 18, 2007 | 43.46 | 44.31 | 43.15 | 43.74 | 47,553 | +0.15(+0.35%) |
Oct 17, 2007 | 43.49 | 44.71 | 42.91 | 43.59 | 58,167 | +0.65(+1.52%) |
Oct 16, 2007 | 43.08 | 43.93 | 42.80 | 42.93 | 47,967 | -0.15(-0.34%) |
Oct 15, 2007 | 44.45 | 45.23 | 42.60 | 43.08 | 86,147 | -1.24(-2.80%) |
Oct 12, 2007 | 42.53 | 44.32 | 42.53 | 44.32 | 68,366 | +1.70(+4.00%) |
Oct 11, 2007 | 42.80 | 44.39 | 42.19 | 42.62 | 70,296 | -0.04(-0.10%) |
Oct 10, 2007 | 44.36 | 44.36 | 42.48 | 42.66 | 77,326 | -1.63(-3.69%) |
Oct 09, 2007 | 42.49 | 44.89 | 42.35 | 44.29 | 120,469 | +1.76(+4.13%) |
Oct 08, 2007 | 41.96 | 43.17 | 41.83 | 42.54 | 65,196 | +0.41(+0.98%) |
Oct 05, 2007 | 40.99 | 42.67 | 40.45 | 42.12 | 47,277 | +1.47(+3.62%) |
Oct 04, 2007 | 41.30 | 41.30 | 38.89 | 40.65 | 101,034 | -0.48(-1.16%) |
Oct 03, 2007 | 42.30 | 43.12 | 41.03 | 41.13 | 96,623 | -1.47(-3.46%) |
Oct 02, 2007 | 42.02 | 43.19 | 42.02 | 42.60 | 122,812 | +0.60(+1.43%) |
Oct 01, 2007 | 39.68 | 42.43 | 39.68 | 42.00 | 61,199 | +2.24(+5.64%) |
Sep 28, 2007 | 41.21 | 41.23 | 39.76 | 39.76 | 49,069 | -1.52(-3.69%) |
Sep 27, 2007 | 40.21 | 41.46 | 40.21 | 41.28 | 75,120 | +0.83(+2.06%) |
Sep 26, 2007 | 39.97 | 40.62 | 39.77 | 40.45 | 43,694 | +0.69(+1.73%) |
Sep 25, 2007 | 38.87 | 40.25 | 38.87 | 39.76 | 56,375 | +0.89(+2.28%) |
Sep 24, 2007 | 40.25 | 40.25 | 38.81 | 38.87 | 38,594 | -1.44(-3.58%) |
Sep 21, 2007 | 39.68 | 40.59 | 39.45 | 40.32 | 84,356 | +0.95(+2.41%) |
Sep 20, 2007 | 40.53 | 40.76 | 39.15 | 39.37 | 41,213 | -1.16(-2.86%) |
Sep 19, 2007 | 39.90 | 41.35 | 39.58 | 40.53 | 83,528 | +0.62(+1.56%) |
Sep 18, 2007 | 37.60 | 40.06 | 37.23 | 39.90 | 78,842 | +2.44(+6.51%) |
Sep 17, 2007 | 37.65 | 38.18 | 37.22 | 37.46 | 64,921 | -0.30(-0.81%) |
Sep 14, 2007 | 37.14 | 38.30 | 36.64 | 37.77 | 61,612 | +0.48(+1.28%) |
Sep 13, 2007 | 36.71 | 38.55 | 35.85 | 37.29 | 64,921 | +0.73(+1.98%) |
Sep 12, 2007 | 37.28 | 37.28 | 36.20 | 36.56 | 72,915 | -0.78(-2.10%) |
Sep 11, 2007 | 36.71 | 37.63 | 36.27 | 37.35 | 54,307 | +0.90(+2.47%) |
Sep 10, 2007 | 37.83 | 37.89 | 36.20 | 36.45 | 93,039 | -1.29(-3.42%) |
Sep 07, 2007 | 38.51 | 38.63 | 37.28 | 37.74 | 46,864 | -1.13(-2.91%) |
Sep 06, 2007 | 39.36 | 39.42 | 38.41 | 38.87 | 42,040 | -0.28(-0.72%) |
Sep 05, 2007 | 39.29 | 39.29 | 38.05 | 39.16 | 81,047 | -0.28(-0.70%) |