Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.94 | 46.11 | 44.29 | 44.46 | 832,532 | -0.24(-0.54%) |
Apr 29, 2008 | 45.16 | 45.20 | 44.01 | 44.70 | 408,172 | -0.43(-0.95%) |
Apr 28, 2008 | 43.71 | 45.41 | 43.68 | 45.13 | 888,318 | +1.46(+3.34%) |
Apr 25, 2008 | 44.02 | 44.78 | 42.94 | 43.67 | 405,569 | -0.25(-0.57%) |
Apr 24, 2008 | 43.05 | 43.98 | 41.99 | 43.92 | 521,066 | +1.09(+2.54%) |
Apr 23, 2008 | 43.19 | 43.88 | 42.42 | 42.84 | 455,446 | -0.26(-0.60%) |
Apr 22, 2008 | 45.20 | 45.20 | 42.50 | 43.10 | 644,148 | -1.80(-4.02%) |
Apr 21, 2008 | 45.14 | 45.15 | 44.47 | 44.90 | 648,095 | +0.18(+0.39%) |
Apr 18, 2008 | 44.37 | 44.96 | 44.09 | 44.72 | 398,575 | +1.02(+2.34%) |
Apr 17, 2008 | 44.01 | 44.14 | 43.04 | 43.70 | 764,693 | -0.43(-0.97%) |
Apr 16, 2008 | 43.72 | 44.59 | 43.61 | 44.13 | 949,325 | +0.85(+1.98%) |
Apr 15, 2008 | 41.98 | 43.82 | 41.96 | 43.27 | 1,151,339 | +1.44(+3.44%) |
Apr 14, 2008 | 41.70 | 42.01 | 41.37 | 41.83 | 707,800 | +0.20(+0.47%) |
Apr 11, 2008 | 41.63 | 42.11 | 40.89 | 41.64 | 1,018,637 | -0.90(-2.12%) |
Apr 10, 2008 | 42.34 | 43.20 | 41.64 | 42.54 | 597,614 | +0.20(+0.46%) |
Apr 09, 2008 | 43.12 | 43.31 | 42.24 | 42.34 | 752,838 | -0.64(-1.49%) |
Apr 08, 2008 | 42.38 | 43.09 | 41.67 | 42.98 | 593,084 | +0.34(+0.81%) |
Apr 07, 2008 | 42.85 | 43.70 | 42.51 | 42.64 | 762,670 | +0.17(+0.39%) |
Apr 04, 2008 | 42.60 | 43.42 | 41.82 | 42.47 | 1,067,396 | -0.15(-0.35%) |
Apr 03, 2008 | 42.80 | 44.50 | 41.26 | 42.62 | 2,557,446 | +2.43(+6.03%) |
Apr 02, 2008 | 40.34 | 41.47 | 40.09 | 40.20 | 950,876 | -0.33(-0.80%) |
Apr 01, 2008 | 40.63 | 40.93 | 39.92 | 40.52 | 1,275,120 | +0.60(+1.51%) |
Mar 31, 2008 | 39.74 | 40.11 | 38.56 | 39.92 | 1,018,465 | +0.07(+0.16%) |
Mar 28, 2008 | 40.89 | 41.64 | 39.68 | 39.85 | 912,448 | -0.83(-2.03%) |
Mar 27, 2008 | 41.14 | 41.61 | 40.64 | 40.68 | 621,780 | -0.86(-2.06%) |
Mar 26, 2008 | 40.98 | 41.95 | 40.95 | 41.53 | 639,055 | +0.27(+0.65%) |
Mar 25, 2008 | 40.90 | 41.86 | 40.64 | 41.26 | 804,007 | +0.37(+0.91%) |
Mar 24, 2008 | 39.03 | 41.00 | 38.89 | 40.89 | 1,013,795 | +2.36(+6.13%) |
Mar 21, 2008 | 37.52 | 38.99 | 37.18 | 38.53 | 1,571,372 | +0.00(+0.00%) |
Mar 20, 2008 | 37.52 | 38.99 | 37.18 | 38.53 | 1,571,372 | +1.53(+4.14%) |
Mar 19, 2008 | 37.75 | 39.24 | 37.00 | 37.00 | 829,797 | -1.24(-3.23%) |
Mar 18, 2008 | 37.58 | 38.79 | 36.59 | 38.23 | 1,111,172 | +1.46(+3.97%) |
Mar 17, 2008 | 36.23 | 37.42 | 35.69 | 36.78 | 1,054,036 | -0.44(-1.17%) |
Mar 14, 2008 | 38.23 | 38.83 | 36.50 | 37.21 | 643,190 | -0.62(-1.65%) |
Mar 13, 2008 | 37.27 | 38.40 | 37.03 | 37.84 | 1,227,402 | -0.07(-0.20%) |
Mar 12, 2008 | 39.96 | 40.36 | 37.82 | 37.91 | 739,956 | -2.05(-5.14%) |
Mar 11, 2008 | 38.36 | 40.02 | 38.36 | 39.96 | 591,227 | +2.04(+5.39%) |
Mar 10, 2008 | 38.56 | 38.76 | 37.80 | 37.92 | 467,142 | -0.57(-1.47%) |
Mar 07, 2008 | 39.00 | 39.81 | 38.25 | 38.49 | 583,904 | -1.02(-2.59%) |
Mar 06, 2008 | 39.94 | 40.16 | 39.36 | 39.51 | 650,111 | -0.58(-1.44%) |
Mar 05, 2008 | 40.49 | 40.49 | 39.17 | 40.08 | 671,739 | +0.04(+0.09%) |
Mar 04, 2008 | 40.44 | 40.46 | 39.50 | 40.05 | 692,499 | -0.90(-2.20%) |
Mar 03, 2008 | 41.44 | 41.95 | 40.39 | 40.95 | 584,621 | -0.33(-0.79%) |
Feb 29, 2008 | 42.18 | 42.18 | 41.04 | 41.27 | 493,538 | -1.51(-3.52%) |
Feb 28, 2008 | 42.95 | 43.10 | 41.68 | 42.78 | 436,420 | -0.36(-0.84%) |
Feb 27, 2008 | 42.74 | 43.99 | 42.51 | 43.14 | 395,533 | -0.25(-0.58%) |
Feb 26, 2008 | 42.70 | 44.03 | 42.64 | 43.39 | 585,006 | +0.60(+1.41%) |
Feb 25, 2008 | 43.20 | 43.40 | 41.75 | 42.79 | 1,156,901 | -0.41(-0.95%) |
Feb 22, 2008 | 43.99 | 44.29 | 41.83 | 43.20 | 601,477 | -0.64(-1.46%) |
Feb 21, 2008 | 44.56 | 45.18 | 43.26 | 43.84 | 649,358 | -0.50(-1.13%) |
Feb 20, 2008 | 42.38 | 44.55 | 42.17 | 44.34 | 431,675 | +1.59(+3.72%) |
Feb 19, 2008 | 43.63 | 43.69 | 42.25 | 42.75 | 285,889 | -0.39(-0.90%) |
Feb 18, 2008 | 42.29 | 43.23 | 42.01 | 43.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.29 | 43.23 | 42.01 | 43.14 | 405,216 | +0.46(+1.09%) |
Feb 14, 2008 | 43.95 | 43.95 | 42.45 | 42.68 | 582,448 | -1.10(-2.51%) |
Feb 13, 2008 | 42.33 | 43.79 | 42.33 | 43.77 | 490,402 | +1.64(+3.88%) |
Feb 12, 2008 | 42.31 | 42.74 | 41.49 | 42.14 | 525,106 | -0.04(-0.09%) |
Feb 11, 2008 | 41.53 | 42.84 | 40.57 | 42.18 | 460,603 | +0.61(+1.48%) |
Feb 08, 2008 | 41.83 | 42.13 | 40.80 | 41.56 | 522,861 | +0.06(+0.16%) |
Feb 07, 2008 | 41.73 | 42.05 | 40.65 | 41.50 | 702,942 | -0.58(-1.37%) |
Feb 06, 2008 | 42.66 | 43.78 | 41.62 | 42.07 | 516,792 | -0.12(-0.29%) |
Feb 05, 2008 | 42.20 | 43.05 | 42.11 | 42.19 | 887,044 | -0.84(-1.94%) |
Feb 04, 2008 | 43.73 | 43.73 | 42.36 | 43.03 | 575,526 | -0.73(-1.68%) |
Feb 01, 2008 | 42.16 | 44.03 | 41.05 | 43.76 | 779,286 | +1.47(+3.47%) |
Jan 31, 2008 | 39.28 | 42.70 | 39.10 | 42.30 | 932,988 | +2.43(+6.11%) |
Jan 30, 2008 | 39.99 | 41.66 | 39.59 | 39.86 | 660,574 | -0.26(-0.65%) |
Jan 29, 2008 | 38.36 | 40.20 | 38.36 | 40.12 | 630,421 | +2.02(+5.29%) |
Jan 28, 2008 | 38.23 | 38.48 | 37.18 | 38.10 | 935,574 | +0.16(+0.42%) |
Jan 25, 2008 | 38.29 | 39.81 | 37.47 | 37.95 | 639,122 | -0.28(-0.73%) |
Jan 24, 2008 | 39.25 | 40.10 | 37.76 | 38.23 | 724,462 | -0.66(-1.70%) |
Jan 23, 2008 | 35.05 | 39.39 | 35.04 | 38.89 | 1,455,880 | +2.85(+7.92%) |
Jan 22, 2008 | 34.14 | 36.54 | 33.76 | 36.03 | 889,948 | +0.42(+1.17%) |
Jan 21, 2008 | 36.39 | 37.28 | 35.10 | 35.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.39 | 37.28 | 35.10 | 35.61 | 1,375,793 | -0.56(-1.54%) |
Jan 17, 2008 | 39.02 | 39.21 | 36.04 | 36.17 | 1,345,145 | -2.79(-7.16%) |
Jan 16, 2008 | 40.45 | 40.52 | 38.04 | 38.96 | 1,188,697 | -1.67(-4.12%) |
Jan 15, 2008 | 40.86 | 41.75 | 40.53 | 40.63 | 1,599,025 | -0.97(-2.32%) |
Jan 14, 2008 | 40.55 | 41.87 | 39.81 | 41.60 | 746,843 | +1.50(+3.73%) |
Jan 11, 2008 | 38.85 | 40.84 | 38.85 | 40.10 | 762,842 | -0.91(-2.22%) |
Jan 10, 2008 | 38.86 | 41.59 | 38.79 | 41.01 | 1,943,018 | +1.79(+4.57%) |
Jan 09, 2008 | 35.56 | 39.33 | 35.56 | 39.22 | 1,427,082 | +3.47(+9.70%) |
Jan 08, 2008 | 39.42 | 41.53 | 35.64 | 35.75 | 2,284,967 | -3.17(-8.14%) |
Jan 07, 2008 | 38.70 | 39.30 | 38.08 | 38.92 | 826,573 | -0.13(-0.33%) |
Jan 04, 2008 | 40.20 | 40.20 | 38.84 | 39.05 | 694,765 | -1.61(-3.95%) |
Jan 03, 2008 | 41.29 | 41.87 | 40.58 | 40.66 | 790,205 | -0.46(-1.13%) |
Jan 02, 2008 | 42.07 | 42.36 | 40.89 | 41.12 | 802,616 | -0.70(-1.67%) |
Jan 01, 2008 | 41.81 | 42.29 | 41.16 | 41.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.81 | 42.29 | 41.16 | 41.82 | 465,687 | -0.11(-0.27%) |
Dec 28, 2007 | 41.69 | 42.44 | 41.69 | 41.93 | 475,745 | +0.77(+1.87%) |
Dec 27, 2007 | 42.23 | 42.59 | 41.14 | 41.16 | 508,619 | -0.92(-2.19%) |
Dec 26, 2007 | 42.51 | 42.61 | 41.78 | 42.08 | 363,145 | -0.60(-1.42%) |
Dec 24, 2007 | 41.48 | 42.74 | 41.48 | 42.69 | 200,335 | +0.84(+2.00%) |
Dec 21, 2007 | 41.58 | 42.13 | 41.33 | 41.85 | 808,071 | +0.99(+2.41%) |
Dec 20, 2007 | 40.87 | 41.04 | 39.68 | 40.86 | 540,532 | +0.54(+1.34%) |
Dec 19, 2007 | 39.95 | 40.86 | 39.80 | 40.33 | 633,656 | +0.38(+0.95%) |
Dec 18, 2007 | 39.70 | 40.19 | 39.21 | 39.94 | 1,100,197 | +0.79(+2.02%) |
Dec 17, 2007 | 38.91 | 39.75 | 38.67 | 39.15 | 1,290,754 | +0.07(+0.19%) |
Dec 14, 2007 | 39.04 | 39.71 | 38.60 | 39.08 | 641,665 | -0.59(-1.50%) |
Dec 13, 2007 | 38.98 | 39.76 | 38.51 | 39.68 | 968,496 | +0.28(+0.71%) |
Dec 12, 2007 | 39.42 | 39.98 | 38.64 | 39.40 | 668,370 | +0.97(+2.52%) |
Dec 11, 2007 | 40.09 | 40.97 | 38.32 | 38.43 | 1,148,711 | -1.69(-4.22%) |
Dec 10, 2007 | 39.49 | 40.21 | 39.35 | 40.12 | 865,578 | +0.77(+1.96%) |
Dec 07, 2007 | 39.07 | 39.67 | 38.78 | 39.35 | 1,250,828 | +0.01(+0.02%) |
Dec 06, 2007 | 37.46 | 39.35 | 37.46 | 39.34 | 886,527 | +1.88(+5.01%) |
Dec 05, 2007 | 36.62 | 37.62 | 36.62 | 37.46 | 755,956 | +0.78(+2.13%) |
Dec 04, 2007 | 36.38 | 37.08 | 36.08 | 36.68 | 985,385 | +0.04(+0.10%) |
Dec 03, 2007 | 37.18 | 37.58 | 36.11 | 36.65 | 1,230,547 | -0.06(-0.15%) |
Nov 30, 2007 | 36.91 | 37.69 | 36.31 | 36.70 | 1,261,466 | +0.39(+1.08%) |
Nov 29, 2007 | 37.99 | 37.99 | 36.26 | 36.31 | 868,757 | -1.15(-3.08%) |
Nov 28, 2007 | 37.00 | 37.79 | 36.43 | 37.46 | 1,442,438 | +2.42(+6.89%) |
Nov 27, 2007 | 34.22 | 35.47 | 34.06 | 35.05 | 1,562,283 | +0.86(+2.53%) |
Nov 26, 2007 | 35.08 | 37.59 | 34.00 | 34.18 | 2,607,214 | +1.21(+3.66%) |
Nov 23, 2007 | 32.52 | 33.47 | 32.28 | 32.97 | 291,700 | +0.57(+1.75%) |
Nov 21, 2007 | 32.08 | 33.10 | 31.76 | 32.41 | 690,246 | +0.20(+0.61%) |
Nov 20, 2007 | 32.75 | 32.75 | 31.64 | 32.21 | 985,335 | -0.23(-0.72%) |
Nov 19, 2007 | 32.83 | 32.83 | 32.17 | 32.44 | 961,621 | -0.86(-2.59%) |
Nov 16, 2007 | 34.79 | 34.79 | 33.00 | 33.31 | 1,146,034 | -1.12(-3.24%) |
Nov 15, 2007 | 34.26 | 34.62 | 33.58 | 34.42 | 1,140,869 | +0.01(+0.03%) |
Nov 14, 2007 | 34.76 | 35.34 | 34.24 | 34.41 | 1,026,599 | -0.34(-0.99%) |
Nov 13, 2007 | 34.02 | 34.88 | 33.11 | 34.76 | 682,606 | +0.81(+2.38%) |
Nov 12, 2007 | 35.96 | 35.96 | 33.74 | 33.95 | 1,136,078 | +0.24(+0.72%) |
Nov 09, 2007 | 34.98 | 34.98 | 33.45 | 33.71 | 1,066,088 | -1.69(-4.78%) |
Nov 08, 2007 | 36.56 | 36.56 | 34.51 | 35.40 | 995,288 | -0.88(-2.43%) |
Nov 07, 2007 | 36.86 | 37.09 | 35.56 | 36.28 | 1,091,804 | -0.96(-2.57%) |
Nov 06, 2007 | 35.99 | 37.35 | 35.92 | 37.24 | 742,323 | +0.90(+2.48%) |
Nov 05, 2007 | 37.25 | 37.25 | 35.78 | 36.34 | 1,148,051 | -1.11(-2.95%) |
Nov 02, 2007 | 36.22 | 37.58 | 35.87 | 37.44 | 1,217,480 | +1.65(+4.62%) |
Nov 01, 2007 | 36.97 | 37.50 | 35.20 | 35.79 | 1,326,692 | -8.63(-19.44%) |
Oct 31, 2007 | 43.07 | 44.60 | 42.32 | 44.42 | 821,408 | +1.51(+3.51%) |
Oct 30, 2007 | 43.10 | 43.36 | 42.38 | 42.92 | 866,815 | +1.37(+3.29%) |
Oct 29, 2007 | 40.12 | 42.32 | 40.09 | 41.55 | 1,207,688 | +1.70(+4.27%) |
Oct 26, 2007 | 39.03 | 39.85 | 38.55 | 39.85 | 1,307,755 | +1.29(+3.35%) |
Oct 25, 2007 | 39.34 | 39.55 | 37.81 | 38.56 | 1,208,441 | -0.81(-2.05%) |
Oct 24, 2007 | 39.87 | 40.11 | 38.51 | 39.37 | 970,540 | -0.56(-1.40%) |
Oct 23, 2007 | 40.43 | 41.20 | 39.85 | 39.93 | 659,688 | -0.09(-0.23%) |
Oct 22, 2007 | 39.50 | 40.34 | 38.70 | 40.02 | 1,009,706 | +0.52(+1.32%) |
Oct 19, 2007 | 42.74 | 42.98 | 39.50 | 39.50 | 1,274,614 | -3.49(-8.11%) |
Oct 18, 2007 | 43.70 | 44.02 | 42.75 | 42.98 | 703,265 | -1.12(-2.55%) |
Oct 17, 2007 | 43.87 | 44.39 | 43.63 | 44.11 | 652,263 | +0.61(+1.41%) |
Oct 16, 2007 | 44.01 | 44.01 | 42.89 | 43.49 | 937,508 | -0.60(-1.37%) |
Oct 15, 2007 | 45.64 | 45.64 | 43.66 | 44.10 | 866,815 | -1.69(-3.69%) |
Oct 12, 2007 | 46.74 | 47.15 | 45.27 | 45.79 | 879,081 | -1.16(-2.47%) |
Oct 11, 2007 | 47.60 | 48.28 | 46.93 | 46.95 | 849,707 | -0.50(-1.06%) |
Oct 10, 2007 | 48.11 | 48.33 | 47.02 | 47.45 | 738,665 | -0.85(-1.75%) |
Oct 09, 2007 | 47.61 | 48.69 | 47.27 | 48.30 | 1,090,190 | +0.72(+1.52%) |
Oct 08, 2007 | 47.44 | 47.84 | 47.22 | 47.57 | 662,808 | -0.46(-0.95%) |
Oct 05, 2007 | 46.84 | 48.91 | 46.84 | 48.03 | 1,009,921 | +0.50(+1.06%) |
Oct 04, 2007 | 41.82 | 47.77 | 43.19 | 47.53 | 1,816,051 | -3.05(-6.03%) |
Oct 03, 2007 | 48.76 | 50.58 | 48.73 | 50.58 | 415,761 | +1.41(+2.87%) |
Oct 02, 2007 | 49.42 | 50.29 | 49.02 | 49.16 | 306,764 | -0.09(-0.19%) |
Oct 01, 2007 | 46.75 | 49.54 | 46.57 | 49.26 | 466,548 | +2.34(+4.99%) |
Sep 28, 2007 | 47.35 | 47.63 | 46.75 | 46.91 | 400,482 | -0.44(-0.92%) |
Sep 27, 2007 | 47.35 | 47.64 | 46.98 | 47.35 | 379,178 | +0.00(+0.00%) |
Sep 26, 2007 | 47.67 | 47.84 | 46.95 | 47.35 | 306,871 | +0.04(+0.08%) |
Sep 25, 2007 | 47.40 | 47.40 | 46.60 | 47.31 | 331,619 | -0.46(-0.95%) |
Sep 24, 2007 | 48.69 | 48.91 | 47.46 | 47.77 | 412,533 | -1.02(-2.10%) |
Sep 21, 2007 | 49.01 | 49.07 | 48.28 | 48.79 | 494,201 | +0.25(+0.52%) |
Sep 20, 2007 | 48.86 | 48.92 | 48.11 | 48.54 | 511,847 | -0.32(-0.65%) |
Sep 19, 2007 | 48.23 | 49.65 | 48.10 | 48.86 | 534,550 | +1.08(+2.26%) |
Sep 18, 2007 | 45.27 | 47.87 | 45.18 | 47.78 | 505,498 | +2.58(+5.72%) |
Sep 17, 2007 | 46.16 | 46.29 | 45.14 | 45.20 | 552,950 | -1.19(-2.56%) |
Sep 14, 2007 | 45.17 | 46.70 | 44.63 | 46.39 | 358,626 | +0.98(+2.15%) |
Sep 13, 2007 | 46.30 | 46.41 | 45.13 | 45.41 | 386,709 | -0.86(-1.85%) |
Sep 12, 2007 | 46.01 | 46.86 | 45.94 | 46.26 | 323,872 | +0.11(+0.24%) |
Sep 11, 2007 | 45.54 | 46.64 | 45.44 | 46.15 | 560,159 | +0.93(+2.06%) |
Sep 10, 2007 | 46.79 | 47.41 | 44.70 | 45.22 | 573,824 | -1.42(-3.05%) |
Sep 07, 2007 | 47.68 | 47.76 | 46.45 | 46.65 | 384,880 | -1.71(-3.54%) |
Sep 06, 2007 | 48.67 | 49.15 | 48.16 | 48.36 | 412,210 | +0.03(+0.06%) |
Sep 05, 2007 | 49.16 | 49.26 | 47.97 | 48.33 | 353,784 | -1.44(-2.89%) |
Sep 04, 2007 | 48.61 | 50.26 | 48.38 | 49.77 | 326,885 | +0.94(+1.92%) |
Aug 31, 2007 | 49.25 | 49.25 | 48.47 | 48.83 | 582,109 | +0.15(+0.31%) |
Aug 30, 2007 | 49.00 | 49.87 | 48.43 | 48.68 | 397,685 | -0.85(-1.73%) |
Aug 29, 2007 | 48.57 | 49.90 | 48.24 | 49.54 | 428,565 | +1.34(+2.78%) |
Aug 28, 2007 | 49.91 | 50.01 | 48.17 | 48.20 | 374,981 | -1.98(-3.95%) |
Aug 27, 2007 | 48.89 | 50.76 | 48.84 | 50.18 | 414,147 | +1.11(+2.25%) |
Aug 24, 2007 | 50.01 | 50.13 | 48.36 | 49.07 | 921,798 | -0.82(-1.64%) |
Aug 23, 2007 | 51.77 | 52.22 | 49.70 | 49.89 | 690,353 | -1.55(-3.02%) |
Aug 22, 2007 | 51.78 | 52.29 | 51.00 | 51.44 | 402,311 | -0.20(-0.40%) |
Aug 21, 2007 | 52.42 | 52.97 | 51.29 | 51.65 | 318,061 | -0.56(-1.07%) |
Aug 20, 2007 | 52.05 | 52.70 | 50.96 | 52.20 | 295,035 | +0.32(+0.61%) |
Aug 17, 2007 | 52.21 | 54.04 | 50.72 | 51.89 | 744,475 | +0.02(+0.04%) |
Aug 16, 2007 | 50.61 | 52.73 | 49.18 | 51.87 | 1,094,709 | +1.28(+2.54%) |
Aug 15, 2007 | 51.58 | 52.99 | 50.48 | 50.59 | 707,999 | -0.99(-1.93%) |
Aug 14, 2007 | 52.79 | 53.70 | 51.43 | 51.58 | 636,661 | -1.53(-2.89%) |
Aug 13, 2007 | 52.90 | 56.62 | 52.90 | 53.11 | 996,149 | +0.52(+0.99%) |
Aug 10, 2007 | 44.61 | 53.01 | 43.98 | 52.59 | 1,232,221 | +7.83(+17.50%) |
Aug 09, 2007 | 46.47 | 46.47 | 43.63 | 44.76 | 1,889,864 | -2.19(-4.67%) |
Aug 08, 2007 | 48.40 | 49.30 | 45.63 | 46.95 | 1,562,441 | -1.50(-3.09%) |
Aug 07, 2007 | 50.20 | 50.80 | 47.25 | 48.45 | 798,705 | -2.19(-4.33%) |
Aug 06, 2007 | 50.89 | 50.89 | 48.79 | 50.64 | 740,602 | -0.16(-0.31%) |
Aug 03, 2007 | 51.96 | 54.69 | 50.80 | 50.80 | 757,710 | -3.89(-7.12%) |
Aug 02, 2007 | 55.07 | 55.64 | 54.12 | 54.69 | 514,429 | +0.00(+0.00%) |
Aug 01, 2007 | 54.62 | 55.35 | 53.08 | 54.69 | 666,574 | -0.23(-0.42%) |
Jul 31, 2007 | 56.93 | 57.05 | 54.83 | 54.93 | 564,678 | -1.65(-2.91%) |
Jul 30, 2007 | 57.89 | 58.24 | 55.73 | 56.57 | 724,570 | +2.24(+4.12%) |
Jul 27, 2007 | 56.43 | 56.43 | 54.04 | 54.33 | 847,555 | -1.30(-2.34%) |
Jul 26, 2007 | 57.57 | 57.73 | 54.46 | 55.63 | 667,757 | -3.13(-5.33%) |
Jul 25, 2007 | 61.00 | 61.00 | 57.75 | 58.76 | 670,232 | -1.67(-2.77%) |
Jul 24, 2007 | 60.23 | 62.17 | 59.63 | 60.44 | 1,125,698 | +1.65(+2.80%) |
Jul 23, 2007 | 58.29 | 59.61 | 58.21 | 58.79 | 259,097 | +0.61(+1.05%) |
Jul 20, 2007 | 59.58 | 59.58 | 57.53 | 58.18 | 403,064 | -1.53(-2.57%) |
Jul 19, 2007 | 59.21 | 60.17 | 59.10 | 59.71 | 417,913 | +1.00(+1.71%) |
Jul 18, 2007 | 59.43 | 59.87 | 58.32 | 58.71 | 651,618 | +0.06(+0.10%) |
Jul 17, 2007 | 58.75 | 59.45 | 58.50 | 58.65 | 416,192 | -0.07(-0.13%) |
Jul 16, 2007 | 58.82 | 59.29 | 58.36 | 58.73 | 305,257 | -0.42(-0.71%) |
Jul 13, 2007 | 59.02 | 59.37 | 58.48 | 59.15 | 233,704 | +0.38(+0.65%) |
Jul 12, 2007 | 58.26 | 58.95 | 57.81 | 58.76 | 326,562 | +0.98(+1.69%) |
Jul 11, 2007 | 55.67 | 57.89 | 55.59 | 57.79 | 605,027 | +1.99(+3.56%) |
Jul 10, 2007 | 56.75 | 58.17 | 54.70 | 55.80 | 1,389,422 | -3.25(-5.51%) |
Jul 09, 2007 | 58.33 | 59.06 | 58.32 | 59.05 | 322,688 | +1.03(+1.78%) |
Jul 06, 2007 | 57.94 | 58.39 | 57.26 | 58.02 | 163,119 | +0.24(+0.42%) |
Jul 05, 2007 | 57.83 | 58.03 | 57.43 | 57.78 | 234,350 | -0.10(-0.18%) |
Jul 03, 2007 | 57.77 | 58.18 | 57.66 | 57.88 | 84,034 | +0.11(+0.19%) |
Jul 02, 2007 | 56.27 | 57.79 | 56.27 | 57.77 | 251,135 | +1.75(+3.12%) |
Jun 29, 2007 | 57.05 | 57.45 | 55.94 | 56.02 | 317,739 | -0.72(-1.26%) |
Jun 28, 2007 | 56.50 | 57.60 | 56.46 | 56.74 | 163,119 | +0.41(+0.73%) |
Jun 27, 2007 | 55.77 | 56.37 | 55.32 | 56.33 | 271,364 | +0.01(+0.02%) |
Jun 26, 2007 | 56.93 | 57.01 | 56.23 | 56.32 | 346,037 | -0.38(-0.67%) |
Jun 25, 2007 | 57.21 | 57.71 | 56.36 | 56.70 | 365,405 | -0.57(-0.99%) |
Jun 22, 2007 | 57.03 | 57.70 | 56.46 | 57.27 | 576,191 | +0.23(+0.41%) |
Jun 21, 2007 | 56.45 | 57.20 | 55.76 | 57.04 | 288,795 | +0.26(+0.46%) |
Jun 20, 2007 | 57.67 | 57.97 | 56.66 | 56.78 | 283,737 | -0.76(-1.32%) |
Jun 19, 2007 | 57.18 | 57.79 | 56.84 | 57.54 | 322,903 | +0.17(+0.29%) |
Jun 18, 2007 | 57.64 | 57.67 | 56.60 | 57.37 | 401,988 | -0.34(-0.60%) |
Jun 15, 2007 | 59.48 | 59.75 | 57.57 | 57.71 | 523,683 | +0.38(+0.66%) |
Jun 14, 2007 | 56.71 | 57.57 | 56.69 | 57.33 | 358,949 | +0.57(+1.00%) |
Jun 13, 2007 | 55.41 | 56.92 | 55.21 | 56.77 | 387,463 | +1.38(+2.50%) |
Jun 12, 2007 | 55.48 | 55.87 | 54.98 | 55.38 | 604,382 | -0.26(-0.47%) |
Jun 11, 2007 | 56.09 | 56.26 | 55.18 | 55.64 | 150,853 | -0.49(-0.88%) |
Jun 08, 2007 | 55.25 | 56.37 | 54.88 | 56.13 | 154,511 | +0.60(+1.09%) |
Jun 07, 2007 | 57.02 | 57.32 | 55.37 | 55.53 | 296,649 | -1.79(-3.13%) |
Jun 06, 2007 | 57.19 | 57.75 | 56.65 | 57.32 | 458,263 | -0.08(-0.15%) |
Jun 05, 2007 | 57.68 | 57.74 | 56.78 | 57.41 | 371,323 | -0.61(-1.06%) |
Jun 04, 2007 | 57.11 | 58.05 | 57.09 | 58.02 | 325,055 | +0.70(+1.22%) |
Jun 01, 2007 | 56.60 | 57.58 | 56.60 | 57.32 | 524,974 | +0.90(+1.60%) |
May 31, 2007 | 56.13 | 56.91 | 56.11 | 56.42 | 329,790 | +0.14(+0.25%) |
May 30, 2007 | 55.76 | 56.47 | 55.69 | 56.28 | 463,105 | +0.09(+0.17%) |
May 29, 2007 | 55.71 | 56.43 | 55.02 | 56.19 | 427,059 | +1.28(+2.34%) |
May 25, 2007 | 54.68 | 55.08 | 54.53 | 54.91 | 224,558 | +0.35(+0.65%) |
May 24, 2007 | 55.35 | 55.95 | 54.15 | 54.55 | 442,015 | -0.82(-1.48%) |
May 23, 2007 | 54.86 | 55.87 | 54.65 | 55.37 | 577,052 | +0.54(+0.98%) |
May 22, 2007 | 54.39 | 55.02 | 54.38 | 54.83 | 349,373 | +0.52(+0.96%) |
May 21, 2007 | 53.91 | 54.37 | 53.59 | 54.31 | 586,951 | +0.44(+0.81%) |
May 18, 2007 | 53.93 | 54.14 | 53.36 | 53.88 | 247,477 | -0.03(-0.05%) |
May 17, 2007 | 53.79 | 54.20 | 53.49 | 53.90 | 604,167 | +0.07(+0.12%) |
May 16, 2007 | 53.60 | 54.02 | 53.26 | 53.84 | 356,582 | +0.24(+0.45%) |
May 15, 2007 | 54.46 | 54.57 | 53.54 | 53.60 | 413,040 | -0.93(-1.70%) |
May 14, 2007 | 54.90 | 55.10 | 54.20 | 54.53 | 383,374 | -0.54(-0.98%) |
May 11, 2007 | 54.17 | 55.23 | 54.13 | 55.07 | 283,415 | +1.12(+2.08%) |
May 10, 2007 | 54.85 | 54.88 | 53.76 | 53.94 | 344,100 | -1.14(-2.08%) |
May 09, 2007 | 54.49 | 55.35 | 54.37 | 55.08 | 268,781 | +0.43(+0.78%) |
May 08, 2007 | 54.13 | 54.73 | 53.75 | 54.66 | 296,757 | -0.08(-0.15%) |
May 07, 2007 | 55.35 | 55.69 | 54.60 | 54.74 | 390,906 | -0.87(-1.57%) |
May 04, 2007 | 56.13 | 56.41 | 55.20 | 55.61 | 371,968 | -0.47(-0.85%) |
May 03, 2007 | 55.30 | 56.23 | 55.30 | 56.09 | 363,361 | +0.76(+1.38%) |
May 02, 2007 | 54.75 | 55.99 | 54.75 | 55.33 | 300,308 | +0.71(+1.29%) |