Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 37.46 | 37.46 | 36.40 | 36.75 | 895,196 | -0.46(-1.25%) |
Apr 29, 2008 | 36.44 | 37.52 | 36.44 | 37.21 | 820,141 | +0.80(+2.20%) |
Apr 28, 2008 | 37.10 | 37.10 | 36.05 | 36.41 | 688,619 | -0.87(-2.33%) |
Apr 25, 2008 | 36.57 | 37.43 | 36.05 | 37.28 | 729,087 | +0.59(+1.62%) |
Apr 24, 2008 | 37.09 | 38.26 | 36.30 | 36.69 | 1,693,450 | -1.67(-4.35%) |
Apr 23, 2008 | 39.50 | 39.50 | 37.98 | 38.36 | 625,740 | -0.96(-2.44%) |
Apr 22, 2008 | 40.24 | 40.24 | 38.30 | 39.31 | 773,934 | -1.13(-2.78%) |
Apr 21, 2008 | 39.68 | 40.75 | 39.44 | 40.44 | 805,844 | +0.76(+1.92%) |
Apr 18, 2008 | 39.08 | 39.85 | 38.83 | 39.68 | 726,427 | +1.18(+3.05%) |
Apr 17, 2008 | 38.37 | 39.46 | 38.19 | 38.50 | 844,602 | +0.14(+0.36%) |
Apr 16, 2008 | 37.39 | 38.51 | 36.91 | 38.37 | 708,637 | +1.46(+3.96%) |
Apr 15, 2008 | 37.71 | 37.71 | 36.67 | 36.90 | 697,758 | -0.66(-1.76%) |
Apr 14, 2008 | 36.64 | 37.68 | 36.64 | 37.57 | 984,579 | +0.94(+2.56%) |
Apr 11, 2008 | 36.64 | 37.13 | 36.26 | 36.63 | 545,496 | -0.37(-0.99%) |
Apr 10, 2008 | 36.55 | 37.20 | 36.26 | 36.99 | 422,261 | +0.26(+0.70%) |
Apr 09, 2008 | 37.47 | 37.60 | 36.47 | 36.74 | 451,930 | -0.73(-1.95%) |
Apr 08, 2008 | 37.72 | 37.72 | 37.17 | 37.47 | 642,404 | -0.42(-1.12%) |
Apr 07, 2008 | 39.21 | 39.21 | 37.58 | 37.89 | 624,721 | -0.86(-2.22%) |
Apr 04, 2008 | 38.16 | 39.08 | 37.87 | 38.75 | 545,800 | +0.76(+2.00%) |
Apr 03, 2008 | 36.93 | 38.55 | 36.82 | 37.99 | 747,311 | +0.72(+1.93%) |
Apr 02, 2008 | 36.99 | 37.65 | 36.62 | 37.27 | 660,327 | +0.04(+0.11%) |
Apr 01, 2008 | 36.27 | 37.53 | 36.05 | 37.23 | 808,817 | +1.19(+3.32%) |
Mar 31, 2008 | 35.49 | 36.15 | 35.25 | 36.04 | 818,700 | +0.43(+1.22%) |
Mar 28, 2008 | 36.04 | 36.13 | 35.47 | 35.60 | 585,069 | -0.40(-1.10%) |
Mar 27, 2008 | 36.76 | 36.76 | 35.64 | 36.00 | 721,159 | -0.84(-2.28%) |
Mar 26, 2008 | 36.97 | 37.43 | 36.37 | 36.84 | 601,804 | -0.25(-0.67%) |
Mar 25, 2008 | 36.29 | 37.25 | 36.19 | 37.08 | 1,496,101 | +0.88(+2.43%) |
Mar 24, 2008 | 35.35 | 36.97 | 35.26 | 36.20 | 1,148,131 | +0.86(+2.43%) |
Mar 21, 2008 | 35.38 | 35.70 | 34.56 | 35.34 | 1,550,896 | +0.00(+0.00%) |
Mar 20, 2008 | 35.38 | 35.70 | 34.56 | 35.34 | 1,550,896 | -0.05(-0.14%) |
Mar 19, 2008 | 35.07 | 35.91 | 34.83 | 35.39 | 1,414,397 | +0.37(+1.04%) |
Mar 18, 2008 | 34.37 | 35.22 | 33.82 | 35.03 | 772,794 | +0.96(+2.81%) |
Mar 17, 2008 | 34.00 | 35.44 | 33.13 | 34.07 | 991,453 | -1.04(-2.95%) |
Mar 14, 2008 | 36.16 | 36.28 | 34.42 | 35.11 | 1,084,107 | -0.74(-2.07%) |
Mar 13, 2008 | 35.06 | 36.05 | 34.56 | 35.85 | 1,332,747 | +0.69(+1.97%) |
Mar 12, 2008 | 35.95 | 36.05 | 35.06 | 35.16 | 800,271 | -0.80(-2.22%) |
Mar 11, 2008 | 36.21 | 36.28 | 34.69 | 35.96 | 1,036,217 | +0.40(+1.14%) |
Mar 10, 2008 | 36.32 | 36.53 | 35.55 | 35.55 | 836,624 | -0.73(-2.01%) |
Mar 07, 2008 | 37.53 | 37.93 | 36.10 | 36.28 | 1,366,217 | -1.50(-3.97%) |
Mar 06, 2008 | 38.95 | 39.04 | 37.67 | 37.78 | 558,261 | -1.32(-3.38%) |
Mar 05, 2008 | 38.87 | 39.45 | 38.02 | 39.11 | 556,050 | +0.13(+0.33%) |
Mar 04, 2008 | 39.50 | 39.78 | 38.33 | 38.98 | 845,028 | -1.00(-2.50%) |
Mar 03, 2008 | 39.45 | 40.03 | 39.01 | 39.98 | 1,202,988 | +0.47(+1.20%) |
Feb 29, 2008 | 41.13 | 41.33 | 39.41 | 39.50 | 752,880 | -1.69(-4.10%) |
Feb 28, 2008 | 41.48 | 41.89 | 40.98 | 41.19 | 453,956 | -0.71(-1.70%) |
Feb 27, 2008 | 42.54 | 42.55 | 41.23 | 41.90 | 444,447 | -0.75(-1.76%) |
Feb 26, 2008 | 42.02 | 43.05 | 42.02 | 42.65 | 420,134 | +0.40(+0.96%) |
Feb 25, 2008 | 41.06 | 42.55 | 40.72 | 42.25 | 571,865 | +0.79(+1.91%) |
Feb 22, 2008 | 41.43 | 41.79 | 40.75 | 41.46 | 490,991 | +0.27(+0.65%) |
Feb 21, 2008 | 42.09 | 42.52 | 41.08 | 41.19 | 779,255 | -0.70(-1.67%) |
Feb 20, 2008 | 40.18 | 42.09 | 40.03 | 41.89 | 612,926 | +1.32(+3.26%) |
Feb 19, 2008 | 39.58 | 41.13 | 39.48 | 40.57 | 658,247 | +1.13(+2.85%) |
Feb 18, 2008 | 39.65 | 40.23 | 39.16 | 39.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 39.65 | 40.23 | 39.16 | 39.44 | 417,533 | -0.23(-0.57%) |
Feb 14, 2008 | 40.81 | 40.94 | 39.50 | 39.67 | 345,946 | -1.10(-2.69%) |
Feb 13, 2008 | 40.24 | 40.99 | 40.09 | 40.77 | 402,920 | +0.89(+2.23%) |
Feb 12, 2008 | 40.07 | 40.49 | 39.39 | 39.88 | 643,923 | +0.16(+0.40%) |
Feb 11, 2008 | 39.29 | 40.16 | 38.69 | 39.72 | 448,462 | +0.22(+0.55%) |
Feb 08, 2008 | 38.93 | 39.92 | 38.93 | 39.50 | 646,437 | -0.03(-0.07%) |
Feb 07, 2008 | 38.45 | 39.80 | 38.02 | 39.53 | 898,798 | +0.94(+2.43%) |
Feb 06, 2008 | 39.79 | 39.96 | 38.51 | 38.59 | 1,013,528 | -0.72(-1.83%) |
Feb 05, 2008 | 39.28 | 40.09 | 39.01 | 39.31 | 1,373,462 | -0.48(-1.22%) |
Feb 04, 2008 | 40.79 | 40.84 | 39.50 | 39.80 | 1,098,844 | -1.06(-2.59%) |
Feb 01, 2008 | 41.65 | 41.65 | 37.65 | 40.85 | 2,247,383 | -0.86(-2.06%) |
Jan 31, 2008 | 38.21 | 42.66 | 36.88 | 41.71 | 3,427,052 | +5.67(+15.73%) |
Jan 30, 2008 | 35.59 | 37.02 | 35.40 | 36.05 | 1,465,571 | +0.12(+0.33%) |
Jan 29, 2008 | 35.56 | 36.42 | 34.54 | 35.93 | 1,212,102 | +0.63(+1.79%) |
Jan 28, 2008 | 34.68 | 35.39 | 34.33 | 35.29 | 568,480 | +0.62(+1.79%) |
Jan 25, 2008 | 35.40 | 35.80 | 34.44 | 34.67 | 405,577 | -0.60(-1.71%) |
Jan 24, 2008 | 34.20 | 35.61 | 34.20 | 35.27 | 706,705 | +1.25(+3.69%) |
Jan 23, 2008 | 31.79 | 34.25 | 31.79 | 34.02 | 839,606 | +1.50(+4.62%) |
Jan 22, 2008 | 31.49 | 33.15 | 30.62 | 32.52 | 1,306,671 | +0.04(+0.12%) |
Jan 21, 2008 | 33.57 | 33.58 | 31.60 | 32.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.57 | 33.58 | 31.60 | 32.48 | 841,889 | -0.93(-2.78%) |
Jan 17, 2008 | 34.48 | 35.47 | 33.35 | 33.41 | 1,102,638 | -1.12(-3.23%) |
Jan 16, 2008 | 34.56 | 35.13 | 33.87 | 34.52 | 843,737 | -0.23(-0.65%) |
Jan 15, 2008 | 34.69 | 35.50 | 34.53 | 34.75 | 826,902 | -0.22(-0.62%) |
Jan 14, 2008 | 34.07 | 35.22 | 33.59 | 34.97 | 654,352 | +1.16(+3.42%) |
Jan 11, 2008 | 34.51 | 34.51 | 33.47 | 33.81 | 445,272 | -1.14(-3.25%) |
Jan 10, 2008 | 34.95 | 35.44 | 33.30 | 34.95 | 1,151,193 | -0.01(-0.03%) |
Jan 09, 2008 | 35.29 | 35.49 | 34.07 | 34.96 | 928,659 | -0.17(-0.48%) |
Jan 08, 2008 | 37.48 | 37.52 | 35.07 | 35.13 | 1,322,287 | -2.19(-5.87%) |
Jan 07, 2008 | 37.32 | 37.98 | 36.91 | 37.32 | 658,351 | +0.05(+0.13%) |
Jan 04, 2008 | 38.02 | 38.20 | 37.10 | 37.27 | 750,124 | -1.03(-2.68%) |
Jan 03, 2008 | 39.01 | 39.21 | 38.21 | 38.30 | 388,060 | -0.56(-1.45%) |
Jan 02, 2008 | 38.83 | 40.03 | 38.09 | 38.86 | 1,127,974 | -0.29(-0.73%) |
Jan 01, 2008 | 38.33 | 39.23 | 38.02 | 39.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.33 | 39.23 | 38.02 | 39.15 | 1,037,409 | +0.47(+1.23%) |
Dec 28, 2007 | 38.45 | 38.97 | 38.36 | 38.67 | 506,627 | +0.26(+0.67%) |
Dec 27, 2007 | 39.86 | 39.99 | 38.40 | 38.42 | 394,185 | -1.39(-3.50%) |
Dec 26, 2007 | 39.66 | 40.34 | 39.49 | 39.81 | 619,518 | -0.16(-0.40%) |
Dec 24, 2007 | 38.33 | 40.02 | 38.33 | 39.97 | 352,694 | +1.38(+3.58%) |
Dec 21, 2007 | 38.50 | 39.01 | 38.09 | 38.58 | 934,888 | +0.81(+2.14%) |
Dec 20, 2007 | 38.33 | 38.98 | 37.47 | 37.77 | 854,142 | -0.68(-1.77%) |
Dec 19, 2007 | 38.34 | 39.13 | 38.16 | 38.45 | 1,157,218 | +0.25(+0.65%) |
Dec 18, 2007 | 39.73 | 40.22 | 37.70 | 38.21 | 882,632 | -1.29(-3.28%) |
Dec 17, 2007 | 41.21 | 41.21 | 39.29 | 39.50 | 587,520 | -1.02(-2.51%) |
Dec 14, 2007 | 40.00 | 40.69 | 39.57 | 40.52 | 657,593 | +0.05(+0.12%) |
Dec 13, 2007 | 40.92 | 41.37 | 40.31 | 40.47 | 363,731 | -0.67(-1.63%) |
Dec 12, 2007 | 42.31 | 42.31 | 40.60 | 41.14 | 481,003 | +0.42(+1.04%) |
Dec 11, 2007 | 43.53 | 43.74 | 40.49 | 40.72 | 1,381,209 | -2.78(-6.40%) |
Dec 10, 2007 | 43.02 | 43.64 | 42.86 | 43.50 | 327,024 | +0.60(+1.40%) |
Dec 07, 2007 | 41.95 | 43.03 | 41.95 | 42.90 | 652,918 | +0.55(+1.31%) |
Dec 06, 2007 | 40.51 | 42.44 | 40.31 | 42.35 | 649,593 | +1.77(+4.36%) |
Dec 05, 2007 | 40.36 | 40.82 | 40.00 | 40.58 | 421,885 | +0.27(+0.66%) |
Dec 04, 2007 | 41.27 | 41.27 | 40.00 | 40.31 | 480,486 | -0.91(-2.20%) |
Dec 03, 2007 | 40.37 | 41.49 | 39.78 | 41.22 | 846,056 | +1.24(+3.11%) |
Nov 30, 2007 | 40.26 | 40.87 | 39.65 | 39.98 | 515,437 | -0.20(-0.49%) |
Nov 29, 2007 | 39.68 | 40.43 | 39.61 | 40.17 | 518,484 | +0.04(+0.10%) |
Nov 28, 2007 | 39.11 | 40.37 | 38.51 | 40.13 | 1,062,225 | +0.34(+0.84%) |
Nov 27, 2007 | 40.79 | 41.29 | 39.04 | 39.80 | 924,782 | -1.26(-3.08%) |
Nov 26, 2007 | 41.33 | 41.48 | 40.81 | 41.06 | 789,929 | -0.15(-0.36%) |
Nov 23, 2007 | 40.01 | 41.34 | 40.01 | 41.21 | 235,256 | +0.96(+2.38%) |
Nov 21, 2007 | 39.18 | 40.50 | 39.01 | 40.25 | 733,640 | +0.40(+1.02%) |
Nov 20, 2007 | 40.23 | 41.16 | 39.29 | 39.85 | 878,951 | -0.39(-0.96%) |
Nov 19, 2007 | 41.43 | 41.54 | 39.50 | 40.23 | 1,133,678 | -1.29(-3.12%) |
Nov 16, 2007 | 42.11 | 42.63 | 40.96 | 41.53 | 772,952 | -0.88(-2.07%) |
Nov 15, 2007 | 43.03 | 43.43 | 41.97 | 42.41 | 542,818 | -0.51(-1.20%) |
Nov 14, 2007 | 43.22 | 43.95 | 42.76 | 42.92 | 856,405 | +0.19(+0.44%) |
Nov 13, 2007 | 42.63 | 43.28 | 41.48 | 42.73 | 734,147 | +0.10(+0.23%) |
Nov 12, 2007 | 43.31 | 43.95 | 42.46 | 42.63 | 698,346 | -0.37(-0.85%) |
Nov 09, 2007 | 44.02 | 44.45 | 42.96 | 43.00 | 589,646 | -1.53(-3.44%) |
Nov 08, 2007 | 44.44 | 44.79 | 43.55 | 44.53 | 828,375 | +0.08(+0.18%) |
Nov 07, 2007 | 44.73 | 44.97 | 44.09 | 44.45 | 551,167 | -0.62(-1.38%) |
Nov 06, 2007 | 44.85 | 45.38 | 44.35 | 45.07 | 531,826 | +0.28(+0.62%) |
Nov 05, 2007 | 44.17 | 45.19 | 43.95 | 44.79 | 467,828 | +0.22(+0.49%) |
Nov 02, 2007 | 45.29 | 45.49 | 43.95 | 44.58 | 682,604 | -0.20(-0.44%) |
Nov 01, 2007 | 45.62 | 45.76 | 44.62 | 44.78 | 799,764 | -1.29(-2.81%) |
Oct 31, 2007 | 45.51 | 46.48 | 44.89 | 46.07 | 631,670 | +0.56(+1.24%) |
Oct 30, 2007 | 45.69 | 46.23 | 45.26 | 45.51 | 528,079 | -0.50(-1.09%) |
Oct 29, 2007 | 46.21 | 46.66 | 45.70 | 46.01 | 778,196 | -0.12(-0.26%) |
Oct 26, 2007 | 47.05 | 47.16 | 45.08 | 46.13 | 938,695 | -0.75(-1.60%) |
Oct 25, 2007 | 48.21 | 48.32 | 46.57 | 46.88 | 749,437 | -1.49(-3.08%) |
Oct 24, 2007 | 47.90 | 48.44 | 47.41 | 48.37 | 664,681 | +0.40(+0.82%) |
Oct 23, 2007 | 47.96 | 48.47 | 47.48 | 47.97 | 857,686 | +0.57(+1.21%) |
Oct 22, 2007 | 46.01 | 47.92 | 45.92 | 47.40 | 784,170 | +0.84(+1.80%) |
Oct 19, 2007 | 46.57 | 47.67 | 45.95 | 46.56 | 1,337,464 | -0.64(-1.36%) |
Oct 18, 2007 | 47.90 | 50.36 | 45.96 | 47.20 | 3,351,964 | +1.32(+2.88%) |
Oct 17, 2007 | 46.41 | 46.72 | 45.43 | 45.88 | 1,413,916 | +0.35(+0.76%) |
Oct 16, 2007 | 45.44 | 46.30 | 45.29 | 45.54 | 959,656 | +0.68(+1.52%) |
Oct 15, 2007 | 44.90 | 45.02 | 44.38 | 44.85 | 616,784 | -0.05(-0.11%) |
Oct 12, 2007 | 45.58 | 45.78 | 44.53 | 44.90 | 1,135,447 | -1.06(-2.30%) |
Oct 11, 2007 | 46.03 | 46.67 | 45.68 | 45.96 | 1,195,697 | +0.02(+0.04%) |
Oct 10, 2007 | 45.92 | 46.09 | 45.23 | 45.94 | 751,361 | -0.29(-0.62%) |
Oct 09, 2007 | 45.03 | 46.89 | 44.81 | 46.23 | 1,633,047 | +1.76(+3.95%) |
Oct 08, 2007 | 45.71 | 45.78 | 44.44 | 44.47 | 401,907 | -1.02(-2.24%) |
Oct 05, 2007 | 44.74 | 45.92 | 44.45 | 45.49 | 1,018,084 | +1.41(+3.20%) |
Oct 04, 2007 | 45.14 | 45.30 | 43.94 | 44.07 | 2,659,131 | -0.86(-1.91%) |
Oct 03, 2007 | 44.04 | 46.40 | 43.74 | 44.93 | 1,658,160 | +1.56(+3.60%) |
Oct 02, 2007 | 45.08 | 45.43 | 43.14 | 43.37 | 1,559,024 | -1.66(-3.68%) |
Oct 01, 2007 | 42.34 | 45.42 | 42.34 | 45.03 | 2,475,139 | +2.63(+6.19%) |
Sep 28, 2007 | 39.04 | 43.92 | 39.04 | 42.41 | 3,034,913 | +3.91(+10.16%) |
Sep 27, 2007 | 38.67 | 38.76 | 37.90 | 38.49 | 1,016,059 | -0.08(-0.20%) |
Sep 26, 2007 | 38.73 | 38.85 | 37.18 | 38.57 | 1,435,991 | -0.16(-0.41%) |
Sep 25, 2007 | 41.00 | 41.00 | 38.39 | 38.73 | 2,189,277 | -2.35(-5.72%) |
Sep 24, 2007 | 42.67 | 42.74 | 40.91 | 41.08 | 598,254 | -1.32(-3.12%) |
Sep 21, 2007 | 42.81 | 42.87 | 42.10 | 42.41 | 641,796 | -0.22(-0.51%) |
Sep 20, 2007 | 44.06 | 44.06 | 42.46 | 42.62 | 628,531 | -1.32(-3.01%) |
Sep 19, 2007 | 43.56 | 44.83 | 43.48 | 43.95 | 929,379 | +0.52(+1.21%) |
Sep 18, 2007 | 41.58 | 43.56 | 41.40 | 43.42 | 717,641 | +1.92(+4.62%) |
Sep 17, 2007 | 41.66 | 41.97 | 41.10 | 41.51 | 457,905 | -0.37(-0.87%) |
Sep 14, 2007 | 40.98 | 41.95 | 40.74 | 41.87 | 368,389 | +0.64(+1.56%) |
Sep 13, 2007 | 41.63 | 41.90 | 40.81 | 41.23 | 604,430 | -0.18(-0.43%) |
Sep 12, 2007 | 42.42 | 42.80 | 41.37 | 41.41 | 993,478 | -1.56(-3.63%) |
Sep 11, 2007 | 41.53 | 43.06 | 41.53 | 42.97 | 852,015 | +0.95(+2.26%) |
Sep 10, 2007 | 43.45 | 43.79 | 41.85 | 42.02 | 1,294,529 | -1.24(-2.88%) |
Sep 07, 2007 | 43.45 | 43.66 | 41.97 | 43.26 | 2,138,545 | -0.80(-1.82%) |
Sep 06, 2007 | 45.95 | 46.21 | 43.88 | 44.06 | 1,740,384 | -1.80(-3.92%) |
Sep 05, 2007 | 46.59 | 46.59 | 45.63 | 45.86 | 1,049,931 | -1.06(-2.25%) |
Sep 04, 2007 | 46.64 | 47.35 | 46.44 | 46.92 | 368,086 | -0.08(-0.17%) |
Aug 31, 2007 | 46.90 | 47.28 | 46.55 | 47.00 | 313,607 | +0.65(+1.41%) |
Aug 30, 2007 | 45.96 | 46.70 | 45.86 | 46.35 | 438,058 | +0.14(+0.30%) |
Aug 29, 2007 | 45.65 | 46.45 | 44.95 | 46.21 | 691,110 | +0.63(+1.39%) |
Aug 28, 2007 | 46.97 | 46.99 | 45.51 | 45.58 | 491,625 | -1.61(-3.41%) |
Aug 27, 2007 | 47.85 | 47.98 | 47.04 | 47.18 | 366,459 | -0.82(-1.71%) |
Aug 24, 2007 | 47.19 | 48.00 | 47.01 | 48.00 | 435,020 | +0.82(+1.74%) |
Aug 23, 2007 | 48.67 | 48.88 | 47.13 | 47.18 | 605,544 | -1.12(-2.31%) |
Aug 22, 2007 | 47.71 | 48.48 | 46.91 | 48.30 | 683,415 | +0.65(+1.37%) |
Aug 21, 2007 | 46.91 | 48.11 | 46.26 | 47.65 | 1,256,049 | +0.60(+1.28%) |
Aug 20, 2007 | 45.05 | 47.74 | 45.05 | 47.05 | 1,070,234 | +2.22(+4.96%) |
Aug 17, 2007 | 44.44 | 45.42 | 43.59 | 44.82 | 980,618 | +0.97(+2.21%) |
Aug 16, 2007 | 44.93 | 45.27 | 41.26 | 43.86 | 2,052,675 | -1.59(-3.50%) |
Aug 15, 2007 | 47.40 | 47.65 | 45.32 | 45.45 | 1,003,149 | -2.04(-4.30%) |
Aug 14, 2007 | 48.80 | 49.17 | 47.36 | 47.49 | 1,110,131 | -1.50(-3.06%) |
Aug 13, 2007 | 47.60 | 49.90 | 47.60 | 48.99 | 1,376,956 | +1.07(+2.23%) |
Aug 10, 2007 | 44.94 | 48.09 | 44.69 | 47.93 | 2,183,505 | +2.36(+5.18%) |
Aug 09, 2007 | 47.40 | 47.56 | 44.71 | 45.57 | 2,334,197 | -2.55(-5.30%) |
Aug 08, 2007 | 47.40 | 48.99 | 46.88 | 48.11 | 3,353,584 | +1.19(+2.53%) |
Aug 07, 2007 | 47.40 | 47.77 | 46.32 | 46.93 | 1,553,961 | -0.55(-1.16%) |
Aug 06, 2007 | 50.06 | 50.26 | 46.91 | 47.48 | 2,495,600 | -2.08(-4.20%) |
Aug 03, 2007 | 50.15 | 52.70 | 49.47 | 49.56 | 1,163,699 | -3.13(-5.94%) |
Aug 02, 2007 | 52.34 | 52.82 | 51.17 | 52.70 | 1,238,430 | +0.55(+1.06%) |
Aug 01, 2007 | 52.84 | 53.20 | 51.35 | 52.14 | 1,320,594 | -0.74(-1.40%) |
Jul 31, 2007 | 54.36 | 54.81 | 52.82 | 52.88 | 2,243,186 | -1.18(-2.19%) |
Jul 30, 2007 | 54.33 | 55.00 | 52.58 | 54.07 | 1,841,139 | -0.40(-0.73%) |
Jul 27, 2007 | 56.04 | 56.34 | 54.41 | 54.46 | 1,246,835 | -1.89(-3.35%) |
Jul 26, 2007 | 57.95 | 57.95 | 55.55 | 56.35 | 1,416,244 | -1.92(-3.29%) |
Jul 25, 2007 | 58.36 | 58.47 | 57.33 | 58.26 | 993,377 | +0.30(+0.51%) |
Jul 24, 2007 | 58.31 | 58.61 | 57.47 | 57.97 | 1,350,708 | -0.73(-1.24%) |
Jul 23, 2007 | 58.96 | 59.46 | 58.48 | 58.70 | 1,114,587 | +0.04(+0.07%) |
Jul 20, 2007 | 59.86 | 60.41 | 57.37 | 58.66 | 2,261,072 | -1.78(-2.94%) |
Jul 19, 2007 | 61.82 | 63.60 | 59.38 | 60.44 | 3,076,713 | -2.38(-3.79%) |
Jul 18, 2007 | 61.92 | 62.98 | 61.75 | 62.82 | 1,037,830 | +0.36(+0.57%) |
Jul 17, 2007 | 61.82 | 62.82 | 61.77 | 62.46 | 720,780 | +0.41(+0.67%) |
Jul 16, 2007 | 62.22 | 62.39 | 61.53 | 62.05 | 743,260 | -0.38(-0.60%) |
Jul 13, 2007 | 62.80 | 62.80 | 61.90 | 62.42 | 523,522 | -0.13(-0.21%) |
Jul 12, 2007 | 61.94 | 63.02 | 60.94 | 62.55 | 2,012,272 | +3.00(+5.04%) |
Jul 11, 2007 | 59.51 | 60.19 | 59.31 | 59.55 | 534,256 | +0.00(+0.00%) |
Jul 10, 2007 | 59.84 | 60.18 | 59.52 | 59.55 | 672,681 | -1.01(-1.66%) |
Jul 09, 2007 | 60.98 | 61.16 | 60.30 | 60.56 | 732,830 | -0.31(-0.50%) |
Jul 06, 2007 | 60.49 | 61.23 | 59.85 | 60.86 | 684,630 | +0.28(+0.46%) |
Jul 05, 2007 | 59.60 | 60.61 | 59.59 | 60.59 | 695,971 | +1.00(+1.67%) |
Jul 03, 2007 | 59.71 | 60.08 | 59.57 | 59.59 | 406,261 | +0.02(+0.03%) |
Jul 02, 2007 | 59.70 | 60.31 | 59.52 | 59.57 | 858,091 | -0.13(-0.22%) |
Jun 29, 2007 | 60.34 | 60.34 | 59.43 | 59.70 | 1,174,230 | -0.24(-0.40%) |
Jun 28, 2007 | 60.73 | 61.23 | 59.87 | 59.93 | 743,768 | -0.62(-1.03%) |
Jun 27, 2007 | 60.24 | 60.75 | 59.75 | 60.56 | 1,486,622 | +0.21(+0.34%) |
Jun 26, 2007 | 62.24 | 62.31 | 60.24 | 60.35 | 1,500,259 | -1.80(-2.89%) |
Jun 25, 2007 | 62.74 | 63.29 | 61.57 | 62.15 | 1,327,135 | -0.40(-0.65%) |
Jun 22, 2007 | 62.76 | 63.30 | 62.46 | 62.55 | 1,144,560 | -0.36(-0.57%) |
Jun 21, 2007 | 63.30 | 63.52 | 62.67 | 62.91 | 1,319,439 | -0.68(-1.07%) |
Jun 20, 2007 | 65.20 | 65.38 | 63.32 | 63.59 | 1,214,836 | -1.51(-2.32%) |
Jun 19, 2007 | 64.30 | 65.22 | 63.77 | 65.10 | 627,518 | +0.79(+1.23%) |
Jun 18, 2007 | 65.09 | 65.58 | 63.82 | 64.31 | 1,209,165 | -0.76(-1.17%) |
Jun 15, 2007 | 64.29 | 65.35 | 64.29 | 65.07 | 829,636 | +0.94(+1.46%) |
Jun 14, 2007 | 63.99 | 64.37 | 63.80 | 64.13 | 942,543 | +0.14(+0.22%) |
Jun 13, 2007 | 63.60 | 64.28 | 62.62 | 63.99 | 1,836,481 | +2.10(+3.40%) |
Jun 12, 2007 | 63.37 | 63.38 | 61.88 | 61.89 | 1,815,824 | -2.11(-3.30%) |
Jun 11, 2007 | 63.01 | 64.68 | 62.22 | 64.00 | 1,098,486 | +1.19(+1.89%) |
Jun 08, 2007 | 62.12 | 62.96 | 61.51 | 62.82 | 825,485 | +0.25(+0.39%) |
Jun 07, 2007 | 63.05 | 63.15 | 62.44 | 62.57 | 1,151,244 | -0.48(-0.77%) |
Jun 06, 2007 | 63.90 | 63.58 | 62.61 | 63.05 | 1,198,229 | -0.87(-1.36%) |
Jun 05, 2007 | 64.60 | 64.71 | 63.56 | 63.92 | 1,496,242 | -0.68(-1.05%) |
Jun 04, 2007 | 64.61 | 64.93 | 64.04 | 64.60 | 588,937 | +0.00(+0.00%) |
Jun 01, 2007 | 64.02 | 65.55 | 63.99 | 64.60 | 1,979,463 | +0.59(+0.93%) |
May 31, 2007 | 62.25 | 64.14 | 62.25 | 64.01 | 1,225,326 | +1.80(+2.89%) |
May 30, 2007 | 60.98 | 62.31 | 60.73 | 62.22 | 744,779 | +1.06(+1.73%) |
May 29, 2007 | 60.59 | 61.69 | 60.59 | 61.16 | 676,428 | +0.62(+1.03%) |
May 25, 2007 | 60.85 | 60.96 | 60.22 | 60.54 | 972,922 | -0.33(-0.54%) |
May 24, 2007 | 61.23 | 61.72 | 60.52 | 60.86 | 927,354 | -0.52(-0.85%) |
May 23, 2007 | 61.62 | 61.94 | 60.40 | 61.39 | 1,806,710 | -0.29(-0.46%) |
May 22, 2007 | 62.31 | 62.71 | 61.07 | 61.67 | 1,640,236 | -0.89(-1.42%) |
May 21, 2007 | 62.89 | 63.31 | 62.28 | 62.56 | 990,824 | -0.15(-0.24%) |
May 18, 2007 | 62.96 | 62.96 | 62.22 | 62.71 | 544,079 | -0.28(-0.44%) |
May 17, 2007 | 63.07 | 63.38 | 62.51 | 62.99 | 730,906 | -0.34(-0.53%) |
May 16, 2007 | 63.99 | 64.20 | 62.71 | 63.32 | 864,876 | -0.64(-1.00%) |
May 15, 2007 | 65.17 | 65.18 | 63.91 | 63.96 | 1,323,186 | -0.98(-1.51%) |
May 14, 2007 | 64.68 | 65.20 | 63.70 | 64.94 | 1,509,710 | +1.42(+2.24%) |
May 11, 2007 | 63.51 | 63.66 | 62.78 | 63.52 | 745,691 | +0.31(+0.48%) |
May 10, 2007 | 64.01 | 64.43 | 63.01 | 63.21 | 836,016 | -0.79(-1.23%) |
May 09, 2007 | 63.31 | 64.19 | 62.94 | 64.00 | 506,915 | +0.69(+1.09%) |
May 08, 2007 | 63.29 | 63.31 | 62.31 | 63.31 | 471,879 | -0.43(-0.68%) |
May 07, 2007 | 63.60 | 64.08 | 63.27 | 63.75 | 554,508 | +0.18(+0.28%) |
May 04, 2007 | 62.75 | 63.84 | 62.22 | 63.57 | 863,357 | +0.95(+1.51%) |
May 03, 2007 | 63.10 | 63.49 | 62.06 | 62.62 | 872,116 | -0.56(-0.89%) |
May 02, 2007 | 61.95 | 64.16 | 61.85 | 63.18 | 1,053,425 | +1.25(+2.03%) |