Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.37 | 67.42 | 65.14 | 66.96 | 774,350 | +1.91(+2.94%) |
May 29, 2008 | 66.76 | 67.19 | 64.70 | 65.05 | 1,127,817 | -1.78(-2.66%) |
May 28, 2008 | 66.32 | 67.27 | 65.04 | 66.83 | 794,892 | +0.39(+0.59%) |
May 27, 2008 | 67.49 | 68.13 | 65.68 | 66.44 | 538,127 | -1.26(-1.86%) |
May 26, 2008 | 67.69 | 68.40 | 65.02 | 67.70 | 1,359,425 | +0.00(+0.00%) |
May 23, 2008 | 67.69 | 68.40 | 65.02 | 67.70 | 1,359,425 | -0.18(-0.27%) |
May 22, 2008 | 67.79 | 69.01 | 66.51 | 67.88 | 2,612,427 | +0.04(+0.06%) |
May 21, 2008 | 73.42 | 73.42 | 67.53 | 67.84 | 1,850,187 | -6.70(-8.99%) |
May 20, 2008 | 73.75 | 76.30 | 73.75 | 74.54 | 393,322 | +0.94(+1.28%) |
May 19, 2008 | 72.70 | 75.88 | 72.70 | 73.60 | 448,004 | +0.43(+0.59%) |
May 16, 2008 | 74.88 | 75.62 | 72.51 | 73.17 | 523,426 | -0.96(-1.30%) |
May 15, 2008 | 73.47 | 74.93 | 71.77 | 74.13 | 310,175 | +1.13(+1.55%) |
May 14, 2008 | 74.80 | 75.89 | 72.86 | 73.00 | 421,473 | -1.77(-2.37%) |
May 13, 2008 | 72.44 | 75.30 | 71.80 | 74.77 | 459,888 | +2.52(+3.49%) |
May 12, 2008 | 71.05 | 72.99 | 69.60 | 72.25 | 408,832 | +0.16(+0.22%) |
May 09, 2008 | 73.15 | 74.75 | 70.06 | 72.09 | 555,712 | +0.62(+0.87%) |
May 08, 2008 | 66.72 | 72.16 | 66.72 | 71.47 | 713,667 | +5.54(+8.40%) |
May 07, 2008 | 67.93 | 68.18 | 65.58 | 65.93 | 511,083 | -1.52(-2.25%) |
May 06, 2008 | 63.62 | 68.16 | 63.62 | 67.45 | 371,249 | +3.03(+4.70%) |
May 05, 2008 | 62.80 | 64.75 | 62.80 | 64.42 | 312,565 | +1.83(+2.92%) |
May 02, 2008 | 60.78 | 63.38 | 60.66 | 62.59 | 395,631 | +2.34(+3.88%) |
May 01, 2008 | 63.24 | 63.24 | 59.33 | 60.25 | 673,255 | -3.24(-5.10%) |
Apr 30, 2008 | 64.31 | 65.91 | 63.33 | 63.49 | 291,528 | -0.82(-1.28%) |
Apr 29, 2008 | 67.98 | 67.98 | 64.25 | 64.31 | 326,963 | -3.79(-5.57%) |
Apr 28, 2008 | 68.22 | 69.91 | 67.90 | 68.10 | 285,842 | -0.35(-0.51%) |
Apr 25, 2008 | 66.41 | 69.60 | 66.41 | 68.45 | 452,097 | +2.44(+3.70%) |
Apr 24, 2008 | 67.59 | 67.59 | 65.34 | 66.01 | 321,887 | -1.29(-1.92%) |
Apr 23, 2008 | 69.08 | 69.11 | 66.70 | 67.30 | 341,155 | -1.35(-1.97%) |
Apr 22, 2008 | 69.34 | 70.34 | 68.01 | 68.65 | 433,624 | -1.05(-1.51%) |
Apr 21, 2008 | 68.36 | 70.10 | 68.29 | 69.70 | 261,126 | +1.36(+1.99%) |
Apr 18, 2008 | 67.19 | 68.37 | 66.53 | 68.34 | 267,007 | +1.39(+2.08%) |
Apr 17, 2008 | 67.07 | 68.00 | 65.89 | 66.95 | 255,375 | -0.28(-0.42%) |
Apr 16, 2008 | 67.00 | 67.32 | 65.67 | 67.23 | 362,523 | +0.40(+0.60%) |
Apr 15, 2008 | 65.51 | 66.98 | 65.48 | 66.83 | 319,212 | +1.59(+2.44%) |
Apr 14, 2008 | 64.07 | 66.40 | 64.00 | 65.24 | 423,159 | +1.42(+2.23%) |
Apr 11, 2008 | 65.27 | 65.75 | 63.32 | 63.82 | 209,858 | -1.66(-2.54%) |
Apr 10, 2008 | 65.42 | 65.75 | 63.86 | 65.48 | 249,125 | +0.56(+0.86%) |
Apr 09, 2008 | 64.75 | 65.62 | 63.92 | 64.92 | 292,148 | +0.43(+0.67%) |
Apr 08, 2008 | 63.11 | 64.97 | 63.04 | 64.49 | 222,918 | +0.67(+1.05%) |
Apr 07, 2008 | 64.11 | 65.21 | 63.22 | 63.82 | 324,739 | +0.62(+0.98%) |
Apr 04, 2008 | 62.07 | 64.20 | 61.50 | 63.20 | 430,845 | +1.75(+2.85%) |
Apr 03, 2008 | 61.66 | 62.51 | 61.08 | 61.45 | 326,611 | -0.29(-0.47%) |
Apr 02, 2008 | 59.50 | 62.86 | 59.05 | 61.74 | 503,134 | +2.34(+3.94%) |
Apr 01, 2008 | 59.95 | 59.95 | 58.26 | 59.40 | 377,350 | +0.13(+0.22%) |
Mar 31, 2008 | 59.28 | 60.54 | 57.69 | 59.27 | 372,477 | -0.16(-0.27%) |
Mar 28, 2008 | 58.98 | 60.90 | 58.93 | 59.43 | 340,353 | +0.42(+0.71%) |
Mar 27, 2008 | 59.53 | 60.20 | 58.90 | 59.01 | 358,282 | -0.18(-0.30%) |
Mar 26, 2008 | 56.21 | 59.72 | 56.19 | 59.19 | 485,933 | +3.05(+5.43%) |
Mar 25, 2008 | 55.48 | 56.85 | 53.71 | 56.14 | 397,866 | +1.67(+3.07%) |
Mar 24, 2008 | 52.55 | 55.55 | 52.52 | 54.47 | 480,748 | +1.95(+3.71%) |
Mar 21, 2008 | 56.12 | 56.12 | 51.19 | 52.52 | 1,190,110 | +0.00(+0.00%) |
Mar 20, 2008 | 56.12 | 56.12 | 51.19 | 52.52 | 1,190,110 | -3.27(-5.86%) |
Mar 19, 2008 | 58.40 | 58.79 | 55.76 | 55.79 | 555,349 | -2.79(-4.76%) |
Mar 18, 2008 | 56.34 | 58.84 | 55.56 | 58.58 | 481,628 | +3.29(+5.95%) |
Mar 17, 2008 | 57.57 | 58.00 | 54.18 | 55.29 | 487,374 | -3.97(-6.70%) |
Mar 14, 2008 | 60.81 | 60.81 | 58.16 | 59.26 | 300,676 | -1.15(-1.90%) |
Mar 13, 2008 | 57.77 | 60.83 | 57.77 | 60.41 | 428,289 | +2.34(+4.03%) |
Mar 12, 2008 | 59.25 | 59.35 | 57.84 | 58.07 | 387,997 | -0.85(-1.44%) |
Mar 11, 2008 | 57.73 | 59.12 | 56.73 | 58.92 | 325,162 | +2.53(+4.49%) |
Mar 10, 2008 | 57.52 | 57.86 | 55.83 | 56.39 | 477,891 | -0.94(-1.64%) |
Mar 07, 2008 | 57.18 | 59.57 | 57.02 | 57.33 | 468,128 | -1.96(-3.31%) |
Mar 06, 2008 | 60.75 | 61.00 | 58.82 | 59.29 | 385,064 | -1.14(-1.89%) |
Mar 05, 2008 | 58.89 | 60.69 | 58.75 | 60.43 | 428,682 | +1.83(+3.12%) |
Mar 04, 2008 | 58.93 | 60.40 | 57.01 | 58.60 | 390,150 | -0.72(-1.21%) |
Mar 03, 2008 | 57.83 | 59.38 | 56.29 | 59.32 | 777,312 | +1.57(+2.72%) |
Feb 29, 2008 | 60.30 | 60.30 | 57.02 | 57.75 | 778,457 | -3.78(-6.14%) |
Feb 28, 2008 | 58.97 | 62.47 | 58.86 | 61.53 | 1,098,446 | +2.76(+4.70%) |
Feb 27, 2008 | 57.79 | 59.00 | 57.73 | 58.77 | 556,689 | +0.18(+0.31%) |
Feb 26, 2008 | 56.49 | 59.55 | 55.73 | 58.59 | 734,381 | +2.19(+3.88%) |
Feb 25, 2008 | 54.32 | 57.00 | 54.30 | 56.40 | 836,887 | +1.91(+3.51%) |
Feb 22, 2008 | 54.75 | 55.00 | 54.10 | 54.49 | 558,089 | +0.08(+0.15%) |
Feb 21, 2008 | 55.65 | 56.41 | 54.15 | 54.41 | 459,489 | -0.30(-0.55%) |
Feb 20, 2008 | 53.25 | 55.33 | 53.25 | 54.71 | 768,610 | +1.24(+2.32%) |
Feb 19, 2008 | 53.95 | 54.37 | 53.30 | 53.47 | 478,142 | -0.14(-0.26%) |
Feb 18, 2008 | 53.48 | 54.07 | 53.30 | 53.61 | 552,974 | +0.00(+0.00%) |
Feb 15, 2008 | 53.48 | 54.07 | 53.30 | 53.61 | 552,974 | -0.05(-0.09%) |
Feb 14, 2008 | 54.95 | 55.00 | 53.25 | 53.66 | 1,793,343 | -1.48(-2.68%) |
Feb 13, 2008 | 53.75 | 55.90 | 53.75 | 55.14 | 410,158 | +1.53(+2.85%) |
Feb 12, 2008 | 52.59 | 54.58 | 52.33 | 53.61 | 607,865 | +2.54(+4.97%) |
Feb 11, 2008 | 49.88 | 51.73 | 48.94 | 51.07 | 534,560 | +0.88(+1.75%) |
Feb 08, 2008 | 48.23 | 50.48 | 48.02 | 50.19 | 204,530 | +1.76(+3.63%) |
Feb 07, 2008 | 46.69 | 48.75 | 46.14 | 48.43 | 272,999 | +1.83(+3.93%) |
Feb 06, 2008 | 48.46 | 48.53 | 46.50 | 46.60 | 168,581 | -1.48(-3.08%) |
Feb 05, 2008 | 49.76 | 50.19 | 47.89 | 48.08 | 341,349 | -2.23(-4.43%) |
Feb 04, 2008 | 50.35 | 51.14 | 49.83 | 50.31 | 165,043 | -0.19(-0.38%) |
Feb 01, 2008 | 48.96 | 50.77 | 48.77 | 50.50 | 241,220 | +1.82(+3.74%) |
Jan 31, 2008 | 47.10 | 49.25 | 46.76 | 48.68 | 385,067 | +0.99(+2.08%) |
Jan 30, 2008 | 47.18 | 48.82 | 47.18 | 47.69 | 275,430 | +0.01(+0.02%) |
Jan 29, 2008 | 48.24 | 48.24 | 46.37 | 47.68 | 362,490 | -0.36(-0.75%) |
Jan 28, 2008 | 46.50 | 48.40 | 45.51 | 48.04 | 298,772 | +1.63(+3.51%) |
Jan 25, 2008 | 47.82 | 48.46 | 45.97 | 46.41 | 176,844 | -0.47(-1.00%) |
Jan 24, 2008 | 45.91 | 48.30 | 45.91 | 46.88 | 363,783 | +1.41(+3.10%) |
Jan 23, 2008 | 44.28 | 45.90 | 43.11 | 45.47 | 665,248 | -0.61(-1.32%) |
Jan 22, 2008 | 44.57 | 47.28 | 44.11 | 46.08 | 354,716 | -0.12(-0.26%) |
Jan 21, 2008 | 47.91 | 48.53 | 45.54 | 46.20 | 434,455 | +0.00(+0.00%) |
Jan 18, 2008 | 47.91 | 48.53 | 45.54 | 46.20 | 434,455 | -1.02(-2.16%) |
Jan 17, 2008 | 49.60 | 50.92 | 47.14 | 47.22 | 365,415 | -2.27(-4.59%) |
Jan 16, 2008 | 51.77 | 52.33 | 49.11 | 49.49 | 373,558 | -2.77(-5.30%) |
Jan 15, 2008 | 52.53 | 52.95 | 51.80 | 52.26 | 266,912 | -1.05(-1.97%) |
Jan 14, 2008 | 52.41 | 53.68 | 52.41 | 53.31 | 273,259 | +1.24(+2.38%) |
Jan 11, 2008 | 52.09 | 52.95 | 51.65 | 52.07 | 232,330 | -0.39(-0.74%) |
Jan 10, 2008 | 52.33 | 53.09 | 51.73 | 52.46 | 354,097 | -0.39(-0.74%) |
Jan 09, 2008 | 53.76 | 54.60 | 52.32 | 52.85 | 343,455 | -0.79(-1.47%) |
Jan 08, 2008 | 54.29 | 55.71 | 53.64 | 53.64 | 330,205 | -0.51(-0.94%) |
Jan 07, 2008 | 53.62 | 54.84 | 53.02 | 54.15 | 471,952 | +1.45(+2.75%) |
Jan 04, 2008 | 52.11 | 53.07 | 51.42 | 52.70 | 531,368 | -2.05(-3.74%) |
Jan 03, 2008 | 55.48 | 56.10 | 54.64 | 54.75 | 196,421 | -0.42(-0.76%) |
Jan 02, 2008 | 54.91 | 55.72 | 54.21 | 55.17 | 192,424 | +0.42(+0.77%) |
Jan 01, 2008 | 54.63 | 55.12 | 53.91 | 54.75 | 146,522 | +0.00(+0.00%) |
Dec 31, 2007 | 54.63 | 55.12 | 53.91 | 54.75 | 146,522 | -0.20(-0.36%) |
Dec 28, 2007 | 55.58 | 55.66 | 54.70 | 54.95 | 233,393 | +0.05(+0.09%) |
Dec 27, 2007 | 56.89 | 56.89 | 54.84 | 54.90 | 374,581 | -1.86(-3.28%) |
Dec 26, 2007 | 56.02 | 57.38 | 55.93 | 56.76 | 194,659 | +0.78(+1.39%) |
Dec 24, 2007 | 55.48 | 56.20 | 55.19 | 55.98 | 63,885 | +0.73(+1.32%) |
Dec 21, 2007 | 54.89 | 55.58 | 53.56 | 55.25 | 540,890 | +0.91(+1.67%) |
Dec 20, 2007 | 53.58 | 54.59 | 52.77 | 54.34 | 387,724 | +1.31(+2.47%) |
Dec 19, 2007 | 53.55 | 53.99 | 52.75 | 53.03 | 307,774 | -0.27(-0.51%) |
Dec 18, 2007 | 51.14 | 53.64 | 51.08 | 53.30 | 476,025 | +2.54(+5.00%) |
Dec 17, 2007 | 51.89 | 52.10 | 50.76 | 50.76 | 290,348 | -0.88(-1.70%) |
Dec 14, 2007 | 51.79 | 52.10 | 51.14 | 51.64 | 299,514 | -0.63(-1.21%) |
Dec 13, 2007 | 51.08 | 52.27 | 50.85 | 52.27 | 238,624 | +0.77(+1.50%) |
Dec 12, 2007 | 51.16 | 52.16 | 50.76 | 51.50 | 308,062 | +1.22(+2.43%) |
Dec 11, 2007 | 52.03 | 52.73 | 50.19 | 50.28 | 266,745 | -1.41(-2.73%) |
Dec 10, 2007 | 53.03 | 53.26 | 51.52 | 51.69 | 323,800 | -1.35(-2.55%) |
Dec 07, 2007 | 54.87 | 54.87 | 52.63 | 53.04 | 222,022 | -1.46(-2.68%) |
Dec 06, 2007 | 52.10 | 54.83 | 51.78 | 54.50 | 345,169 | +2.56(+4.93%) |
Dec 05, 2007 | 51.36 | 52.42 | 50.86 | 51.94 | 335,654 | +1.28(+2.53%) |
Dec 04, 2007 | 48.25 | 50.75 | 47.47 | 50.66 | 534,155 | +2.06(+4.24%) |
Dec 03, 2007 | 48.30 | 49.09 | 48.10 | 48.60 | 175,102 | +0.15(+0.31%) |
Nov 30, 2007 | 49.09 | 49.09 | 47.84 | 48.45 | 287,248 | -0.58(-1.18%) |
Nov 29, 2007 | 48.46 | 49.49 | 48.45 | 49.03 | 201,027 | +0.65(+1.34%) |
Nov 28, 2007 | 48.95 | 49.24 | 47.74 | 48.38 | 472,986 | +0.06(+0.12%) |
Nov 27, 2007 | 48.96 | 49.58 | 47.16 | 48.32 | 428,355 | -0.59(-1.21%) |
Nov 26, 2007 | 49.94 | 50.67 | 48.71 | 48.91 | 310,825 | -1.01(-2.02%) |
Nov 23, 2007 | 50.34 | 50.95 | 49.18 | 49.92 | 95,815 | +0.00(+0.00%) |
Nov 21, 2007 | 49.05 | 51.02 | 48.81 | 49.92 | 305,490 | +0.49(+0.99%) |
Nov 20, 2007 | 49.13 | 49.91 | 48.05 | 49.43 | 254,511 | +0.46(+0.94%) |
Nov 19, 2007 | 49.54 | 49.83 | 48.77 | 48.97 | 236,271 | -1.13(-2.26%) |
Nov 16, 2007 | 50.57 | 50.79 | 49.41 | 50.10 | 324,873 | -0.22(-0.44%) |
Nov 15, 2007 | 51.98 | 51.98 | 49.36 | 50.32 | 355,104 | -1.95(-3.73%) |
Nov 14, 2007 | 50.35 | 52.94 | 50.35 | 52.27 | 502,472 | +2.30(+4.60%) |
Nov 13, 2007 | 49.69 | 50.35 | 48.50 | 49.97 | 382,260 | +0.84(+1.71%) |
Nov 12, 2007 | 51.00 | 51.13 | 49.03 | 49.13 | 369,996 | -1.91(-3.74%) |
Nov 09, 2007 | 52.08 | 52.15 | 50.33 | 51.04 | 453,723 | -1.13(-2.17%) |
Nov 08, 2007 | 51.15 | 53.71 | 50.96 | 52.17 | 540,281 | -0.82(-1.55%) |
Nov 07, 2007 | 51.66 | 53.29 | 50.88 | 52.99 | 1,253,557 | +1.22(+2.36%) |
Nov 06, 2007 | 49.03 | 51.97 | 48.98 | 51.77 | 464,131 | +2.81(+5.74%) |
Nov 05, 2007 | 49.48 | 49.54 | 47.90 | 48.96 | 221,467 | -0.98(-1.96%) |
Nov 02, 2007 | 48.97 | 50.31 | 48.15 | 49.94 | 238,557 | +1.26(+2.59%) |
Nov 01, 2007 | 50.80 | 51.81 | 48.47 | 48.68 | 258,835 | -2.71(-5.27%) |
Oct 31, 2007 | 50.26 | 51.77 | 49.61 | 51.39 | 330,859 | +1.43(+2.86%) |
Oct 30, 2007 | 50.93 | 50.93 | 49.63 | 49.96 | 302,403 | -1.24(-2.42%) |
Oct 29, 2007 | 50.60 | 51.29 | 50.18 | 51.20 | 318,812 | +0.76(+1.51%) |
Oct 26, 2007 | 48.80 | 51.20 | 48.76 | 50.44 | 306,598 | +1.89(+3.89%) |
Oct 25, 2007 | 48.25 | 48.56 | 46.50 | 48.55 | 385,878 | +0.26(+0.54%) |
Oct 24, 2007 | 46.84 | 48.85 | 46.21 | 48.29 | 251,866 | +1.35(+2.88%) |
Oct 23, 2007 | 46.70 | 47.30 | 46.18 | 46.94 | 240,965 | +0.32(+0.69%) |
Oct 22, 2007 | 45.64 | 46.80 | 44.57 | 46.62 | 355,100 | +0.80(+1.75%) |
Oct 19, 2007 | 48.38 | 48.57 | 45.59 | 45.82 | 499,153 | -2.72(-5.60%) |
Oct 18, 2007 | 47.42 | 48.63 | 47.07 | 48.54 | 433,205 | -0.44(-0.90%) |
Oct 17, 2007 | 49.87 | 49.91 | 48.35 | 48.98 | 306,537 | -0.17(-0.35%) |
Oct 16, 2007 | 48.03 | 49.85 | 47.83 | 49.15 | 489,510 | +1.18(+2.46%) |
Oct 15, 2007 | 47.39 | 48.47 | 46.90 | 47.97 | 425,580 | +0.56(+1.18%) |
Oct 12, 2007 | 46.48 | 47.75 | 46.15 | 47.41 | 260,247 | +0.75(+1.61%) |
Oct 11, 2007 | 48.22 | 48.34 | 45.63 | 46.66 | 402,736 | -1.26(-2.63%) |
Oct 10, 2007 | 48.14 | 50.56 | 47.70 | 47.92 | 1,048,765 | -0.62(-1.28%) |
Oct 09, 2007 | 46.37 | 48.75 | 46.06 | 48.54 | 507,836 | +2.02(+4.34%) |
Oct 08, 2007 | 46.50 | 47.17 | 45.81 | 46.52 | 244,049 | -0.14(-0.30%) |
Oct 05, 2007 | 46.05 | 47.00 | 45.41 | 46.66 | 370,342 | +0.95(+2.08%) |
Oct 04, 2007 | 45.57 | 46.39 | 44.86 | 45.71 | 482,118 | +0.26(+0.57%) |
Oct 03, 2007 | 45.45 | 45.87 | 44.62 | 45.45 | 318,321 | -0.31(-0.68%) |
Oct 02, 2007 | 44.63 | 45.76 | 44.07 | 45.76 | 543,889 | +1.20(+2.69%) |
Oct 01, 2007 | 44.79 | 45.25 | 43.90 | 44.56 | 398,624 | -0.30(-0.67%) |
Sep 28, 2007 | 46.01 | 46.12 | 44.80 | 44.86 | 376,957 | -1.02(-2.22%) |
Sep 27, 2007 | 45.51 | 46.23 | 44.61 | 45.88 | 312,636 | +0.59(+1.30%) |
Sep 26, 2007 | 45.48 | 45.79 | 44.34 | 45.29 | 176,091 | -0.01(-0.02%) |
Sep 25, 2007 | 44.44 | 45.47 | 44.02 | 45.30 | 335,083 | +1.10(+2.49%) |
Sep 24, 2007 | 44.69 | 45.15 | 43.57 | 44.20 | 243,177 | -0.49(-1.10%) |
Sep 21, 2007 | 44.02 | 45.21 | 44.02 | 44.69 | 428,326 | +0.68(+1.54%) |
Sep 20, 2007 | 44.82 | 45.01 | 43.62 | 44.01 | 398,323 | -0.86(-1.92%) |
Sep 19, 2007 | 45.08 | 45.48 | 44.63 | 44.87 | 243,702 | +0.28(+0.63%) |
Sep 18, 2007 | 43.45 | 44.85 | 42.83 | 44.59 | 289,332 | +1.38(+3.19%) |
Sep 17, 2007 | 43.69 | 43.72 | 42.82 | 43.21 | 461,752 | -0.54(-1.23%) |
Sep 14, 2007 | 43.45 | 44.10 | 43.21 | 43.75 | 346,641 | +0.16(+0.37%) |
Sep 13, 2007 | 44.18 | 44.31 | 43.59 | 43.59 | 348,484 | -0.37(-0.84%) |
Sep 12, 2007 | 43.00 | 44.20 | 42.31 | 43.96 | 701,537 | +0.38(+0.87%) |
Sep 11, 2007 | 42.99 | 43.90 | 42.82 | 43.58 | 310,412 | +0.66(+1.54%) |
Sep 10, 2007 | 43.15 | 43.52 | 42.07 | 42.92 | 542,655 | -0.27(-0.63%) |
Sep 07, 2007 | 43.30 | 43.48 | 42.45 | 43.19 | 456,231 | -0.35(-0.80%) |
Sep 06, 2007 | 42.14 | 43.96 | 41.99 | 43.54 | 802,910 | +1.56(+3.72%) |
Sep 05, 2007 | 40.71 | 42.20 | 40.65 | 41.98 | 522,873 | +0.93(+2.27%) |
Sep 04, 2007 | 39.19 | 41.74 | 39.04 | 41.05 | 381,660 | +1.78(+4.53%) |
Aug 31, 2007 | 39.33 | 39.80 | 39.14 | 39.27 | 378,835 | +0.54(+1.39%) |
Aug 30, 2007 | 38.57 | 39.36 | 38.31 | 38.73 | 394,839 | -0.13(-0.33%) |
Aug 29, 2007 | 37.67 | 39.36 | 37.63 | 38.86 | 350,914 | +1.35(+3.60%) |
Aug 28, 2007 | 38.06 | 38.48 | 37.31 | 37.51 | 438,383 | -0.69(-1.81%) |
Aug 27, 2007 | 38.81 | 38.98 | 37.95 | 38.20 | 426,029 | -0.77(-1.98%) |
Aug 24, 2007 | 39.57 | 39.92 | 38.77 | 38.97 | 310,352 | -0.42(-1.07%) |
Aug 23, 2007 | 40.45 | 40.47 | 39.10 | 39.39 | 428,716 | -0.65(-1.62%) |
Aug 22, 2007 | 39.90 | 40.62 | 39.14 | 40.04 | 446,850 | +0.18(+0.45%) |
Aug 21, 2007 | 40.46 | 40.46 | 39.02 | 39.86 | 405,370 | -0.71(-1.75%) |
Aug 20, 2007 | 41.40 | 41.40 | 39.73 | 40.57 | 430,970 | -0.83(-2.00%) |
Aug 17, 2007 | 41.76 | 42.21 | 40.01 | 41.40 | 546,448 | +1.37(+3.42%) |
Aug 16, 2007 | 38.59 | 40.21 | 37.52 | 40.03 | 748,065 | +1.25(+3.22%) |
Aug 15, 2007 | 38.86 | 40.28 | 38.33 | 38.78 | 782,806 | +0.02(+0.05%) |
Aug 14, 2007 | 39.13 | 40.10 | 37.60 | 38.76 | 655,127 | -0.58(-1.47%) |
Aug 13, 2007 | 41.49 | 41.49 | 39.15 | 39.34 | 599,578 | -1.32(-3.25%) |
Aug 10, 2007 | 41.57 | 41.98 | 39.05 | 40.66 | 984,187 | -1.57(-3.72%) |
Aug 09, 2007 | 41.25 | 44.46 | 39.79 | 42.23 | 1,451,211 | +0.74(+1.78%) |
Aug 08, 2007 | 39.23 | 44.10 | 39.23 | 41.49 | 2,306,326 | +3.80(+10.08%) |
Aug 07, 2007 | 35.96 | 38.15 | 35.87 | 37.69 | 1,470,839 | +1.43(+3.94%) |
Aug 06, 2007 | 35.90 | 36.39 | 34.51 | 36.26 | 633,832 | +0.53(+1.48%) |
Aug 03, 2007 | 35.96 | 37.53 | 35.66 | 35.73 | 487,449 | -1.00(-2.72%) |
Aug 02, 2007 | 36.39 | 37.05 | 35.85 | 36.73 | 393,998 | +0.25(+0.69%) |
Aug 01, 2007 | 36.41 | 37.38 | 35.39 | 36.48 | 414,901 | -0.09(-0.25%) |
Jul 31, 2007 | 36.31 | 37.32 | 36.31 | 36.57 | 635,278 | +0.65(+1.81%) |
Jul 30, 2007 | 35.66 | 36.34 | 35.11 | 35.92 | 338,832 | +0.32(+0.90%) |
Jul 27, 2007 | 35.53 | 36.36 | 34.96 | 35.60 | 566,820 | -0.11(-0.31%) |
Jul 26, 2007 | 35.86 | 38.12 | 35.00 | 35.71 | 590,985 | -0.79(-2.16%) |
Jul 25, 2007 | 36.46 | 36.77 | 35.50 | 36.50 | 702,325 | +0.11(+0.30%) |
Jul 24, 2007 | 37.50 | 37.54 | 35.75 | 36.39 | 1,186,882 | -1.36(-3.60%) |
Jul 23, 2007 | 38.75 | 38.75 | 37.73 | 37.75 | 558,143 | -0.85(-2.20%) |
Jul 20, 2007 | 39.83 | 39.93 | 38.40 | 38.60 | 643,023 | -1.22(-3.06%) |
Jul 19, 2007 | 39.19 | 39.97 | 39.19 | 39.82 | 623,429 | +0.38(+0.96%) |
Jul 18, 2007 | 38.67 | 39.44 | 38.49 | 39.44 | 486,272 | +0.52(+1.34%) |
Jul 17, 2007 | 39.01 | 39.60 | 38.25 | 38.92 | 799,189 | -0.71(-1.79%) |
Jul 16, 2007 | 40.52 | 40.52 | 39.48 | 39.63 | 581,839 | -0.87(-2.15%) |
Jul 13, 2007 | 39.02 | 40.75 | 38.57 | 40.50 | 1,925,972 | +0.03(+0.07%) |
Jul 12, 2007 | 41.61 | 41.96 | 39.97 | 40.47 | 1,065,384 | -0.71(-1.72%) |
Jul 11, 2007 | 42.79 | 43.15 | 41.01 | 41.18 | 758,897 | -1.72(-4.01%) |
Jul 10, 2007 | 43.07 | 43.68 | 42.55 | 42.90 | 485,374 | -0.22(-0.51%) |
Jul 09, 2007 | 42.65 | 43.31 | 42.62 | 43.12 | 525,859 | +0.66(+1.55%) |
Jul 06, 2007 | 42.44 | 42.75 | 42.14 | 42.46 | 592,292 | +0.02(+0.05%) |
Jul 05, 2007 | 42.30 | 42.71 | 42.15 | 42.44 | 566,051 | +0.05(+0.12%) |
Jul 03, 2007 | 41.25 | 42.49 | 41.25 | 42.39 | 414,444 | +1.15(+2.79%) |
Jul 02, 2007 | 41.50 | 41.59 | 40.16 | 41.24 | 992,380 | -0.23(-0.55%) |
Jun 29, 2007 | 41.64 | 42.86 | 41.44 | 41.47 | 1,568,727 | -1.13(-2.65%) |
Jun 28, 2007 | 43.20 | 43.91 | 42.50 | 42.60 | 615,165 | -0.63(-1.46%) |
Jun 27, 2007 | 42.79 | 43.23 | 42.07 | 43.23 | 751,975 | +0.40(+0.93%) |
Jun 26, 2007 | 44.30 | 44.41 | 42.62 | 42.83 | 879,660 | -1.48(-3.34%) |
Jun 25, 2007 | 44.80 | 45.16 | 44.05 | 44.31 | 792,771 | -0.75(-1.66%) |
Jun 22, 2007 | 45.70 | 45.70 | 44.48 | 45.06 | 474,165 | -0.40(-0.88%) |
Jun 21, 2007 | 45.60 | 45.97 | 44.42 | 45.46 | 889,828 | +0.04(+0.09%) |
Jun 20, 2007 | 46.68 | 47.49 | 45.29 | 45.42 | 1,134,100 | -1.17(-2.51%) |
Jun 19, 2007 | 46.87 | 47.05 | 46.43 | 46.59 | 526,000 | -0.21(-0.45%) |
Jun 18, 2007 | 46.47 | 47.70 | 46.32 | 46.80 | 902,200 | +0.50(+1.08%) |
Jun 15, 2007 | 46.09 | 46.45 | 45.88 | 46.30 | 1,020,300 | +0.70(+1.54%) |
Jun 14, 2007 | 45.78 | 45.95 | 44.72 | 45.60 | 890,200 | +0.21(+0.46%) |
Jun 13, 2007 | 44.68 | 45.81 | 44.35 | 45.39 | 775,600 | +1.06(+2.39%) |
Jun 12, 2007 | 43.20 | 44.97 | 43.11 | 44.33 | 977,800 | +1.07(+2.47%) |
Jun 11, 2007 | 42.60 | 43.40 | 42.49 | 43.26 | 434,961 | +0.61(+1.43%) |
Jun 08, 2007 | 42.46 | 42.77 | 42.05 | 42.65 | 744,895 | +0.05(+0.12%) |
Jun 07, 2007 | 43.10 | 43.34 | 42.45 | 42.60 | 838,261 | -0.69(-1.59%) |
Jun 06, 2007 | 42.85 | 43.46 | 42.24 | 43.29 | 1,340,029 | +0.62(+1.45%) |
Jun 05, 2007 | 42.70 | 43.93 | 42.31 | 42.67 | 1,073,951 | +0.80(+1.91%) |
Jun 04, 2007 | 40.88 | 42.00 | 40.88 | 41.87 | 602,830 | +0.98(+2.40%) |