Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 62.40 | 63.71 | 61.51 | 63.24 | 2,515,528 | +2.04(+3.33%) |
May 29, 2008 | 64.67 | 64.92 | 61.19 | 61.20 | 2,528,021 | -3.72(-5.73%) |
May 28, 2008 | 64.06 | 64.95 | 63.15 | 64.92 | 2,060,148 | +0.21(+0.32%) |
May 27, 2008 | 65.54 | 65.98 | 64.28 | 64.71 | 1,523,466 | +0.10(+0.15%) |
May 26, 2008 | 65.83 | 66.37 | 63.35 | 64.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.83 | 66.37 | 63.35 | 64.61 | 1,464,550 | -1.12(-1.70%) |
May 22, 2008 | 66.80 | 68.71 | 65.30 | 65.73 | 2,576,396 | -1.48(-2.20%) |
May 21, 2008 | 68.01 | 69.77 | 67.20 | 67.21 | 2,599,840 | -0.75(-1.10%) |
May 20, 2008 | 65.59 | 68.19 | 65.37 | 67.96 | 2,218,374 | +2.14(+3.25%) |
May 19, 2008 | 64.13 | 67.12 | 64.13 | 65.82 | 1,653,456 | +1.59(+2.48%) |
May 16, 2008 | 63.41 | 64.93 | 62.68 | 64.23 | 1,925,961 | +1.94(+3.11%) |
May 15, 2008 | 63.05 | 63.72 | 60.64 | 62.29 | 1,664,459 | -0.22(-0.35%) |
May 14, 2008 | 64.40 | 65.03 | 62.48 | 62.51 | 1,340,195 | -2.15(-3.33%) |
May 13, 2008 | 63.02 | 64.98 | 62.40 | 64.66 | 1,646,046 | +1.32(+2.08%) |
May 12, 2008 | 62.18 | 63.81 | 61.89 | 63.34 | 1,595,808 | +0.60(+0.96%) |
May 09, 2008 | 62.55 | 62.97 | 61.43 | 62.74 | 1,137,329 | +0.20(+0.32%) |
May 08, 2008 | 62.09 | 62.97 | 60.55 | 62.54 | 1,985,642 | +0.20(+0.32%) |
May 07, 2008 | 64.04 | 64.05 | 61.75 | 62.34 | 1,329,510 | -0.98(-1.55%) |
May 06, 2008 | 62.04 | 63.88 | 62.01 | 63.32 | 1,570,642 | +1.54(+2.49%) |
May 05, 2008 | 59.42 | 61.92 | 59.42 | 61.78 | 1,213,664 | +1.78(+2.97%) |
May 02, 2008 | 59.67 | 60.68 | 59.24 | 60.00 | 1,709,279 | +1.08(+1.83%) |
May 01, 2008 | 60.45 | 60.45 | 57.76 | 58.92 | 1,971,860 | -1.84(-3.03%) |
Apr 30, 2008 | 61.03 | 61.76 | 59.53 | 60.76 | 1,949,430 | -0.05(-0.08%) |
Apr 29, 2008 | 64.11 | 64.11 | 60.43 | 60.81 | 2,239,159 | -3.41(-5.31%) |
Apr 28, 2008 | 65.27 | 65.75 | 64.03 | 64.22 | 1,667,453 | -1.27(-1.94%) |
Apr 25, 2008 | 63.64 | 65.52 | 62.65 | 65.49 | 2,409,296 | +3.59(+5.80%) |
Apr 24, 2008 | 63.50 | 63.95 | 60.70 | 61.90 | 1,845,713 | -0.39(-0.63%) |
Apr 23, 2008 | 63.47 | 63.50 | 61.62 | 62.29 | 1,823,378 | -1.17(-1.84%) |
Apr 22, 2008 | 63.37 | 65.00 | 63.05 | 63.46 | 1,492,927 | -0.33(-0.52%) |
Apr 21, 2008 | 63.86 | 64.32 | 62.45 | 63.79 | 1,801,786 | -0.23(-0.36%) |
Apr 18, 2008 | 62.08 | 64.46 | 61.03 | 64.02 | 1,842,811 | +2.40(+3.89%) |
Apr 17, 2008 | 62.30 | 63.15 | 60.81 | 61.62 | 1,763,528 | -0.08(-0.13%) |
Apr 16, 2008 | 59.07 | 62.06 | 59.00 | 61.70 | 1,996,692 | +3.12(+5.33%) |
Apr 15, 2008 | 58.37 | 59.01 | 57.61 | 58.58 | 1,388,744 | +0.66(+1.14%) |
Apr 14, 2008 | 56.35 | 58.32 | 56.35 | 57.92 | 1,351,868 | +1.67(+2.97%) |
Apr 11, 2008 | 56.60 | 57.18 | 56.15 | 56.25 | 691,100 | -0.98(-1.71%) |
Apr 10, 2008 | 57.10 | 57.51 | 56.22 | 57.23 | 884,266 | +0.28(+0.49%) |
Apr 09, 2008 | 57.50 | 58.36 | 56.81 | 56.95 | 1,307,104 | -0.04(-0.07%) |
Apr 08, 2008 | 55.80 | 57.86 | 55.66 | 56.99 | 1,633,657 | +0.90(+1.60%) |
Apr 07, 2008 | 55.13 | 56.55 | 55.13 | 56.09 | 1,446,351 | +1.38(+2.52%) |
Apr 04, 2008 | 54.09 | 55.39 | 54.04 | 54.71 | 847,903 | +0.98(+1.82%) |
Apr 03, 2008 | 53.66 | 54.99 | 53.34 | 53.73 | 1,308,889 | -0.19(-0.35%) |
Apr 02, 2008 | 54.00 | 54.37 | 53.31 | 53.92 | 1,714,573 | +0.59(+1.11%) |
Apr 01, 2008 | 53.34 | 53.45 | 51.88 | 53.33 | 1,232,268 | +0.48(+0.91%) |
Mar 31, 2008 | 52.31 | 53.33 | 51.66 | 52.85 | 850,921 | +0.81(+1.56%) |
Mar 28, 2008 | 52.41 | 53.60 | 51.74 | 52.04 | 1,283,154 | -0.56(-1.06%) |
Mar 27, 2008 | 54.40 | 54.66 | 52.54 | 52.60 | 1,523,778 | -1.28(-2.38%) |
Mar 26, 2008 | 52.33 | 54.06 | 52.33 | 53.88 | 1,214,086 | +1.43(+2.73%) |
Mar 25, 2008 | 51.51 | 52.94 | 51.19 | 52.45 | 1,300,504 | +1.73(+3.41%) |
Mar 24, 2008 | 50.31 | 51.76 | 49.78 | 50.72 | 952,241 | +0.48(+0.96%) |
Mar 21, 2008 | 50.25 | 51.02 | 48.97 | 50.24 | 2,381,592 | +0.00(+0.00%) |
Mar 20, 2008 | 50.25 | 51.02 | 48.97 | 50.24 | 2,381,592 | -0.45(-0.89%) |
Mar 19, 2008 | 54.39 | 54.62 | 50.61 | 50.69 | 1,991,159 | -3.96(-7.25%) |
Mar 18, 2008 | 53.81 | 54.98 | 53.39 | 54.65 | 1,408,149 | +1.84(+3.48%) |
Mar 17, 2008 | 54.80 | 55.30 | 51.86 | 52.81 | 1,971,433 | -3.34(-5.95%) |
Mar 14, 2008 | 56.60 | 57.25 | 55.41 | 56.15 | 1,576,863 | -0.53(-0.94%) |
Mar 13, 2008 | 54.08 | 56.99 | 53.68 | 56.68 | 1,566,309 | +2.03(+3.71%) |
Mar 12, 2008 | 55.36 | 56.38 | 54.09 | 54.65 | 1,220,808 | -1.02(-1.83%) |
Mar 11, 2008 | 54.65 | 55.85 | 53.80 | 55.67 | 1,001,336 | +2.15(+4.02%) |
Mar 10, 2008 | 54.77 | 54.77 | 53.02 | 53.52 | 1,106,716 | -1.09(-2.00%) |
Mar 07, 2008 | 55.23 | 56.28 | 53.71 | 54.61 | 1,262,507 | -0.95(-1.71%) |
Mar 06, 2008 | 56.93 | 57.13 | 55.52 | 55.56 | 1,791,702 | -1.66(-2.90%) |
Mar 05, 2008 | 55.56 | 57.25 | 55.22 | 57.22 | 2,098,679 | +2.42(+4.42%) |
Mar 04, 2008 | 55.30 | 56.23 | 53.85 | 54.80 | 1,888,516 | -1.15(-2.06%) |
Mar 03, 2008 | 55.27 | 56.81 | 55.07 | 55.95 | 1,682,449 | +0.57(+1.03%) |
Feb 29, 2008 | 56.89 | 57.75 | 54.93 | 55.38 | 2,416,297 | -1.32(-2.33%) |
Feb 28, 2008 | 53.80 | 56.85 | 53.26 | 56.70 | 3,658,850 | +3.28(+6.14%) |
Feb 27, 2008 | 53.99 | 54.73 | 52.96 | 53.42 | 1,534,372 | -1.00(-1.84%) |
Feb 26, 2008 | 53.30 | 54.58 | 52.78 | 54.42 | 2,639,466 | +1.22(+2.29%) |
Feb 25, 2008 | 50.63 | 53.33 | 50.44 | 53.20 | 2,006,350 | +2.85(+5.66%) |
Feb 22, 2008 | 50.29 | 50.46 | 48.90 | 50.35 | 1,618,316 | +0.41(+0.82%) |
Feb 21, 2008 | 51.68 | 51.68 | 49.67 | 49.94 | 1,167,600 | -1.71(-3.31%) |
Feb 20, 2008 | 49.34 | 51.81 | 48.81 | 51.65 | 2,702,823 | +1.39(+2.77%) |
Feb 19, 2008 | 49.55 | 51.04 | 49.55 | 50.26 | 2,341,669 | +1.45(+2.97%) |
Feb 18, 2008 | 49.07 | 49.14 | 47.99 | 48.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.07 | 49.14 | 47.99 | 48.81 | 1,474,003 | -0.40(-0.81%) |
Feb 14, 2008 | 50.37 | 51.32 | 49.06 | 49.21 | 2,674,250 | -1.32(-2.61%) |
Feb 13, 2008 | 50.33 | 51.21 | 49.80 | 50.53 | 2,423,380 | -0.19(-0.37%) |
Feb 12, 2008 | 51.92 | 54.80 | 50.03 | 50.72 | 3,160,035 | -1.98(-3.76%) |
Feb 11, 2008 | 50.17 | 53.25 | 50.05 | 52.70 | 2,793,959 | +2.93(+5.89%) |
Feb 08, 2008 | 48.00 | 50.00 | 48.00 | 49.77 | 1,091,350 | +1.41(+2.92%) |
Feb 07, 2008 | 48.87 | 49.14 | 47.75 | 48.36 | 2,384,999 | -0.69(-1.41%) |
Feb 06, 2008 | 49.80 | 50.24 | 48.95 | 49.05 | 1,161,403 | -0.40(-0.81%) |
Feb 05, 2008 | 51.05 | 51.09 | 49.38 | 49.45 | 1,380,418 | -2.24(-4.33%) |
Feb 04, 2008 | 50.86 | 52.19 | 50.58 | 51.69 | 744,464 | +0.45(+0.88%) |
Feb 01, 2008 | 49.99 | 51.24 | 49.57 | 51.24 | 1,312,506 | +1.32(+2.64%) |
Jan 31, 2008 | 49.00 | 50.13 | 48.31 | 49.92 | 1,780,036 | -0.20(-0.40%) |
Jan 30, 2008 | 50.05 | 51.39 | 49.63 | 50.12 | 1,662,934 | -0.26(-0.52%) |
Jan 29, 2008 | 49.31 | 50.48 | 49.08 | 50.38 | 1,487,399 | +1.27(+2.59%) |
Jan 28, 2008 | 47.82 | 49.41 | 47.06 | 49.11 | 976,500 | +1.21(+2.53%) |
Jan 25, 2008 | 48.94 | 49.47 | 47.48 | 47.90 | 987,757 | -0.03(-0.06%) |
Jan 24, 2008 | 47.06 | 48.25 | 46.66 | 47.93 | 1,576,128 | +1.37(+2.94%) |
Jan 23, 2008 | 46.96 | 47.61 | 44.15 | 46.56 | 2,055,613 | -1.22(-2.55%) |
Jan 22, 2008 | 46.51 | 48.82 | 44.86 | 47.78 | 1,876,847 | -0.57(-1.18%) |
Jan 21, 2008 | 49.35 | 51.03 | 47.50 | 48.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.35 | 51.03 | 47.50 | 48.35 | 1,811,450 | -0.90(-1.83%) |
Jan 17, 2008 | 51.72 | 52.67 | 48.71 | 49.25 | 1,821,976 | -2.33(-4.52%) |
Jan 16, 2008 | 53.48 | 53.91 | 51.00 | 51.58 | 2,332,719 | -2.32(-4.30%) |
Jan 15, 2008 | 53.71 | 54.33 | 53.60 | 53.90 | 2,133,618 | -0.67(-1.23%) |
Jan 14, 2008 | 53.20 | 54.69 | 53.20 | 54.57 | 1,762,354 | +2.31(+4.42%) |
Jan 11, 2008 | 51.85 | 53.15 | 51.65 | 52.26 | 1,125,102 | -0.27(-0.51%) |
Jan 10, 2008 | 51.01 | 52.63 | 50.79 | 52.53 | 1,174,887 | +0.95(+1.84%) |
Jan 09, 2008 | 50.58 | 51.87 | 50.39 | 51.58 | 1,489,851 | +0.87(+1.72%) |
Jan 08, 2008 | 51.84 | 52.36 | 50.55 | 50.71 | 1,186,157 | -1.08(-2.09%) |
Jan 07, 2008 | 53.10 | 53.26 | 50.61 | 51.79 | 1,490,720 | -1.18(-2.23%) |
Jan 04, 2008 | 53.35 | 53.74 | 52.73 | 52.97 | 963,761 | -1.00(-1.85%) |
Jan 03, 2008 | 52.92 | 54.98 | 52.80 | 53.97 | 1,493,411 | +1.33(+2.53%) |
Jan 02, 2008 | 52.69 | 53.69 | 52.40 | 52.64 | 1,078,900 | -0.06(-0.11%) |
Jan 01, 2008 | 53.19 | 53.54 | 52.59 | 52.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.19 | 53.54 | 52.59 | 52.70 | 508,150 | -0.43(-0.81%) |
Dec 28, 2007 | 52.57 | 53.29 | 51.97 | 53.13 | 940,436 | +0.99(+1.90%) |
Dec 27, 2007 | 52.19 | 52.56 | 51.74 | 52.14 | 496,900 | +0.00(+0.00%) |
Dec 26, 2007 | 51.74 | 52.36 | 51.62 | 52.14 | 872,584 | +0.39(+0.75%) |
Dec 24, 2007 | 51.70 | 52.03 | 51.49 | 51.75 | 246,900 | +0.04(+0.08%) |
Dec 21, 2007 | 51.68 | 52.00 | 51.25 | 51.71 | 972,890 | +0.31(+0.60%) |
Dec 20, 2007 | 50.83 | 51.40 | 49.88 | 51.40 | 873,600 | +1.19(+2.37%) |
Dec 19, 2007 | 49.86 | 50.63 | 49.67 | 50.21 | 925,114 | +0.40(+0.80%) |
Dec 18, 2007 | 50.66 | 51.11 | 49.42 | 49.81 | 2,489,800 | -0.49(-0.97%) |
Dec 17, 2007 | 52.21 | 52.48 | 49.98 | 50.30 | 1,837,550 | -1.72(-3.31%) |
Dec 14, 2007 | 52.28 | 53.05 | 51.93 | 52.02 | 1,319,400 | -1.72(-3.20%) |
Dec 13, 2007 | 53.61 | 54.73 | 53.05 | 53.74 | 1,217,460 | -0.22(-0.41%) |
Dec 12, 2007 | 53.64 | 54.32 | 53.16 | 53.96 | 1,105,172 | +1.33(+2.53%) |
Dec 11, 2007 | 53.77 | 54.44 | 52.55 | 52.63 | 1,041,609 | -1.12(-2.08%) |
Dec 10, 2007 | 54.01 | 54.46 | 53.03 | 53.75 | 925,400 | -0.15(-0.28%) |
Dec 07, 2007 | 54.32 | 54.50 | 53.38 | 53.90 | 843,088 | -0.41(-0.75%) |
Dec 06, 2007 | 52.23 | 54.46 | 52.21 | 54.31 | 1,428,500 | +1.91(+3.65%) |
Dec 05, 2007 | 51.26 | 52.44 | 51.19 | 52.40 | 1,095,100 | +1.81(+3.58%) |
Dec 04, 2007 | 50.72 | 50.92 | 50.24 | 50.59 | 992,700 | -0.52(-1.02%) |
Dec 03, 2007 | 50.10 | 51.17 | 49.95 | 51.11 | 1,428,000 | +1.26(+2.53%) |
Nov 30, 2007 | 49.16 | 50.08 | 48.94 | 49.85 | 1,199,950 | +0.65(+1.32%) |
Nov 29, 2007 | 48.06 | 49.29 | 47.85 | 49.20 | 1,882,140 | +0.99(+2.05%) |
Nov 28, 2007 | 48.37 | 49.14 | 47.57 | 48.21 | 1,791,811 | +0.14(+0.29%) |
Nov 27, 2007 | 47.10 | 48.14 | 46.98 | 48.07 | 1,407,289 | -0.49(-1.01%) |
Nov 26, 2007 | 49.17 | 50.37 | 48.40 | 48.56 | 981,788 | -0.62(-1.26%) |
Nov 23, 2007 | 49.23 | 49.70 | 48.98 | 49.18 | 420,515 | +0.18(+0.37%) |
Nov 21, 2007 | 49.23 | 49.71 | 48.93 | 49.00 | 973,400 | -0.71(-1.43%) |
Nov 20, 2007 | 50.28 | 51.16 | 49.41 | 49.71 | 1,311,329 | -0.45(-0.90%) |
Nov 19, 2007 | 51.19 | 51.47 | 49.92 | 50.16 | 866,905 | -1.18(-2.30%) |
Nov 16, 2007 | 50.42 | 51.35 | 50.06 | 51.34 | 1,376,200 | +1.32(+2.64%) |
Nov 15, 2007 | 50.80 | 51.25 | 49.40 | 50.02 | 895,200 | -0.81(-1.59%) |
Nov 14, 2007 | 50.71 | 51.89 | 50.51 | 50.83 | 1,145,300 | +0.78(+1.56%) |
Nov 13, 2007 | 49.42 | 50.54 | 49.02 | 50.05 | 1,538,240 | +1.06(+2.16%) |
Nov 12, 2007 | 51.13 | 51.13 | 48.78 | 48.99 | 1,722,319 | -2.34(-4.56%) |
Nov 09, 2007 | 51.67 | 52.06 | 51.16 | 51.33 | 877,600 | -0.94(-1.80%) |
Nov 08, 2007 | 52.00 | 52.37 | 50.83 | 52.27 | 1,618,446 | +0.69(+1.34%) |
Nov 07, 2007 | 52.91 | 53.63 | 51.55 | 51.58 | 1,380,600 | -1.36(-2.57%) |
Nov 06, 2007 | 53.01 | 53.62 | 52.85 | 52.94 | 1,221,200 | +0.28(+0.53%) |
Nov 05, 2007 | 52.37 | 52.90 | 52.02 | 52.66 | 1,045,735 | -0.47(-0.88%) |
Nov 02, 2007 | 53.34 | 53.58 | 52.40 | 53.13 | 1,672,400 | +0.22(+0.42%) |
Nov 01, 2007 | 53.13 | 54.04 | 52.51 | 52.91 | 1,419,700 | -0.93(-1.73%) |
Oct 31, 2007 | 51.91 | 53.90 | 51.59 | 53.84 | 1,504,750 | +2.38(+4.62%) |
Oct 30, 2007 | 53.06 | 53.21 | 51.03 | 51.46 | 1,389,500 | -2.02(-3.78%) |
Oct 29, 2007 | 53.96 | 55.00 | 53.29 | 53.48 | 1,517,600 | -0.14(-0.26%) |
Oct 26, 2007 | 52.13 | 53.67 | 51.85 | 53.62 | 1,660,400 | +2.02(+3.91%) |
Oct 25, 2007 | 52.51 | 53.00 | 50.57 | 51.60 | 2,380,900 | -0.67(-1.28%) |
Oct 24, 2007 | 49.27 | 52.45 | 49.19 | 52.27 | 2,068,732 | +1.99(+3.96%) |
Oct 23, 2007 | 50.27 | 50.67 | 49.43 | 50.28 | 541,200 | +0.32(+0.64%) |
Oct 22, 2007 | 49.62 | 50.17 | 49.25 | 49.96 | 893,800 | -0.44(-0.87%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.40 | 50.40 | 1,270,100 | -2.04(-3.89%) |
Oct 18, 2007 | 52.63 | 52.63 | 51.84 | 52.44 | 853,300 | -0.22(-0.42%) |
Oct 17, 2007 | 52.63 | 53.00 | 51.84 | 52.66 | 1,015,500 | +0.14(+0.27%) |
Oct 16, 2007 | 52.35 | 53.22 | 52.31 | 52.52 | 1,154,700 | +0.03(+0.06%) |
Oct 15, 2007 | 52.24 | 52.98 | 51.65 | 52.49 | 1,269,500 | +0.96(+1.86%) |
Oct 12, 2007 | 51.83 | 52.02 | 51.06 | 51.53 | 745,600 | +0.08(+0.16%) |
Oct 11, 2007 | 51.66 | 53.06 | 50.73 | 51.45 | 1,536,100 | -0.21(-0.41%) |
Oct 10, 2007 | 50.70 | 51.76 | 50.50 | 51.66 | 1,257,500 | +0.81(+1.59%) |
Oct 09, 2007 | 49.44 | 51.00 | 49.33 | 50.85 | 1,222,600 | +1.68(+3.42%) |
Oct 08, 2007 | 49.21 | 50.02 | 48.63 | 49.17 | 1,027,700 | -0.61(-1.23%) |
Oct 05, 2007 | 49.29 | 50.12 | 48.97 | 49.78 | 1,038,100 | +0.64(+1.30%) |
Oct 04, 2007 | 48.74 | 49.46 | 48.05 | 49.14 | 1,093,600 | +0.66(+1.36%) |
Oct 03, 2007 | 48.78 | 49.06 | 48.19 | 48.48 | 792,400 | -0.59(-1.20%) |
Oct 02, 2007 | 47.68 | 49.23 | 47.68 | 49.07 | 1,232,300 | +1.17(+2.44%) |
Oct 01, 2007 | 48.25 | 49.09 | 47.52 | 47.90 | 1,261,800 | -0.26(-0.54%) |
Sep 28, 2007 | 47.90 | 48.45 | 47.60 | 48.16 | 905,800 | +0.36(+0.75%) |
Sep 27, 2007 | 47.34 | 48.14 | 47.00 | 47.80 | 750,800 | +0.88(+1.88%) |
Sep 26, 2007 | 47.05 | 47.57 | 46.30 | 46.92 | 702,600 | +0.13(+0.28%) |
Sep 25, 2007 | 46.66 | 46.97 | 46.35 | 46.79 | 1,365,400 | -0.28(-0.59%) |
Sep 24, 2007 | 47.84 | 48.05 | 46.92 | 47.07 | 1,573,600 | -0.98(-2.04%) |
Sep 21, 2007 | 48.40 | 48.98 | 47.90 | 48.05 | 811,800 | +0.15(+0.31%) |
Sep 20, 2007 | 48.32 | 48.65 | 47.85 | 47.90 | 746,100 | -0.42(-0.87%) |
Sep 19, 2007 | 47.98 | 49.47 | 47.98 | 48.32 | 1,642,400 | +0.52(+1.09%) |
Sep 18, 2007 | 46.68 | 47.89 | 46.39 | 47.80 | 983,500 | +1.12(+2.40%) |
Sep 17, 2007 | 46.31 | 47.46 | 46.08 | 46.68 | 1,478,000 | +0.16(+0.34%) |
Sep 14, 2007 | 45.36 | 46.80 | 44.92 | 46.52 | 804,500 | +1.12(+2.47%) |
Sep 13, 2007 | 45.68 | 45.84 | 45.12 | 45.40 | 1,146,700 | -0.24(-0.53%) |
Sep 12, 2007 | 45.28 | 46.20 | 44.66 | 45.64 | 1,497,900 | -0.44(-0.95%) |
Sep 11, 2007 | 45.44 | 46.13 | 44.80 | 46.08 | 788,700 | +0.75(+1.65%) |
Sep 10, 2007 | 45.71 | 46.08 | 44.34 | 45.33 | 747,000 | -0.36(-0.79%) |
Sep 07, 2007 | 46.12 | 46.58 | 45.03 | 45.69 | 1,303,500 | -1.31(-2.79%) |
Sep 06, 2007 | 45.97 | 47.41 | 46.02 | 47.00 | 1,835,007 | +1.03(+2.24%) |
Sep 05, 2007 | 44.65 | 46.13 | 44.59 | 45.97 | 2,257,100 | +0.94(+2.09%) |
Sep 04, 2007 | 43.51 | 45.34 | 43.20 | 45.03 | 1,095,600 | +1.54(+3.54%) |
Aug 31, 2007 | 43.73 | 43.80 | 42.88 | 43.49 | 1,126,000 | +0.55(+1.28%) |
Aug 30, 2007 | 42.79 | 43.57 | 42.14 | 42.94 | 1,928,500 | +0.15(+0.35%) |
Aug 29, 2007 | 42.50 | 43.18 | 41.82 | 42.79 | 1,814,000 | +0.51(+1.21%) |
Aug 28, 2007 | 43.44 | 43.67 | 42.23 | 42.28 | 1,427,000 | -1.59(-3.62%) |
Aug 27, 2007 | 44.59 | 44.59 | 43.24 | 43.87 | 1,043,028 | -0.95(-2.12%) |
Aug 24, 2007 | 44.31 | 44.91 | 43.95 | 44.82 | 819,500 | +0.45(+1.01%) |
Aug 23, 2007 | 44.33 | 44.88 | 43.60 | 44.37 | 1,003,400 | +0.04(+0.09%) |
Aug 22, 2007 | 44.62 | 45.08 | 43.68 | 44.33 | 1,069,600 | -0.21(-0.47%) |
Aug 21, 2007 | 45.69 | 45.34 | 43.80 | 44.54 | 1,477,300 | -1.15(-2.52%) |
Aug 20, 2007 | 46.00 | 46.39 | 44.74 | 45.69 | 1,079,300 | -0.67(-1.45%) |
Aug 17, 2007 | 47.39 | 58.08 | 45.59 | 46.36 | 1,603,700 | +0.59(+1.29%) |
Aug 16, 2007 | 45.22 | 46.31 | 43.42 | 45.77 | 1,724,000 | +0.55(+1.22%) |
Aug 15, 2007 | 46.71 | 47.64 | 44.96 | 45.22 | 1,749,209 | -1.46(-3.13%) |
Aug 14, 2007 | 47.71 | 48.02 | 46.35 | 46.68 | 1,072,211 | -0.79(-1.66%) |
Aug 13, 2007 | 48.04 | 49.92 | 47.25 | 47.47 | 1,416,800 | -0.57(-1.19%) |
Aug 10, 2007 | 47.76 | 48.85 | 46.71 | 48.04 | 1,505,111 | -0.15(-0.31%) |
Aug 09, 2007 | 47.61 | 49.87 | 46.51 | 48.19 | 2,152,501 | +0.58(+1.22%) |
Aug 08, 2007 | 48.01 | 48.68 | 46.71 | 47.61 | 2,083,715 | +0.38(+0.80%) |
Aug 07, 2007 | 47.13 | 47.81 | 46.33 | 47.23 | 1,808,113 | +0.10(+0.21%) |
Aug 06, 2007 | 47.10 | 47.48 | 45.66 | 47.13 | 1,512,039 | -0.21(-0.44%) |
Aug 03, 2007 | 47.46 | 48.33 | 47.14 | 47.34 | 1,650,870 | -0.99(-2.05%) |
Aug 02, 2007 | 48.61 | 49.18 | 47.54 | 48.33 | 1,566,113 | -0.17(-0.35%) |
Aug 01, 2007 | 47.90 | 49.40 | 47.06 | 48.50 | 2,044,500 | +0.45(+0.94%) |
Jul 31, 2007 | 48.81 | 50.50 | 47.88 | 48.05 | 1,949,591 | -0.76(-1.56%) |
Jul 30, 2007 | 48.85 | 49.81 | 48.30 | 48.81 | 1,928,894 | -0.16(-0.33%) |
Jul 27, 2007 | 49.38 | 50.29 | 48.92 | 48.97 | 2,815,597 | -0.02(-0.04%) |
Jul 26, 2007 | 48.03 | 51.28 | 47.73 | 48.99 | 6,089,550 | +1.14(+2.38%) |
Jul 25, 2007 | 46.80 | 48.23 | 46.08 | 47.85 | 1,984,331 | +1.43(+3.08%) |
Jul 24, 2007 | 47.56 | 47.91 | 46.06 | 46.42 | 1,578,686 | -2.05(-4.23%) |
Jul 23, 2007 | 49.75 | 49.75 | 48.03 | 48.47 | 1,271,200 | -1.09(-2.20%) |
Jul 20, 2007 | 50.61 | 50.97 | 49.27 | 49.56 | 1,692,697 | -1.41(-2.77%) |
Jul 19, 2007 | 50.95 | 51.38 | 50.58 | 50.97 | 1,274,700 | +0.20(+0.39%) |
Jul 18, 2007 | 49.99 | 51.00 | 49.50 | 50.77 | 1,371,600 | +0.81(+1.62%) |
Jul 17, 2007 | 49.98 | 51.10 | 49.43 | 49.96 | 2,384,200 | +0.54(+1.09%) |
Jul 16, 2007 | 50.08 | 50.08 | 49.34 | 49.42 | 2,042,800 | -0.61(-1.22%) |
Jul 13, 2007 | 47.81 | 50.39 | 47.81 | 50.03 | 2,324,800 | +1.88(+3.90%) |
Jul 12, 2007 | 48.14 | 48.30 | 47.16 | 48.15 | 1,847,100 | +0.26(+0.54%) |
Jul 11, 2007 | 47.63 | 48.05 | 47.63 | 47.89 | 1,237,500 | -0.06(-0.13%) |
Jul 10, 2007 | 47.16 | 48.50 | 47.05 | 47.95 | 1,836,843 | +0.09(+0.19%) |
Jul 09, 2007 | 47.00 | 47.96 | 46.92 | 47.86 | 1,759,000 | +0.78(+1.66%) |
Jul 06, 2007 | 46.85 | 47.10 | 46.25 | 47.08 | 1,273,833 | +0.37(+0.79%) |
Jul 05, 2007 | 46.78 | 46.88 | 45.98 | 46.71 | 1,355,200 | -0.10(-0.21%) |
Jul 03, 2007 | 46.28 | 46.87 | 45.98 | 46.81 | 638,600 | +0.53(+1.15%) |
Jul 02, 2007 | 45.91 | 46.28 | 45.52 | 46.28 | 1,325,100 | +0.73(+1.60%) |
Jun 29, 2007 | 46.00 | 46.32 | 45.35 | 45.55 | 1,719,200 | +0.31(+0.69%) |
Jun 28, 2007 | 45.95 | 46.71 | 45.15 | 45.24 | 1,616,868 | -0.56(-1.22%) |
Jun 27, 2007 | 45.22 | 45.89 | 44.75 | 45.80 | 1,774,400 | -0.13(-0.28%) |
Jun 26, 2007 | 47.01 | 47.18 | 45.67 | 45.93 | 2,493,848 | -1.26(-2.67%) |
Jun 25, 2007 | 47.25 | 47.76 | 46.79 | 47.19 | 2,294,200 | -0.69(-1.44%) |
Jun 22, 2007 | 50.25 | 50.05 | 47.08 | 47.88 | 3,433,400 | -2.08(-4.16%) |
Jun 21, 2007 | 49.35 | 50.80 | 48.79 | 49.96 | 2,590,265 | +1.41(+2.90%) |
Jun 20, 2007 | 49.75 | 50.16 | 48.22 | 48.55 | 1,687,100 | -1.05(-2.12%) |
Jun 19, 2007 | 50.10 | 50.18 | 49.40 | 49.60 | 1,176,600 | -0.80(-1.59%) |
Jun 18, 2007 | 50.44 | 50.70 | 49.80 | 50.40 | 1,149,900 | +0.29(+0.58%) |
Jun 15, 2007 | 50.31 | 50.58 | 49.85 | 50.11 | 1,176,900 | +0.27(+0.54%) |
Jun 14, 2007 | 49.61 | 50.24 | 49.59 | 49.84 | 1,545,900 | +0.57(+1.16%) |
Jun 13, 2007 | 49.17 | 49.49 | 48.78 | 49.27 | 1,744,400 | -0.15(-0.30%) |
Jun 12, 2007 | 49.40 | 49.84 | 48.71 | 49.42 | 1,121,400 | -0.08(-0.16%) |
Jun 11, 2007 | 49.56 | 50.15 | 49.40 | 49.50 | 1,631,100 | +0.00(+0.00%) |
Jun 08, 2007 | 49.08 | 49.57 | 48.53 | 49.50 | 934,998 | +0.43(+0.88%) |
Jun 07, 2007 | 50.02 | 50.85 | 49.01 | 49.07 | 1,462,500 | -1.07(-2.13%) |
Jun 06, 2007 | 50.95 | 50.96 | 49.83 | 50.14 | 1,341,000 | -0.91(-1.78%) |
Jun 05, 2007 | 52.53 | 52.53 | 50.81 | 51.05 | 1,976,655 | -0.60(-1.16%) |
Jun 04, 2007 | 52.05 | 54.28 | 51.34 | 51.65 | 3,649,572 | -0.96(-1.82%) |