Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.42 | 50.76 | 50.42 | 50.60 | 55,034 | +0.19(+0.37%) |
May 29, 2008 | 49.85 | 50.74 | 49.85 | 50.42 | 176,046 | +0.74(+1.50%) |
May 28, 2008 | 49.90 | 49.90 | 49.21 | 49.68 | 183,330 | +0.16(+0.32%) |
May 27, 2008 | 48.71 | 49.60 | 48.71 | 49.52 | 86,495 | +1.06(+2.18%) |
May 26, 2008 | 48.63 | 48.75 | 48.34 | 48.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.63 | 48.75 | 48.34 | 48.46 | 111,000 | -0.38(-0.78%) |
May 22, 2008 | 48.53 | 49.09 | 48.53 | 48.84 | 153,872 | +0.33(+0.69%) |
May 21, 2008 | 48.79 | 49.37 | 48.40 | 48.51 | 102,548 | -0.22(-0.44%) |
May 20, 2008 | 48.92 | 48.92 | 48.44 | 48.73 | 45,698 | -0.35(-0.72%) |
May 19, 2008 | 49.40 | 49.72 | 48.83 | 49.08 | 60,887 | -0.26(-0.54%) |
May 16, 2008 | 49.65 | 49.65 | 48.86 | 49.34 | 163,949 | -0.06(-0.12%) |
May 15, 2008 | 48.75 | 49.51 | 48.70 | 49.40 | 218,894 | +0.43(+0.88%) |
May 14, 2008 | 49.08 | 49.45 | 48.90 | 48.97 | 484,945 | +0.10(+0.20%) |
May 13, 2008 | 48.70 | 48.92 | 48.24 | 48.87 | 194,387 | +0.48(+0.99%) |
May 12, 2008 | 47.64 | 48.51 | 47.50 | 48.39 | 41,450 | +0.63(+1.31%) |
May 09, 2008 | 47.19 | 47.86 | 47.15 | 47.77 | 31,279 | +0.22(+0.46%) |
May 08, 2008 | 47.37 | 47.64 | 47.15 | 47.55 | 183,580 | +0.41(+0.86%) |
May 07, 2008 | 47.69 | 48.02 | 47.11 | 47.14 | 75,204 | -0.82(-1.71%) |
May 06, 2008 | 47.22 | 48.11 | 47.18 | 47.96 | 26,908 | +0.54(+1.13%) |
May 05, 2008 | 47.74 | 47.74 | 47.31 | 47.43 | 93,248 | -0.29(-0.61%) |
May 02, 2008 | 48.24 | 48.24 | 47.39 | 47.72 | 270,547 | -0.02(-0.04%) |
May 01, 2008 | 46.10 | 47.74 | 46.10 | 47.74 | 1,108,133 | +1.61(+3.50%) |
Apr 30, 2008 | 46.76 | 46.80 | 45.99 | 46.12 | 89,870 | -0.58(-1.24%) |
Apr 29, 2008 | 46.38 | 46.77 | 46.22 | 46.70 | 81,111 | +0.13(+0.27%) |
Apr 28, 2008 | 46.76 | 46.87 | 46.52 | 46.57 | 58,436 | -0.14(-0.29%) |
Apr 25, 2008 | 47.08 | 47.08 | 46.05 | 46.71 | 61,080 | -0.39(-0.83%) |
Apr 24, 2008 | 46.56 | 47.42 | 46.40 | 47.10 | 79,127 | +0.56(+1.20%) |
Apr 23, 2008 | 45.92 | 46.59 | 45.92 | 46.54 | 22,352 | +0.69(+1.51%) |
Apr 22, 2008 | 45.93 | 46.11 | 45.52 | 45.85 | 191,660 | -0.40(-0.87%) |
Apr 21, 2008 | 46.23 | 46.29 | 45.87 | 46.25 | 62,045 | +0.01(+0.02%) |
Apr 18, 2008 | 46.15 | 46.44 | 45.99 | 46.24 | 27,174 | +0.81(+1.79%) |
Apr 17, 2008 | 45.27 | 45.54 | 45.05 | 45.43 | 70,501 | +0.20(+0.43%) |
Apr 16, 2008 | 44.56 | 45.28 | 44.42 | 45.23 | 33,466 | +1.08(+2.44%) |
Apr 15, 2008 | 44.15 | 44.26 | 43.85 | 44.16 | 68,925 | +0.23(+0.51%) |
Apr 14, 2008 | 43.91 | 44.28 | 43.89 | 43.93 | 34,706 | -0.09(-0.20%) |
Apr 11, 2008 | 44.75 | 44.85 | 43.93 | 44.02 | 65,925 | -1.25(-2.77%) |
Apr 10, 2008 | 44.71 | 45.35 | 44.71 | 45.27 | 71,278 | +0.52(+1.16%) |
Apr 09, 2008 | 45.21 | 45.23 | 44.46 | 44.75 | 30,862 | -0.47(-1.04%) |
Apr 08, 2008 | 45.11 | 45.28 | 44.95 | 45.22 | 37,792 | -0.08(-0.17%) |
Apr 07, 2008 | 45.69 | 45.70 | 45.17 | 45.30 | 67,751 | -0.15(-0.32%) |
Apr 04, 2008 | 45.25 | 45.66 | 45.14 | 45.45 | 138,570 | +0.10(+0.23%) |
Apr 03, 2008 | 45.13 | 45.49 | 44.99 | 45.35 | 113,771 | -0.04(-0.09%) |
Apr 02, 2008 | 45.37 | 45.85 | 45.23 | 45.39 | 94,476 | -0.04(-0.10%) |
Apr 01, 2008 | 45.07 | 45.43 | 44.40 | 45.43 | 88,825 | +1.58(+3.61%) |
Mar 31, 2008 | 43.91 | 44.06 | 43.54 | 43.84 | 205,244 | +0.01(+0.02%) |
Mar 28, 2008 | 44.21 | 44.61 | 43.79 | 43.84 | 39,031 | -0.15(-0.33%) |
Mar 27, 2008 | 44.65 | 44.65 | 43.94 | 43.98 | 36,874 | -0.47(-1.06%) |
Mar 26, 2008 | 44.90 | 45.26 | 44.45 | 44.45 | 534,532 | -0.96(-2.11%) |
Mar 25, 2008 | 45.15 | 45.55 | 45.10 | 45.41 | 204,219 | +0.30(+0.67%) |
Mar 24, 2008 | 44.32 | 45.28 | 44.32 | 45.11 | 345,148 | +1.02(+2.31%) |
Mar 21, 2008 | 43.35 | 44.11 | 43.35 | 44.09 | 55,683 | +0.00(+0.00%) |
Mar 20, 2008 | 43.35 | 44.11 | 43.35 | 44.09 | 55,683 | +0.74(+1.72%) |
Mar 19, 2008 | 43.97 | 44.54 | 43.35 | 43.35 | 37,332 | -0.37(-0.85%) |
Mar 18, 2008 | 43.22 | 43.73 | 42.87 | 43.72 | 276,861 | +1.25(+2.95%) |
Mar 17, 2008 | 41.95 | 42.82 | 41.62 | 42.47 | 200,917 | -0.75(-1.74%) |
Mar 14, 2008 | 44.12 | 44.21 | 42.90 | 43.22 | 136,887 | -0.85(-1.93%) |
Mar 13, 2008 | 43.04 | 44.28 | 43.04 | 44.07 | 69,963 | +0.25(+0.58%) |
Mar 12, 2008 | 44.01 | 44.55 | 43.74 | 43.82 | 52,539 | +0.02(+0.04%) |
Mar 11, 2008 | 43.96 | 43.96 | 42.87 | 43.80 | 65,860 | +1.00(+2.34%) |
Mar 10, 2008 | 43.07 | 43.35 | 42.76 | 42.79 | 379,133 | -0.39(-0.89%) |
Mar 07, 2008 | 43.02 | 43.76 | 42.71 | 43.18 | 74,214 | -0.19(-0.43%) |
Mar 06, 2008 | 43.84 | 43.96 | 43.35 | 43.37 | 86,804 | -0.31(-0.72%) |
Mar 05, 2008 | 42.86 | 43.96 | 42.86 | 43.68 | 122,604 | +0.35(+0.81%) |
Mar 04, 2008 | 42.89 | 43.36 | 42.68 | 43.33 | 128,701 | -0.07(-0.16%) |
Mar 03, 2008 | 43.71 | 43.71 | 43.20 | 43.40 | 92,156 | -0.22(-0.49%) |
Feb 29, 2008 | 44.14 | 44.14 | 43.44 | 43.61 | 89,558 | -0.93(-2.09%) |
Feb 28, 2008 | 44.52 | 44.89 | 44.39 | 44.54 | 66,649 | -0.27(-0.61%) |
Feb 27, 2008 | 44.67 | 45.13 | 44.53 | 44.81 | 51,965 | -0.30(-0.67%) |
Feb 26, 2008 | 43.97 | 45.48 | 43.97 | 45.12 | 178,966 | +0.21(+0.46%) |
Feb 25, 2008 | 44.04 | 44.93 | 43.50 | 44.91 | 273,550 | +0.54(+1.21%) |
Feb 22, 2008 | 44.99 | 44.99 | 43.76 | 44.37 | 149,292 | -0.33(-0.74%) |
Feb 21, 2008 | 45.13 | 45.65 | 44.63 | 44.71 | 75,180 | -0.40(-0.89%) |
Feb 20, 2008 | 44.64 | 45.18 | 44.47 | 45.11 | 64,401 | +0.51(+1.14%) |
Feb 19, 2008 | 45.16 | 45.41 | 44.52 | 44.60 | 340,817 | -0.19(-0.42%) |
Feb 18, 2008 | 44.50 | 44.85 | 44.50 | 44.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.50 | 44.85 | 44.50 | 44.78 | 125,019 | -0.27(-0.61%) |
Feb 14, 2008 | 46.18 | 46.18 | 44.95 | 45.06 | 94,965 | -0.90(-1.96%) |
Feb 13, 2008 | 45.00 | 46.06 | 45.00 | 45.96 | 92,985 | +0.84(+1.86%) |
Feb 12, 2008 | 45.37 | 45.54 | 44.89 | 45.12 | 286,533 | +0.28(+0.62%) |
Feb 11, 2008 | 44.54 | 44.99 | 44.45 | 44.84 | 762,896 | +0.47(+1.07%) |
Feb 08, 2008 | 44.27 | 44.69 | 44.00 | 44.36 | 67,287 | +0.32(+0.73%) |
Feb 07, 2008 | 43.69 | 44.59 | 43.64 | 44.04 | 70,978 | -0.06(-0.13%) |
Feb 06, 2008 | 44.90 | 45.09 | 44.09 | 44.10 | 107,232 | -0.66(-1.46%) |
Feb 05, 2008 | 45.34 | 45.40 | 44.73 | 44.75 | 74,464 | -1.34(-2.91%) |
Feb 04, 2008 | 46.46 | 46.54 | 46.09 | 46.09 | 83,974 | -0.37(-0.80%) |
Feb 01, 2008 | 45.97 | 46.47 | 45.53 | 46.47 | 173,210 | +0.99(+2.17%) |
Jan 31, 2008 | 44.52 | 45.74 | 44.45 | 45.48 | 223,258 | -0.01(-0.02%) |
Jan 30, 2008 | 44.99 | 46.23 | 44.99 | 45.49 | 179,430 | +0.22(+0.49%) |
Jan 29, 2008 | 45.03 | 45.44 | 44.75 | 45.27 | 121,369 | +0.13(+0.29%) |
Jan 28, 2008 | 45.00 | 45.26 | 44.69 | 45.14 | 126,442 | +0.09(+0.20%) |
Jan 25, 2008 | 46.15 | 46.40 | 44.97 | 45.05 | 185,266 | -0.58(-1.27%) |
Jan 24, 2008 | 44.59 | 45.68 | 44.52 | 45.63 | 167,428 | +1.23(+2.78%) |
Jan 23, 2008 | 42.33 | 44.41 | 41.65 | 44.39 | 131,124 | +0.42(+0.96%) |
Jan 22, 2008 | 43.54 | 44.59 | 39.10 | 43.97 | 144,619 | -1.34(-2.96%) |
Jan 21, 2008 | 45.40 | 45.94 | 45.00 | 45.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.40 | 45.94 | 45.00 | 45.31 | 187,492 | +0.09(+0.19%) |
Jan 17, 2008 | 46.38 | 46.40 | 45.15 | 45.22 | 228,867 | -1.06(-2.28%) |
Jan 16, 2008 | 45.96 | 46.83 | 45.10 | 46.28 | 279,879 | +0.34(+0.75%) |
Jan 15, 2008 | 46.57 | 46.62 | 45.94 | 45.94 | 143,445 | -0.93(-1.98%) |
Jan 14, 2008 | 46.67 | 46.99 | 46.31 | 46.87 | 69,823 | +0.57(+1.23%) |
Jan 11, 2008 | 46.85 | 46.95 | 46.12 | 46.30 | 144,116 | -0.84(-1.78%) |
Jan 10, 2008 | 46.34 | 47.37 | 46.34 | 47.14 | 218,355 | +0.28(+0.61%) |
Jan 09, 2008 | 46.59 | 47.27 | 46.23 | 46.86 | 1,143,140 | +0.01(+0.02%) |
Jan 08, 2008 | 47.88 | 48.28 | 46.74 | 46.85 | 235,841 | -1.04(-2.17%) |
Jan 07, 2008 | 48.04 | 48.18 | 47.49 | 47.89 | 266,053 | -0.17(-0.35%) |
Jan 04, 2008 | 48.99 | 49.05 | 47.85 | 48.05 | 247,753 | -1.49(-3.00%) |
Jan 03, 2008 | 49.58 | 49.80 | 49.36 | 49.54 | 386,687 | -0.01(-0.02%) |
Jan 02, 2008 | 50.59 | 50.65 | 49.36 | 49.55 | 119,513 | -0.93(-1.84%) |
Jan 01, 2008 | 50.51 | 50.75 | 50.40 | 50.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.51 | 50.75 | 50.40 | 50.48 | 22,185 | -0.30(-0.60%) |
Dec 28, 2007 | 50.89 | 51.01 | 50.59 | 50.78 | 78,866 | -0.02(-0.04%) |
Dec 27, 2007 | 51.47 | 51.47 | 50.72 | 50.80 | 60,400 | -0.76(-1.48%) |
Dec 26, 2007 | 51.26 | 51.56 | 51.20 | 51.56 | 70,125 | +0.19(+0.38%) |
Dec 24, 2007 | 51.30 | 51.41 | 51.00 | 51.37 | 30,053 | +0.26(+0.50%) |
Dec 21, 2007 | 50.99 | 51.11 | 50.63 | 51.11 | 222,336 | +0.91(+1.81%) |
Dec 20, 2007 | 50.10 | 50.27 | 49.61 | 50.20 | 145,387 | +0.78(+1.58%) |
Dec 19, 2007 | 49.30 | 49.57 | 49.03 | 49.42 | 75,682 | +0.16(+0.32%) |
Dec 18, 2007 | 49.68 | 49.68 | 48.77 | 49.26 | 331,614 | +0.21(+0.42%) |
Dec 17, 2007 | 49.79 | 49.79 | 48.88 | 49.06 | 128,904 | -0.87(-1.74%) |
Dec 14, 2007 | 50.02 | 50.36 | 49.84 | 49.93 | 310,555 | -0.42(-0.84%) |
Dec 13, 2007 | 50.04 | 50.35 | 49.89 | 50.35 | 76,361 | +0.21(+0.41%) |
Dec 12, 2007 | 50.46 | 50.51 | 49.49 | 50.14 | 80,961 | +0.57(+1.14%) |
Dec 11, 2007 | 50.63 | 50.80 | 49.58 | 49.58 | 168,771 | -1.09(-2.14%) |
Dec 10, 2007 | 50.21 | 50.66 | 50.14 | 50.66 | 98,543 | +0.45(+0.90%) |
Dec 07, 2007 | 50.26 | 50.26 | 49.97 | 50.21 | 90,876 | +0.10(+0.20%) |
Dec 06, 2007 | 49.97 | 50.16 | 49.64 | 50.12 | 222,847 | +0.39(+0.79%) |
Dec 05, 2007 | 49.33 | 49.96 | 49.33 | 49.72 | 381,090 | +0.92(+1.88%) |
Dec 04, 2007 | 48.52 | 49.06 | 48.24 | 48.80 | 166,318 | +0.15(+0.30%) |
Dec 03, 2007 | 49.13 | 49.16 | 48.63 | 48.66 | 635,654 | -0.14(-0.28%) |
Nov 30, 2007 | 49.33 | 49.45 | 48.42 | 48.79 | 758,041 | -0.36(-0.74%) |
Nov 29, 2007 | 48.79 | 49.32 | 48.79 | 49.16 | 174,291 | +0.06(+0.12%) |
Nov 28, 2007 | 48.41 | 49.21 | 48.02 | 49.10 | 293,219 | +1.40(+2.93%) |
Nov 27, 2007 | 47.06 | 47.98 | 47.06 | 47.70 | 265,045 | +0.72(+1.54%) |
Nov 26, 2007 | 47.57 | 48.18 | 46.98 | 46.98 | 163,414 | -0.90(-1.88%) |
Nov 23, 2007 | 48.33 | 48.33 | 47.57 | 47.88 | 82,811 | +0.29(+0.62%) |
Nov 21, 2007 | 47.81 | 48.29 | 47.36 | 47.58 | 104,166 | -0.70(-1.46%) |
Nov 20, 2007 | 48.47 | 49.03 | 47.54 | 48.29 | 616,000 | -0.13(-0.26%) |
Nov 19, 2007 | 48.67 | 49.04 | 48.41 | 48.41 | 67,041 | -0.69(-1.41%) |
Nov 16, 2007 | 48.77 | 49.28 | 48.40 | 49.11 | 133,095 | +0.68(+1.41%) |
Nov 15, 2007 | 48.82 | 49.10 | 48.42 | 48.42 | 244,314 | -0.62(-1.26%) |
Nov 14, 2007 | 50.31 | 50.31 | 48.88 | 49.04 | 728,038 | -0.44(-0.89%) |
Nov 13, 2007 | 48.71 | 49.49 | 48.38 | 49.48 | 160,593 | +0.64(+1.30%) |
Nov 12, 2007 | 48.56 | 49.27 | 48.42 | 48.84 | 152,722 | +0.07(+0.14%) |
Nov 09, 2007 | 48.87 | 49.34 | 48.47 | 48.78 | 223,180 | -1.06(-2.12%) |
Nov 08, 2007 | 50.95 | 50.95 | 48.94 | 49.83 | 750,527 | -1.01(-1.98%) |
Nov 07, 2007 | 51.65 | 51.66 | 50.84 | 50.84 | 64,912 | -1.04(-2.00%) |
Nov 06, 2007 | 52.26 | 52.26 | 51.42 | 51.88 | 68,592 | -0.12(-0.23%) |
Nov 05, 2007 | 51.62 | 52.18 | 51.53 | 51.99 | 119,397 | -0.35(-0.67%) |
Nov 02, 2007 | 52.29 | 52.52 | 51.77 | 52.35 | 57,245 | +0.58(+1.11%) |
Nov 01, 2007 | 52.41 | 52.46 | 51.74 | 51.77 | 135,753 | -0.94(-1.78%) |
Oct 31, 2007 | 51.69 | 52.72 | 51.57 | 52.71 | 313,622 | +1.31(+2.55%) |
Oct 30, 2007 | 51.15 | 51.53 | 51.15 | 51.40 | 83,005 | -0.34(-0.66%) |
Oct 29, 2007 | 51.43 | 51.74 | 51.06 | 51.74 | 43,751 | +0.63(+1.24%) |
Oct 26, 2007 | 51.35 | 51.35 | 50.73 | 51.11 | 164,171 | +0.76(+1.50%) |
Oct 25, 2007 | 50.77 | 50.91 | 49.99 | 50.35 | 626,018 | -0.61(-1.19%) |
Oct 24, 2007 | 50.83 | 50.97 | 49.95 | 50.96 | 107,028 | -0.23(-0.44%) |
Oct 23, 2007 | 50.88 | 51.18 | 50.66 | 51.18 | 262,817 | +0.69(+1.38%) |
Oct 22, 2007 | 49.62 | 50.80 | 49.60 | 50.49 | 51,725 | +0.46(+0.92%) |
Oct 19, 2007 | 51.28 | 51.29 | 50.03 | 50.03 | 102,530 | -1.18(-2.31%) |
Oct 18, 2007 | 51.05 | 51.37 | 50.91 | 51.21 | 32,507 | +0.10(+0.19%) |
Oct 17, 2007 | 51.24 | 51.37 | 50.53 | 51.11 | 128,188 | -0.06(-0.11%) |
Oct 16, 2007 | 51.43 | 51.47 | 51.10 | 51.17 | 72,681 | -0.32(-0.63%) |
Oct 15, 2007 | 51.80 | 52.03 | 51.26 | 51.49 | 77,178 | -0.56(-1.07%) |
Oct 12, 2007 | 51.35 | 52.27 | 51.35 | 52.05 | 106,823 | +1.25(+2.46%) |
Oct 11, 2007 | 51.46 | 51.67 | 50.66 | 50.80 | 121,646 | +0.03(+0.06%) |
Oct 10, 2007 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 50.26 | 50.79 | 50.24 | 50.77 | 90,774 | +0.59(+1.17%) |
Oct 05, 2007 | 49.79 | 50.45 | 49.72 | 50.18 | 82,699 | +0.53(+1.06%) |
Oct 04, 2007 | 49.45 | 49.67 | 49.35 | 49.66 | 51,623 | +0.23(+0.48%) |
Oct 03, 2007 | 49.55 | 49.56 | 49.19 | 49.42 | 51,009 | -0.03(-0.06%) |
Oct 02, 2007 | 49.48 | 49.64 | 49.37 | 49.45 | 152,620 | +0.08(+0.16%) |
Oct 01, 2007 | 48.94 | 49.49 | 48.94 | 49.37 | 63,174 | +0.46(+0.94%) |
Sep 28, 2007 | 48.91 | 49.03 | 48.62 | 48.91 | 287,453 | +0.08(+0.16%) |
Sep 27, 2007 | 48.80 | 48.87 | 48.56 | 48.83 | 39,969 | +0.22(+0.44%) |
Sep 26, 2007 | 48.59 | 48.98 | 48.45 | 48.62 | 202,300 | +0.33(+0.69%) |
Sep 25, 2007 | 47.47 | 48.47 | 47.47 | 48.29 | 114,183 | +0.73(+1.54%) |
Sep 24, 2007 | 47.91 | 48.13 | 47.54 | 47.55 | 72,681 | -0.32(-0.67%) |
Sep 21, 2007 | 48.23 | 48.32 | 47.88 | 47.88 | 27,191 | -0.01(-0.02%) |
Sep 20, 2007 | 47.89 | 48.16 | 47.74 | 47.89 | 54,178 | -0.10(-0.20%) |
Sep 19, 2007 | 48.03 | 48.36 | 47.73 | 47.98 | 204,856 | +0.17(+0.35%) |
Sep 18, 2007 | 47.24 | 47.95 | 46.81 | 47.82 | 567,342 | +1.13(+2.43%) |
Sep 17, 2007 | 46.68 | 46.92 | 46.46 | 46.68 | 254,537 | -0.21(-0.44%) |
Sep 14, 2007 | 46.50 | 46.99 | 46.50 | 46.89 | 11,244 | -0.02(-0.04%) |
Sep 13, 2007 | 46.97 | 47.03 | 46.76 | 46.91 | 16,764 | +0.07(+0.15%) |
Sep 12, 2007 | 46.56 | 47.06 | 46.56 | 46.84 | 19,218 | +0.02(+0.04%) |
Sep 11, 2007 | 46.16 | 46.84 | 46.16 | 46.82 | 26,987 | +0.96(+2.09%) |
Sep 10, 2007 | 46.27 | 46.27 | 45.51 | 45.86 | 17,480 | -0.18(-0.38%) |
Sep 07, 2007 | 46.28 | 46.37 | 45.70 | 46.04 | 62,152 | -0.73(-1.57%) |
Sep 06, 2007 | 46.83 | 46.88 | 46.39 | 46.77 | 14,924 | +0.00(+0.00%) |
Sep 05, 2007 | 46.67 | 46.77 | 46.54 | 46.77 | 5,928 | -0.15(-0.31%) |
Sep 04, 2007 | 46.18 | 47.20 | 46.18 | 46.92 | 48,556 | +0.65(+1.40%) |
Aug 31, 2007 | 46.25 | 46.37 | 45.88 | 46.27 | 19,422 | +0.56(+1.22%) |
Aug 30, 2007 | 45.43 | 45.98 | 45.37 | 45.71 | 26,987 | +0.19(+0.41%) |
Aug 29, 2007 | 44.52 | 45.56 | 44.52 | 45.53 | 19,320 | +0.97(+2.17%) |
Aug 28, 2007 | 45.12 | 45.12 | 44.52 | 44.56 | 54,996 | -0.89(-1.96%) |
Aug 27, 2007 | 45.68 | 45.71 | 45.34 | 45.45 | 32,302 | -0.23(-0.51%) |
Aug 24, 2007 | 45.03 | 45.71 | 45.03 | 45.68 | 16,458 | +0.60(+1.32%) |
Aug 23, 2007 | 45.33 | 45.33 | 44.94 | 45.09 | 17,275 | +0.02(+0.04%) |
Aug 22, 2007 | 44.78 | 45.15 | 44.78 | 45.07 | 20,649 | +0.17(+0.37%) |
Aug 21, 2007 | 44.50 | 44.90 | 44.32 | 44.90 | 241,759 | +0.25(+0.57%) |
Aug 20, 2007 | 44.35 | 44.65 | 44.08 | 44.65 | 63,889 | +0.41(+0.93%) |
Aug 17, 2007 | 44.31 | 44.59 | 43.58 | 44.24 | 70,329 | +0.54(+1.23%) |
Aug 16, 2007 | 43.47 | 43.88 | 42.87 | 43.70 | 210,683 | -0.23(-0.51%) |
Aug 15, 2007 | 44.61 | 45.19 | 43.88 | 43.92 | 378,228 | -0.67(-1.51%) |
Aug 14, 2007 | 45.29 | 45.49 | 44.60 | 44.60 | 19,115 | -0.50(-1.11%) |
Aug 13, 2007 | 45.20 | 45.44 | 45.10 | 45.10 | 19,115 | +0.10(+0.22%) |
Aug 10, 2007 | 44.09 | 45.36 | 43.97 | 45.00 | 406,237 | +0.39(+0.88%) |
Aug 09, 2007 | 45.11 | 45.66 | 44.60 | 44.61 | 77,690 | -1.19(-2.61%) |
Aug 08, 2007 | 45.66 | 46.03 | 45.34 | 45.80 | 56,529 | +0.22(+0.47%) |
Aug 07, 2007 | 45.07 | 45.59 | 44.78 | 45.59 | 47,125 | +0.13(+0.28%) |
Aug 06, 2007 | 45.09 | 45.46 | 44.71 | 45.46 | 43,240 | +0.41(+0.91%) |
Aug 03, 2007 | 45.23 | 45.90 | 44.99 | 45.05 | 155,277 | -0.85(-1.85%) |
Aug 02, 2007 | 45.53 | 46.11 | 45.53 | 45.90 | 170,100 | +0.67(+1.47%) |
Aug 01, 2007 | 45.05 | 45.23 | 44.47 | 45.23 | 756,251 | +0.32(+0.72%) |
Jul 31, 2007 | 45.88 | 45.88 | 44.90 | 44.91 | 75,952 | -0.64(-1.40%) |
Jul 30, 2007 | 45.56 | 45.66 | 45.15 | 45.55 | 172,144 | +0.07(+0.15%) |
Jul 27, 2007 | 46.08 | 46.34 | 45.35 | 45.48 | 45,489 | -0.79(-1.71%) |
Jul 26, 2007 | 46.55 | 46.97 | 45.64 | 46.27 | 196,269 | -0.80(-1.70%) |
Jul 25, 2007 | 47.33 | 47.33 | 46.81 | 47.07 | 74,725 | +0.16(+0.33%) |
Jul 24, 2007 | 47.45 | 47.62 | 46.84 | 46.92 | 580,937 | -0.68(-1.42%) |
Jul 23, 2007 | 47.51 | 47.85 | 47.51 | 47.59 | 79,427 | +0.32(+0.68%) |
Jul 20, 2007 | 47.51 | 47.52 | 47.08 | 47.27 | 266,088 | -0.43(-0.90%) |
Jul 19, 2007 | 47.46 | 47.88 | 47.42 | 47.70 | 470,025 | +0.79(+1.69%) |
Jul 18, 2007 | 46.71 | 47.21 | 46.44 | 46.91 | 187,580 | -0.10(-0.21%) |
Jul 17, 2007 | 46.74 | 47.17 | 46.74 | 47.00 | 64,196 | +0.40(+0.86%) |
Jul 16, 2007 | 46.48 | 46.84 | 46.48 | 46.60 | 57,040 | -0.07(-0.15%) |
Jul 13, 2007 | 46.81 | 46.84 | 46.64 | 46.67 | 85,459 | -0.27(-0.58%) |
Jul 12, 2007 | 46.45 | 46.95 | 46.45 | 46.95 | 25,453 | +0.73(+1.59%) |
Jul 11, 2007 | 45.69 | 46.23 | 45.57 | 46.21 | 84,845 | +0.38(+0.83%) |
Jul 10, 2007 | 46.49 | 46.53 | 45.83 | 45.83 | 66,241 | -0.72(-1.55%) |
Jul 09, 2007 | 46.73 | 46.73 | 46.40 | 46.55 | 14,209 | -0.28(-0.61%) |
Jul 06, 2007 | 46.67 | 46.89 | 46.60 | 46.84 | 83,107 | -0.15(-0.31%) |
Jul 05, 2007 | 46.68 | 47.00 | 46.48 | 46.99 | 71,147 | +0.28(+0.61%) |
Jul 03, 2007 | 46.60 | 46.73 | 46.60 | 46.70 | 6,644 | +0.16(+0.34%) |
Jul 02, 2007 | 46.56 | 46.73 | 46.49 | 46.54 | 44,058 | +0.01(+0.02%) |
Jun 29, 2007 | 46.86 | 46.97 | 46.20 | 46.54 | 179,811 | -0.26(-0.56%) |
Jun 28, 2007 | 46.66 | 46.99 | 46.59 | 46.80 | 58,369 | +0.00(+0.00%) |
Jun 27, 2007 | 45.98 | 46.80 | 45.98 | 46.80 | 48,249 | +0.92(+2.00%) |
Jun 26, 2007 | 46.11 | 46.19 | 45.80 | 45.88 | 162,331 | -0.18(-0.38%) |
Jun 25, 2007 | 46.34 | 46.61 | 45.93 | 46.06 | 20,955 | -0.29(-0.63%) |
Jun 22, 2007 | 46.50 | 46.66 | 46.18 | 46.35 | 342,552 | -0.54(-1.15%) |
Jun 21, 2007 | 46.76 | 46.90 | 46.38 | 46.89 | 300,844 | +0.20(+0.42%) |
Jun 20, 2007 | 47.06 | 47.24 | 46.69 | 46.69 | 284,999 | -0.51(-1.08%) |
Jun 19, 2007 | 46.97 | 47.29 | 46.87 | 47.20 | 314,440 | +0.07(+0.15%) |
Jun 18, 2007 | 47.03 | 47.26 | 47.03 | 47.13 | 3,475 | -0.05(-0.10%) |
Jun 15, 2007 | 47.51 | 47.59 | 47.18 | 47.18 | 47,431 | -0.06(-0.12%) |
Jun 14, 2007 | 47.30 | 47.40 | 47.14 | 47.24 | 92,614 | +0.11(+0.23%) |
Jun 13, 2007 | 46.52 | 47.13 | 46.51 | 47.13 | 46,102 | +0.81(+1.75%) |
Jun 12, 2007 | 46.60 | 46.81 | 46.32 | 46.32 | 66,854 | -0.49(-1.05%) |
Jun 11, 2007 | 46.52 | 47.03 | 46.52 | 46.81 | 20,546 | +0.07(+0.15%) |
Jun 08, 2007 | 46.09 | 46.74 | 46.09 | 46.74 | 16,969 | +0.54(+1.16%) |
Jun 07, 2007 | 46.90 | 47.21 | 46.20 | 46.20 | 188,194 | -1.14(-2.42%) |
Jun 06, 2007 | 47.33 | 47.45 | 47.16 | 47.35 | 47,227 | -0.24(-0.51%) |
Jun 05, 2007 | 47.43 | 47.60 | 47.31 | 47.59 | 300,844 | -0.10(-0.21%) |
Jun 04, 2007 | 47.49 | 47.77 | 47.39 | 47.69 | 513,572 | +0.15(+0.31%) |