Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.38 | 41.93 | 38.91 | 41.16 | 22,069 | +1.13(+2.81%) |
Mar 28, 2008 | 41.46 | 41.87 | 40.04 | 40.04 | 3,308 | -1.19(-2.88%) |
Mar 27, 2008 | 41.58 | 41.76 | 39.15 | 41.22 | 23,304 | -0.30(-0.71%) |
Mar 26, 2008 | 41.16 | 42.35 | 40.04 | 41.52 | 5,982 | -0.42(-0.99%) |
Mar 25, 2008 | 40.39 | 41.99 | 39.74 | 41.93 | 5,479 | +1.84(+4.59%) |
Mar 24, 2008 | 40.04 | 40.39 | 39.74 | 40.10 | 3,936 | +0.06(+0.15%) |
Mar 21, 2008 | 40.04 | 40.45 | 39.68 | 40.04 | 2,459 | +0.00(+0.00%) |
Mar 20, 2008 | 40.04 | 40.45 | 39.68 | 40.04 | 2,459 | -0.06(-0.15%) |
Mar 19, 2008 | 38.26 | 40.21 | 38.26 | 40.10 | 2,371 | -0.47(-1.17%) |
Mar 18, 2008 | 40.04 | 40.98 | 40.04 | 40.57 | 1,008 | +0.77(+1.94%) |
Mar 17, 2008 | 38.79 | 41.34 | 36.89 | 39.80 | 2,119 | -0.59(-1.47%) |
Mar 14, 2008 | 40.98 | 41.46 | 40.39 | 40.39 | 1,844 | -0.83(-2.01%) |
Mar 13, 2008 | 39.74 | 41.52 | 37.78 | 41.22 | 3,320 | +0.47(+1.16%) |
Mar 12, 2008 | 39.44 | 41.52 | 39.44 | 40.75 | 8,600 | +0.77(+1.93%) |
Mar 11, 2008 | 41.28 | 41.28 | 39.56 | 39.98 | 2,016 | +0.53(+1.35%) |
Mar 10, 2008 | 40.27 | 40.27 | 38.20 | 39.44 | 3,711 | -0.42(-1.04%) |
Mar 07, 2008 | 41.52 | 41.52 | 39.15 | 39.86 | 4,111 | -1.54(-3.72%) |
Mar 06, 2008 | 41.22 | 41.40 | 41.10 | 41.40 | 217 | +0.18(+0.43%) |
Mar 05, 2008 | 42.41 | 42.41 | 40.45 | 41.22 | 2,505 | +0.47(+1.16%) |
Mar 04, 2008 | 41.10 | 41.52 | 40.16 | 40.75 | 4,065 | -0.18(-0.43%) |
Mar 03, 2008 | 41.52 | 41.52 | 40.04 | 40.93 | 2,664 | -0.65(-1.57%) |
Feb 29, 2008 | 41.52 | 43.59 | 41.52 | 41.58 | 10,461 | +0.36(+0.86%) |
Feb 28, 2008 | 39.98 | 41.28 | 39.92 | 41.22 | 5,025 | +0.65(+1.61%) |
Feb 27, 2008 | 39.86 | 40.75 | 39.74 | 40.57 | 2,529 | +0.00(+0.00%) |
Feb 26, 2008 | 39.98 | 40.81 | 39.03 | 40.57 | 3,326 | +0.12(+0.29%) |
Feb 25, 2008 | 39.68 | 40.81 | 39.68 | 40.45 | 2,276 | +0.06(+0.15%) |
Feb 22, 2008 | 40.39 | 40.69 | 40.15 | 40.39 | 1,797 | +0.00(+0.00%) |
Feb 21, 2008 | 40.39 | 40.63 | 40.10 | 40.39 | 2,862 | +0.55(+1.38%) |
Feb 20, 2008 | 39.62 | 40.27 | 39.44 | 39.84 | 3,456 | +0.16(+0.41%) |
Feb 19, 2008 | 39.56 | 40.10 | 38.32 | 39.68 | 5,130 | -0.18(-0.45%) |
Feb 18, 2008 | 38.55 | 40.15 | 38.55 | 39.86 | 3,886 | +0.00(+0.00%) |
Feb 15, 2008 | 38.55 | 40.15 | 38.55 | 39.86 | 3,886 | +0.59(+1.51%) |
Feb 14, 2008 | 40.10 | 40.15 | 38.61 | 39.26 | 2,738 | -0.77(-1.93%) |
Feb 13, 2008 | 39.62 | 40.15 | 39.62 | 40.04 | 3,068 | +0.36(+0.90%) |
Feb 12, 2008 | 39.56 | 40.21 | 39.26 | 39.68 | 4,806 | -0.24(-0.59%) |
Feb 11, 2008 | 41.16 | 41.34 | 39.62 | 39.92 | 3,367 | -0.77(-1.90%) |
Feb 08, 2008 | 40.39 | 41.52 | 38.79 | 40.69 | 7,100 | -0.83(-2.00%) |
Feb 07, 2008 | 38.20 | 41.82 | 38.20 | 41.52 | 2,997 | +2.55(+6.55%) |
Feb 06, 2008 | 40.10 | 41.04 | 38.67 | 38.97 | 10,715 | -1.42(-3.52%) |
Feb 05, 2008 | 40.57 | 41.76 | 40.15 | 40.39 | 5,913 | -1.42(-3.40%) |
Feb 04, 2008 | 44.07 | 44.07 | 40.10 | 41.82 | 6,261 | -1.60(-3.69%) |
Feb 01, 2008 | 40.33 | 44.72 | 40.27 | 43.42 | 17,504 | +3.38(+8.44%) |
Jan 31, 2008 | 40.15 | 40.33 | 38.26 | 40.04 | 42,051 | -0.30(-0.74%) |
Jan 30, 2008 | 40.04 | 40.87 | 39.80 | 40.33 | 6,492 | -0.47(-1.16%) |
Jan 29, 2008 | 41.40 | 41.40 | 39.92 | 40.81 | 6,508 | -0.30(-0.72%) |
Jan 28, 2008 | 39.98 | 41.46 | 38.55 | 41.10 | 12,434 | +1.13(+2.82%) |
Jan 25, 2008 | 38.38 | 41.58 | 34.34 | 39.98 | 38,891 | -4.80(-10.73%) |
Jan 24, 2008 | 43.30 | 45.02 | 42.53 | 44.78 | 3,140 | +1.96(+4.57%) |
Jan 23, 2008 | 43.36 | 45.31 | 39.32 | 42.82 | 7,566 | -1.72(-3.86%) |
Jan 22, 2008 | 43.30 | 47.98 | 42.05 | 44.54 | 6,388 | +0.47(+1.08%) |
Jan 21, 2008 | 44.19 | 45.14 | 43.24 | 44.07 | 3,822 | +0.00(+0.00%) |
Jan 18, 2008 | 44.19 | 45.14 | 43.24 | 44.07 | 3,822 | -1.01(-2.24%) |
Jan 17, 2008 | 48.64 | 49.82 | 45.02 | 45.08 | 1,763 | -2.98(-6.20%) |
Jan 16, 2008 | 45.49 | 50.00 | 45.49 | 48.06 | 10,092 | +3.28(+7.32%) |
Jan 15, 2008 | 44.48 | 45.79 | 44.48 | 44.78 | 755 | +0.18(+0.40%) |
Jan 14, 2008 | 43.95 | 45.79 | 43.83 | 44.60 | 1,650 | +1.01(+2.31%) |
Jan 11, 2008 | 41.87 | 43.77 | 41.64 | 43.59 | 4,395 | +1.13(+2.65%) |
Jan 10, 2008 | 42.94 | 42.94 | 41.58 | 42.47 | 6,127 | -0.36(-0.83%) |
Jan 09, 2008 | 42.11 | 43.12 | 42.11 | 42.82 | 3,840 | +0.36(+0.84%) |
Jan 08, 2008 | 43.71 | 44.37 | 42.41 | 42.47 | 3,249 | -0.65(-1.51%) |
Jan 07, 2008 | 44.48 | 44.90 | 43.12 | 43.12 | 1,893 | -1.46(-3.27%) |
Jan 04, 2008 | 46.03 | 46.68 | 44.48 | 44.58 | 5,075 | -1.45(-3.14%) |
Jan 03, 2008 | 45.97 | 46.38 | 45.97 | 46.03 | 2,884 | -0.18(-0.39%) |
Jan 02, 2008 | 46.38 | 47.81 | 45.97 | 46.20 | 2,431 | -1.25(-2.63%) |
Jan 01, 2008 | 46.38 | 47.45 | 46.26 | 47.45 | 4,349 | +0.00(+0.00%) |
Dec 31, 2007 | 46.38 | 47.45 | 46.26 | 47.45 | 4,349 | +0.47(+1.01%) |
Dec 28, 2007 | 47.52 | 47.57 | 46.68 | 46.98 | 1,509 | -0.59(-1.25%) |
Dec 27, 2007 | 46.50 | 48.34 | 46.50 | 47.57 | 2,904 | +0.59(+1.26%) |
Dec 26, 2007 | 47.45 | 48.58 | 46.80 | 46.98 | 4,628 | -0.59(-1.25%) |
Dec 24, 2007 | 47.51 | 47.63 | 45.37 | 47.57 | 2,414 | +0.00(+0.00%) |
Dec 21, 2007 | 46.86 | 47.57 | 46.86 | 47.57 | 2,735 | +0.65(+1.39%) |
Dec 20, 2007 | 46.98 | 47.57 | 45.97 | 46.92 | 3,349 | +0.06(+0.13%) |
Dec 19, 2007 | 45.26 | 47.57 | 44.84 | 46.86 | 4,076 | +0.77(+1.67%) |
Dec 18, 2007 | 46.03 | 46.14 | 45.37 | 46.09 | 16,558 | +0.36(+0.78%) |
Dec 17, 2007 | 46.50 | 46.68 | 45.67 | 45.73 | 7,681 | -0.68(-1.47%) |
Dec 14, 2007 | 47.15 | 47.15 | 45.67 | 46.41 | 4,845 | -1.04(-2.19%) |
Dec 13, 2007 | 47.81 | 48.16 | 47.45 | 47.45 | 2,718 | -0.30(-0.62%) |
Dec 12, 2007 | 48.10 | 49.05 | 47.75 | 47.75 | 2,102 | +0.00(+0.00%) |
Dec 11, 2007 | 47.87 | 48.40 | 47.33 | 47.75 | 2,068 | +0.06(+0.12%) |
Dec 10, 2007 | 47.33 | 47.75 | 46.80 | 47.69 | 4,127 | +0.24(+0.50%) |
Dec 07, 2007 | 47.51 | 47.87 | 47.15 | 47.45 | 2,593 | -0.30(-0.62%) |
Dec 06, 2007 | 46.80 | 47.92 | 46.80 | 47.75 | 2,346 | +0.77(+1.64%) |
Dec 05, 2007 | 48.28 | 48.28 | 46.62 | 46.98 | 3,008 | +0.06(+0.13%) |
Dec 04, 2007 | 46.68 | 47.15 | 45.97 | 46.92 | 5,529 | +0.24(+0.51%) |
Dec 03, 2007 | 47.15 | 47.57 | 45.97 | 46.68 | 6,073 | -0.30(-0.63%) |
Nov 30, 2007 | 46.86 | 47.45 | 46.50 | 46.98 | 1,872 | +0.12(+0.25%) |
Nov 29, 2007 | 46.56 | 47.15 | 45.67 | 46.86 | 4,192 | -0.83(-1.74%) |
Nov 28, 2007 | 46.68 | 49.88 | 46.44 | 47.69 | 4,379 | +2.02(+4.42%) |
Nov 27, 2007 | 46.62 | 46.62 | 45.67 | 45.67 | 15,966 | -1.07(-2.28%) |
Nov 26, 2007 | 45.37 | 48.52 | 45.37 | 46.74 | 7,628 | +1.07(+2.34%) |
Nov 23, 2007 | 45.79 | 45.97 | 45.55 | 45.67 | 694 | -0.30(-0.65%) |
Nov 21, 2007 | 45.67 | 46.09 | 45.67 | 45.97 | 2,638 | +0.59(+1.31%) |
Nov 20, 2007 | 46.03 | 46.09 | 45.37 | 45.37 | 4,660 | -1.42(-3.04%) |
Nov 19, 2007 | 45.79 | 46.80 | 45.67 | 46.80 | 37,544 | +0.83(+1.81%) |
Nov 16, 2007 | 45.85 | 46.44 | 45.67 | 45.97 | 5,617 | +0.30(+0.65%) |
Nov 15, 2007 | 47.15 | 47.21 | 44.54 | 45.67 | 22,292 | -1.48(-3.14%) |
Nov 14, 2007 | 48.75 | 48.75 | 46.98 | 47.15 | 4,141 | -1.19(-2.45%) |
Nov 13, 2007 | 49.47 | 49.64 | 47.92 | 48.34 | 5,630 | -1.13(-2.28%) |
Nov 12, 2007 | 47.92 | 50.68 | 47.92 | 49.47 | 4,653 | +1.72(+3.60%) |
Nov 09, 2007 | 48.22 | 50.89 | 47.75 | 47.75 | 10,175 | -0.83(-1.71%) |
Nov 08, 2007 | 49.35 | 49.35 | 48.10 | 48.58 | 5,767 | -1.42(-2.85%) |
Nov 07, 2007 | 49.76 | 51.31 | 49.76 | 50.00 | 5,412 | -2.08(-3.99%) |
Nov 06, 2007 | 47.15 | 52.61 | 47.15 | 52.08 | 5,654 | +3.50(+7.20%) |
Nov 05, 2007 | 49.94 | 50.00 | 47.57 | 48.58 | 8,667 | -1.72(-3.42%) |
Nov 02, 2007 | 50.89 | 51.54 | 50.18 | 50.30 | 2,236 | -0.71(-1.40%) |
Nov 01, 2007 | 51.90 | 52.08 | 50.47 | 51.01 | 6,904 | -1.13(-2.16%) |
Oct 31, 2007 | 53.32 | 53.80 | 51.72 | 52.14 | 3,613 | -1.01(-1.90%) |
Oct 30, 2007 | 52.79 | 53.62 | 52.79 | 53.14 | 13,994 | -0.18(-0.33%) |
Oct 29, 2007 | 52.31 | 53.66 | 52.19 | 53.32 | 9,768 | +1.25(+2.39%) |
Oct 26, 2007 | 54.33 | 54.33 | 51.78 | 52.08 | 6,620 | -2.37(-4.36%) |
Oct 25, 2007 | 52.61 | 54.45 | 52.25 | 54.45 | 3,283 | +1.72(+3.26%) |
Oct 24, 2007 | 52.43 | 52.73 | 52.37 | 52.73 | 1,987 | -0.83(-1.55%) |
Oct 23, 2007 | 52.79 | 53.68 | 52.14 | 53.56 | 6,261 | +1.07(+2.03%) |
Oct 22, 2007 | 52.49 | 52.85 | 52.08 | 52.49 | 2,866 | -0.30(-0.56%) |
Oct 19, 2007 | 52.91 | 53.62 | 52.79 | 52.79 | 2,517 | -0.36(-0.67%) |
Oct 18, 2007 | 54.69 | 54.69 | 52.55 | 53.14 | 7,330 | -1.90(-3.45%) |
Oct 17, 2007 | 54.45 | 55.04 | 53.26 | 55.04 | 4,470 | +0.53(+0.98%) |
Oct 16, 2007 | 54.15 | 54.51 | 53.97 | 54.51 | 2,940 | +0.18(+0.33%) |
Oct 15, 2007 | 54.86 | 55.10 | 54.09 | 54.33 | 5,447 | -1.30(-2.35%) |
Oct 12, 2007 | 55.63 | 55.63 | 54.80 | 55.63 | 4,417 | +0.18(+0.32%) |
Oct 11, 2007 | 55.63 | 55.69 | 54.86 | 55.46 | 3,233 | -0.24(-0.43%) |
Oct 10, 2007 | 55.63 | 55.69 | 55.22 | 55.69 | 6,214 | +0.18(+0.32%) |
Oct 09, 2007 | 55.52 | 55.69 | 54.86 | 55.52 | 5,197 | +0.30(+0.54%) |
Oct 08, 2007 | 54.69 | 55.58 | 54.63 | 55.22 | 5,843 | +0.65(+1.20%) |
Oct 05, 2007 | 54.39 | 54.86 | 54.09 | 54.57 | 5,047 | +0.00(+0.00%) |
Oct 04, 2007 | 54.86 | 54.86 | 53.68 | 54.57 | 3,581 | +0.12(+0.22%) |
Oct 03, 2007 | 54.21 | 54.75 | 53.38 | 54.45 | 3,951 | +0.00(+0.00%) |
Oct 02, 2007 | 54.09 | 54.80 | 53.80 | 54.45 | 10,402 | +0.18(+0.33%) |
Oct 01, 2007 | 53.56 | 54.27 | 53.56 | 54.27 | 9,963 | +0.89(+1.67%) |
Sep 28, 2007 | 53.86 | 54.15 | 53.38 | 53.38 | 2,451 | -0.65(-1.21%) |
Sep 27, 2007 | 54.03 | 54.09 | 53.86 | 54.03 | 1,745 | +0.18(+0.33%) |
Sep 26, 2007 | 53.50 | 53.97 | 53.50 | 53.86 | 1,533 | +0.47(+0.89%) |
Sep 25, 2007 | 53.44 | 54.09 | 53.14 | 53.38 | 3,363 | +0.00(+0.00%) |
Sep 24, 2007 | 53.38 | 54.39 | 53.38 | 53.38 | 3,213 | +0.42(+0.78%) |
Sep 21, 2007 | 53.50 | 53.68 | 52.91 | 52.97 | 6,594 | -0.24(-0.45%) |
Sep 20, 2007 | 53.26 | 54.21 | 53.20 | 53.20 | 2,887 | -0.65(-1.21%) |
Sep 19, 2007 | 53.80 | 54.57 | 53.80 | 53.86 | 4,061 | +0.36(+0.67%) |
Sep 18, 2007 | 53.08 | 54.86 | 53.03 | 53.50 | 3,072 | +0.06(+0.11%) |
Sep 17, 2007 | 53.62 | 54.75 | 52.97 | 53.44 | 5,495 | +0.18(+0.33%) |
Sep 14, 2007 | 52.19 | 54.15 | 51.78 | 53.26 | 13,211 | +0.83(+1.58%) |
Sep 13, 2007 | 55.34 | 55.75 | 50.59 | 52.43 | 150,917 | -1.72(-3.18%) |
Sep 12, 2007 | 52.37 | 54.27 | 52.14 | 54.15 | 4,805 | -0.36(-0.65%) |
Sep 11, 2007 | 54.51 | 54.86 | 53.08 | 54.51 | 4,446 | +0.89(+1.66%) |
Sep 10, 2007 | 53.38 | 56.05 | 51.72 | 53.62 | 10,776 | -0.95(-1.74%) |
Sep 07, 2007 | 55.63 | 56.14 | 53.50 | 54.57 | 15,463 | +0.36(+0.66%) |
Sep 06, 2007 | 51.66 | 54.21 | 51.01 | 54.21 | 3,781 | +2.14(+4.10%) |
Sep 05, 2007 | 51.84 | 52.31 | 51.54 | 52.08 | 12,365 | +0.00(+0.00%) |
Sep 04, 2007 | 51.48 | 52.37 | 51.42 | 52.08 | 6,621 | +0.47(+0.92%) |
Aug 31, 2007 | 51.36 | 51.84 | 51.01 | 51.60 | 1,841 | +0.40(+0.79%) |
Aug 30, 2007 | 51.60 | 51.90 | 51.19 | 51.20 | 986 | -1.59(-3.01%) |
Aug 29, 2007 | 53.03 | 53.08 | 51.96 | 52.79 | 2,687 | -0.59(-1.11%) |
Aug 28, 2007 | 52.55 | 53.56 | 52.55 | 53.38 | 4,055 | +0.12(+0.22%) |
Aug 27, 2007 | 52.79 | 54.15 | 52.79 | 53.26 | 2,338 | -0.12(-0.22%) |
Aug 24, 2007 | 52.79 | 53.62 | 52.14 | 53.38 | 3,262 | +1.13(+2.16%) |
Aug 23, 2007 | 53.44 | 53.62 | 51.01 | 52.25 | 3,344 | -0.89(-1.67%) |
Aug 22, 2007 | 51.13 | 54.45 | 51.13 | 53.14 | 5,704 | +1.66(+3.23%) |
Aug 21, 2007 | 52.43 | 52.61 | 50.30 | 51.48 | 7,720 | -0.95(-1.81%) |
Aug 20, 2007 | 54.57 | 54.57 | 50.95 | 52.43 | 10,182 | +1.36(+2.67%) |
Aug 17, 2007 | 50.71 | 51.66 | 50.06 | 51.07 | 5,625 | +0.89(+1.77%) |
Aug 16, 2007 | 50.83 | 51.84 | 49.76 | 50.18 | 7,218 | -2.08(-3.97%) |
Aug 15, 2007 | 51.66 | 54.39 | 51.66 | 52.25 | 9,381 | -0.12(-0.23%) |
Aug 14, 2007 | 52.91 | 52.91 | 51.31 | 52.37 | 5,057 | -1.01(-1.89%) |
Aug 13, 2007 | 51.78 | 55.93 | 51.01 | 53.38 | 13,722 | +1.25(+2.39%) |
Aug 10, 2007 | 50.89 | 52.14 | 50.18 | 52.14 | 7,818 | +0.65(+1.27%) |
Aug 09, 2007 | 49.70 | 51.54 | 49.70 | 51.48 | 14,601 | +0.53(+1.05%) |
Aug 08, 2007 | 52.49 | 52.55 | 49.11 | 50.95 | 26,835 | -1.25(-2.39%) |
Aug 07, 2007 | 51.96 | 53.20 | 49.88 | 52.19 | 17,178 | -0.36(-0.68%) |
Aug 06, 2007 | 52.43 | 53.03 | 52.14 | 52.55 | 14,714 | -1.13(-2.10%) |
Aug 03, 2007 | 53.74 | 54.15 | 53.56 | 53.68 | 2,033 | -0.12(-0.22%) |
Aug 02, 2007 | 51.48 | 53.80 | 50.89 | 53.80 | 5,525 | +0.06(+0.11%) |
Aug 01, 2007 | 53.91 | 53.97 | 53.50 | 53.74 | 15,957 | -0.33(-0.60%) |
Jul 31, 2007 | 53.38 | 54.21 | 52.73 | 54.06 | 9,344 | +0.80(+1.50%) |
Jul 30, 2007 | 53.32 | 53.62 | 53.20 | 53.26 | 11,699 | -0.53(-0.99%) |
Jul 27, 2007 | 53.50 | 54.27 | 53.38 | 53.80 | 12,277 | -0.36(-0.66%) |
Jul 26, 2007 | 53.32 | 55.16 | 53.03 | 54.15 | 10,371 | +0.00(+0.00%) |
Jul 25, 2007 | 54.15 | 54.27 | 53.56 | 54.15 | 12,007 | -0.42(-0.76%) |
Jul 24, 2007 | 52.31 | 54.75 | 49.41 | 54.57 | 32,992 | -2.19(-3.87%) |
Jul 23, 2007 | 56.82 | 57.12 | 55.22 | 56.76 | 6,720 | +0.42(+0.74%) |
Jul 20, 2007 | 56.52 | 56.82 | 56.17 | 56.35 | 8,731 | -0.42(-0.73%) |
Jul 19, 2007 | 56.29 | 57.35 | 56.11 | 56.76 | 10,684 | +0.36(+0.63%) |
Jul 18, 2007 | 54.69 | 56.52 | 54.69 | 56.41 | 10,172 | +1.13(+2.04%) |
Jul 17, 2007 | 55.58 | 58.24 | 55.16 | 55.28 | 21,032 | -0.42(-0.75%) |
Jul 16, 2007 | 55.58 | 56.11 | 55.58 | 55.69 | 3,733 | +0.12(+0.21%) |
Jul 13, 2007 | 55.81 | 56.11 | 55.46 | 55.58 | 9,614 | -0.42(-0.74%) |
Jul 12, 2007 | 55.63 | 56.11 | 54.98 | 55.99 | 10,320 | +0.42(+0.75%) |
Jul 11, 2007 | 55.58 | 55.99 | 55.10 | 55.58 | 7,044 | -0.42(-0.74%) |
Jul 10, 2007 | 55.93 | 56.05 | 55.58 | 55.99 | 5,379 | +0.18(+0.32%) |
Jul 09, 2007 | 55.52 | 55.81 | 55.22 | 55.81 | 4,479 | +0.18(+0.32%) |
Jul 06, 2007 | 55.16 | 55.81 | 54.92 | 55.63 | 4,308 | +0.12(+0.21%) |
Jul 05, 2007 | 55.75 | 55.75 | 54.80 | 55.52 | 5,863 | -0.30(-0.53%) |
Jul 03, 2007 | 55.81 | 55.93 | 55.34 | 55.81 | 2,088 | +0.00(+0.00%) |
Jul 02, 2007 | 54.86 | 56.05 | 54.46 | 55.81 | 5,465 | +0.95(+1.73%) |
Jun 29, 2007 | 55.46 | 55.81 | 54.57 | 54.86 | 9,538 | -0.36(-0.64%) |
Jun 28, 2007 | 54.39 | 56.23 | 54.32 | 55.22 | 28,447 | +0.89(+1.64%) |
Jun 27, 2007 | 52.79 | 54.33 | 52.37 | 54.33 | 17,591 | +1.84(+3.50%) |
Jun 26, 2007 | 52.37 | 52.49 | 52.19 | 52.49 | 2,851 | +0.06(+0.11%) |
Jun 25, 2007 | 52.79 | 52.79 | 51.90 | 52.43 | 10,701 | -0.36(-0.67%) |
Jun 22, 2007 | 52.37 | 53.20 | 52.19 | 52.79 | 28,925 | +0.06(+0.11%) |
Jun 21, 2007 | 53.08 | 53.26 | 51.90 | 52.73 | 10,902 | -0.18(-0.34%) |
Jun 20, 2007 | 52.55 | 52.97 | 52.25 | 52.91 | 7,098 | +0.12(+0.22%) |
Jun 19, 2007 | 52.79 | 52.79 | 51.90 | 52.79 | 7,536 | +0.71(+1.37%) |
Jun 18, 2007 | 52.08 | 52.19 | 51.60 | 52.08 | 18,647 | +0.00(+0.00%) |
Jun 15, 2007 | 52.79 | 52.79 | 51.78 | 52.08 | 5,648 | +0.06(+0.11%) |
Jun 14, 2007 | 51.36 | 52.02 | 51.13 | 52.02 | 3,945 | +0.36(+0.69%) |
Jun 13, 2007 | 50.53 | 51.78 | 50.47 | 51.66 | 1,871 | +1.66(+3.32%) |
Jun 12, 2007 | 50.12 | 50.30 | 49.82 | 50.00 | 5,917 | -0.18(-0.35%) |
Jun 11, 2007 | 50.00 | 50.53 | 49.82 | 50.18 | 5,750 | -0.42(-0.82%) |
Jun 08, 2007 | 50.18 | 50.71 | 49.82 | 50.59 | 2,648 | +0.36(+0.71%) |
Jun 07, 2007 | 50.59 | 50.89 | 50.24 | 50.24 | 7,703 | -1.01(-1.97%) |
Jun 06, 2007 | 51.90 | 51.90 | 51.01 | 51.25 | 3,382 | -0.59(-1.14%) |
Jun 05, 2007 | 50.83 | 52.31 | 50.77 | 51.84 | 3,225 | +0.42(+0.81%) |
Jun 04, 2007 | 51.25 | 51.72 | 50.95 | 51.42 | 6,348 | -0.59(-1.14%) |
Jun 01, 2007 | 51.96 | 52.79 | 51.96 | 52.02 | 4,470 | -0.30(-0.57%) |
May 31, 2007 | 52.52 | 52.85 | 52.25 | 52.31 | 12,176 | -0.12(-0.23%) |
May 30, 2007 | 52.25 | 52.73 | 52.08 | 52.43 | 6,517 | +0.42(+0.80%) |
May 29, 2007 | 52.19 | 52.43 | 51.66 | 52.02 | 3,522 | +0.42(+0.80%) |
May 25, 2007 | 51.72 | 51.84 | 51.19 | 51.60 | 4,574 | +0.30(+0.58%) |
May 24, 2007 | 53.14 | 53.14 | 51.07 | 51.31 | 9,599 | -1.42(-2.70%) |
May 23, 2007 | 52.19 | 53.14 | 52.19 | 52.73 | 9,686 | +0.53(+1.02%) |
May 22, 2007 | 52.49 | 53.32 | 51.99 | 52.19 | 13,031 | +0.00(+0.00%) |
May 21, 2007 | 51.31 | 52.97 | 51.31 | 52.19 | 11,094 | +0.65(+1.27%) |
May 18, 2007 | 51.01 | 51.72 | 50.59 | 51.54 | 9,290 | +1.13(+2.24%) |
May 17, 2007 | 49.11 | 50.47 | 48.70 | 50.42 | 6,394 | +1.36(+2.78%) |
May 16, 2007 | 49.17 | 49.17 | 48.58 | 49.05 | 6,229 | -0.12(-0.24%) |
May 15, 2007 | 48.28 | 49.17 | 48.16 | 49.17 | 5,875 | +0.95(+1.97%) |
May 14, 2007 | 47.15 | 48.52 | 46.20 | 48.22 | 22,323 | +0.71(+1.50%) |
May 11, 2007 | 46.17 | 48.41 | 45.67 | 47.51 | 9,733 | -1.13(-2.32%) |
May 10, 2007 | 46.50 | 48.64 | 46.50 | 48.64 | 7,506 | +1.48(+3.14%) |
May 09, 2007 | 47.57 | 48.22 | 46.44 | 47.15 | 9,501 | -1.01(-2.09%) |
May 08, 2007 | 47.69 | 48.46 | 45.20 | 48.16 | 8,782 | +0.83(+1.75%) |
May 07, 2007 | 48.81 | 48.81 | 47.03 | 47.33 | 4,285 | -1.48(-3.04%) |
May 04, 2007 | 49.23 | 49.23 | 47.92 | 48.81 | 4,338 | -0.18(-0.36%) |
May 03, 2007 | 47.15 | 49.23 | 47.15 | 48.99 | 4,751 | +1.54(+3.25%) |
May 02, 2007 | 46.92 | 47.45 | 46.56 | 47.45 | 9,921 | +0.42(+0.88%) |
May 01, 2007 | 46.98 | 47.87 | 46.92 | 47.03 | 7,230 | -1.25(-2.58%) |
Apr 30, 2007 | 49.29 | 49.35 | 47.51 | 48.28 | 4,238 | -0.71(-1.45%) |
Apr 27, 2007 | 48.93 | 49.17 | 48.52 | 48.99 | 2,424 | -0.53(-1.08%) |
Apr 26, 2007 | 49.23 | 49.59 | 48.93 | 49.53 | 2,995 | -0.36(-0.71%) |
Apr 25, 2007 | 51.25 | 51.25 | 49.17 | 49.88 | 4,499 | -1.01(-1.98%) |
Apr 24, 2007 | 49.11 | 51.42 | 49.11 | 50.89 | 6,126 | +1.13(+2.26%) |
Apr 23, 2007 | 49.59 | 50.47 | 47.87 | 49.76 | 3,644 | +0.18(+0.36%) |
Apr 20, 2007 | 48.87 | 50.59 | 48.70 | 49.59 | 6,481 | +0.24(+0.48%) |
Apr 19, 2007 | 48.40 | 49.35 | 47.87 | 49.35 | 6,050 | +0.24(+0.48%) |
Apr 18, 2007 | 48.64 | 49.35 | 48.40 | 49.11 | 3,196 | -0.53(-1.08%) |
Apr 17, 2007 | 48.52 | 49.64 | 48.40 | 49.64 | 3,130 | +0.95(+1.95%) |
Apr 16, 2007 | 48.34 | 48.93 | 48.34 | 48.70 | 3,342 | +0.47(+0.98%) |
Apr 13, 2007 | 48.28 | 48.64 | 47.75 | 48.22 | 2,797 | +0.12(+0.25%) |
Apr 12, 2007 | 48.64 | 48.64 | 47.45 | 48.10 | 3,115 | -0.36(-0.73%) |
Apr 11, 2007 | 48.40 | 48.87 | 47.75 | 48.46 | 5,741 | +0.24(+0.49%) |
Apr 10, 2007 | 48.93 | 48.99 | 45.08 | 48.22 | 15,164 | -0.89(-1.81%) |
Apr 09, 2007 | 48.04 | 49.17 | 48.04 | 49.11 | 4,295 | +1.07(+2.22%) |
Apr 05, 2007 | 47.81 | 48.04 | 47.45 | 48.04 | 2,882 | -0.12(-0.25%) |
Apr 04, 2007 | 48.34 | 48.34 | 47.51 | 48.16 | 3,357 | +0.00(+0.00%) |
Apr 03, 2007 | 47.33 | 48.87 | 46.65 | 48.16 | 9,199 | +1.01(+2.14%) |