Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 30.62 | 32.32 | 30.62 | 31.46 | 459,284 | +0.62(+2.00%) |
Apr 29, 2008 | 31.83 | 31.83 | 30.14 | 30.84 | 458,588 | -0.96(-3.02%) |
Apr 28, 2008 | 30.49 | 32.19 | 29.92 | 31.80 | 485,665 | +1.33(+4.37%) |
Apr 25, 2008 | 31.38 | 31.88 | 30.05 | 30.47 | 322,224 | -0.88(-2.79%) |
Apr 24, 2008 | 30.93 | 31.37 | 29.71 | 31.35 | 513,633 | +0.49(+1.59%) |
Apr 23, 2008 | 31.61 | 32.20 | 29.95 | 30.86 | 851,808 | -0.56(-1.78%) |
Apr 22, 2008 | 35.09 | 35.09 | 30.57 | 31.41 | 1,225,395 | -4.38(-12.23%) |
Apr 21, 2008 | 35.74 | 36.38 | 35.04 | 35.79 | 317,352 | -0.03(-0.10%) |
Apr 18, 2008 | 35.12 | 35.99 | 33.64 | 35.83 | 241,361 | +1.63(+4.77%) |
Apr 17, 2008 | 33.76 | 34.46 | 33.32 | 34.20 | 192,338 | -0.09(-0.25%) |
Apr 16, 2008 | 32.73 | 35.60 | 32.61 | 34.28 | 581,461 | +1.73(+5.33%) |
Apr 15, 2008 | 32.04 | 32.68 | 31.66 | 32.55 | 137,320 | +0.66(+2.07%) |
Apr 14, 2008 | 32.49 | 32.53 | 31.79 | 31.89 | 136,558 | -0.67(-2.06%) |
Apr 11, 2008 | 32.50 | 32.72 | 31.85 | 32.56 | 446,710 | -0.67(-2.02%) |
Apr 10, 2008 | 33.02 | 33.64 | 32.51 | 33.23 | 266,061 | +0.27(+0.81%) |
Apr 09, 2008 | 33.20 | 33.36 | 32.26 | 32.96 | 283,149 | -0.07(-0.21%) |
Apr 08, 2008 | 33.04 | 33.44 | 32.53 | 33.03 | 176,522 | -0.31(-0.93%) |
Apr 07, 2008 | 34.82 | 35.03 | 33.29 | 33.34 | 189,640 | -1.18(-3.41%) |
Apr 04, 2008 | 34.47 | 34.91 | 34.01 | 34.51 | 179,387 | +0.21(+0.63%) |
Apr 03, 2008 | 33.13 | 34.71 | 33.03 | 34.30 | 244,620 | +0.82(+2.44%) |
Apr 02, 2008 | 33.47 | 34.46 | 33.10 | 33.48 | 298,792 | -0.10(-0.31%) |
Apr 01, 2008 | 33.85 | 34.15 | 33.17 | 33.59 | 262,368 | +0.32(+0.95%) |
Mar 31, 2008 | 32.79 | 33.47 | 32.14 | 33.27 | 386,332 | +0.36(+1.10%) |
Mar 28, 2008 | 33.03 | 33.64 | 32.80 | 32.91 | 303,067 | +0.24(+0.74%) |
Mar 27, 2008 | 33.12 | 33.73 | 32.62 | 32.67 | 287,146 | -0.35(-1.07%) |
Mar 26, 2008 | 32.87 | 33.13 | 32.33 | 33.02 | 170,794 | +0.30(+0.92%) |
Mar 25, 2008 | 32.41 | 32.86 | 31.52 | 32.72 | 280,284 | +0.24(+0.74%) |
Mar 24, 2008 | 30.96 | 32.48 | 30.89 | 32.48 | 450,719 | +1.70(+5.52%) |
Mar 21, 2008 | 29.62 | 30.94 | 29.10 | 30.78 | 682,005 | +0.00(+0.00%) |
Mar 20, 2008 | 29.62 | 30.94 | 29.10 | 30.78 | 682,005 | +1.52(+5.19%) |
Mar 19, 2008 | 29.70 | 30.28 | 29.05 | 29.26 | 314,789 | -0.35(-1.19%) |
Mar 18, 2008 | 29.24 | 30.20 | 28.35 | 29.61 | 536,699 | +0.91(+3.17%) |
Mar 17, 2008 | 28.58 | 29.74 | 27.82 | 28.70 | 347,003 | -0.70(-2.39%) |
Mar 14, 2008 | 30.80 | 31.19 | 28.97 | 29.41 | 461,291 | -1.05(-3.44%) |
Mar 13, 2008 | 28.54 | 30.98 | 28.15 | 30.45 | 480,413 | +1.53(+5.28%) |
Mar 12, 2008 | 28.85 | 30.11 | 28.38 | 28.93 | 333,683 | +0.17(+0.60%) |
Mar 11, 2008 | 28.09 | 28.86 | 27.41 | 28.75 | 402,444 | +1.63(+6.01%) |
Mar 10, 2008 | 29.05 | 29.09 | 27.11 | 27.12 | 359,876 | -1.88(-6.48%) |
Mar 07, 2008 | 29.57 | 29.77 | 28.62 | 29.00 | 266,390 | -0.94(-3.15%) |
Mar 06, 2008 | 31.18 | 31.63 | 29.87 | 29.95 | 280,079 | -1.30(-4.15%) |
Mar 05, 2008 | 31.51 | 31.93 | 31.14 | 31.24 | 348,350 | -0.48(-1.51%) |
Mar 04, 2008 | 32.00 | 32.00 | 31.22 | 31.72 | 311,050 | -0.40(-1.26%) |
Mar 03, 2008 | 32.45 | 32.74 | 31.65 | 32.13 | 269,643 | -0.37(-1.14%) |
Feb 29, 2008 | 32.77 | 33.32 | 32.26 | 32.50 | 463,566 | -0.57(-1.71%) |
Feb 28, 2008 | 33.87 | 33.87 | 32.93 | 33.06 | 773,279 | -1.01(-2.97%) |
Feb 27, 2008 | 31.52 | 34.13 | 31.52 | 34.07 | 981,145 | +2.09(+6.55%) |
Feb 26, 2008 | 31.35 | 32.36 | 29.89 | 31.98 | 1,617,503 | +4.68(+17.13%) |
Feb 25, 2008 | 27.47 | 27.91 | 27.17 | 27.30 | 631,447 | -0.17(-0.62%) |
Feb 22, 2008 | 27.77 | 27.86 | 26.81 | 27.47 | 581,641 | -0.20(-0.71%) |
Feb 21, 2008 | 28.32 | 28.72 | 27.53 | 27.67 | 409,215 | -0.51(-1.80%) |
Feb 20, 2008 | 27.42 | 28.32 | 26.99 | 28.18 | 399,567 | +0.56(+2.02%) |
Feb 19, 2008 | 26.99 | 27.95 | 26.99 | 27.62 | 519,270 | +0.98(+3.67%) |
Feb 18, 2008 | 27.29 | 27.85 | 26.44 | 26.64 | 435,396 | +0.00(+0.00%) |
Feb 15, 2008 | 27.29 | 27.85 | 26.44 | 26.64 | 435,396 | -0.79(-2.88%) |
Feb 14, 2008 | 28.78 | 28.84 | 27.39 | 27.43 | 425,548 | -1.23(-4.28%) |
Feb 13, 2008 | 28.04 | 28.92 | 27.84 | 28.66 | 474,481 | +0.99(+3.57%) |
Feb 12, 2008 | 27.78 | 28.50 | 27.47 | 27.67 | 214,864 | +0.03(+0.12%) |
Feb 11, 2008 | 27.63 | 27.87 | 27.34 | 27.64 | 140,544 | +0.08(+0.28%) |
Feb 08, 2008 | 27.83 | 28.38 | 27.44 | 27.56 | 93,021 | -0.39(-1.38%) |
Feb 07, 2008 | 27.10 | 28.71 | 27.10 | 27.95 | 164,180 | +0.75(+2.75%) |
Feb 06, 2008 | 27.17 | 28.48 | 27.09 | 27.20 | 159,853 | +0.19(+0.70%) |
Feb 05, 2008 | 27.84 | 28.44 | 26.81 | 27.01 | 262,294 | -1.45(-5.10%) |
Feb 04, 2008 | 28.17 | 28.70 | 27.68 | 28.46 | 251,434 | +0.27(+0.97%) |
Feb 01, 2008 | 26.66 | 28.49 | 26.44 | 28.19 | 445,958 | +1.69(+6.38%) |
Jan 31, 2008 | 25.75 | 27.17 | 25.40 | 26.50 | 331,941 | +0.64(+2.46%) |
Jan 30, 2008 | 26.02 | 26.56 | 25.75 | 25.86 | 207,285 | -0.09(-0.33%) |
Jan 29, 2008 | 26.22 | 26.55 | 25.78 | 25.95 | 222,193 | -0.07(-0.26%) |
Jan 28, 2008 | 25.35 | 26.19 | 25.01 | 26.02 | 193,061 | +0.28(+1.10%) |
Jan 25, 2008 | 25.20 | 26.23 | 25.17 | 25.73 | 228,849 | +0.90(+3.63%) |
Jan 24, 2008 | 25.42 | 26.17 | 24.75 | 24.83 | 283,794 | -0.48(-1.90%) |
Jan 23, 2008 | 23.78 | 25.51 | 23.26 | 25.31 | 297,179 | +1.20(+4.98%) |
Jan 22, 2008 | 22.57 | 24.72 | 21.90 | 24.11 | 251,107 | +0.98(+4.23%) |
Jan 21, 2008 | 24.16 | 24.42 | 22.87 | 23.13 | 197,663 | +0.00(+0.00%) |
Jan 18, 2008 | 24.16 | 24.42 | 22.87 | 23.13 | 197,663 | -0.33(-1.39%) |
Jan 17, 2008 | 24.90 | 25.29 | 23.25 | 23.46 | 170,587 | -1.30(-5.27%) |
Jan 16, 2008 | 25.11 | 25.51 | 24.30 | 24.76 | 196,643 | -0.42(-1.67%) |
Jan 15, 2008 | 25.38 | 25.38 | 24.43 | 25.18 | 398,887 | -0.64(-2.46%) |
Jan 14, 2008 | 24.14 | 26.33 | 24.14 | 25.82 | 365,671 | +1.80(+7.51%) |
Jan 11, 2008 | 24.49 | 24.94 | 23.96 | 24.02 | 209,992 | -0.61(-2.47%) |
Jan 10, 2008 | 24.91 | 25.33 | 23.72 | 24.62 | 728,515 | -0.62(-2.45%) |
Jan 09, 2008 | 26.14 | 26.25 | 24.90 | 25.24 | 1,148,857 | -2.39(-8.64%) |
Jan 08, 2008 | 28.44 | 28.52 | 27.46 | 27.63 | 297,378 | -0.66(-2.34%) |
Jan 07, 2008 | 28.62 | 29.15 | 27.35 | 28.29 | 223,449 | -0.14(-0.48%) |
Jan 04, 2008 | 29.96 | 30.32 | 28.37 | 28.43 | 126,079 | -1.88(-6.20%) |
Jan 03, 2008 | 30.05 | 30.87 | 29.98 | 30.31 | 152,737 | +0.26(+0.86%) |
Jan 02, 2008 | 31.87 | 32.38 | 29.85 | 30.05 | 267,716 | -1.87(-5.86%) |
Jan 01, 2008 | 31.53 | 32.50 | 31.38 | 31.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 31.53 | 32.50 | 31.38 | 31.92 | 125,794 | +0.18(+0.57%) |
Dec 28, 2007 | 32.13 | 32.73 | 31.66 | 31.74 | 109,511 | -0.05(-0.16%) |
Dec 27, 2007 | 32.92 | 33.13 | 31.79 | 31.79 | 133,343 | -1.27(-3.84%) |
Dec 26, 2007 | 32.17 | 33.14 | 31.67 | 33.06 | 146,280 | +0.75(+2.31%) |
Dec 24, 2007 | 31.41 | 32.41 | 31.41 | 32.32 | 87,651 | +0.94(+2.98%) |
Dec 21, 2007 | 29.84 | 31.41 | 29.24 | 31.38 | 559,353 | +2.02(+6.87%) |
Dec 20, 2007 | 29.92 | 29.92 | 28.97 | 29.36 | 313,864 | -0.33(-1.10%) |
Dec 19, 2007 | 29.98 | 30.07 | 29.31 | 29.69 | 108,574 | -0.34(-1.14%) |
Dec 18, 2007 | 30.39 | 30.64 | 28.99 | 30.03 | 308,216 | -0.05(-0.17%) |
Dec 17, 2007 | 31.55 | 31.84 | 30.08 | 30.08 | 198,523 | -1.78(-5.58%) |
Dec 14, 2007 | 32.52 | 33.11 | 31.86 | 31.86 | 206,654 | -0.97(-2.95%) |
Dec 13, 2007 | 32.19 | 32.95 | 31.82 | 32.83 | 261,418 | +0.43(+1.32%) |
Dec 12, 2007 | 33.49 | 34.38 | 31.87 | 32.40 | 222,842 | -0.15(-0.45%) |
Dec 11, 2007 | 34.25 | 34.66 | 32.55 | 32.55 | 288,649 | -1.54(-4.51%) |
Dec 10, 2007 | 34.48 | 34.91 | 34.07 | 34.08 | 130,281 | -0.25(-0.72%) |
Dec 07, 2007 | 33.43 | 34.60 | 32.74 | 34.33 | 273,841 | +1.08(+3.25%) |
Dec 06, 2007 | 32.68 | 33.41 | 32.46 | 33.25 | 281,076 | +0.57(+1.73%) |
Dec 05, 2007 | 31.13 | 32.68 | 31.13 | 32.68 | 202,116 | +2.09(+6.82%) |
Dec 04, 2007 | 30.70 | 31.51 | 30.52 | 30.60 | 139,160 | -0.45(-1.44%) |
Dec 03, 2007 | 32.02 | 32.52 | 31.05 | 31.05 | 128,073 | -1.19(-3.70%) |
Nov 30, 2007 | 33.10 | 33.67 | 31.93 | 32.24 | 163,508 | -0.28(-0.87%) |
Nov 29, 2007 | 32.66 | 32.90 | 32.35 | 32.52 | 152,929 | -0.21(-0.66%) |
Nov 28, 2007 | 30.96 | 32.95 | 30.96 | 32.74 | 219,302 | +2.18(+7.14%) |
Nov 27, 2007 | 31.14 | 31.42 | 30.02 | 30.56 | 181,581 | -0.55(-1.77%) |
Nov 26, 2007 | 31.50 | 32.11 | 31.01 | 31.11 | 186,222 | -0.42(-1.33%) |
Nov 23, 2007 | 31.08 | 31.67 | 30.90 | 31.53 | 55,065 | +0.63(+2.03%) |
Nov 21, 2007 | 30.28 | 31.42 | 30.23 | 30.90 | 259,131 | +0.01(+0.03%) |
Nov 20, 2007 | 30.62 | 31.16 | 30.04 | 30.89 | 251,990 | +0.24(+0.78%) |
Nov 19, 2007 | 31.71 | 32.11 | 30.47 | 30.65 | 257,354 | -1.47(-4.57%) |
Nov 16, 2007 | 32.49 | 32.83 | 31.72 | 32.12 | 276,875 | -0.21(-0.64%) |
Nov 15, 2007 | 32.02 | 33.17 | 32.02 | 32.32 | 293,488 | +0.03(+0.08%) |
Nov 14, 2007 | 33.59 | 33.89 | 31.82 | 32.30 | 311,813 | -1.08(-3.24%) |
Nov 13, 2007 | 33.47 | 34.17 | 31.94 | 33.38 | 335,850 | +0.25(+0.75%) |
Nov 12, 2007 | 33.35 | 35.12 | 32.84 | 33.13 | 430,606 | -0.33(-1.00%) |
Nov 09, 2007 | 33.71 | 34.29 | 33.25 | 33.47 | 370,698 | -0.73(-2.13%) |
Nov 08, 2007 | 34.89 | 35.77 | 33.21 | 34.20 | 348,957 | -0.45(-1.31%) |
Nov 07, 2007 | 35.45 | 36.49 | 34.65 | 34.65 | 296,644 | -1.24(-3.44%) |
Nov 06, 2007 | 36.50 | 36.50 | 35.04 | 35.89 | 281,223 | -0.50(-1.37%) |
Nov 05, 2007 | 36.41 | 36.95 | 35.92 | 36.38 | 230,552 | -0.45(-1.23%) |
Nov 02, 2007 | 38.20 | 38.74 | 36.39 | 36.84 | 199,995 | -0.98(-2.59%) |
Nov 01, 2007 | 38.53 | 38.80 | 37.32 | 37.82 | 472,530 | -1.08(-2.78%) |
Oct 31, 2007 | 37.53 | 38.97 | 36.98 | 38.90 | 314,300 | +1.55(+4.16%) |
Oct 30, 2007 | 36.65 | 37.42 | 36.56 | 37.35 | 472,508 | +0.89(+2.45%) |
Oct 29, 2007 | 39.07 | 39.12 | 36.19 | 36.45 | 441,974 | -2.33(-6.02%) |
Oct 26, 2007 | 39.69 | 39.70 | 37.98 | 38.79 | 251,282 | +0.27(+0.69%) |
Oct 25, 2007 | 38.69 | 39.27 | 38.07 | 38.52 | 602,071 | -0.13(-0.33%) |
Oct 24, 2007 | 37.92 | 38.66 | 37.34 | 38.65 | 510,593 | +0.55(+1.44%) |
Oct 23, 2007 | 38.28 | 38.75 | 37.10 | 38.10 | 706,491 | -0.09(-0.25%) |
Oct 22, 2007 | 42.08 | 42.08 | 37.18 | 38.19 | 2,681,897 | -10.77(-22.00%) |
Oct 19, 2007 | 51.35 | 51.59 | 48.90 | 48.97 | 283,023 | -2.25(-4.39%) |
Oct 18, 2007 | 50.69 | 51.72 | 49.55 | 51.22 | 131,368 | +0.32(+0.62%) |
Oct 17, 2007 | 51.40 | 51.58 | 50.47 | 50.90 | 149,621 | +0.12(+0.24%) |
Oct 16, 2007 | 50.96 | 51.10 | 50.17 | 50.78 | 110,533 | -0.14(-0.27%) |
Oct 15, 2007 | 51.32 | 51.84 | 50.31 | 50.91 | 160,245 | -0.21(-0.40%) |
Oct 12, 2007 | 49.63 | 51.76 | 48.92 | 51.12 | 123,765 | +1.69(+3.42%) |
Oct 11, 2007 | 49.96 | 51.05 | 48.92 | 49.43 | 219,838 | -0.26(-0.52%) |
Oct 10, 2007 | 50.55 | 51.01 | 48.79 | 49.69 | 272,386 | -1.12(-2.21%) |
Oct 09, 2007 | 50.81 | 51.50 | 50.55 | 50.81 | 306,323 | -0.05(-0.10%) |
Oct 08, 2007 | 51.46 | 51.69 | 50.30 | 50.86 | 128,254 | -0.57(-1.10%) |
Oct 05, 2007 | 51.22 | 51.71 | 50.69 | 51.43 | 168,553 | +0.47(+0.93%) |
Oct 04, 2007 | 50.36 | 51.10 | 49.44 | 50.96 | 131,892 | +0.90(+1.80%) |
Oct 03, 2007 | 50.31 | 50.57 | 49.16 | 50.06 | 102,877 | -0.45(-0.90%) |
Oct 02, 2007 | 50.43 | 50.85 | 50.16 | 50.51 | 110,693 | -0.12(-0.24%) |
Oct 01, 2007 | 49.31 | 50.99 | 49.22 | 50.63 | 141,178 | +1.32(+2.68%) |
Sep 28, 2007 | 50.08 | 50.95 | 49.26 | 49.31 | 156,366 | -0.92(-1.83%) |
Sep 27, 2007 | 49.58 | 50.36 | 49.19 | 50.23 | 147,140 | +0.82(+1.65%) |
Sep 26, 2007 | 49.38 | 49.44 | 48.32 | 49.41 | 133,996 | +0.52(+1.05%) |
Sep 25, 2007 | 47.77 | 49.12 | 47.61 | 48.90 | 179,290 | +0.94(+1.95%) |
Sep 24, 2007 | 48.92 | 49.34 | 47.82 | 47.96 | 174,798 | -0.97(-1.98%) |
Sep 21, 2007 | 49.20 | 49.57 | 48.80 | 48.93 | 343,358 | -0.07(-0.14%) |
Sep 20, 2007 | 48.69 | 49.32 | 48.39 | 49.00 | 330,529 | +0.16(+0.33%) |
Sep 19, 2007 | 48.84 | 49.10 | 48.35 | 48.84 | 366,416 | +0.39(+0.80%) |
Sep 18, 2007 | 46.86 | 48.45 | 46.27 | 48.45 | 245,759 | +2.01(+4.32%) |
Sep 17, 2007 | 47.00 | 47.27 | 46.30 | 46.44 | 297,815 | -0.51(-1.08%) |
Sep 14, 2007 | 46.26 | 47.10 | 45.92 | 46.95 | 162,840 | +0.22(+0.48%) |
Sep 13, 2007 | 46.70 | 47.40 | 45.79 | 46.73 | 211,868 | +0.39(+0.83%) |
Sep 12, 2007 | 46.35 | 46.61 | 45.52 | 46.34 | 333,554 | +0.17(+0.37%) |
Sep 11, 2007 | 45.16 | 46.27 | 45.16 | 46.17 | 406,506 | +1.23(+2.73%) |
Sep 10, 2007 | 45.98 | 46.16 | 44.34 | 44.94 | 162,479 | -0.54(-1.19%) |
Sep 07, 2007 | 45.41 | 45.80 | 44.18 | 45.48 | 219,658 | -0.86(-1.85%) |
Sep 06, 2007 | 45.25 | 46.75 | 45.25 | 46.34 | 364,703 | +1.15(+2.55%) |
Sep 05, 2007 | 45.54 | 45.54 | 44.19 | 45.19 | 253,587 | -0.34(-0.75%) |
Sep 04, 2007 | 43.05 | 46.31 | 42.92 | 45.53 | 388,037 | +2.12(+4.88%) |
Aug 31, 2007 | 43.34 | 44.52 | 42.79 | 43.41 | 122,194 | +0.78(+1.83%) |
Aug 30, 2007 | 42.69 | 43.41 | 42.25 | 42.63 | 91,803 | -0.57(-1.31%) |
Aug 29, 2007 | 42.73 | 43.44 | 42.44 | 43.20 | 145,955 | +0.80(+1.88%) |
Aug 28, 2007 | 44.15 | 44.43 | 42.31 | 42.40 | 137,347 | -1.96(-4.41%) |
Aug 27, 2007 | 43.77 | 45.10 | 43.69 | 44.36 | 174,368 | +0.66(+1.51%) |
Aug 24, 2007 | 42.26 | 43.77 | 42.07 | 43.70 | 219,759 | +1.60(+3.79%) |
Aug 23, 2007 | 43.30 | 43.68 | 41.53 | 42.10 | 148,311 | -0.78(-1.82%) |
Aug 22, 2007 | 42.84 | 43.67 | 42.27 | 42.88 | 184,982 | +0.58(+1.36%) |
Aug 21, 2007 | 43.11 | 43.29 | 42.09 | 42.31 | 115,215 | -0.64(-1.48%) |
Aug 20, 2007 | 42.99 | 43.15 | 41.53 | 42.94 | 148,944 | +0.22(+0.52%) |
Aug 17, 2007 | 44.08 | 44.99 | 41.73 | 42.72 | 224,223 | +0.45(+1.08%) |
Aug 16, 2007 | 41.63 | 42.33 | 39.41 | 42.26 | 435,814 | -0.04(-0.10%) |
Aug 15, 2007 | 43.11 | 44.48 | 42.19 | 42.31 | 213,702 | -0.95(-2.20%) |
Aug 14, 2007 | 44.46 | 44.46 | 41.86 | 43.26 | 329,157 | -1.26(-2.83%) |
Aug 13, 2007 | 46.15 | 46.38 | 43.54 | 44.52 | 376,794 | -1.00(-2.19%) |
Aug 10, 2007 | 42.43 | 46.54 | 41.08 | 45.52 | 341,710 | +2.24(+5.18%) |
Aug 09, 2007 | 42.37 | 43.45 | 40.07 | 43.28 | 525,636 | -0.01(-0.02%) |
Aug 08, 2007 | 44.80 | 45.10 | 42.53 | 43.28 | 438,584 | -0.95(-2.15%) |
Aug 07, 2007 | 44.75 | 45.61 | 43.78 | 44.24 | 347,282 | -0.82(-1.83%) |
Aug 06, 2007 | 43.11 | 45.38 | 40.86 | 45.06 | 455,592 | +2.24(+5.23%) |
Aug 03, 2007 | 43.04 | 45.46 | 42.62 | 42.82 | 280,801 | -2.08(-4.63%) |
Aug 02, 2007 | 45.37 | 46.31 | 44.26 | 44.90 | 246,351 | -0.33(-0.74%) |
Aug 01, 2007 | 44.50 | 46.03 | 44.16 | 45.23 | 415,214 | +0.45(+1.02%) |
Jul 31, 2007 | 45.53 | 46.67 | 44.68 | 44.78 | 257,789 | -0.58(-1.29%) |
Jul 30, 2007 | 42.51 | 45.67 | 42.38 | 45.36 | 325,051 | +2.86(+6.72%) |
Jul 27, 2007 | 44.68 | 44.92 | 42.47 | 42.50 | 435,182 | -2.91(-6.41%) |
Jul 26, 2007 | 47.21 | 47.55 | 44.55 | 45.41 | 422,912 | -2.25(-4.72%) |
Jul 25, 2007 | 47.04 | 47.72 | 46.36 | 47.66 | 456,334 | +1.14(+2.44%) |
Jul 24, 2007 | 45.51 | 47.20 | 44.64 | 46.52 | 714,979 | -0.88(-1.86%) |
Jul 23, 2007 | 44.01 | 49.33 | 42.68 | 47.40 | 1,766,237 | +6.45(+15.74%) |
Jul 20, 2007 | 41.93 | 42.06 | 40.13 | 40.96 | 247,995 | -1.06(-2.53%) |
Jul 19, 2007 | 42.06 | 42.53 | 41.21 | 42.02 | 109,091 | +0.12(+0.29%) |
Jul 18, 2007 | 42.46 | 42.46 | 41.22 | 41.90 | 142,122 | -0.39(-0.93%) |
Jul 17, 2007 | 42.40 | 43.12 | 42.00 | 42.30 | 214,328 | +0.09(+0.20%) |
Jul 16, 2007 | 41.23 | 42.32 | 40.99 | 42.21 | 216,217 | +1.16(+2.82%) |
Jul 13, 2007 | 41.20 | 41.43 | 40.53 | 41.05 | 142,493 | +0.03(+0.06%) |
Jul 12, 2007 | 40.26 | 41.43 | 40.26 | 41.03 | 178,012 | +0.81(+2.01%) |
Jul 11, 2007 | 40.75 | 41.11 | 40.19 | 40.22 | 245,700 | -0.48(-1.18%) |
Jul 10, 2007 | 41.35 | 41.43 | 40.65 | 40.70 | 235,320 | -0.48(-1.17%) |
Jul 09, 2007 | 39.92 | 41.55 | 39.92 | 41.18 | 525,266 | +2.81(+7.31%) |
Jul 06, 2007 | 39.19 | 39.28 | 38.19 | 38.38 | 176,443 | -0.92(-2.34%) |
Jul 05, 2007 | 37.95 | 39.53 | 37.89 | 39.29 | 213,934 | +1.48(+3.90%) |
Jul 03, 2007 | 37.48 | 37.87 | 36.89 | 37.82 | 37,792 | +0.31(+0.82%) |
Jul 02, 2007 | 36.69 | 37.95 | 36.50 | 37.51 | 112,868 | +1.27(+3.51%) |
Jun 29, 2007 | 37.08 | 37.97 | 36.24 | 36.24 | 180,825 | -0.70(-1.91%) |
Jun 28, 2007 | 37.74 | 37.81 | 36.49 | 36.94 | 185,840 | -0.72(-1.91%) |
Jun 27, 2007 | 36.38 | 37.80 | 36.37 | 37.66 | 145,023 | +1.06(+2.91%) |
Jun 26, 2007 | 37.14 | 37.34 | 35.80 | 36.60 | 177,831 | -0.27(-0.74%) |
Jun 25, 2007 | 36.44 | 37.14 | 36.30 | 36.87 | 222,799 | +0.29(+0.80%) |
Jun 22, 2007 | 37.18 | 37.28 | 36.43 | 36.58 | 305,424 | -0.56(-1.50%) |
Jun 21, 2007 | 36.62 | 37.20 | 36.13 | 37.14 | 244,298 | +0.36(+0.98%) |
Jun 20, 2007 | 38.51 | 38.83 | 36.64 | 36.78 | 214,374 | -1.70(-4.42%) |
Jun 19, 2007 | 38.14 | 38.83 | 38.13 | 38.48 | 173,247 | +0.38(+0.99%) |
Jun 18, 2007 | 38.55 | 38.62 | 37.90 | 38.10 | 159,965 | -0.45(-1.16%) |
Jun 15, 2007 | 37.03 | 38.62 | 37.03 | 38.55 | 371,893 | +1.70(+4.61%) |
Jun 14, 2007 | 37.14 | 37.41 | 36.57 | 36.85 | 105,323 | -0.21(-0.56%) |
Jun 13, 2007 | 36.73 | 37.14 | 36.15 | 37.05 | 108,818 | +0.48(+1.31%) |
Jun 12, 2007 | 36.67 | 37.24 | 35.95 | 36.57 | 107,653 | -0.33(-0.88%) |
Jun 11, 2007 | 36.28 | 37.29 | 36.16 | 36.90 | 149,783 | +0.55(+1.51%) |
Jun 08, 2007 | 36.52 | 36.68 | 35.53 | 36.35 | 126,334 | -0.18(-0.49%) |
Jun 07, 2007 | 36.22 | 36.95 | 36.20 | 36.53 | 158,132 | +0.22(+0.61%) |
Jun 06, 2007 | 36.71 | 36.98 | 36.13 | 36.31 | 106,699 | -0.70(-1.88%) |
Jun 05, 2007 | 37.03 | 37.64 | 36.69 | 37.00 | 144,551 | -0.24(-0.65%) |
Jun 04, 2007 | 37.36 | 37.47 | 36.71 | 37.24 | 79,905 | -0.08(-0.21%) |
Jun 01, 2007 | 37.28 | 37.77 | 36.99 | 37.32 | 205,285 | +0.33(+0.90%) |
May 31, 2007 | 37.04 | 37.47 | 36.61 | 36.98 | 142,067 | -0.04(-0.12%) |
May 30, 2007 | 35.81 | 37.06 | 35.35 | 37.03 | 154,201 | +1.36(+3.80%) |
May 29, 2007 | 35.83 | 36.03 | 35.42 | 35.67 | 98,295 | -0.10(-0.29%) |
May 25, 2007 | 35.25 | 35.88 | 35.13 | 35.77 | 86,236 | +0.58(+1.66%) |
May 24, 2007 | 35.91 | 36.22 | 34.65 | 35.19 | 102,432 | -0.80(-2.22%) |
May 23, 2007 | 36.52 | 36.91 | 35.81 | 35.99 | 109,719 | -0.30(-0.83%) |
May 22, 2007 | 36.91 | 37.05 | 35.83 | 36.29 | 117,055 | -0.62(-1.67%) |
May 21, 2007 | 36.34 | 37.04 | 36.31 | 36.91 | 235,767 | +0.66(+1.82%) |
May 18, 2007 | 35.02 | 36.48 | 34.99 | 36.25 | 268,273 | +1.25(+3.58%) |
May 17, 2007 | 34.55 | 35.19 | 33.88 | 34.99 | 238,905 | +0.43(+1.24%) |
May 16, 2007 | 34.60 | 35.30 | 33.84 | 34.56 | 259,873 | +0.01(+0.02%) |
May 15, 2007 | 34.79 | 35.79 | 34.48 | 34.56 | 153,598 | -0.33(-0.96%) |
May 14, 2007 | 35.71 | 35.77 | 34.54 | 34.89 | 187,514 | -0.92(-2.56%) |
May 11, 2007 | 35.63 | 36.02 | 35.21 | 35.81 | 79,262 | +0.52(+1.46%) |
May 10, 2007 | 35.61 | 36.05 | 34.94 | 35.29 | 166,336 | -0.48(-1.34%) |
May 09, 2007 | 34.56 | 35.88 | 34.48 | 35.77 | 210,351 | +0.98(+2.81%) |
May 08, 2007 | 35.21 | 35.25 | 34.41 | 34.80 | 185,026 | -0.52(-1.48%) |
May 07, 2007 | 35.63 | 35.84 | 35.29 | 35.32 | 206,792 | -0.24(-0.68%) |
May 04, 2007 | 35.47 | 35.71 | 35.39 | 35.56 | 214,367 | +0.16(+0.46%) |
May 03, 2007 | 35.60 | 36.21 | 35.40 | 35.40 | 221,397 | -0.15(-0.41%) |
May 02, 2007 | 34.96 | 35.96 | 34.50 | 35.54 | 179,687 | +0.53(+1.52%) |