Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 67.80 | 70.23 | 67.80 | 69.29 | 917,069 | +1.97(+2.93%) |
Apr 29, 2008 | 70.62 | 70.62 | 66.80 | 67.32 | 1,475,949 | -3.78(-5.32%) |
Apr 28, 2008 | 65.97 | 71.90 | 65.33 | 71.10 | 1,458,886 | +5.17(+7.84%) |
Apr 25, 2008 | 65.66 | 67.35 | 64.00 | 65.93 | 2,618,259 | -3.40(-4.90%) |
Apr 24, 2008 | 74.00 | 74.15 | 68.09 | 69.33 | 2,049,143 | -4.56(-6.17%) |
Apr 23, 2008 | 72.46 | 74.46 | 71.07 | 73.89 | 1,324,634 | +2.08(+2.90%) |
Apr 22, 2008 | 72.98 | 73.88 | 70.84 | 71.81 | 678,719 | -1.51(-2.06%) |
Apr 21, 2008 | 71.58 | 73.78 | 71.15 | 73.32 | 825,559 | +1.65(+2.30%) |
Apr 18, 2008 | 73.17 | 73.99 | 70.81 | 71.67 | 773,841 | -1.98(-2.69%) |
Apr 17, 2008 | 72.39 | 74.12 | 71.51 | 73.65 | 805,749 | +1.30(+1.80%) |
Apr 16, 2008 | 69.66 | 72.79 | 69.24 | 72.35 | 1,003,187 | +3.79(+5.53%) |
Apr 15, 2008 | 68.84 | 69.71 | 66.96 | 68.56 | 790,807 | -0.36(-0.52%) |
Apr 14, 2008 | 70.66 | 70.67 | 67.77 | 68.92 | 899,917 | -1.13(-1.61%) |
Apr 11, 2008 | 70.08 | 71.17 | 69.28 | 70.05 | 695,208 | -0.24(-0.34%) |
Apr 10, 2008 | 70.80 | 71.07 | 68.42 | 70.29 | 575,748 | -0.67(-0.94%) |
Apr 09, 2008 | 70.82 | 71.81 | 69.38 | 70.96 | 807,853 | +0.09(+0.13%) |
Apr 08, 2008 | 68.47 | 71.70 | 68.47 | 70.87 | 1,166,844 | +1.57(+2.27%) |
Apr 07, 2008 | 71.35 | 72.21 | 68.36 | 69.30 | 909,371 | -0.70(-1.00%) |
Apr 04, 2008 | 69.73 | 71.53 | 68.67 | 70.00 | 1,288,609 | +1.20(+1.74%) |
Apr 03, 2008 | 67.75 | 69.50 | 67.12 | 68.80 | 1,180,426 | +0.34(+0.50%) |
Apr 02, 2008 | 67.41 | 69.67 | 66.60 | 68.46 | 862,356 | +1.52(+2.27%) |
Apr 01, 2008 | 67.28 | 67.74 | 65.58 | 66.94 | 840,325 | +0.70(+1.06%) |
Mar 31, 2008 | 66.08 | 67.37 | 64.79 | 66.24 | 732,817 | +1.04(+1.60%) |
Mar 28, 2008 | 66.41 | 66.67 | 64.84 | 65.20 | 532,803 | -0.96(-1.45%) |
Mar 27, 2008 | 67.25 | 68.39 | 65.78 | 66.16 | 767,053 | -1.04(-1.55%) |
Mar 26, 2008 | 65.02 | 68.47 | 64.52 | 67.20 | 1,442,992 | +2.42(+3.74%) |
Mar 25, 2008 | 61.14 | 65.05 | 61.06 | 64.78 | 1,126,448 | +3.10(+5.03%) |
Mar 24, 2008 | 58.75 | 62.60 | 58.75 | 61.68 | 1,041,648 | +3.05(+5.20%) |
Mar 21, 2008 | 58.89 | 59.30 | 56.10 | 58.63 | 2,347,505 | +0.00(+0.00%) |
Mar 20, 2008 | 58.89 | 59.30 | 56.10 | 58.63 | 2,347,505 | -0.39(-0.66%) |
Mar 19, 2008 | 66.87 | 66.87 | 58.83 | 59.02 | 2,292,940 | -7.74(-11.59%) |
Mar 18, 2008 | 65.20 | 66.93 | 64.47 | 66.76 | 1,350,924 | +3.28(+5.17%) |
Mar 17, 2008 | 65.09 | 66.09 | 61.64 | 63.48 | 1,540,627 | -3.17(-4.76%) |
Mar 14, 2008 | 69.23 | 69.58 | 65.19 | 66.65 | 1,042,260 | -1.85(-2.70%) |
Mar 13, 2008 | 65.73 | 69.34 | 65.29 | 68.50 | 1,379,081 | +1.87(+2.81%) |
Mar 12, 2008 | 67.50 | 68.42 | 65.89 | 66.63 | 984,015 | -0.87(-1.29%) |
Mar 11, 2008 | 66.58 | 67.81 | 64.95 | 67.50 | 1,278,025 | +3.28(+5.11%) |
Mar 10, 2008 | 66.99 | 66.99 | 63.92 | 64.22 | 1,251,667 | -2.56(-3.83%) |
Mar 07, 2008 | 68.58 | 69.51 | 64.82 | 66.78 | 1,370,336 | -2.68(-3.86%) |
Mar 06, 2008 | 69.88 | 70.89 | 68.29 | 69.46 | 1,471,814 | -0.94(-1.34%) |
Mar 05, 2008 | 67.42 | 70.89 | 67.42 | 70.40 | 1,518,856 | +3.52(+5.26%) |
Mar 04, 2008 | 67.51 | 67.88 | 64.90 | 66.88 | 870,627 | -1.36(-1.99%) |
Mar 03, 2008 | 66.04 | 69.69 | 65.82 | 68.24 | 1,134,261 | +2.11(+3.19%) |
Feb 29, 2008 | 68.93 | 69.50 | 65.67 | 66.13 | 1,402,307 | -3.78(-5.41%) |
Feb 28, 2008 | 68.69 | 70.59 | 68.01 | 69.91 | 1,022,750 | +0.94(+1.36%) |
Feb 27, 2008 | 67.63 | 69.11 | 67.29 | 68.97 | 1,452,160 | +0.81(+1.19%) |
Feb 26, 2008 | 68.41 | 69.10 | 67.00 | 68.16 | 1,431,063 | -0.42(-0.61%) |
Feb 25, 2008 | 65.58 | 69.17 | 64.22 | 68.58 | 1,937,281 | +2.96(+4.51%) |
Feb 22, 2008 | 65.95 | 66.00 | 62.77 | 65.62 | 965,326 | +0.25(+0.38%) |
Feb 21, 2008 | 65.12 | 66.58 | 64.13 | 65.37 | 1,351,996 | +0.81(+1.25%) |
Feb 20, 2008 | 61.44 | 65.40 | 60.43 | 64.56 | 2,320,632 | +2.81(+4.55%) |
Feb 19, 2008 | 63.79 | 64.34 | 61.23 | 61.75 | 1,350,084 | -1.09(-1.73%) |
Feb 18, 2008 | 58.29 | 63.97 | 57.74 | 62.84 | 2,357,612 | +0.00(+0.00%) |
Feb 15, 2008 | 58.29 | 63.97 | 57.74 | 62.84 | 2,357,612 | +3.47(+5.84%) |
Feb 14, 2008 | 60.48 | 61.95 | 59.02 | 59.37 | 1,338,630 | -1.30(-2.14%) |
Feb 13, 2008 | 57.58 | 60.95 | 56.06 | 60.67 | 1,434,406 | +3.76(+6.61%) |
Feb 12, 2008 | 58.54 | 60.00 | 56.72 | 56.91 | 833,890 | -0.40(-0.70%) |
Feb 11, 2008 | 55.43 | 58.29 | 55.04 | 57.31 | 860,203 | +2.71(+4.96%) |
Feb 08, 2008 | 53.78 | 55.13 | 52.43 | 54.60 | 803,214 | +0.80(+1.49%) |
Feb 07, 2008 | 52.07 | 54.71 | 51.83 | 53.80 | 943,407 | +1.48(+2.83%) |
Feb 06, 2008 | 53.96 | 55.10 | 52.01 | 52.32 | 709,870 | -0.99(-1.86%) |
Feb 05, 2008 | 54.64 | 55.71 | 53.16 | 53.31 | 691,092 | -2.68(-4.79%) |
Feb 04, 2008 | 55.69 | 56.54 | 54.50 | 55.99 | 693,055 | +0.41(+0.74%) |
Feb 01, 2008 | 52.80 | 56.09 | 52.68 | 55.58 | 1,205,624 | +3.59(+6.91%) |
Jan 31, 2008 | 49.27 | 52.65 | 49.27 | 51.99 | 1,235,691 | +0.78(+1.52%) |
Jan 30, 2008 | 50.49 | 53.37 | 49.87 | 51.21 | 728,427 | +0.35(+0.69%) |
Jan 29, 2008 | 46.74 | 52.22 | 46.52 | 50.86 | 2,151,812 | +4.51(+9.73%) |
Jan 28, 2008 | 45.44 | 46.63 | 44.77 | 46.35 | 544,354 | +0.63(+1.38%) |
Jan 25, 2008 | 45.00 | 46.93 | 44.95 | 45.72 | 1,020,662 | +1.33(+3.00%) |
Jan 24, 2008 | 42.56 | 45.44 | 42.56 | 44.39 | 963,599 | +1.90(+4.47%) |
Jan 23, 2008 | 41.79 | 42.60 | 38.92 | 42.49 | 886,735 | -0.22(-0.52%) |
Jan 22, 2008 | 41.48 | 44.10 | 40.98 | 42.71 | 786,109 | -0.50(-1.16%) |
Jan 21, 2008 | 43.93 | 45.64 | 42.07 | 43.21 | 746,358 | +0.00(+0.00%) |
Jan 18, 2008 | 43.93 | 45.64 | 42.07 | 43.21 | 746,358 | -0.20(-0.46%) |
Jan 17, 2008 | 49.06 | 49.57 | 43.28 | 43.41 | 2,203,441 | -5.66(-11.53%) |
Jan 16, 2008 | 48.29 | 49.71 | 47.36 | 49.07 | 936,670 | +0.72(+1.49%) |
Jan 15, 2008 | 49.33 | 49.69 | 47.93 | 48.35 | 809,404 | -1.78(-3.55%) |
Jan 14, 2008 | 48.72 | 50.54 | 47.72 | 50.13 | 448,133 | +2.19(+4.57%) |
Jan 11, 2008 | 48.75 | 48.91 | 47.24 | 47.94 | 428,633 | -1.29(-2.62%) |
Jan 10, 2008 | 47.44 | 49.90 | 46.85 | 49.23 | 834,188 | +1.13(+2.35%) |
Jan 09, 2008 | 47.31 | 48.48 | 46.58 | 48.10 | 1,755,573 | +0.49(+1.03%) |
Jan 08, 2008 | 50.37 | 50.74 | 47.58 | 47.61 | 874,761 | -2.32(-4.65%) |
Jan 07, 2008 | 51.19 | 51.92 | 48.52 | 49.93 | 894,089 | -1.12(-2.19%) |
Jan 04, 2008 | 53.99 | 54.12 | 50.92 | 51.05 | 444,947 | -3.78(-6.89%) |
Jan 03, 2008 | 54.24 | 55.34 | 53.71 | 54.83 | 424,263 | +0.68(+1.26%) |
Jan 02, 2008 | 53.75 | 54.92 | 53.13 | 54.15 | 523,170 | +0.21(+0.39%) |
Jan 01, 2008 | 53.64 | 54.48 | 53.56 | 53.94 | 315,809 | +0.00(+0.00%) |
Dec 31, 2007 | 53.64 | 54.48 | 53.56 | 53.94 | 315,809 | -0.07(-0.13%) |
Dec 28, 2007 | 54.31 | 55.18 | 53.27 | 54.01 | 285,963 | +0.42(+0.78%) |
Dec 27, 2007 | 54.98 | 55.28 | 53.42 | 53.59 | 317,849 | -1.10(-2.01%) |
Dec 26, 2007 | 54.74 | 55.26 | 54.40 | 54.69 | 294,083 | +0.10(+0.18%) |
Dec 24, 2007 | 54.49 | 55.36 | 52.97 | 54.59 | 131,889 | +0.82(+1.53%) |
Dec 21, 2007 | 53.86 | 54.41 | 52.92 | 53.77 | 963,021 | +0.66(+1.24%) |
Dec 20, 2007 | 52.67 | 53.14 | 51.66 | 53.11 | 252,471 | +1.09(+2.10%) |
Dec 19, 2007 | 52.00 | 52.88 | 51.39 | 52.02 | 370,104 | +0.05(+0.10%) |
Dec 18, 2007 | 52.20 | 52.46 | 50.33 | 51.97 | 527,856 | +0.54(+1.05%) |
Dec 17, 2007 | 53.54 | 53.87 | 51.33 | 51.43 | 1,169,760 | -2.56(-4.74%) |
Dec 14, 2007 | 55.82 | 56.47 | 53.54 | 53.99 | 487,711 | -2.78(-4.90%) |
Dec 13, 2007 | 56.72 | 57.03 | 55.25 | 56.77 | 1,090,977 | -0.64(-1.11%) |
Dec 12, 2007 | 56.73 | 58.88 | 56.50 | 57.41 | 2,692,654 | +2.01(+3.63%) |
Dec 11, 2007 | 58.60 | 59.22 | 55.22 | 55.40 | 436,968 | -3.53(-5.99%) |
Dec 10, 2007 | 58.21 | 59.20 | 57.65 | 58.93 | 363,320 | +0.74(+1.27%) |
Dec 07, 2007 | 57.21 | 58.47 | 56.86 | 58.19 | 261,031 | +1.26(+2.21%) |
Dec 06, 2007 | 56.31 | 57.50 | 55.90 | 56.93 | 435,624 | +0.40(+0.71%) |
Dec 05, 2007 | 56.61 | 57.33 | 55.60 | 56.53 | 397,008 | +0.79(+1.42%) |
Dec 04, 2007 | 55.92 | 56.92 | 55.26 | 55.74 | 287,100 | -1.03(-1.81%) |
Dec 03, 2007 | 57.41 | 58.02 | 56.35 | 56.77 | 476,032 | -0.57(-0.99%) |
Nov 30, 2007 | 57.98 | 58.98 | 56.81 | 57.34 | 621,490 | +0.02(+0.03%) |
Nov 29, 2007 | 55.90 | 57.56 | 55.23 | 57.32 | 516,829 | +1.18(+2.10%) |
Nov 28, 2007 | 49.51 | 56.95 | 49.51 | 56.14 | 955,810 | +4.94(+9.65%) |
Nov 27, 2007 | 51.22 | 51.49 | 49.51 | 51.20 | 553,486 | +0.34(+0.67%) |
Nov 26, 2007 | 50.76 | 52.10 | 50.65 | 50.86 | 770,125 | +0.06(+0.12%) |
Nov 23, 2007 | 50.22 | 50.96 | 50.05 | 50.80 | 237,498 | +1.04(+2.09%) |
Nov 21, 2007 | 51.52 | 51.52 | 49.38 | 49.76 | 624,436 | -2.24(-4.31%) |
Nov 20, 2007 | 50.46 | 53.41 | 50.02 | 52.00 | 658,461 | +1.43(+2.83%) |
Nov 19, 2007 | 51.72 | 51.72 | 49.50 | 50.57 | 523,596 | -1.82(-3.47%) |
Nov 16, 2007 | 52.24 | 52.79 | 50.52 | 52.39 | 428,306 | +0.28(+0.54%) |
Nov 15, 2007 | 53.97 | 54.12 | 51.31 | 52.11 | 515,692 | -2.03(-3.75%) |
Nov 14, 2007 | 55.02 | 55.51 | 53.80 | 54.14 | 850,756 | -0.55(-1.01%) |
Nov 13, 2007 | 53.32 | 55.16 | 52.55 | 54.69 | 545,454 | +1.91(+3.62%) |
Nov 12, 2007 | 56.28 | 56.65 | 52.21 | 52.78 | 973,938 | -3.67(-6.50%) |
Nov 09, 2007 | 56.54 | 57.90 | 55.18 | 56.45 | 557,538 | -0.98(-1.71%) |
Nov 08, 2007 | 56.35 | 58.19 | 55.55 | 57.43 | 665,378 | +2.08(+3.76%) |
Nov 07, 2007 | 57.47 | 57.47 | 55.22 | 55.35 | 456,182 | -2.71(-4.67%) |
Nov 06, 2007 | 56.02 | 58.23 | 55.38 | 58.06 | 392,003 | +2.29(+4.11%) |
Nov 05, 2007 | 54.88 | 56.47 | 54.88 | 55.77 | 486,301 | -1.00(-1.76%) |
Nov 02, 2007 | 55.99 | 56.90 | 54.73 | 56.77 | 720,117 | +1.57(+2.84%) |
Nov 01, 2007 | 57.08 | 57.10 | 54.86 | 55.20 | 599,374 | -2.99(-5.14%) |
Oct 31, 2007 | 57.43 | 58.58 | 56.46 | 58.19 | 544,727 | +1.10(+1.93%) |
Oct 30, 2007 | 58.63 | 59.22 | 56.71 | 57.09 | 575,224 | -1.93(-3.27%) |
Oct 29, 2007 | 58.21 | 59.07 | 57.05 | 59.02 | 751,491 | +1.00(+1.72%) |
Oct 26, 2007 | 57.65 | 58.37 | 55.82 | 58.02 | 1,080,650 | +0.38(+0.66%) |
Oct 25, 2007 | 56.40 | 57.84 | 55.40 | 57.64 | 532,380 | +1.81(+3.24%) |
Oct 24, 2007 | 56.58 | 57.34 | 55.66 | 55.83 | 951,059 | -1.41(-2.46%) |
Oct 23, 2007 | 57.35 | 57.71 | 55.97 | 57.24 | 538,547 | +0.17(+0.30%) |
Oct 22, 2007 | 55.06 | 57.34 | 54.20 | 57.07 | 527,200 | +1.03(+1.84%) |
Oct 19, 2007 | 57.55 | 58.49 | 56.04 | 56.04 | 662,536 | -1.57(-2.73%) |
Oct 18, 2007 | 55.51 | 58.10 | 55.51 | 57.61 | 396,991 | +1.88(+3.37%) |
Oct 17, 2007 | 56.07 | 56.82 | 55.09 | 55.73 | 422,500 | +0.73(+1.33%) |
Oct 16, 2007 | 54.56 | 55.16 | 53.00 | 55.00 | 802,068 | +0.18(+0.33%) |
Oct 15, 2007 | 56.75 | 57.14 | 54.23 | 54.82 | 549,773 | -1.77(-3.13%) |
Oct 12, 2007 | 56.26 | 57.19 | 54.96 | 56.59 | 463,592 | +0.62(+1.11%) |
Oct 11, 2007 | 57.73 | 59.40 | 55.53 | 55.97 | 821,574 | -1.18(-2.06%) |
Oct 10, 2007 | 58.31 | 58.31 | 56.15 | 57.15 | 946,621 | -1.51(-2.57%) |
Oct 09, 2007 | 56.94 | 58.73 | 56.69 | 58.66 | 584,651 | +1.84(+3.24%) |
Oct 08, 2007 | 57.75 | 57.82 | 56.40 | 56.82 | 485,217 | -1.12(-1.93%) |
Oct 05, 2007 | 55.76 | 58.88 | 55.28 | 57.94 | 895,693 | +2.73(+4.94%) |
Oct 04, 2007 | 55.04 | 55.60 | 54.40 | 55.21 | 527,817 | +0.17(+0.31%) |
Oct 03, 2007 | 55.37 | 56.72 | 54.65 | 55.04 | 978,438 | -0.57(-1.02%) |
Oct 02, 2007 | 54.47 | 55.77 | 54.44 | 55.61 | 888,984 | +1.16(+2.13%) |
Oct 01, 2007 | 52.79 | 55.15 | 52.04 | 54.45 | 809,689 | +1.80(+3.42%) |
Sep 28, 2007 | 53.46 | 53.65 | 52.28 | 52.65 | 685,271 | -1.07(-1.99%) |
Sep 27, 2007 | 50.96 | 54.89 | 50.60 | 53.72 | 1,036,531 | +3.17(+6.27%) |
Sep 26, 2007 | 48.40 | 50.86 | 48.31 | 50.55 | 852,577 | +2.47(+5.14%) |
Sep 25, 2007 | 47.93 | 48.53 | 46.76 | 48.08 | 849,994 | -0.09(-0.19%) |
Sep 24, 2007 | 50.12 | 50.79 | 47.70 | 48.17 | 776,693 | -1.82(-3.64%) |
Sep 21, 2007 | 51.02 | 51.21 | 49.86 | 49.99 | 771,280 | -0.63(-1.24%) |
Sep 20, 2007 | 49.01 | 51.13 | 49.01 | 50.62 | 568,471 | +1.32(+2.68%) |
Sep 19, 2007 | 49.02 | 50.66 | 48.50 | 49.30 | 970,507 | +0.62(+1.27%) |
Sep 18, 2007 | 46.24 | 49.11 | 46.01 | 48.68 | 743,709 | +2.78(+6.06%) |
Sep 17, 2007 | 46.81 | 46.82 | 45.36 | 45.90 | 563,384 | -1.14(-2.42%) |
Sep 14, 2007 | 45.50 | 47.29 | 44.71 | 47.04 | 766,541 | +0.91(+1.97%) |
Sep 13, 2007 | 46.42 | 46.84 | 45.28 | 46.13 | 799,608 | +0.87(+1.92%) |
Sep 12, 2007 | 47.57 | 47.70 | 45.07 | 45.26 | 977,581 | -2.73(-5.69%) |
Sep 11, 2007 | 48.61 | 49.33 | 47.79 | 47.99 | 778,952 | -0.36(-0.74%) |
Sep 10, 2007 | 49.50 | 50.01 | 46.88 | 48.35 | 451,648 | -0.91(-1.85%) |
Sep 07, 2007 | 50.61 | 50.88 | 48.58 | 49.26 | 673,188 | -2.35(-4.55%) |
Sep 06, 2007 | 51.87 | 52.59 | 50.78 | 51.61 | 421,227 | -0.09(-0.17%) |
Sep 05, 2007 | 51.07 | 52.69 | 50.55 | 51.70 | 996,814 | +1.31(+2.60%) |
Sep 04, 2007 | 48.26 | 51.18 | 48.00 | 50.39 | 760,461 | +1.21(+2.46%) |
Aug 31, 2007 | 48.50 | 49.58 | 47.94 | 49.18 | 515,815 | +1.65(+3.47%) |
Aug 30, 2007 | 46.79 | 48.49 | 46.03 | 47.53 | 409,023 | +0.18(+0.38%) |
Aug 29, 2007 | 45.47 | 47.61 | 45.47 | 47.35 | 467,954 | +2.37(+5.27%) |
Aug 28, 2007 | 47.34 | 47.48 | 44.78 | 44.98 | 482,319 | -2.77(-5.80%) |
Aug 27, 2007 | 49.08 | 49.08 | 46.97 | 47.75 | 538,584 | -1.31(-2.67%) |
Aug 24, 2007 | 46.46 | 49.43 | 45.90 | 49.06 | 606,495 | +2.77(+5.98%) |
Aug 23, 2007 | 47.33 | 47.79 | 45.88 | 46.29 | 543,743 | -0.63(-1.34%) |
Aug 22, 2007 | 45.18 | 48.01 | 45.15 | 46.92 | 925,384 | +2.69(+6.08%) |
Aug 21, 2007 | 43.17 | 44.38 | 43.13 | 44.23 | 610,170 | +1.04(+2.41%) |
Aug 20, 2007 | 43.67 | 44.45 | 42.36 | 43.19 | 591,308 | -0.20(-0.46%) |
Aug 17, 2007 | 43.86 | 45.13 | 42.00 | 43.39 | 962,426 | +1.31(+3.11%) |
Aug 16, 2007 | 42.43 | 42.86 | 40.00 | 42.08 | 1,527,022 | -1.00(-2.32%) |
Aug 15, 2007 | 45.29 | 45.59 | 42.55 | 43.08 | 1,100,651 | -2.22(-4.90%) |
Aug 14, 2007 | 49.14 | 49.25 | 45.24 | 45.30 | 908,753 | -3.47(-7.12%) |
Aug 13, 2007 | 47.10 | 49.82 | 47.10 | 48.77 | 919,696 | +2.03(+4.34%) |
Aug 10, 2007 | 45.26 | 46.91 | 43.35 | 46.74 | 1,119,171 | +0.64(+1.39%) |
Aug 09, 2007 | 45.82 | 51.31 | 44.10 | 46.10 | 1,306,230 | -1.36(-2.87%) |
Aug 08, 2007 | 46.98 | 49.64 | 46.68 | 47.46 | 1,287,759 | +0.94(+2.02%) |
Aug 07, 2007 | 46.38 | 47.10 | 45.23 | 46.52 | 1,205,751 | -0.03(-0.06%) |
Aug 06, 2007 | 46.62 | 47.11 | 43.41 | 46.55 | 1,300,037 | -0.06(-0.13%) |
Aug 03, 2007 | 46.71 | 49.67 | 46.26 | 46.61 | 1,408,353 | -2.89(-5.84%) |
Aug 02, 2007 | 50.42 | 50.42 | 48.99 | 49.50 | 1,162,804 | -0.75(-1.49%) |
Aug 01, 2007 | 51.23 | 51.36 | 49.25 | 50.25 | 1,705,037 | -1.29(-2.50%) |
Jul 31, 2007 | 54.21 | 55.35 | 51.54 | 51.54 | 2,041,786 | -2.10(-3.91%) |
Jul 30, 2007 | 52.76 | 53.84 | 51.57 | 53.64 | 1,315,186 | +0.87(+1.65%) |
Jul 27, 2007 | 55.08 | 55.24 | 51.90 | 52.77 | 1,455,144 | -2.72(-4.90%) |
Jul 26, 2007 | 59.10 | 59.17 | 53.61 | 55.49 | 1,786,172 | -5.13(-8.46%) |
Jul 25, 2007 | 61.32 | 63.98 | 58.53 | 60.62 | 986,779 | -0.97(-1.57%) |
Jul 24, 2007 | 64.25 | 64.30 | 61.05 | 61.59 | 669,053 | -2.71(-4.21%) |
Jul 23, 2007 | 64.88 | 65.64 | 63.83 | 64.30 | 509,503 | -0.60(-0.92%) |
Jul 20, 2007 | 66.57 | 66.85 | 64.09 | 64.90 | 550,993 | -1.82(-2.73%) |
Jul 19, 2007 | 66.05 | 67.57 | 65.85 | 66.72 | 930,287 | +1.15(+1.75%) |
Jul 18, 2007 | 64.09 | 65.70 | 62.64 | 65.57 | 526,546 | +0.89(+1.38%) |
Jul 17, 2007 | 64.42 | 65.87 | 64.06 | 64.68 | 579,041 | +0.49(+0.76%) |
Jul 16, 2007 | 65.70 | 66.20 | 63.44 | 64.19 | 699,540 | -1.51(-2.30%) |
Jul 13, 2007 | 66.20 | 67.85 | 65.32 | 65.70 | 789,399 | -0.20(-0.30%) |
Jul 12, 2007 | 64.13 | 66.33 | 63.47 | 65.90 | 2,300,566 | +5.77(+9.60%) |
Jul 11, 2007 | 58.26 | 60.25 | 58.11 | 60.13 | 651,554 | +2.37(+4.10%) |
Jul 10, 2007 | 59.55 | 59.69 | 57.33 | 57.76 | 858,619 | -2.19(-3.65%) |
Jul 09, 2007 | 58.63 | 60.48 | 58.62 | 59.95 | 932,106 | +1.59(+2.72%) |
Jul 06, 2007 | 58.01 | 58.75 | 57.90 | 58.36 | 704,800 | +0.90(+1.57%) |
Jul 05, 2007 | 56.05 | 57.62 | 55.88 | 57.46 | 655,916 | +1.37(+2.44%) |
Jul 03, 2007 | 56.30 | 56.90 | 55.52 | 56.09 | 235,286 | -0.10(-0.18%) |
Jul 02, 2007 | 54.78 | 56.48 | 54.78 | 56.19 | 769,297 | +1.56(+2.86%) |
Jun 29, 2007 | 54.14 | 55.10 | 53.72 | 54.63 | 885,937 | +0.75(+1.39%) |
Jun 28, 2007 | 53.56 | 54.58 | 53.29 | 53.88 | 677,835 | +0.43(+0.80%) |
Jun 27, 2007 | 52.95 | 53.53 | 50.51 | 53.45 | 775,149 | +0.06(+0.11%) |
Jun 26, 2007 | 54.52 | 55.18 | 53.03 | 53.39 | 624,405 | -1.03(-1.89%) |
Jun 25, 2007 | 54.88 | 55.02 | 53.65 | 54.42 | 586,808 | -0.47(-0.86%) |
Jun 22, 2007 | 55.35 | 55.75 | 54.40 | 54.89 | 540,004 | -0.48(-0.87%) |
Jun 21, 2007 | 54.32 | 55.77 | 53.70 | 55.37 | 454,497 | +0.87(+1.60%) |
Jun 20, 2007 | 55.69 | 56.58 | 54.50 | 54.50 | 697,400 | -0.93(-1.68%) |
Jun 19, 2007 | 55.20 | 56.16 | 55.02 | 55.43 | 1,284,900 | +0.26(+0.47%) |
Jun 18, 2007 | 54.87 | 55.61 | 54.14 | 55.17 | 719,000 | +0.67(+1.23%) |
Jun 15, 2007 | 54.87 | 54.95 | 53.57 | 54.50 | 884,800 | +0.07(+0.13%) |
Jun 14, 2007 | 53.32 | 55.00 | 53.25 | 54.43 | 1,033,900 | +0.80(+1.49%) |
Jun 13, 2007 | 52.87 | 53.67 | 52.27 | 53.63 | 1,170,800 | +1.12(+2.13%) |
Jun 12, 2007 | 52.27 | 52.87 | 51.94 | 52.51 | 972,000 | +0.09(+0.17%) |
Jun 11, 2007 | 52.52 | 53.00 | 51.33 | 52.42 | 1,067,752 | -0.42(-0.79%) |
Jun 08, 2007 | 52.50 | 53.22 | 52.39 | 52.84 | 3,497,649 | -0.23(-0.43%) |
Jun 07, 2007 | 54.83 | 55.60 | 52.94 | 53.07 | 666,656 | -2.20(-3.98%) |
Jun 06, 2007 | 57.01 | 57.50 | 54.64 | 55.27 | 601,139 | -2.19(-3.81%) |
Jun 05, 2007 | 57.72 | 58.07 | 56.57 | 57.46 | 393,536 | -0.52(-0.90%) |
Jun 04, 2007 | 58.57 | 58.60 | 57.52 | 57.98 | 697,213 | -0.36(-0.62%) |
Jun 01, 2007 | 56.63 | 58.38 | 56.25 | 58.34 | 1,064,322 | +2.00(+3.55%) |
May 31, 2007 | 55.20 | 56.86 | 55.04 | 56.34 | 912,794 | +1.24(+2.25%) |
May 30, 2007 | 54.21 | 55.47 | 54.20 | 55.10 | 529,869 | +0.19(+0.35%) |
May 29, 2007 | 54.97 | 55.50 | 54.21 | 54.91 | 426,616 | +0.02(+0.04%) |
May 25, 2007 | 54.50 | 55.22 | 54.21 | 54.89 | 570,899 | +0.52(+0.96%) |
May 24, 2007 | 56.28 | 56.57 | 53.53 | 54.37 | 803,306 | -2.10(-3.72%) |
May 23, 2007 | 55.60 | 57.16 | 55.60 | 56.47 | 640,715 | +1.34(+2.43%) |
May 22, 2007 | 54.65 | 55.48 | 54.40 | 55.13 | 423,711 | +0.29(+0.53%) |
May 21, 2007 | 54.45 | 55.61 | 54.40 | 54.84 | 492,890 | +0.13(+0.24%) |
May 18, 2007 | 54.56 | 54.96 | 54.40 | 54.71 | 990,972 | +0.28(+0.51%) |
May 17, 2007 | 55.48 | 55.53 | 54.26 | 54.43 | 465,647 | -1.24(-2.23%) |
May 16, 2007 | 55.09 | 55.74 | 54.38 | 55.67 | 512,901 | +0.74(+1.35%) |
May 15, 2007 | 55.13 | 56.25 | 54.45 | 54.93 | 625,290 | -0.45(-0.81%) |
May 14, 2007 | 54.06 | 55.80 | 54.06 | 55.38 | 798,408 | +0.98(+1.80%) |
May 11, 2007 | 53.86 | 54.60 | 53.13 | 54.40 | 848,206 | +0.97(+1.82%) |
May 10, 2007 | 54.43 | 54.48 | 53.09 | 53.43 | 1,346,455 | -0.19(-0.35%) |
May 09, 2007 | 53.87 | 53.90 | 53.13 | 53.62 | 627,580 | -0.39(-0.72%) |
May 08, 2007 | 53.60 | 54.46 | 52.94 | 54.01 | 797,651 | +0.52(+0.97%) |
May 07, 2007 | 53.56 | 54.33 | 52.83 | 53.49 | 1,731,458 | +3.96(+8.00%) |
May 04, 2007 | 49.73 | 49.95 | 48.92 | 49.53 | 430,167 | -0.21(-0.42%) |
May 03, 2007 | 49.29 | 49.94 | 49.10 | 49.74 | 531,621 | +0.59(+1.20%) |
May 02, 2007 | 47.88 | 49.60 | 47.77 | 49.15 | 528,230 | +1.14(+2.37%) |