Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.17 | 52.61 | 51.17 | 51.89 | 2,666,780 | +0.90(+1.77%) |
May 29, 2008 | 51.87 | 51.87 | 50.13 | 50.99 | 985,498 | -0.88(-1.69%) |
May 28, 2008 | 50.20 | 51.97 | 49.82 | 51.87 | 1,225,073 | +1.75(+3.49%) |
May 27, 2008 | 50.62 | 51.00 | 49.59 | 50.12 | 1,012,433 | -0.50(-0.98%) |
May 26, 2008 | 51.25 | 51.40 | 49.58 | 50.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.25 | 51.40 | 49.58 | 50.61 | 947,665 | -0.51(-1.00%) |
May 22, 2008 | 50.80 | 51.90 | 50.61 | 51.12 | 1,482,648 | +0.53(+1.04%) |
May 21, 2008 | 51.40 | 52.06 | 50.54 | 50.60 | 1,045,248 | -0.83(-1.62%) |
May 20, 2008 | 50.69 | 51.49 | 49.70 | 51.43 | 730,815 | +0.40(+0.78%) |
May 19, 2008 | 51.16 | 52.00 | 50.74 | 51.03 | 1,139,929 | -0.99(-1.91%) |
May 16, 2008 | 51.70 | 52.22 | 51.21 | 52.03 | 794,526 | +0.36(+0.69%) |
May 15, 2008 | 50.75 | 51.67 | 50.38 | 51.67 | 1,007,886 | +1.10(+2.17%) |
May 14, 2008 | 50.38 | 51.90 | 49.72 | 50.57 | 1,605,487 | +0.37(+0.75%) |
May 13, 2008 | 48.18 | 50.22 | 48.18 | 50.19 | 1,696,766 | +1.65(+3.40%) |
May 12, 2008 | 47.68 | 48.55 | 46.67 | 48.54 | 1,351,747 | +1.02(+2.14%) |
May 09, 2008 | 47.58 | 47.68 | 46.72 | 47.53 | 1,065,432 | -0.38(-0.80%) |
May 08, 2008 | 47.10 | 47.93 | 47.10 | 47.91 | 1,351,681 | +1.15(+2.47%) |
May 07, 2008 | 47.60 | 48.09 | 46.41 | 46.76 | 1,301,066 | -0.86(-1.81%) |
May 06, 2008 | 48.03 | 48.09 | 47.30 | 47.62 | 860,353 | -0.42(-0.87%) |
May 05, 2008 | 46.09 | 48.09 | 46.09 | 48.04 | 908,151 | +1.41(+3.03%) |
May 02, 2008 | 46.56 | 47.11 | 46.16 | 46.63 | 906,481 | +0.27(+0.59%) |
May 01, 2008 | 46.02 | 46.59 | 45.12 | 46.35 | 1,012,491 | -0.05(-0.10%) |
Apr 30, 2008 | 46.58 | 47.34 | 46.25 | 46.40 | 813,853 | -0.15(-0.31%) |
Apr 29, 2008 | 47.15 | 47.35 | 46.50 | 46.54 | 1,295,764 | -0.78(-1.65%) |
Apr 28, 2008 | 46.97 | 47.70 | 46.00 | 47.32 | 2,130,414 | +0.31(+0.67%) |
Apr 25, 2008 | 45.85 | 47.01 | 45.24 | 47.01 | 1,085,758 | +1.37(+3.01%) |
Apr 24, 2008 | 46.13 | 46.13 | 44.54 | 45.64 | 1,306,074 | -0.32(-0.70%) |
Apr 23, 2008 | 46.64 | 46.64 | 45.46 | 45.96 | 1,064,765 | -0.70(-1.51%) |
Apr 22, 2008 | 47.72 | 47.86 | 46.15 | 46.66 | 1,049,116 | -0.90(-1.89%) |
Apr 21, 2008 | 47.18 | 48.06 | 46.64 | 47.56 | 1,257,579 | +0.19(+0.40%) |
Apr 18, 2008 | 47.41 | 48.01 | 46.74 | 47.37 | 1,060,215 | -0.19(-0.40%) |
Apr 17, 2008 | 47.25 | 48.82 | 45.61 | 47.56 | 2,283,372 | -1.50(-3.07%) |
Apr 16, 2008 | 47.83 | 49.06 | 47.83 | 49.06 | 1,145,274 | +1.73(+3.64%) |
Apr 15, 2008 | 47.73 | 47.95 | 46.22 | 47.34 | 996,072 | -0.08(-0.18%) |
Apr 14, 2008 | 46.82 | 47.81 | 46.18 | 47.42 | 881,321 | +0.29(+0.62%) |
Apr 11, 2008 | 47.73 | 47.86 | 46.90 | 47.13 | 394,201 | -1.01(-2.09%) |
Apr 10, 2008 | 47.16 | 48.32 | 46.32 | 48.14 | 650,037 | +0.98(+2.07%) |
Apr 09, 2008 | 48.17 | 48.33 | 46.82 | 47.16 | 858,092 | -1.28(-2.65%) |
Apr 08, 2008 | 47.22 | 48.51 | 47.22 | 48.45 | 716,144 | +0.79(+1.67%) |
Apr 07, 2008 | 48.08 | 48.66 | 47.12 | 47.65 | 1,187,103 | -0.21(-0.45%) |
Apr 04, 2008 | 47.00 | 47.93 | 46.83 | 47.87 | 884,203 | +0.74(+1.57%) |
Apr 03, 2008 | 46.19 | 47.42 | 45.65 | 47.12 | 1,427,040 | +0.70(+1.51%) |
Apr 02, 2008 | 45.90 | 46.92 | 45.75 | 46.42 | 1,310,880 | +0.44(+0.96%) |
Apr 01, 2008 | 45.64 | 46.08 | 44.64 | 45.98 | 1,607,060 | +0.28(+0.62%) |
Mar 31, 2008 | 45.68 | 45.97 | 44.65 | 45.70 | 854,315 | +0.19(+0.42%) |
Mar 28, 2008 | 45.27 | 45.92 | 45.02 | 45.51 | 638,120 | +0.41(+0.91%) |
Mar 27, 2008 | 46.73 | 46.74 | 44.90 | 45.09 | 1,806,897 | -1.53(-3.27%) |
Mar 26, 2008 | 45.81 | 46.80 | 45.69 | 46.62 | 1,305,315 | +0.70(+1.53%) |
Mar 25, 2008 | 45.06 | 46.22 | 45.04 | 45.92 | 1,055,149 | +0.96(+2.14%) |
Mar 24, 2008 | 43.62 | 45.71 | 43.41 | 44.96 | 1,564,460 | +2.14(+4.99%) |
Mar 21, 2008 | 41.99 | 43.19 | 41.63 | 42.82 | 1,609,706 | +0.00(+0.00%) |
Mar 20, 2008 | 41.99 | 43.19 | 41.63 | 42.82 | 1,609,706 | +0.59(+1.39%) |
Mar 19, 2008 | 45.00 | 46.18 | 42.23 | 42.23 | 2,223,817 | -2.50(-5.58%) |
Mar 18, 2008 | 42.58 | 44.79 | 42.58 | 44.73 | 1,628,804 | +2.93(+7.01%) |
Mar 17, 2008 | 42.06 | 42.64 | 40.93 | 41.80 | 1,198,822 | -1.27(-2.94%) |
Mar 14, 2008 | 43.79 | 44.08 | 42.28 | 43.06 | 894,656 | -0.72(-1.64%) |
Mar 13, 2008 | 42.37 | 43.98 | 41.76 | 43.78 | 1,136,100 | +0.85(+1.97%) |
Mar 12, 2008 | 42.57 | 43.62 | 42.57 | 42.93 | 920,345 | +0.29(+0.68%) |
Mar 11, 2008 | 42.25 | 42.91 | 41.24 | 42.64 | 1,378,682 | +1.70(+4.16%) |
Mar 10, 2008 | 42.75 | 42.75 | 40.80 | 40.94 | 918,808 | -1.83(-4.28%) |
Mar 07, 2008 | 43.61 | 44.06 | 42.41 | 42.77 | 995,684 | -1.01(-2.30%) |
Mar 06, 2008 | 44.67 | 44.96 | 43.70 | 43.78 | 849,654 | -1.19(-2.65%) |
Mar 05, 2008 | 43.77 | 45.15 | 43.77 | 44.97 | 1,441,833 | +1.19(+2.72%) |
Mar 04, 2008 | 42.57 | 44.35 | 42.57 | 43.78 | 2,219,516 | +1.00(+2.34%) |
Mar 03, 2008 | 42.26 | 43.51 | 41.88 | 42.78 | 1,399,316 | +0.44(+1.05%) |
Feb 29, 2008 | 42.62 | 43.50 | 42.05 | 42.34 | 1,777,400 | -1.27(-2.92%) |
Feb 28, 2008 | 43.28 | 44.17 | 43.02 | 43.61 | 1,395,665 | -0.05(-0.10%) |
Feb 27, 2008 | 43.40 | 44.60 | 43.03 | 43.66 | 1,535,970 | -0.20(-0.45%) |
Feb 26, 2008 | 43.28 | 44.81 | 43.16 | 43.86 | 1,914,023 | +0.50(+1.14%) |
Feb 25, 2008 | 40.92 | 43.60 | 40.77 | 43.36 | 2,306,731 | +2.58(+6.33%) |
Feb 22, 2008 | 40.32 | 41.00 | 38.94 | 40.78 | 1,156,853 | +0.50(+1.23%) |
Feb 21, 2008 | 40.69 | 41.33 | 39.49 | 40.28 | 1,781,784 | +0.84(+2.13%) |
Feb 20, 2008 | 38.49 | 39.70 | 38.44 | 39.44 | 1,452,209 | +0.26(+0.66%) |
Feb 19, 2008 | 38.48 | 39.51 | 38.48 | 39.19 | 1,212,435 | +1.48(+3.93%) |
Feb 18, 2008 | 37.99 | 38.17 | 37.12 | 37.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.99 | 38.17 | 37.12 | 37.70 | 982,789 | -0.57(-1.50%) |
Feb 14, 2008 | 38.48 | 39.22 | 37.80 | 38.28 | 1,121,614 | -0.09(-0.24%) |
Feb 13, 2008 | 38.37 | 38.55 | 37.42 | 38.37 | 1,085,052 | +0.39(+1.03%) |
Feb 12, 2008 | 37.45 | 38.93 | 37.41 | 37.98 | 1,001,597 | +0.65(+1.74%) |
Feb 11, 2008 | 38.32 | 38.32 | 36.08 | 37.33 | 1,922,692 | -1.08(-2.82%) |
Feb 08, 2008 | 37.36 | 38.82 | 37.25 | 38.41 | 926,921 | +1.01(+2.69%) |
Feb 07, 2008 | 36.08 | 37.72 | 35.90 | 37.41 | 761,462 | +1.05(+2.88%) |
Feb 06, 2008 | 37.22 | 37.99 | 36.31 | 36.36 | 1,110,409 | -0.73(-1.98%) |
Feb 05, 2008 | 37.37 | 37.53 | 36.89 | 37.09 | 1,054,025 | -0.89(-2.35%) |
Feb 04, 2008 | 38.55 | 38.79 | 37.71 | 37.99 | 787,569 | -0.63(-1.62%) |
Feb 01, 2008 | 37.76 | 38.95 | 37.64 | 38.61 | 987,696 | +1.05(+2.78%) |
Jan 31, 2008 | 36.49 | 37.82 | 36.21 | 37.57 | 1,858,005 | +0.60(+1.63%) |
Jan 30, 2008 | 37.40 | 37.98 | 36.82 | 36.96 | 1,372,676 | -0.58(-1.55%) |
Jan 29, 2008 | 36.61 | 37.77 | 36.47 | 37.54 | 1,164,384 | +0.95(+2.61%) |
Jan 28, 2008 | 35.32 | 36.64 | 35.02 | 36.59 | 1,073,108 | +0.67(+1.87%) |
Jan 25, 2008 | 36.12 | 36.83 | 35.31 | 35.92 | 1,230,340 | +0.13(+0.36%) |
Jan 24, 2008 | 34.54 | 36.25 | 34.50 | 35.79 | 1,409,060 | +1.53(+4.48%) |
Jan 23, 2008 | 33.38 | 34.46 | 31.41 | 34.25 | 1,921,377 | +0.21(+0.61%) |
Jan 22, 2008 | 33.31 | 34.44 | 32.56 | 34.05 | 1,590,668 | -0.60(-1.72%) |
Jan 21, 2008 | 34.25 | 35.37 | 33.83 | 34.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.25 | 35.37 | 33.83 | 34.64 | 2,091,467 | +0.67(+1.98%) |
Jan 17, 2008 | 35.09 | 36.06 | 33.32 | 33.97 | 2,373,856 | -1.03(-2.94%) |
Jan 16, 2008 | 35.71 | 36.34 | 34.16 | 35.00 | 2,373,147 | -1.58(-4.32%) |
Jan 15, 2008 | 37.19 | 37.70 | 36.56 | 36.58 | 1,677,497 | -1.43(-3.76%) |
Jan 14, 2008 | 36.64 | 38.20 | 36.30 | 38.01 | 1,435,421 | +1.69(+4.67%) |
Jan 11, 2008 | 35.73 | 37.00 | 35.73 | 36.31 | 2,069,821 | +0.30(+0.83%) |
Jan 10, 2008 | 34.25 | 36.44 | 34.02 | 36.02 | 2,245,427 | +1.45(+4.20%) |
Jan 09, 2008 | 35.51 | 35.54 | 33.92 | 34.57 | 2,502,403 | -1.04(-2.92%) |
Jan 08, 2008 | 36.25 | 37.58 | 35.57 | 35.60 | 2,586,326 | -0.58(-1.60%) |
Jan 07, 2008 | 38.09 | 38.12 | 34.81 | 36.19 | 3,322,156 | -2.02(-5.28%) |
Jan 04, 2008 | 39.62 | 39.62 | 38.09 | 38.20 | 1,497,981 | -1.89(-4.70%) |
Jan 03, 2008 | 40.71 | 41.15 | 39.93 | 40.09 | 1,247,106 | -0.63(-1.56%) |
Jan 02, 2008 | 41.13 | 41.72 | 40.35 | 40.72 | 861,344 | -0.66(-1.59%) |
Jan 01, 2008 | 41.33 | 41.68 | 40.97 | 41.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.33 | 41.68 | 40.97 | 41.38 | 520,212 | -0.09(-0.22%) |
Dec 28, 2007 | 41.89 | 42.16 | 41.29 | 41.47 | 427,954 | +0.08(+0.20%) |
Dec 27, 2007 | 41.99 | 42.75 | 41.28 | 41.38 | 713,086 | -1.11(-2.62%) |
Dec 26, 2007 | 42.30 | 42.75 | 41.64 | 42.50 | 546,634 | +0.69(+1.66%) |
Dec 24, 2007 | 42.04 | 42.25 | 41.69 | 41.80 | 481,006 | -0.17(-0.40%) |
Dec 21, 2007 | 41.53 | 42.41 | 41.28 | 41.97 | 1,968,433 | +0.96(+2.35%) |
Dec 20, 2007 | 40.57 | 41.01 | 39.61 | 41.01 | 754,519 | +0.79(+1.95%) |
Dec 19, 2007 | 40.69 | 41.77 | 39.89 | 40.22 | 1,929,134 | -0.69(-1.70%) |
Dec 18, 2007 | 41.39 | 41.72 | 40.41 | 40.92 | 1,087,374 | -0.18(-0.43%) |
Dec 17, 2007 | 41.61 | 42.17 | 40.96 | 41.09 | 1,784,557 | -0.81(-1.93%) |
Dec 14, 2007 | 40.71 | 42.48 | 40.71 | 41.90 | 2,005,079 | +0.84(+2.05%) |
Dec 13, 2007 | 41.05 | 41.18 | 39.94 | 41.06 | 1,042,195 | -0.25(-0.61%) |
Dec 12, 2007 | 42.10 | 42.10 | 41.03 | 41.32 | 1,120,645 | +0.44(+1.08%) |
Dec 11, 2007 | 42.68 | 42.74 | 40.84 | 40.87 | 873,573 | -1.79(-4.20%) |
Dec 10, 2007 | 42.32 | 42.92 | 42.26 | 42.67 | 680,443 | +0.37(+0.88%) |
Dec 07, 2007 | 41.09 | 42.58 | 40.95 | 42.29 | 770,814 | +1.21(+2.95%) |
Dec 06, 2007 | 39.93 | 41.22 | 39.90 | 41.08 | 1,230,024 | +1.31(+3.30%) |
Dec 05, 2007 | 38.98 | 40.02 | 38.98 | 39.77 | 1,496,071 | +1.01(+2.60%) |
Dec 04, 2007 | 38.70 | 39.28 | 38.19 | 38.76 | 789,069 | -0.36(-0.92%) |
Dec 03, 2007 | 38.96 | 39.70 | 38.83 | 39.12 | 720,734 | -0.27(-0.68%) |
Nov 30, 2007 | 39.06 | 39.88 | 38.72 | 39.38 | 1,580,736 | +1.12(+2.93%) |
Nov 29, 2007 | 38.73 | 39.10 | 38.06 | 38.26 | 2,836,135 | -0.56(-1.44%) |
Nov 28, 2007 | 37.43 | 39.12 | 37.43 | 38.82 | 1,744,799 | +1.39(+3.71%) |
Nov 27, 2007 | 37.34 | 37.80 | 36.51 | 37.43 | 1,385,670 | +0.33(+0.88%) |
Nov 26, 2007 | 38.03 | 38.33 | 37.05 | 37.10 | 1,403,802 | -1.02(-2.68%) |
Nov 23, 2007 | 36.31 | 38.35 | 36.31 | 38.12 | 788,119 | +1.98(+5.49%) |
Nov 21, 2007 | 36.11 | 36.57 | 35.18 | 36.14 | 2,441,841 | -0.33(-0.90%) |
Nov 20, 2007 | 36.32 | 37.56 | 35.65 | 36.47 | 1,807,049 | +0.21(+0.59%) |
Nov 19, 2007 | 37.80 | 37.80 | 36.12 | 36.25 | 1,616,404 | -1.85(-4.85%) |
Nov 16, 2007 | 38.33 | 38.54 | 37.03 | 38.10 | 1,124,761 | -0.03(-0.08%) |
Nov 15, 2007 | 39.61 | 39.61 | 37.52 | 38.13 | 1,519,650 | -1.57(-3.94%) |
Nov 14, 2007 | 39.83 | 40.33 | 39.09 | 39.70 | 1,269,453 | +0.52(+1.32%) |
Nov 13, 2007 | 38.74 | 39.38 | 38.38 | 39.18 | 1,262,380 | +1.03(+2.70%) |
Nov 12, 2007 | 40.54 | 40.54 | 38.02 | 38.15 | 2,352,504 | -2.37(-5.84%) |
Nov 09, 2007 | 40.91 | 41.30 | 40.14 | 40.51 | 1,088,683 | -1.05(-2.52%) |
Nov 08, 2007 | 42.57 | 42.90 | 40.94 | 41.56 | 1,832,177 | -0.64(-1.52%) |
Nov 07, 2007 | 43.40 | 43.62 | 41.99 | 42.20 | 1,111,607 | -1.76(-3.99%) |
Nov 06, 2007 | 42.99 | 44.28 | 42.99 | 43.96 | 1,385,579 | +0.97(+2.26%) |
Nov 05, 2007 | 42.74 | 43.40 | 42.44 | 42.99 | 1,169,682 | -0.74(-1.69%) |
Nov 02, 2007 | 43.33 | 44.60 | 42.51 | 43.73 | 1,343,202 | +0.40(+0.93%) |
Nov 01, 2007 | 43.69 | 43.80 | 42.77 | 43.32 | 1,276,658 | -1.22(-2.74%) |
Oct 31, 2007 | 44.26 | 44.93 | 43.68 | 44.54 | 1,198,848 | +0.40(+0.92%) |
Oct 30, 2007 | 44.28 | 44.62 | 43.64 | 44.14 | 1,739,980 | -0.93(-2.07%) |
Oct 29, 2007 | 44.18 | 45.72 | 43.79 | 45.07 | 2,434,767 | +0.95(+2.15%) |
Oct 26, 2007 | 43.73 | 44.43 | 43.15 | 44.12 | 1,718,497 | +1.11(+2.57%) |
Oct 25, 2007 | 42.80 | 43.42 | 42.19 | 43.02 | 2,173,829 | +0.45(+1.06%) |
Oct 24, 2007 | 40.79 | 42.64 | 40.79 | 42.57 | 2,366,520 | +1.62(+3.95%) |
Oct 23, 2007 | 40.59 | 41.19 | 39.58 | 40.95 | 1,324,339 | +0.53(+1.32%) |
Oct 22, 2007 | 39.93 | 41.01 | 39.61 | 40.41 | 1,721,903 | -0.05(-0.11%) |
Oct 19, 2007 | 41.13 | 41.22 | 40.23 | 40.46 | 2,347,133 | -1.07(-2.57%) |
Oct 18, 2007 | 37.33 | 42.18 | 37.19 | 41.53 | 3,894,423 | +2.29(+5.84%) |
Oct 17, 2007 | 40.66 | 40.93 | 38.99 | 39.24 | 2,593,531 | -1.11(-2.74%) |
Oct 16, 2007 | 40.73 | 40.73 | 40.02 | 40.35 | 1,058,161 | -0.83(-2.02%) |
Oct 15, 2007 | 41.93 | 42.11 | 40.87 | 41.18 | 1,108,070 | -0.60(-1.43%) |
Oct 12, 2007 | 41.35 | 42.28 | 41.33 | 41.77 | 1,292,639 | -0.84(-1.97%) |
Oct 11, 2007 | 43.90 | 44.20 | 41.82 | 42.61 | 1,142,914 | -1.01(-2.31%) |
Oct 10, 2007 | 44.20 | 44.44 | 43.15 | 43.62 | 962,798 | -0.67(-1.52%) |
Oct 09, 2007 | 44.32 | 44.40 | 43.60 | 44.29 | 766,309 | +0.04(+0.09%) |
Oct 08, 2007 | 43.90 | 44.87 | 43.72 | 44.25 | 978,649 | +0.35(+0.80%) |
Oct 05, 2007 | 43.32 | 44.35 | 42.93 | 43.90 | 733,823 | +0.76(+1.75%) |
Oct 04, 2007 | 43.48 | 43.53 | 42.58 | 43.15 | 449,961 | -0.21(-0.49%) |
Oct 03, 2007 | 43.67 | 44.42 | 43.34 | 43.36 | 715,353 | -0.61(-1.39%) |
Oct 02, 2007 | 43.48 | 44.13 | 43.16 | 43.97 | 766,178 | +0.21(+0.47%) |
Oct 01, 2007 | 43.13 | 44.03 | 43.03 | 43.77 | 817,134 | +0.60(+1.40%) |
Sep 28, 2007 | 43.67 | 44.21 | 42.94 | 43.16 | 1,235,002 | -0.50(-1.15%) |
Sep 27, 2007 | 42.75 | 43.86 | 42.44 | 43.67 | 779,277 | +1.44(+3.42%) |
Sep 26, 2007 | 41.99 | 42.83 | 41.87 | 42.22 | 868,483 | +0.43(+1.02%) |
Sep 25, 2007 | 41.22 | 41.84 | 41.03 | 41.80 | 797,616 | +0.03(+0.07%) |
Sep 24, 2007 | 41.61 | 42.64 | 40.96 | 41.77 | 2,025,283 | -0.73(-1.72%) |
Sep 21, 2007 | 42.75 | 43.15 | 42.42 | 42.50 | 886,298 | -0.12(-0.29%) |
Sep 20, 2007 | 42.80 | 43.51 | 42.45 | 42.62 | 827,614 | +0.02(+0.05%) |
Sep 19, 2007 | 42.72 | 44.28 | 42.38 | 42.60 | 1,288,054 | +0.40(+0.94%) |
Sep 18, 2007 | 40.57 | 42.54 | 40.28 | 42.20 | 1,206,577 | +1.83(+4.54%) |
Sep 17, 2007 | 40.73 | 41.18 | 40.30 | 40.37 | 648,546 | -0.48(-1.18%) |
Sep 14, 2007 | 40.42 | 40.99 | 39.81 | 40.85 | 610,296 | +0.43(+1.06%) |
Sep 13, 2007 | 40.18 | 40.85 | 40.18 | 40.42 | 917,606 | +0.42(+1.05%) |
Sep 12, 2007 | 39.85 | 40.60 | 39.83 | 40.00 | 649,987 | -0.45(-1.11%) |
Sep 11, 2007 | 39.70 | 40.73 | 39.81 | 40.45 | 931,098 | +0.76(+1.90%) |
Sep 10, 2007 | 40.72 | 41.21 | 39.51 | 39.70 | 1,025,413 | -0.76(-1.89%) |
Sep 07, 2007 | 40.69 | 41.41 | 40.22 | 40.46 | 1,651,298 | -0.76(-1.85%) |
Sep 06, 2007 | 40.84 | 42.13 | 40.67 | 41.22 | 1,176,972 | +0.74(+1.83%) |
Sep 05, 2007 | 40.57 | 41.43 | 40.19 | 40.48 | 1,265,523 | -0.44(-1.08%) |
Sep 04, 2007 | 40.27 | 41.19 | 39.97 | 40.93 | 1,158,633 | +0.49(+1.21%) |
Aug 31, 2007 | 40.17 | 40.77 | 39.63 | 40.44 | 1,438,565 | +0.89(+2.26%) |
Aug 30, 2007 | 39.30 | 39.99 | 39.22 | 39.54 | 1,180,378 | -0.15(-0.38%) |
Aug 29, 2007 | 39.13 | 39.76 | 38.73 | 39.70 | 1,066,807 | +1.11(+2.89%) |
Aug 28, 2007 | 39.96 | 40.11 | 38.51 | 38.58 | 1,217,449 | -1.72(-4.26%) |
Aug 27, 2007 | 40.03 | 40.80 | 39.48 | 40.30 | 838,224 | +0.19(+0.48%) |
Aug 24, 2007 | 39.12 | 40.19 | 38.93 | 40.11 | 1,032,618 | +1.32(+3.40%) |
Aug 23, 2007 | 39.09 | 39.28 | 38.17 | 38.79 | 863,375 | -0.10(-0.26%) |
Aug 22, 2007 | 37.72 | 39.15 | 37.56 | 38.89 | 1,597,067 | +1.56(+4.17%) |
Aug 21, 2007 | 35.40 | 37.60 | 35.18 | 37.33 | 2,346,871 | +1.93(+5.46%) |
Aug 20, 2007 | 35.14 | 35.94 | 34.48 | 35.40 | 1,273,776 | +0.21(+0.59%) |
Aug 17, 2007 | 34.35 | 35.31 | 32.90 | 35.19 | 2,674,807 | +2.11(+6.39%) |
Aug 16, 2007 | 34.39 | 34.39 | 30.47 | 33.08 | 4,819,103 | -2.56(-7.18%) |
Aug 15, 2007 | 35.96 | 37.22 | 35.47 | 35.64 | 1,453,962 | -0.84(-2.30%) |
Aug 14, 2007 | 38.25 | 38.25 | 36.35 | 36.48 | 1,131,517 | -1.03(-2.75%) |
Aug 13, 2007 | 38.46 | 39.28 | 37.29 | 37.51 | 1,307,965 | -0.17(-0.45%) |
Aug 10, 2007 | 36.56 | 38.46 | 35.64 | 37.67 | 2,516,245 | +0.35(+0.94%) |
Aug 09, 2007 | 37.48 | 38.81 | 36.76 | 37.32 | 2,725,834 | -1.18(-3.07%) |
Aug 08, 2007 | 38.67 | 39.50 | 38.07 | 38.51 | 2,373,649 | +0.40(+1.06%) |
Aug 07, 2007 | 37.81 | 38.63 | 36.96 | 38.10 | 1,793,996 | +0.16(+0.42%) |
Aug 06, 2007 | 38.62 | 38.93 | 37.02 | 37.94 | 1,834,735 | -0.08(-0.20%) |
Aug 03, 2007 | 38.15 | 39.93 | 37.93 | 38.02 | 1,791,753 | -1.91(-4.78%) |
Aug 02, 2007 | 39.98 | 40.49 | 39.70 | 39.93 | 1,426,907 | -0.02(-0.06%) |
Aug 01, 2007 | 40.36 | 40.63 | 38.82 | 39.95 | 2,063,321 | -0.16(-0.40%) |
Jul 31, 2007 | 41.58 | 41.61 | 40.02 | 40.11 | 1,649,119 | -0.71(-1.74%) |
Jul 30, 2007 | 39.81 | 41.06 | 39.70 | 40.82 | 1,681,732 | +1.26(+3.18%) |
Jul 27, 2007 | 39.70 | 41.15 | 39.35 | 39.56 | 2,405,818 | -0.63(-1.56%) |
Jul 26, 2007 | 41.99 | 42.16 | 39.74 | 40.19 | 3,846,376 | -2.43(-5.70%) |
Jul 25, 2007 | 43.67 | 43.69 | 41.56 | 42.61 | 2,443,036 | -0.61(-1.41%) |
Jul 24, 2007 | 43.37 | 44.28 | 43.06 | 43.22 | 3,915,628 | -0.42(-0.96%) |
Jul 23, 2007 | 43.82 | 43.82 | 42.61 | 43.64 | 2,164,791 | -0.12(-0.28%) |
Jul 20, 2007 | 43.04 | 44.57 | 43.04 | 43.77 | 1,953,892 | +0.09(+0.21%) |
Jul 19, 2007 | 45.18 | 45.99 | 43.37 | 43.67 | 4,826,046 | -2.91(-6.24%) |
Jul 18, 2007 | 47.75 | 47.93 | 46.26 | 46.58 | 2,137,414 | -1.47(-3.07%) |
Jul 17, 2007 | 47.61 | 48.17 | 47.38 | 48.06 | 1,045,852 | +0.34(+0.72%) |
Jul 16, 2007 | 47.94 | 48.23 | 47.37 | 47.71 | 993,189 | -0.18(-0.38%) |
Jul 13, 2007 | 48.23 | 48.36 | 47.25 | 47.90 | 991,093 | -0.34(-0.70%) |
Jul 12, 2007 | 47.14 | 48.35 | 47.06 | 48.23 | 1,562,878 | +1.76(+3.78%) |
Jul 11, 2007 | 45.88 | 47.44 | 45.85 | 46.48 | 1,713,127 | +1.08(+2.37%) |
Jul 10, 2007 | 46.19 | 46.38 | 45.19 | 45.40 | 1,266,587 | -0.64(-1.39%) |
Jul 09, 2007 | 44.81 | 46.16 | 45.23 | 46.04 | 1,537,858 | +1.37(+3.08%) |
Jul 06, 2007 | 44.04 | 44.80 | 43.86 | 44.67 | 778,753 | +0.53(+1.19%) |
Jul 05, 2007 | 43.90 | 44.65 | 43.64 | 44.14 | 1,239,980 | +0.57(+1.31%) |
Jul 03, 2007 | 44.28 | 44.28 | 43.46 | 43.57 | 433,586 | -0.34(-0.78%) |
Jul 02, 2007 | 43.30 | 43.91 | 43.12 | 43.91 | 1,645,272 | +0.96(+2.24%) |
Jun 29, 2007 | 42.81 | 43.54 | 42.53 | 42.95 | 1,296,045 | +0.21(+0.48%) |
Jun 28, 2007 | 42.37 | 43.32 | 42.37 | 42.74 | 828,405 | +0.34(+0.81%) |
Jun 27, 2007 | 42.90 | 42.90 | 40.47 | 42.40 | 2,351,063 | -0.29(-0.68%) |
Jun 26, 2007 | 43.29 | 43.78 | 42.64 | 42.69 | 1,814,777 | -0.84(-1.93%) |
Jun 25, 2007 | 44.39 | 44.56 | 43.21 | 43.53 | 1,296,307 | -0.04(-0.09%) |
Jun 22, 2007 | 44.27 | 44.27 | 43.25 | 43.57 | 1,131,779 | -0.70(-1.59%) |
Jun 21, 2007 | 44.30 | 44.47 | 43.40 | 44.27 | 1,437,910 | +0.02(+0.03%) |
Jun 20, 2007 | 44.63 | 45.22 | 44.03 | 44.25 | 1,051,612 | -0.37(-0.84%) |
Jun 19, 2007 | 44.79 | 44.87 | 44.25 | 44.63 | 815,562 | -0.30(-0.66%) |
Jun 18, 2007 | 45.75 | 45.77 | 44.77 | 44.93 | 1,064,187 | -0.27(-0.61%) |
Jun 15, 2007 | 45.31 | 45.74 | 45.05 | 45.20 | 770,632 | +0.33(+0.73%) |
Jun 14, 2007 | 43.61 | 45.19 | 43.58 | 44.87 | 1,581,086 | +1.38(+3.18%) |
Jun 13, 2007 | 42.96 | 43.91 | 42.67 | 43.49 | 1,737,360 | +0.65(+1.51%) |
Jun 12, 2007 | 43.90 | 44.16 | 42.67 | 42.84 | 1,744,041 | -1.32(-2.99%) |
Jun 11, 2007 | 43.99 | 44.46 | 43.57 | 44.16 | 1,895,550 | -0.51(-1.14%) |
Jun 08, 2007 | 44.44 | 44.98 | 43.82 | 44.67 | 2,290,357 | +0.21(+0.46%) |
Jun 07, 2007 | 46.54 | 46.67 | 44.03 | 44.47 | 2,249,499 | -2.08(-4.46%) |
Jun 06, 2007 | 47.18 | 47.21 | 46.03 | 46.54 | 1,370,842 | -0.63(-1.34%) |
Jun 05, 2007 | 47.07 | 47.51 | 46.77 | 47.18 | 1,027,653 | -0.18(-0.39%) |
Jun 04, 2007 | 47.72 | 47.99 | 47.25 | 47.36 | 770,108 | -0.27(-0.58%) |