Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 48.40 | 48.85 | 48.40 | 48.71 | 18,272 | +0.44(+0.92%) |
May 29, 2008 | 47.90 | 48.47 | 47.90 | 48.26 | 15,758 | -0.10(-0.21%) |
May 28, 2008 | 48.24 | 48.36 | 47.98 | 48.36 | 15,848 | +0.29(+0.61%) |
May 27, 2008 | 47.75 | 48.20 | 47.75 | 48.07 | 13,525 | +0.19(+0.39%) |
May 26, 2008 | 48.36 | 48.36 | 47.88 | 47.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.36 | 48.36 | 47.88 | 47.88 | 17,441 | -0.78(-1.59%) |
May 22, 2008 | 48.71 | 48.82 | 48.64 | 48.66 | 5,589 | +0.23(+0.48%) |
May 21, 2008 | 49.05 | 49.29 | 48.39 | 48.43 | 19,445 | -0.67(-1.37%) |
May 20, 2008 | 49.56 | 49.56 | 48.99 | 49.10 | 98,960 | -0.43(-0.88%) |
May 19, 2008 | 49.31 | 50.09 | 49.31 | 49.54 | 118,667 | +0.35(+0.71%) |
May 16, 2008 | 49.53 | 49.53 | 49.06 | 49.19 | 116,419 | +0.26(+0.54%) |
May 15, 2008 | 48.70 | 48.94 | 48.65 | 48.92 | 23,751 | +0.44(+0.91%) |
May 14, 2008 | 48.34 | 48.91 | 48.34 | 48.48 | 17,254 | +0.25(+0.51%) |
May 13, 2008 | 48.43 | 48.48 | 48.22 | 48.23 | 20,430 | -0.02(-0.05%) |
May 12, 2008 | 47.73 | 48.33 | 47.73 | 48.26 | 4,934 | +0.51(+1.06%) |
May 09, 2008 | 47.78 | 47.86 | 47.67 | 47.75 | 2,319 | -0.42(-0.87%) |
May 08, 2008 | 47.88 | 48.40 | 47.88 | 48.17 | 18,974 | +0.50(+1.04%) |
May 07, 2008 | 48.07 | 48.43 | 47.67 | 47.67 | 15,229 | -0.81(-1.68%) |
May 06, 2008 | 48.60 | 48.93 | 47.95 | 48.49 | 22,027 | +0.26(+0.55%) |
May 05, 2008 | 48.26 | 48.26 | 47.94 | 48.23 | 8,063 | +0.26(+0.55%) |
May 02, 2008 | 48.28 | 48.50 | 47.95 | 47.96 | 33,755 | -0.05(-0.11%) |
May 01, 2008 | 47.55 | 48.07 | 47.42 | 48.02 | 37,225 | +0.54(+1.14%) |
Apr 30, 2008 | 47.62 | 47.88 | 47.41 | 47.47 | 25,166 | +0.20(+0.43%) |
Apr 29, 2008 | 47.70 | 47.70 | 47.27 | 47.27 | 36,978 | -0.63(-1.31%) |
Apr 28, 2008 | 47.88 | 48.05 | 47.87 | 47.90 | 7,537 | +0.15(+0.31%) |
Apr 25, 2008 | 47.78 | 47.82 | 47.26 | 47.75 | 15,594 | +0.22(+0.47%) |
Apr 24, 2008 | 46.92 | 47.68 | 46.92 | 47.53 | 16,474 | +0.36(+0.76%) |
Apr 23, 2008 | 47.05 | 47.44 | 46.86 | 47.17 | 20,447 | +0.35(+0.74%) |
Apr 22, 2008 | 47.28 | 47.28 | 46.66 | 46.82 | 11,984 | -0.55(-1.16%) |
Apr 21, 2008 | 47.21 | 47.37 | 47.15 | 47.37 | 231,315 | -0.02(-0.03%) |
Apr 18, 2008 | 47.14 | 47.62 | 47.10 | 47.39 | 20,825 | +0.73(+1.56%) |
Apr 17, 2008 | 46.75 | 46.81 | 46.49 | 46.66 | 11,244 | -0.50(-1.07%) |
Apr 16, 2008 | 46.60 | 47.20 | 46.60 | 47.16 | 15,657 | +1.35(+2.94%) |
Apr 15, 2008 | 45.42 | 45.81 | 45.42 | 45.81 | 25,838 | +0.13(+0.29%) |
Apr 14, 2008 | 45.81 | 45.81 | 45.51 | 45.68 | 10,725 | +0.09(+0.19%) |
Apr 11, 2008 | 46.05 | 46.12 | 45.45 | 45.60 | 77,141 | -1.49(-3.16%) |
Apr 10, 2008 | 46.74 | 47.20 | 46.59 | 47.09 | 8,384 | +0.30(+0.65%) |
Apr 09, 2008 | 47.24 | 47.24 | 46.66 | 46.78 | 24,509 | -0.64(-1.36%) |
Apr 08, 2008 | 47.19 | 47.43 | 47.11 | 47.43 | 17,798 | -0.16(-0.33%) |
Apr 07, 2008 | 48.06 | 48.09 | 47.58 | 47.58 | 11,222 | +0.16(+0.33%) |
Apr 04, 2008 | 47.56 | 47.91 | 47.36 | 47.43 | 4,256 | +0.06(+0.13%) |
Apr 03, 2008 | 47.29 | 47.56 | 46.97 | 47.36 | 24,509 | +0.01(+0.02%) |
Apr 02, 2008 | 47.29 | 47.55 | 47.23 | 47.36 | 12,383 | -0.05(-0.10%) |
Apr 01, 2008 | 46.71 | 47.43 | 46.71 | 47.40 | 18,962 | +1.11(+2.39%) |
Mar 31, 2008 | 45.92 | 46.47 | 45.92 | 46.29 | 21,155 | +0.40(+0.86%) |
Mar 28, 2008 | 46.12 | 46.42 | 45.90 | 45.90 | 6,836 | -0.15(-0.32%) |
Mar 27, 2008 | 46.39 | 46.47 | 46.02 | 46.05 | 8,255 | -0.13(-0.29%) |
Mar 26, 2008 | 45.96 | 46.18 | 45.85 | 46.18 | 22,442 | +0.23(+0.51%) |
Mar 25, 2008 | 45.63 | 46.12 | 45.33 | 45.95 | 11,351 | +0.64(+1.42%) |
Mar 24, 2008 | 45.02 | 45.47 | 45.02 | 45.30 | 10,061 | +0.52(+1.16%) |
Mar 21, 2008 | 44.11 | 44.78 | 44.11 | 44.78 | 6,320 | +0.00(+0.00%) |
Mar 20, 2008 | 44.11 | 44.78 | 44.11 | 44.78 | 6,320 | +0.35(+0.78%) |
Mar 19, 2008 | 45.28 | 45.60 | 44.37 | 44.43 | 5,933 | -1.06(-2.33%) |
Mar 18, 2008 | 44.90 | 45.55 | 44.81 | 45.50 | 14,834 | +1.21(+2.73%) |
Mar 17, 2008 | 43.76 | 44.40 | 43.40 | 44.29 | 27,347 | -0.67(-1.50%) |
Mar 14, 2008 | 45.83 | 45.90 | 44.43 | 44.96 | 234,080 | -0.83(-1.80%) |
Mar 13, 2008 | 44.81 | 45.98 | 44.64 | 45.79 | 45,020 | +0.24(+0.52%) |
Mar 12, 2008 | 45.43 | 46.02 | 45.34 | 45.55 | 13,942 | +0.33(+0.72%) |
Mar 11, 2008 | 44.98 | 45.37 | 44.63 | 45.23 | 25,412 | +1.07(+2.42%) |
Mar 10, 2008 | 44.43 | 44.78 | 43.95 | 44.16 | 17,801 | -0.50(-1.11%) |
Mar 07, 2008 | 45.26 | 45.42 | 44.50 | 44.65 | 4,514 | -0.92(-2.02%) |
Mar 06, 2008 | 45.96 | 45.96 | 45.39 | 45.57 | 9,029 | -0.56(-1.21%) |
Mar 05, 2008 | 45.79 | 46.25 | 45.60 | 46.13 | 11,867 | +0.91(+2.02%) |
Mar 04, 2008 | 45.62 | 45.62 | 44.96 | 45.22 | 10,577 | -0.63(-1.38%) |
Mar 03, 2008 | 45.43 | 45.85 | 45.43 | 45.85 | 27,347 | +0.08(+0.17%) |
Feb 29, 2008 | 46.57 | 46.57 | 45.77 | 45.78 | 6,449 | -1.04(-2.22%) |
Feb 28, 2008 | 47.12 | 47.12 | 46.67 | 46.81 | 4,901 | -0.49(-1.03%) |
Feb 27, 2008 | 46.89 | 47.57 | 46.89 | 47.30 | 8,126 | +0.52(+1.11%) |
Feb 26, 2008 | 47.31 | 47.47 | 46.23 | 46.78 | 27,207 | -0.05(-0.10%) |
Feb 25, 2008 | 46.16 | 46.83 | 45.83 | 46.83 | 20,381 | +1.03(+2.26%) |
Feb 22, 2008 | 45.85 | 45.95 | 45.24 | 45.79 | 7,868 | +0.12(+0.26%) |
Feb 21, 2008 | 46.16 | 46.23 | 45.47 | 45.67 | 436,791 | +0.11(+0.24%) |
Feb 20, 2008 | 45.33 | 45.89 | 45.10 | 45.57 | 15,553 | -0.21(-0.46%) |
Feb 19, 2008 | 46.06 | 46.26 | 45.78 | 45.78 | 15,092 | +0.45(+0.99%) |
Feb 18, 2008 | 45.28 | 45.46 | 45.14 | 45.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.28 | 45.46 | 45.14 | 45.33 | 26,444 | -0.08(-0.18%) |
Feb 14, 2008 | 45.96 | 45.99 | 45.41 | 45.41 | 34,700 | -0.47(-1.01%) |
Feb 13, 2008 | 45.41 | 46.67 | 45.26 | 45.88 | 44,246 | +0.64(+1.40%) |
Feb 12, 2008 | 45.11 | 45.42 | 44.90 | 45.24 | 37,538 | +0.67(+1.51%) |
Feb 11, 2008 | 44.55 | 44.60 | 44.06 | 44.57 | 20,639 | +0.48(+1.09%) |
Feb 08, 2008 | 44.16 | 44.49 | 43.91 | 44.09 | 30,572 | -0.64(-1.44%) |
Feb 07, 2008 | 44.36 | 44.84 | 44.28 | 44.73 | 42,698 | +0.36(+0.82%) |
Feb 06, 2008 | 44.86 | 45.29 | 44.36 | 44.36 | 27,605 | -0.16(-0.37%) |
Feb 05, 2008 | 45.45 | 45.57 | 44.50 | 44.53 | 109,391 | -1.83(-3.95%) |
Feb 04, 2008 | 46.55 | 46.60 | 46.33 | 46.36 | 21,671 | -0.34(-0.73%) |
Feb 01, 2008 | 46.01 | 46.70 | 45.89 | 46.70 | 30,443 | +1.64(+3.65%) |
Jan 31, 2008 | 43.91 | 45.28 | 43.91 | 45.05 | 926,601 | -0.02(-0.03%) |
Jan 30, 2008 | 44.98 | 45.57 | 44.65 | 45.07 | 686,276 | -0.02(-0.05%) |
Jan 29, 2008 | 45.15 | 45.57 | 45.09 | 45.09 | 179,825 | -0.01(-0.02%) |
Jan 28, 2008 | 44.57 | 45.10 | 44.26 | 45.10 | 37,280 | +0.60(+1.36%) |
Jan 25, 2008 | 46.75 | 46.75 | 44.31 | 44.50 | 77,141 | -0.18(-0.40%) |
Jan 24, 2008 | 43.98 | 44.67 | 43.23 | 44.67 | 79,085 | +1.95(+4.57%) |
Jan 23, 2008 | 41.90 | 43.80 | 41.90 | 42.72 | 97,394 | -0.94(-2.15%) |
Jan 22, 2008 | 41.54 | 44.50 | 37.60 | 43.66 | 85,913 | -0.15(-0.34%) |
Jan 21, 2008 | 44.19 | 44.43 | 43.26 | 43.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.19 | 44.43 | 43.26 | 43.81 | 45,950 | +0.45(+1.04%) |
Jan 17, 2008 | 44.98 | 45.22 | 43.22 | 43.36 | 54,276 | -1.24(-2.79%) |
Jan 16, 2008 | 44.80 | 45.32 | 44.13 | 44.60 | 52,244 | -0.82(-1.81%) |
Jan 15, 2008 | 45.81 | 45.81 | 45.14 | 45.42 | 43,906 | -1.19(-2.56%) |
Jan 14, 2008 | 46.39 | 46.83 | 46.39 | 46.61 | 68,627 | +0.85(+1.86%) |
Jan 11, 2008 | 46.70 | 47.40 | 45.61 | 45.76 | 123,323 | -1.12(-2.38%) |
Jan 10, 2008 | 47.13 | 47.23 | 46.13 | 46.88 | 133,643 | +0.21(+0.45%) |
Jan 09, 2008 | 46.13 | 46.70 | 45.93 | 46.67 | 68,756 | +0.15(+0.32%) |
Jan 08, 2008 | 47.57 | 47.57 | 46.43 | 46.52 | 69,143 | -0.35(-0.75%) |
Jan 07, 2008 | 47.33 | 48.06 | 46.55 | 46.87 | 292,422 | -0.47(-0.99%) |
Jan 04, 2008 | 48.12 | 48.12 | 47.31 | 47.34 | 35,345 | -1.45(-2.96%) |
Jan 03, 2008 | 48.64 | 49.54 | 48.59 | 48.78 | 15,221 | -0.07(-0.14%) |
Jan 02, 2008 | 49.46 | 49.46 | 48.64 | 48.85 | 41,724 | -0.23(-0.47%) |
Jan 01, 2008 | 49.74 | 49.74 | 49.00 | 49.09 | 11,502 | +0.00(+0.00%) |
Dec 31, 2007 | 49.74 | 49.74 | 49.00 | 49.09 | 11,502 | -0.57(-1.14%) |
Dec 28, 2007 | 49.87 | 50.60 | 49.58 | 49.65 | 219,956 | +0.26(+0.52%) |
Dec 27, 2007 | 50.14 | 50.64 | 49.40 | 49.40 | 348,169 | -0.60(-1.21%) |
Dec 26, 2007 | 49.85 | 50.02 | 49.76 | 50.00 | 63,854 | +0.24(+0.48%) |
Dec 24, 2007 | 49.64 | 49.76 | 49.55 | 49.76 | 69,659 | +0.26(+0.52%) |
Dec 21, 2007 | 50.15 | 50.38 | 49.12 | 49.50 | 14,576 | +0.89(+1.83%) |
Dec 20, 2007 | 48.82 | 49.51 | 48.35 | 48.61 | 17,027 | +0.03(+0.06%) |
Dec 19, 2007 | 49.46 | 49.46 | 48.43 | 48.58 | 41,408 | -0.36(-0.73%) |
Dec 18, 2007 | 48.89 | 49.14 | 48.42 | 48.94 | 29,927 | +0.50(+1.04%) |
Dec 17, 2007 | 49.48 | 49.48 | 48.37 | 48.43 | 39,344 | -1.26(-2.54%) |
Dec 14, 2007 | 50.00 | 50.00 | 49.64 | 49.70 | 27,347 | -0.78(-1.55%) |
Dec 13, 2007 | 50.44 | 50.48 | 50.03 | 50.48 | 12,383 | -0.47(-0.93%) |
Dec 12, 2007 | 51.87 | 51.87 | 50.50 | 50.95 | 21,929 | +0.49(+0.97%) |
Dec 11, 2007 | 51.67 | 51.81 | 50.44 | 50.47 | 26,960 | -1.02(-1.97%) |
Dec 10, 2007 | 51.05 | 51.50 | 51.05 | 51.48 | 22,445 | +0.32(+0.62%) |
Dec 07, 2007 | 51.19 | 51.23 | 51.04 | 51.16 | 11,867 | +0.16(+0.32%) |
Dec 06, 2007 | 50.57 | 51.00 | 50.25 | 51.00 | 15,221 | +0.67(+1.34%) |
Dec 05, 2007 | 50.07 | 50.40 | 50.07 | 50.33 | 53,405 | +0.68(+1.37%) |
Dec 04, 2007 | 50.54 | 50.54 | 49.53 | 49.64 | 13,673 | -0.62(-1.23%) |
Dec 03, 2007 | 50.46 | 50.51 | 50.02 | 50.26 | 6,320 | -0.48(-0.95%) |
Nov 30, 2007 | 50.92 | 51.06 | 50.44 | 50.74 | 9,545 | +0.49(+0.97%) |
Nov 29, 2007 | 50.07 | 50.44 | 49.91 | 50.26 | 20,510 | -0.24(-0.48%) |
Nov 28, 2007 | 49.29 | 50.52 | 49.29 | 50.50 | 21,026 | +1.46(+2.97%) |
Nov 27, 2007 | 48.67 | 49.04 | 48.48 | 49.04 | 78,044 | +0.53(+1.09%) |
Nov 26, 2007 | 49.42 | 49.51 | 48.51 | 48.51 | 15,350 | -0.73(-1.48%) |
Nov 23, 2007 | 48.88 | 49.26 | 48.81 | 49.24 | 8,384 | +1.17(+2.44%) |
Nov 21, 2007 | 48.35 | 48.72 | 48.07 | 48.07 | 58,539 | -1.41(-2.85%) |
Nov 20, 2007 | 49.36 | 49.58 | 48.79 | 49.48 | 76,109 | +0.84(+1.74%) |
Nov 19, 2007 | 48.91 | 48.92 | 48.32 | 48.64 | 82,559 | -1.26(-2.53%) |
Nov 16, 2007 | 50.00 | 50.02 | 49.40 | 49.90 | 77,270 | -0.10(-0.20%) |
Nov 15, 2007 | 50.31 | 50.35 | 49.76 | 50.00 | 36,764 | -0.74(-1.45%) |
Nov 14, 2007 | 51.12 | 51.36 | 50.71 | 50.74 | 15,608 | -0.29(-0.56%) |
Nov 13, 2007 | 50.81 | 51.02 | 50.19 | 51.02 | 53,728 | +1.24(+2.49%) |
Nov 12, 2007 | 50.33 | 51.05 | 49.78 | 49.78 | 13,544 | -0.81(-1.60%) |
Nov 09, 2007 | 50.89 | 51.09 | 50.39 | 50.59 | 18,704 | -1.10(-2.14%) |
Nov 08, 2007 | 51.06 | 51.78 | 51.06 | 51.70 | 26,161 | +0.18(+0.35%) |
Nov 07, 2007 | 51.98 | 52.11 | 51.27 | 51.52 | 26,831 | -0.87(-1.66%) |
Nov 06, 2007 | 52.27 | 52.39 | 51.95 | 52.39 | 25,412 | +0.73(+1.42%) |
Nov 05, 2007 | 51.63 | 51.71 | 51.40 | 51.66 | 15,479 | -0.31(-0.60%) |
Nov 02, 2007 | 51.90 | 52.16 | 51.50 | 51.97 | 29,669 | +0.24(+0.46%) |
Nov 01, 2007 | 52.13 | 52.20 | 51.69 | 51.73 | 31,088 | -1.23(-2.33%) |
Oct 31, 2007 | 52.48 | 52.96 | 52.31 | 52.96 | 16,253 | +0.61(+1.17%) |
Oct 30, 2007 | 52.46 | 52.52 | 52.29 | 52.35 | 35,861 | -0.45(-0.85%) |
Oct 29, 2007 | 52.64 | 52.81 | 52.45 | 52.80 | 21,413 | +0.55(+1.04%) |
Oct 26, 2007 | 52.36 | 52.37 | 52.09 | 52.25 | 10,061 | +0.35(+0.68%) |
Oct 25, 2007 | 51.91 | 51.95 | 51.49 | 51.90 | 34,700 | -0.04(-0.07%) |
Oct 24, 2007 | 51.88 | 51.94 | 51.16 | 51.94 | 19,607 | +0.04(+0.07%) |
Oct 23, 2007 | 51.71 | 51.90 | 51.44 | 51.90 | 11,738 | +0.89(+1.74%) |
Oct 22, 2007 | 50.62 | 51.09 | 50.62 | 51.01 | 15,608 | -0.08(-0.15%) |
Oct 19, 2007 | 52.02 | 52.02 | 51.09 | 51.09 | 25,025 | -1.41(-2.68%) |
Oct 18, 2007 | 52.33 | 52.50 | 52.18 | 52.50 | 19,220 | +0.27(+0.52%) |
Oct 17, 2007 | 52.40 | 52.46 | 51.89 | 52.23 | 7,481 | +0.28(+0.54%) |
Oct 16, 2007 | 52.06 | 52.18 | 51.86 | 51.95 | 12,254 | -0.42(-0.80%) |
Oct 15, 2007 | 52.82 | 52.82 | 52.32 | 52.36 | 8,771 | -0.50(-0.95%) |
Oct 12, 2007 | 52.64 | 53.02 | 52.59 | 52.87 | 80,624 | -0.13(-0.25%) |
Oct 11, 2007 | 53.45 | 53.52 | 52.66 | 53.00 | 17,801 | +0.17(+0.32%) |
Oct 10, 2007 | 53.11 | 53.11 | 52.60 | 52.83 | 45,020 | -0.13(-0.25%) |
Oct 09, 2007 | 52.71 | 52.96 | 52.50 | 52.96 | 13,931 | +0.49(+0.94%) |
Oct 08, 2007 | 52.71 | 52.73 | 52.37 | 52.47 | 22,703 | -0.42(-0.79%) |
Oct 05, 2007 | 52.71 | 53.05 | 52.57 | 52.88 | 44,762 | +0.56(+1.07%) |
Oct 04, 2007 | 52.14 | 52.41 | 52.03 | 52.33 | 280,702 | +0.00(+0.00%) |
Oct 03, 2007 | 52.36 | 52.54 | 52.17 | 52.33 | 350,104 | -0.33(-0.63%) |
Oct 02, 2007 | 52.52 | 52.78 | 52.36 | 52.66 | 287,023 | +0.11(+0.21%) |
Oct 01, 2007 | 51.90 | 52.70 | 51.90 | 52.55 | 16,382 | +0.69(+1.33%) |
Sep 28, 2007 | 51.91 | 52.02 | 51.77 | 51.86 | 5,675 | -0.12(-0.22%) |
Sep 27, 2007 | 51.78 | 52.04 | 51.66 | 51.98 | 272,059 | +0.53(+1.02%) |
Sep 26, 2007 | 51.39 | 51.54 | 51.17 | 51.45 | 145,253 | +0.28(+0.55%) |
Sep 25, 2007 | 50.57 | 51.17 | 50.57 | 51.17 | 9,674 | +0.05(+0.11%) |
Sep 24, 2007 | 51.20 | 51.47 | 50.81 | 51.12 | 149,381 | -0.11(-0.21%) |
Sep 21, 2007 | 51.16 | 51.28 | 51.05 | 51.23 | 9,287 | +0.44(+0.87%) |
Sep 20, 2007 | 50.66 | 51.02 | 50.66 | 50.78 | 11,738 | +0.02(+0.04%) |
Sep 19, 2007 | 50.97 | 51.06 | 50.59 | 50.76 | 19,478 | +0.42(+0.84%) |
Sep 18, 2007 | 49.42 | 50.40 | 49.08 | 50.34 | 21,284 | +1.44(+2.95%) |
Sep 17, 2007 | 48.91 | 49.02 | 48.70 | 48.90 | 7,868 | -0.45(-0.91%) |
Sep 14, 2007 | 49.11 | 49.40 | 48.99 | 49.35 | 9,932 | -0.17(-0.34%) |
Sep 13, 2007 | 49.30 | 49.64 | 49.30 | 49.52 | 3,353 | +0.31(+0.63%) |
Sep 12, 2007 | 48.88 | 49.30 | 48.88 | 49.21 | 6,578 | +0.32(+0.65%) |
Sep 11, 2007 | 48.47 | 49.01 | 48.47 | 48.89 | 3,869 | +0.52(+1.07%) |
Sep 10, 2007 | 48.47 | 48.61 | 47.80 | 48.37 | 12,254 | -0.05(-0.10%) |
Sep 07, 2007 | 48.40 | 48.74 | 48.33 | 48.42 | 29,024 | -1.00(-2.02%) |
Sep 06, 2007 | 49.18 | 49.42 | 48.74 | 49.42 | 28,508 | +0.47(+0.97%) |
Sep 05, 2007 | 49.36 | 49.36 | 48.75 | 48.95 | 38,183 | -1.12(-2.23%) |
Sep 04, 2007 | 49.42 | 50.06 | 49.42 | 50.06 | 12,512 | +0.43(+0.87%) |
Aug 31, 2007 | 49.42 | 49.82 | 49.42 | 49.63 | 2,837 | +0.99(+2.04%) |
Aug 30, 2007 | 48.46 | 49.08 | 48.46 | 48.64 | 12,125 | -0.27(-0.56%) |
Aug 29, 2007 | 48.43 | 48.95 | 48.40 | 48.91 | 23,735 | +0.97(+2.02%) |
Aug 28, 2007 | 48.84 | 48.84 | 47.87 | 47.94 | 17,414 | -1.25(-2.54%) |
Aug 27, 2007 | 49.29 | 49.62 | 49.03 | 49.19 | 20,252 | -0.29(-0.58%) |
Aug 24, 2007 | 48.88 | 49.50 | 48.88 | 49.47 | 33,023 | +0.93(+1.92%) |
Aug 23, 2007 | 49.26 | 49.26 | 48.33 | 48.54 | 25,283 | -0.25(-0.51%) |
Aug 22, 2007 | 48.45 | 48.79 | 48.24 | 48.79 | 13,544 | +1.14(+2.39%) |
Aug 21, 2007 | 47.09 | 47.94 | 47.09 | 47.65 | 21,800 | -0.02(-0.03%) |
Aug 20, 2007 | 47.40 | 47.70 | 46.78 | 47.67 | 29,540 | +0.48(+1.02%) |
Aug 17, 2007 | 47.17 | 47.40 | 46.46 | 47.19 | 29,282 | +0.40(+0.87%) |
Aug 16, 2007 | 45.93 | 46.79 | 44.77 | 46.78 | 97,136 | +0.19(+0.42%) |
Aug 15, 2007 | 47.31 | 47.86 | 46.59 | 46.59 | 23,993 | -1.36(-2.83%) |
Aug 14, 2007 | 48.82 | 48.85 | 47.94 | 47.95 | 12,899 | -0.66(-1.36%) |
Aug 13, 2007 | 48.96 | 49.01 | 48.51 | 48.61 | 19,994 | -0.09(-0.19%) |
Aug 10, 2007 | 47.56 | 48.76 | 47.52 | 48.70 | 16,769 | -0.38(-0.77%) |
Aug 09, 2007 | 49.15 | 49.94 | 48.87 | 49.08 | 15,737 | -1.30(-2.58%) |
Aug 08, 2007 | 50.02 | 50.54 | 49.99 | 50.38 | 70,046 | +0.36(+0.71%) |
Aug 07, 2007 | 49.92 | 50.27 | 49.19 | 50.02 | 75,464 | -0.14(-0.28%) |
Aug 06, 2007 | 49.80 | 50.25 | 49.31 | 50.16 | 22,574 | +0.29(+0.59%) |
Aug 03, 2007 | 49.98 | 50.34 | 49.71 | 49.87 | 12,254 | -0.47(-0.94%) |
Aug 02, 2007 | 49.96 | 50.39 | 49.82 | 50.34 | 18,317 | +0.22(+0.45%) |
Aug 01, 2007 | 49.61 | 50.19 | 49.54 | 50.12 | 28,250 | -0.06(-0.12%) |
Jul 31, 2007 | 51.01 | 51.12 | 50.18 | 50.18 | 238,132 | -0.34(-0.68%) |
Jul 30, 2007 | 49.69 | 50.74 | 49.69 | 50.52 | 72,626 | +0.83(+1.67%) |
Jul 27, 2007 | 50.12 | 50.28 | 49.33 | 49.69 | 33,797 | -0.43(-0.85%) |
Jul 26, 2007 | 50.50 | 50.75 | 47.58 | 50.12 | 92,492 | -1.12(-2.18%) |
Jul 25, 2007 | 51.94 | 52.15 | 50.78 | 51.23 | 157,250 | -0.67(-1.28%) |
Jul 24, 2007 | 52.56 | 52.56 | 51.55 | 51.90 | 51,470 | -0.71(-1.36%) |
Jul 23, 2007 | 52.17 | 52.91 | 52.17 | 52.61 | 41,408 | +0.35(+0.67%) |
Jul 20, 2007 | 52.87 | 53.06 | 52.13 | 52.26 | 48,374 | -0.60(-1.14%) |
Jul 19, 2007 | 52.98 | 53.16 | 52.71 | 52.87 | 106,295 | +0.33(+0.62%) |
Jul 18, 2007 | 52.79 | 52.79 | 52.08 | 52.54 | 16,124 | -0.17(-0.32%) |
Jul 17, 2007 | 52.64 | 52.91 | 52.48 | 52.71 | 39,602 | +0.05(+0.09%) |
Jul 16, 2007 | 52.60 | 52.84 | 52.31 | 52.67 | 49,148 | +0.06(+0.12%) |
Jul 13, 2007 | 52.23 | 52.80 | 52.17 | 52.60 | 87,074 | +0.49(+0.94%) |
Jul 12, 2007 | 51.71 | 52.71 | 51.54 | 52.12 | 47,084 | +0.73(+1.42%) |
Jul 11, 2007 | 51.09 | 51.39 | 50.93 | 51.39 | 59,210 | +0.45(+0.88%) |
Jul 10, 2007 | 51.32 | 51.43 | 50.69 | 50.94 | 107,198 | -0.63(-1.22%) |
Jul 09, 2007 | 51.51 | 51.63 | 51.20 | 51.57 | 157,508 | +0.56(+1.09%) |
Jul 06, 2007 | 50.97 | 51.15 | 50.87 | 51.01 | 130,934 | +0.21(+0.41%) |
Jul 05, 2007 | 51.36 | 51.40 | 50.78 | 50.80 | 288,184 | -0.22(-0.43%) |
Jul 03, 2007 | 50.93 | 51.67 | 50.67 | 51.02 | 457,560 | +0.46(+0.90%) |
Jul 02, 2007 | 49.96 | 50.56 | 49.96 | 50.56 | 48,632 | +0.71(+1.43%) |
Jun 29, 2007 | 50.08 | 50.33 | 49.78 | 49.85 | 68,498 | -0.07(-0.14%) |
Jun 28, 2007 | 49.65 | 50.12 | 49.61 | 49.91 | 86,945 | +0.28(+0.56%) |
Jun 27, 2007 | 49.06 | 49.67 | 48.92 | 49.64 | 9,932 | +0.13(+0.27%) |
Jun 26, 2007 | 49.92 | 50.25 | 49.42 | 49.50 | 28,508 | -0.22(-0.44%) |
Jun 25, 2007 | 49.92 | 50.19 | 49.61 | 49.72 | 12,512 | -0.15(-0.30%) |
Jun 22, 2007 | 50.39 | 50.39 | 49.71 | 49.87 | 19,478 | -0.60(-1.18%) |
Jun 21, 2007 | 50.39 | 50.61 | 50.00 | 50.47 | 15,092 | +0.25(+0.49%) |
Jun 20, 2007 | 50.93 | 50.93 | 50.22 | 50.22 | 31,862 | -0.38(-0.75%) |
Jun 19, 2007 | 50.39 | 50.63 | 50.16 | 50.60 | 61,403 | +0.20(+0.40%) |
Jun 18, 2007 | 50.35 | 50.65 | 50.34 | 50.40 | 14,834 | -0.22(-0.43%) |
Jun 15, 2007 | 50.35 | 50.61 | 50.35 | 50.61 | 47,600 | +0.74(+1.49%) |
Jun 14, 2007 | 49.43 | 49.88 | 49.43 | 49.87 | 31,217 | +0.64(+1.29%) |
Jun 13, 2007 | 48.68 | 49.23 | 48.68 | 49.23 | 14,834 | +0.62(+1.28%) |
Jun 12, 2007 | 48.84 | 48.92 | 48.49 | 48.61 | 6,320 | -0.59(-1.20%) |
Jun 11, 2007 | 49.15 | 49.39 | 48.82 | 49.20 | 3,998 | +0.03(+0.06%) |
Jun 08, 2007 | 48.23 | 49.17 | 48.23 | 49.17 | 6,191 | +0.61(+1.26%) |
Jun 07, 2007 | 49.04 | 49.15 | 48.43 | 48.56 | 6,965 | -0.70(-1.42%) |
Jun 06, 2007 | 49.61 | 49.61 | 49.02 | 49.26 | 7,481 | -0.65(-1.30%) |
Jun 05, 2007 | 50.00 | 50.05 | 49.56 | 49.91 | 23,219 | +0.05(+0.09%) |
Jun 04, 2007 | 50.00 | 50.13 | 49.86 | 49.86 | 4,385 | -0.04(-0.08%) |