Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 37.49 | 37.66 | 37.22 | 37.22 | 362,839 | -0.21(-0.56%) |
May 29, 2008 | 36.83 | 37.79 | 36.83 | 37.43 | 815,815 | +0.62(+1.70%) |
May 28, 2008 | 37.30 | 37.30 | 36.23 | 36.81 | 621,256 | -0.09(-0.23%) |
May 27, 2008 | 36.43 | 36.96 | 36.32 | 36.89 | 168,747 | +0.28(+0.76%) |
May 26, 2008 | 37.40 | 37.40 | 36.34 | 36.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 37.40 | 37.40 | 36.34 | 36.61 | 135,077 | -0.60(-1.62%) |
May 22, 2008 | 36.97 | 37.59 | 36.89 | 37.21 | 639,551 | +0.10(+0.27%) |
May 21, 2008 | 38.27 | 38.45 | 37.01 | 37.11 | 309,725 | -1.18(-3.09%) |
May 20, 2008 | 38.69 | 38.69 | 38.04 | 38.30 | 272,722 | -0.70(-1.79%) |
May 19, 2008 | 39.32 | 40.04 | 38.81 | 38.99 | 345,489 | -0.42(-1.07%) |
May 16, 2008 | 39.78 | 39.84 | 39.27 | 39.42 | 105,190 | -0.39(-0.99%) |
May 15, 2008 | 39.25 | 39.86 | 39.23 | 39.81 | 464,276 | +0.57(+1.44%) |
May 14, 2008 | 39.10 | 39.60 | 39.01 | 39.25 | 331,023 | +0.32(+0.81%) |
May 13, 2008 | 39.20 | 39.52 | 38.81 | 38.93 | 26,161 | -0.57(-1.45%) |
May 12, 2008 | 38.54 | 39.60 | 38.54 | 39.50 | 121,835 | +0.80(+2.06%) |
May 09, 2008 | 38.42 | 39.42 | 38.42 | 38.71 | 676,170 | -0.16(-0.41%) |
May 08, 2008 | 39.44 | 39.44 | 38.47 | 38.87 | 353,910 | -0.46(-1.17%) |
May 07, 2008 | 40.72 | 40.79 | 39.22 | 39.32 | 586,370 | -1.26(-3.10%) |
May 06, 2008 | 39.91 | 40.72 | 39.58 | 40.58 | 447,175 | +0.14(+0.34%) |
May 05, 2008 | 40.78 | 41.23 | 40.39 | 40.44 | 446,658 | -0.58(-1.42%) |
May 02, 2008 | 41.09 | 41.46 | 40.66 | 41.03 | 550,458 | +0.32(+0.79%) |
May 01, 2008 | 39.31 | 40.78 | 39.03 | 40.70 | 826,162 | +1.69(+4.32%) |
Apr 30, 2008 | 39.60 | 40.02 | 39.02 | 39.02 | 481,794 | -0.67(-1.70%) |
Apr 29, 2008 | 39.69 | 39.81 | 39.24 | 39.69 | 421,064 | -0.06(-0.14%) |
Apr 28, 2008 | 39.76 | 40.11 | 39.58 | 39.75 | 224,634 | +0.06(+0.16%) |
Apr 25, 2008 | 39.78 | 39.87 | 39.12 | 39.68 | 616,604 | +0.42(+1.06%) |
Apr 24, 2008 | 38.08 | 39.57 | 37.94 | 39.27 | 884,841 | +1.34(+3.54%) |
Apr 23, 2008 | 37.80 | 38.36 | 37.57 | 37.93 | 432,351 | +0.37(+0.99%) |
Apr 22, 2008 | 38.01 | 38.01 | 37.26 | 37.55 | 282,973 | -0.88(-2.28%) |
Apr 21, 2008 | 38.41 | 38.48 | 38.08 | 38.43 | 229,817 | -0.20(-0.52%) |
Apr 18, 2008 | 39.01 | 39.32 | 38.55 | 38.63 | 812,499 | +0.70(+1.85%) |
Apr 17, 2008 | 37.36 | 38.10 | 36.81 | 37.93 | 1,080,701 | +0.60(+1.62%) |
Apr 16, 2008 | 36.64 | 37.32 | 36.58 | 37.32 | 617,152 | +1.18(+3.26%) |
Apr 15, 2008 | 36.25 | 36.42 | 35.59 | 36.15 | 487,597 | +0.22(+0.60%) |
Apr 14, 2008 | 36.42 | 36.50 | 35.80 | 35.93 | 345,839 | -0.65(-1.79%) |
Apr 11, 2008 | 36.93 | 37.46 | 36.43 | 36.58 | 491,246 | -0.72(-1.94%) |
Apr 10, 2008 | 37.31 | 37.98 | 37.08 | 37.31 | 524,669 | -0.23(-0.61%) |
Apr 09, 2008 | 38.69 | 38.81 | 37.52 | 37.54 | 802,663 | -1.21(-3.11%) |
Apr 08, 2008 | 38.59 | 39.17 | 38.43 | 38.74 | 892,250 | -0.16(-0.42%) |
Apr 07, 2008 | 39.03 | 39.71 | 38.74 | 38.91 | 548,275 | +0.24(+0.61%) |
Apr 04, 2008 | 38.89 | 39.26 | 38.41 | 38.67 | 462,779 | -0.39(-1.01%) |
Apr 03, 2008 | 38.54 | 39.53 | 38.23 | 39.07 | 786,474 | +0.10(+0.26%) |
Apr 02, 2008 | 38.61 | 39.63 | 38.46 | 38.97 | 488,606 | +0.31(+0.80%) |
Apr 01, 2008 | 36.52 | 38.71 | 36.52 | 38.66 | 307,494 | +2.73(+7.61%) |
Mar 31, 2008 | 35.38 | 36.40 | 35.02 | 35.92 | 474,157 | +0.50(+1.40%) |
Mar 28, 2008 | 36.59 | 36.63 | 35.39 | 35.43 | 1,017,226 | -0.98(-2.70%) |
Mar 27, 2008 | 38.10 | 38.10 | 36.32 | 36.41 | 704,232 | -1.13(-3.02%) |
Mar 26, 2008 | 38.15 | 38.31 | 37.47 | 37.54 | 470,369 | -1.28(-3.29%) |
Mar 25, 2008 | 38.18 | 39.21 | 37.98 | 38.82 | 652,190 | +0.47(+1.24%) |
Mar 24, 2008 | 37.75 | 39.27 | 37.75 | 38.35 | 551,930 | +0.64(+1.69%) |
Mar 21, 2008 | 35.03 | 37.98 | 35.03 | 37.71 | 879,989 | +0.00(+0.00%) |
Mar 20, 2008 | 35.03 | 37.98 | 35.03 | 37.71 | 879,989 | +2.43(+6.89%) |
Mar 19, 2008 | 36.53 | 37.63 | 35.23 | 35.28 | 793,704 | -1.66(-4.49%) |
Mar 18, 2008 | 35.37 | 36.94 | 34.91 | 36.93 | 2,189,049 | +3.47(+10.36%) |
Mar 17, 2008 | 34.46 | 34.54 | 31.41 | 33.47 | 1,951,933 | -2.38(-6.63%) |
Mar 14, 2008 | 38.19 | 38.32 | 35.43 | 35.84 | 2,078,659 | -2.35(-6.15%) |
Mar 13, 2008 | 36.60 | 38.40 | 35.98 | 38.19 | 2,482,563 | +0.80(+2.13%) |
Mar 12, 2008 | 38.33 | 38.79 | 37.38 | 37.39 | 1,899,810 | -0.60(-1.57%) |
Mar 11, 2008 | 36.44 | 38.15 | 36.04 | 37.99 | 2,156,763 | +2.60(+7.34%) |
Mar 10, 2008 | 37.03 | 37.07 | 35.36 | 35.39 | 1,336,755 | -1.53(-4.14%) |
Mar 07, 2008 | 36.70 | 37.95 | 36.33 | 36.92 | 1,721,065 | -0.38(-1.02%) |
Mar 06, 2008 | 38.28 | 38.28 | 37.27 | 37.30 | 846,058 | -1.46(-3.78%) |
Mar 05, 2008 | 38.92 | 39.50 | 38.32 | 38.76 | 1,454,943 | +0.14(+0.35%) |
Mar 04, 2008 | 38.47 | 38.81 | 37.85 | 38.63 | 1,334,718 | -0.19(-0.50%) |
Mar 03, 2008 | 39.20 | 39.20 | 38.56 | 38.82 | 705,552 | -0.22(-0.57%) |
Feb 29, 2008 | 40.30 | 40.30 | 39.04 | 39.04 | 609,277 | -1.39(-3.43%) |
Feb 28, 2008 | 41.22 | 41.27 | 40.32 | 40.43 | 1,068,986 | -1.39(-3.33%) |
Feb 27, 2008 | 41.08 | 42.27 | 41.05 | 41.82 | 753,620 | +0.41(+0.99%) |
Feb 26, 2008 | 41.31 | 42.04 | 40.82 | 41.41 | 1,280,605 | +0.03(+0.07%) |
Feb 25, 2008 | 40.41 | 41.55 | 40.06 | 41.38 | 1,332,245 | +0.81(+2.00%) |
Feb 22, 2008 | 40.31 | 40.57 | 39.22 | 40.57 | 1,266,673 | +0.55(+1.36%) |
Feb 21, 2008 | 40.70 | 40.90 | 39.93 | 40.03 | 1,321,517 | -0.34(-0.85%) |
Feb 20, 2008 | 39.27 | 40.69 | 38.94 | 40.37 | 1,134,212 | +0.73(+1.85%) |
Feb 19, 2008 | 40.84 | 41.03 | 39.56 | 39.64 | 862,360 | -0.95(-2.33%) |
Feb 18, 2008 | 40.28 | 40.60 | 39.91 | 40.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.28 | 40.60 | 39.91 | 40.59 | 1,072,046 | +0.04(+0.09%) |
Feb 14, 2008 | 41.10 | 41.33 | 40.46 | 40.55 | 599,748 | -0.49(-1.19%) |
Feb 13, 2008 | 41.03 | 41.31 | 40.29 | 41.04 | 1,426,068 | +0.31(+0.76%) |
Feb 12, 2008 | 41.16 | 41.63 | 40.29 | 40.73 | 634,538 | -0.11(-0.26%) |
Feb 11, 2008 | 40.85 | 41.32 | 40.32 | 40.84 | 881,940 | -0.04(-0.11%) |
Feb 08, 2008 | 41.37 | 41.43 | 40.50 | 40.88 | 1,715,669 | -0.54(-1.30%) |
Feb 07, 2008 | 40.52 | 42.20 | 40.50 | 41.42 | 2,779,221 | +1.10(+2.72%) |
Feb 06, 2008 | 42.25 | 42.25 | 40.27 | 40.32 | 1,364,285 | -1.78(-4.23%) |
Feb 05, 2008 | 43.58 | 43.82 | 42.06 | 42.10 | 2,849,683 | -2.43(-5.45%) |
Feb 04, 2008 | 44.79 | 44.97 | 44.29 | 44.53 | 1,841,836 | -0.44(-0.97%) |
Feb 01, 2008 | 44.74 | 45.12 | 44.00 | 44.97 | 1,769,194 | +0.61(+1.38%) |
Jan 31, 2008 | 42.81 | 44.77 | 42.55 | 44.36 | 2,546,341 | +0.88(+2.01%) |
Jan 30, 2008 | 43.89 | 45.39 | 43.42 | 43.48 | 1,319,650 | -0.74(-1.67%) |
Jan 29, 2008 | 44.23 | 44.30 | 43.34 | 44.22 | 714,491 | +0.37(+0.83%) |
Jan 28, 2008 | 43.12 | 43.87 | 42.59 | 43.85 | 1,935,252 | +1.10(+2.57%) |
Jan 25, 2008 | 44.46 | 44.66 | 42.69 | 42.76 | 884,587 | -1.22(-2.77%) |
Jan 24, 2008 | 43.55 | 44.30 | 43.42 | 43.98 | 932,514 | +0.66(+1.52%) |
Jan 23, 2008 | 39.88 | 43.34 | 39.88 | 43.32 | 2,484,862 | +1.98(+4.79%) |
Jan 22, 2008 | 38.85 | 42.02 | 0.7034 | 41.33 | 2,203,524 | +1.05(+2.60%) |
Jan 21, 2008 | 40.27 | 40.82 | 39.26 | 40.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.27 | 40.82 | 39.26 | 40.29 | 1,461,819 | +0.24(+0.61%) |
Jan 17, 2008 | 42.75 | 42.90 | 39.88 | 40.04 | 3,135,137 | -2.51(-5.90%) |
Jan 16, 2008 | 42.73 | 43.44 | 41.91 | 42.55 | 1,845,845 | -0.21(-0.49%) |
Jan 15, 2008 | 43.91 | 44.07 | 42.62 | 42.76 | 1,259,335 | -1.99(-4.44%) |
Jan 14, 2008 | 44.63 | 44.81 | 44.18 | 44.75 | 1,638,444 | +0.54(+1.22%) |
Jan 11, 2008 | 43.93 | 44.90 | 43.42 | 44.21 | 2,081,030 | -0.01(-0.02%) |
Jan 10, 2008 | 42.68 | 44.81 | 42.25 | 44.22 | 1,744,193 | +1.29(+3.01%) |
Jan 09, 2008 | 42.63 | 42.97 | 41.27 | 42.93 | 1,893,071 | +0.32(+0.76%) |
Jan 08, 2008 | 44.50 | 44.77 | 42.56 | 42.60 | 1,636,441 | -1.62(-3.67%) |
Jan 07, 2008 | 44.73 | 44.95 | 43.49 | 44.23 | 1,742,349 | -0.41(-0.92%) |
Jan 04, 2008 | 45.68 | 46.12 | 44.38 | 44.64 | 1,668,580 | -1.73(-3.73%) |
Jan 03, 2008 | 46.98 | 46.98 | 46.31 | 46.37 | 1,036,926 | -0.49(-1.04%) |
Jan 02, 2008 | 47.90 | 48.03 | 46.55 | 46.85 | 1,184,558 | -1.18(-2.47%) |
Jan 01, 2008 | 47.46 | 48.48 | 47.33 | 48.04 | 374,093 | +0.00(+0.00%) |
Dec 31, 2007 | 47.46 | 48.48 | 47.33 | 48.04 | 374,093 | +0.34(+0.71%) |
Dec 28, 2007 | 48.05 | 48.09 | 47.41 | 47.70 | 306,798 | -0.04(-0.09%) |
Dec 27, 2007 | 48.42 | 48.55 | 47.66 | 47.74 | 547,694 | -1.02(-2.09%) |
Dec 26, 2007 | 48.33 | 48.83 | 48.10 | 48.76 | 505,757 | +0.24(+0.50%) |
Dec 24, 2007 | 48.42 | 48.92 | 47.87 | 48.52 | 317,665 | +0.10(+0.21%) |
Dec 21, 2007 | 47.92 | 48.45 | 47.82 | 48.42 | 1,103,411 | +1.00(+2.10%) |
Dec 20, 2007 | 47.46 | 47.51 | 46.60 | 47.42 | 793,829 | +0.27(+0.58%) |
Dec 19, 2007 | 46.72 | 47.61 | 46.57 | 47.15 | 1,599,257 | +0.49(+1.05%) |
Dec 18, 2007 | 47.18 | 47.37 | 45.82 | 46.66 | 2,010,907 | -0.38(-0.81%) |
Dec 17, 2007 | 47.55 | 47.94 | 46.99 | 47.04 | 1,965,486 | -0.78(-1.62%) |
Dec 14, 2007 | 47.66 | 48.73 | 47.52 | 47.82 | 1,301,431 | -0.04(-0.09%) |
Dec 13, 2007 | 47.60 | 48.01 | 46.73 | 47.86 | 3,450,583 | -0.04(-0.09%) |
Dec 12, 2007 | 48.57 | 48.73 | 47.03 | 47.90 | 3,881,420 | +0.62(+1.31%) |
Dec 11, 2007 | 49.52 | 50.02 | 47.28 | 47.28 | 1,118,935 | -2.18(-4.41%) |
Dec 10, 2007 | 48.78 | 49.69 | 48.78 | 49.47 | 990,894 | +0.93(+1.91%) |
Dec 07, 2007 | 48.86 | 49.10 | 48.50 | 48.54 | 651,542 | -0.08(-0.16%) |
Dec 06, 2007 | 47.10 | 48.70 | 47.10 | 48.62 | 605,933 | +1.47(+3.12%) |
Dec 05, 2007 | 47.08 | 47.52 | 46.72 | 47.15 | 978,354 | +0.62(+1.34%) |
Dec 04, 2007 | 46.71 | 46.81 | 46.35 | 46.52 | 1,415,423 | -0.75(-1.58%) |
Dec 03, 2007 | 47.74 | 47.74 | 46.98 | 47.27 | 1,814,839 | -0.40(-0.84%) |
Nov 30, 2007 | 48.40 | 48.90 | 47.37 | 47.67 | 1,712,608 | +0.25(+0.53%) |
Nov 29, 2007 | 47.60 | 47.60 | 46.70 | 47.42 | 826,906 | -0.24(-0.51%) |
Nov 28, 2007 | 45.65 | 47.74 | 45.65 | 47.66 | 1,419,324 | +2.54(+5.63%) |
Nov 27, 2007 | 44.21 | 45.23 | 44.08 | 45.12 | 1,660,917 | +0.93(+2.09%) |
Nov 26, 2007 | 45.62 | 45.73 | 44.19 | 44.20 | 674,621 | -1.05(-2.32%) |
Nov 23, 2007 | 45.22 | 45.83 | 45.10 | 45.25 | 244,379 | +0.78(+1.74%) |
Nov 21, 2007 | 45.25 | 45.25 | 43.84 | 44.47 | 1,302,499 | -1.18(-2.58%) |
Nov 20, 2007 | 45.88 | 46.67 | 44.67 | 45.65 | 1,133,704 | -0.37(-0.81%) |
Nov 19, 2007 | 46.79 | 47.03 | 45.68 | 46.02 | 498,233 | -1.03(-2.18%) |
Nov 16, 2007 | 47.31 | 47.51 | 46.55 | 47.05 | 650,239 | -0.27(-0.56%) |
Nov 15, 2007 | 48.05 | 48.41 | 46.63 | 47.31 | 833,315 | -1.03(-2.12%) |
Nov 14, 2007 | 48.04 | 49.19 | 48.04 | 48.34 | 3,093,201 | +0.64(+1.34%) |
Nov 13, 2007 | 46.72 | 47.87 | 46.10 | 47.70 | 696,914 | +2.12(+4.66%) |
Nov 12, 2007 | 45.71 | 46.85 | 45.48 | 45.58 | 405,441 | -0.62(-1.34%) |
Nov 09, 2007 | 45.58 | 47.28 | 45.29 | 46.19 | 2,340,694 | -0.75(-1.59%) |
Nov 08, 2007 | 46.88 | 47.42 | 45.20 | 46.94 | 1,303,544 | +0.09(+0.20%) |
Nov 07, 2007 | 48.05 | 48.34 | 46.85 | 46.85 | 1,954,062 | -1.93(-3.96%) |
Nov 06, 2007 | 48.25 | 48.78 | 47.31 | 48.78 | 1,204,064 | +0.97(+2.03%) |
Nov 05, 2007 | 47.16 | 48.14 | 46.84 | 47.81 | 704,996 | -0.70(-1.45%) |
Nov 02, 2007 | 48.83 | 48.83 | 47.45 | 48.51 | 665,168 | -0.66(-1.34%) |
Nov 01, 2007 | 49.88 | 50.17 | 49.10 | 49.17 | 1,203,748 | -1.89(-3.70%) |
Oct 31, 2007 | 50.58 | 51.36 | 49.52 | 51.06 | 1,056,521 | +0.89(+1.77%) |
Oct 30, 2007 | 50.40 | 50.73 | 49.91 | 50.17 | 1,262,721 | -0.46(-0.91%) |
Oct 29, 2007 | 50.12 | 50.70 | 49.93 | 50.63 | 1,628,315 | +0.75(+1.50%) |
Oct 26, 2007 | 48.75 | 49.95 | 48.75 | 49.88 | 477,752 | +1.24(+2.55%) |
Oct 25, 2007 | 48.53 | 49.12 | 48.07 | 48.64 | 1,827,831 | -0.08(-0.16%) |
Oct 24, 2007 | 48.41 | 48.94 | 47.18 | 48.72 | 3,056,975 | +0.03(+0.06%) |
Oct 23, 2007 | 48.23 | 48.71 | 47.73 | 48.69 | 1,283,202 | +1.03(+2.17%) |
Oct 22, 2007 | 46.62 | 47.88 | 46.54 | 47.66 | 1,286,546 | +0.69(+1.47%) |
Oct 19, 2007 | 48.51 | 48.51 | 45.30 | 46.97 | 950,907 | -1.67(-3.44%) |
Oct 18, 2007 | 48.48 | 48.94 | 48.02 | 48.64 | 1,013,186 | -0.30(-0.62%) |
Oct 17, 2007 | 49.25 | 49.48 | 48.01 | 48.94 | 1,359,135 | +0.14(+0.28%) |
Oct 16, 2007 | 49.13 | 49.16 | 48.44 | 48.81 | 1,402,187 | -0.50(-1.02%) |
Oct 15, 2007 | 49.75 | 50.27 | 48.97 | 49.31 | 931,680 | -1.03(-2.05%) |
Oct 12, 2007 | 50.06 | 50.41 | 49.95 | 50.34 | 319,476 | +0.36(+0.72%) |
Oct 11, 2007 | 50.89 | 51.02 | 49.47 | 49.98 | 826,766 | -0.53(-1.05%) |
Oct 10, 2007 | 50.65 | 50.69 | 50.22 | 50.51 | 455,042 | -0.27(-0.54%) |
Oct 09, 2007 | 49.63 | 50.80 | 49.63 | 50.79 | 1,369,445 | +1.11(+2.24%) |
Oct 08, 2007 | 50.03 | 50.03 | 49.57 | 49.67 | 882,218 | -0.23(-0.46%) |
Oct 05, 2007 | 49.44 | 50.07 | 49.28 | 49.90 | 694,127 | +0.95(+1.95%) |
Oct 04, 2007 | 49.24 | 49.42 | 48.75 | 48.95 | 1,625,807 | -0.17(-0.34%) |
Oct 03, 2007 | 48.88 | 49.47 | 48.83 | 49.11 | 601,335 | +0.11(+0.22%) |
Oct 02, 2007 | 48.73 | 49.13 | 48.59 | 49.01 | 881,104 | +0.46(+0.95%) |
Oct 01, 2007 | 47.35 | 48.66 | 47.18 | 48.55 | 1,064,319 | +1.32(+2.80%) |
Sep 28, 2007 | 47.31 | 47.51 | 47.10 | 47.23 | 797,647 | -0.09(-0.18%) |
Sep 27, 2007 | 46.85 | 47.47 | 46.70 | 47.31 | 189,484 | +0.52(+1.12%) |
Sep 26, 2007 | 46.06 | 47.09 | 45.98 | 46.79 | 1,151,120 | +1.00(+2.19%) |
Sep 25, 2007 | 45.68 | 46.06 | 45.46 | 45.78 | 633,241 | -0.58(-1.25%) |
Sep 24, 2007 | 46.64 | 46.77 | 45.91 | 46.37 | 1,127,573 | -0.19(-0.40%) |
Sep 21, 2007 | 46.60 | 46.69 | 46.26 | 46.55 | 1,040,633 | +0.06(+0.12%) |
Sep 20, 2007 | 47.48 | 47.60 | 46.33 | 46.49 | 1,128,688 | -0.78(-1.65%) |
Sep 19, 2007 | 47.51 | 48.27 | 47.08 | 47.27 | 1,295,045 | +0.24(+0.51%) |
Sep 18, 2007 | 45.22 | 47.12 | 44.71 | 47.03 | 2,336,514 | +2.20(+4.92%) |
Sep 17, 2007 | 45.40 | 45.40 | 44.64 | 44.83 | 1,655,205 | -0.66(-1.45%) |
Sep 14, 2007 | 44.92 | 45.54 | 44.68 | 45.49 | 1,408,178 | +0.10(+0.22%) |
Sep 13, 2007 | 44.74 | 45.60 | 44.67 | 45.39 | 780,092 | +1.06(+2.38%) |
Sep 12, 2007 | 44.32 | 44.86 | 44.03 | 44.33 | 1,417,374 | -0.12(-0.27%) |
Sep 11, 2007 | 44.41 | 44.96 | 44.31 | 44.46 | 2,282,874 | +0.40(+0.91%) |
Sep 10, 2007 | 44.32 | 44.61 | 43.27 | 44.05 | 1,185,952 | +0.08(+0.18%) |
Sep 07, 2007 | 43.90 | 44.42 | 43.65 | 43.98 | 2,482,947 | -0.76(-1.70%) |
Sep 06, 2007 | 45.12 | 45.12 | 44.36 | 44.74 | 1,259,098 | -0.19(-0.42%) |
Sep 05, 2007 | 45.27 | 45.30 | 44.78 | 44.92 | 1,079,366 | -0.93(-2.02%) |
Sep 04, 2007 | 44.77 | 46.32 | 44.77 | 45.85 | 835,823 | +0.97(+2.16%) |
Aug 31, 2007 | 44.79 | 45.18 | 44.54 | 44.88 | 775,773 | +0.90(+2.04%) |
Aug 30, 2007 | 43.70 | 44.54 | 43.70 | 43.98 | 554,103 | -0.45(-1.02%) |
Aug 29, 2007 | 44.01 | 44.49 | 43.39 | 44.44 | 2,208,334 | +0.66(+1.51%) |
Aug 28, 2007 | 44.71 | 44.71 | 43.62 | 43.77 | 832,200 | -1.80(-3.95%) |
Aug 27, 2007 | 45.78 | 45.83 | 45.33 | 45.58 | 584,477 | -0.42(-0.91%) |
Aug 24, 2007 | 45.23 | 46.01 | 45.04 | 45.99 | 984,903 | +0.56(+1.23%) |
Aug 23, 2007 | 45.83 | 45.83 | 45.07 | 45.43 | 700,815 | -0.30(-0.66%) |
Aug 22, 2007 | 46.15 | 46.15 | 44.86 | 45.73 | 2,494,511 | +0.78(+1.74%) |
Aug 21, 2007 | 44.67 | 45.35 | 44.33 | 44.95 | 526,517 | +0.41(+0.92%) |
Aug 20, 2007 | 44.77 | 45.07 | 43.98 | 44.54 | 1,671,367 | -0.43(-0.96%) |
Aug 17, 2007 | 45.26 | 46.24 | 43.80 | 44.97 | 2,467,761 | +1.73(+4.01%) |
Aug 16, 2007 | 41.91 | 43.29 | 39.91 | 43.24 | 4,680,971 | +0.91(+2.14%) |
Aug 15, 2007 | 43.39 | 44.17 | 42.27 | 42.33 | 992,287 | -1.26(-2.88%) |
Aug 14, 2007 | 45.24 | 45.24 | 43.59 | 43.59 | 886,398 | -1.41(-3.14%) |
Aug 13, 2007 | 46.26 | 46.42 | 44.99 | 45.00 | 3,195,048 | -0.40(-0.89%) |
Aug 10, 2007 | 44.57 | 46.09 | 44.57 | 45.40 | 1,244,469 | -0.76(-1.65%) |
Aug 09, 2007 | 46.43 | 47.13 | 46.02 | 46.16 | 1,358,438 | -1.51(-3.18%) |
Aug 08, 2007 | 46.99 | 48.39 | 46.93 | 47.68 | 2,973,936 | +1.19(+2.56%) |
Aug 07, 2007 | 45.65 | 46.98 | 45.53 | 46.49 | 3,195,187 | +2.45(+5.56%) |
Aug 06, 2007 | 44.38 | 44.74 | 43.42 | 44.04 | 1,281,948 | -2.05(-4.44%) |
Aug 03, 2007 | 46.09 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 46.14 | 46.93 | 45.66 | 46.09 | 603,982 | +0.04(+0.09%) |
Aug 01, 2007 | 46.27 | 46.41 | 44.84 | 46.04 | 1,623,021 | -0.37(-0.79%) |
Jul 31, 2007 | 47.90 | 48.44 | 46.36 | 46.41 | 1,666,630 | -1.01(-2.13%) |
Jul 30, 2007 | 47.00 | 47.75 | 46.44 | 47.42 | 1,447,482 | +0.85(+1.83%) |
Jul 27, 2007 | 46.69 | 47.46 | 46.26 | 46.57 | 607,665 | -0.19(-0.41%) |
Jul 26, 2007 | 46.94 | 47.30 | 45.49 | 46.76 | 1,160,601 | -1.46(-3.04%) |
Jul 25, 2007 | 48.12 | 48.78 | 47.53 | 48.22 | 1,140,601 | +0.32(+0.66%) |
Jul 24, 2007 | 49.04 | 49.10 | 47.70 | 47.91 | 1,721,107 | -1.78(-3.58%) |
Jul 23, 2007 | 49.70 | 50.16 | 49.60 | 49.69 | 1,115,173 | +0.07(+0.14%) |
Jul 20, 2007 | 50.68 | 50.78 | 49.27 | 49.62 | 2,565,638 | -1.12(-2.21%) |
Jul 19, 2007 | 51.45 | 51.53 | 50.52 | 50.74 | 1,304,937 | -0.13(-0.25%) |
Jul 18, 2007 | 51.62 | 51.62 | 50.44 | 50.87 | 1,554,332 | -0.96(-1.86%) |
Jul 17, 2007 | 51.90 | 52.22 | 51.68 | 51.83 | 237,552 | +0.20(+0.39%) |
Jul 16, 2007 | 51.58 | 52.13 | 51.50 | 51.63 | 207,318 | -0.02(-0.04%) |
Jul 13, 2007 | 51.26 | 51.78 | 51.26 | 51.65 | 610,252 | +0.31(+0.60%) |
Jul 12, 2007 | 50.32 | 51.34 | 50.32 | 51.34 | 489,177 | +1.11(+2.21%) |
Jul 11, 2007 | 49.70 | 50.30 | 49.49 | 50.23 | 2,296,826 | +0.45(+0.91%) |
Jul 10, 2007 | 50.77 | 50.77 | 49.68 | 49.77 | 2,297,921 | -1.32(-2.58%) |
Jul 09, 2007 | 51.35 | 51.50 | 50.88 | 51.10 | 525,123 | -0.04(-0.08%) |
Jul 06, 2007 | 50.59 | 51.17 | 50.59 | 51.14 | 429,454 | +0.60(+1.19%) |
Jul 05, 2007 | 50.56 | 50.69 | 50.38 | 50.54 | 1,260,770 | -0.12(-0.24%) |
Jul 03, 2007 | 50.23 | 50.82 | 50.23 | 50.66 | 2,181,861 | +0.66(+1.32%) |
Jul 02, 2007 | 49.61 | 50.00 | 49.57 | 50.00 | 770,200 | +0.69(+1.40%) |
Jun 29, 2007 | 50.03 | 50.38 | 48.86 | 49.31 | 1,522,008 | -0.75(-1.50%) |
Jun 28, 2007 | 49.88 | 50.43 | 49.83 | 50.06 | 781,206 | +0.08(+0.16%) |
Jun 27, 2007 | 48.87 | 50.04 | 48.81 | 49.98 | 3,035,518 | +0.98(+2.01%) |
Jun 26, 2007 | 49.80 | 49.88 | 48.99 | 48.99 | 858,115 | -0.42(-0.86%) |
Jun 25, 2007 | 50.04 | 50.60 | 49.21 | 49.42 | 1,408,318 | -0.81(-1.61%) |
Jun 22, 2007 | 50.95 | 50.99 | 50.03 | 50.23 | 1,848,312 | -1.81(-3.48%) |
Jun 21, 2007 | 51.07 | 52.04 | 50.28 | 52.04 | 1,536,498 | +0.90(+1.77%) |
Jun 20, 2007 | 52.01 | 52.22 | 51.13 | 51.13 | 937,113 | -0.57(-1.10%) |
Jun 19, 2007 | 51.68 | 51.83 | 51.48 | 51.70 | 622,513 | -0.05(-0.10%) |
Jun 18, 2007 | 51.87 | 52.03 | 51.53 | 51.75 | 381,477 | -0.09(-0.18%) |
Jun 15, 2007 | 51.99 | 52.34 | 51.78 | 51.84 | 874,277 | +0.29(+0.57%) |
Jun 14, 2007 | 51.25 | 51.76 | 51.25 | 51.55 | 657,484 | +0.19(+0.38%) |
Jun 13, 2007 | 50.73 | 51.35 | 50.73 | 51.35 | 282,973 | +0.76(+1.50%) |
Jun 12, 2007 | 51.05 | 51.43 | 50.59 | 50.59 | 663,475 | -0.49(-0.96%) |
Jun 11, 2007 | 50.88 | 51.30 | 50.63 | 51.08 | 417,981 | +0.32(+0.62%) |
Jun 08, 2007 | 49.91 | 50.80 | 49.82 | 50.77 | 386,214 | +0.82(+1.64%) |
Jun 07, 2007 | 50.93 | 51.07 | 49.95 | 49.95 | 599,385 | -1.03(-2.01%) |
Jun 06, 2007 | 51.30 | 51.30 | 50.95 | 50.97 | 112,018 | -0.39(-0.77%) |
Jun 05, 2007 | 51.46 | 51.56 | 51.23 | 51.37 | 161,062 | -0.36(-0.69%) |
Jun 04, 2007 | 51.45 | 51.73 | 51.43 | 51.73 | 655,673 | +0.06(+0.11%) |