Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 59.40 | 60.60 | 58.20 | 60.00 | 13,185 | +0.80(+1.35%) |
May 29, 2008 | 55.40 | 59.60 | 55.40 | 59.20 | 9,220 | +3.20(+5.71%) |
May 28, 2008 | 55.60 | 56.80 | 54.80 | 56.00 | 4,002 | +0.00(+0.00%) |
May 27, 2008 | 55.60 | 57.20 | 54.80 | 56.00 | 9,864 | -0.20(-0.36%) |
May 26, 2008 | 60.00 | 60.00 | 55.40 | 56.20 | 9,389 | +0.00(+0.00%) |
May 23, 2008 | 60.00 | 60.00 | 55.40 | 56.20 | 9,389 | -3.60(-6.02%) |
May 22, 2008 | 60.60 | 61.40 | 57.80 | 59.80 | 14,877 | +1.80(+3.10%) |
May 21, 2008 | 56.20 | 58.80 | 56.20 | 58.00 | 11,205 | +1.20(+2.11%) |
May 20, 2008 | 56.40 | 57.20 | 55.40 | 56.80 | 7,633 | -0.40(-0.70%) |
May 19, 2008 | 54.80 | 57.40 | 54.40 | 57.20 | 14,597 | +1.80(+3.25%) |
May 16, 2008 | 54.00 | 55.60 | 53.60 | 55.40 | 11,312 | +1.00(+1.84%) |
May 15, 2008 | 53.40 | 54.40 | 52.60 | 54.40 | 5,039 | +1.40(+2.64%) |
May 14, 2008 | 52.40 | 53.40 | 52.20 | 53.00 | 8,874 | +0.60(+1.15%) |
May 13, 2008 | 51.40 | 52.40 | 51.00 | 52.40 | 10,477 | +0.40(+0.77%) |
May 12, 2008 | 53.60 | 53.80 | 50.80 | 52.00 | 8,235 | -2.20(-4.06%) |
May 09, 2008 | 51.20 | 54.40 | 50.20 | 54.20 | 10,604 | +1.60(+3.04%) |
May 08, 2008 | 49.80 | 53.00 | 49.60 | 52.60 | 10,989 | +2.20(+4.37%) |
May 07, 2008 | 51.20 | 52.80 | 50.40 | 50.40 | 9,309 | -3.00(-5.62%) |
May 06, 2008 | 52.60 | 53.40 | 51.00 | 53.40 | 5,526 | +0.60(+1.14%) |
May 05, 2008 | 51.80 | 53.00 | 51.60 | 52.80 | 9,661 | +0.20(+0.38%) |
May 02, 2008 | 50.00 | 53.80 | 49.80 | 52.60 | 20,545 | +3.60(+7.35%) |
May 01, 2008 | 48.00 | 49.40 | 48.00 | 49.00 | 5,318 | +1.60(+3.38%) |
Apr 30, 2008 | 47.80 | 48.60 | 47.00 | 47.40 | 6,456 | -0.40(-0.84%) |
Apr 29, 2008 | 48.00 | 49.00 | 46.80 | 47.80 | 8,126 | -0.40(-0.83%) |
Apr 28, 2008 | 48.20 | 48.60 | 46.80 | 48.20 | 8,315 | -0.60(-1.23%) |
Apr 25, 2008 | 48.52 | 48.80 | 47.60 | 48.80 | 8,730 | -0.20(-0.41%) |
Apr 24, 2008 | 48.00 | 49.60 | 47.00 | 49.00 | 4,849 | +0.50(+1.03%) |
Apr 23, 2008 | 47.80 | 48.60 | 47.00 | 48.50 | 6,114 | +0.30(+0.62%) |
Apr 22, 2008 | 49.60 | 49.60 | 47.70 | 48.20 | 7,763 | -1.20(-2.43%) |
Apr 21, 2008 | 47.80 | 50.40 | 46.20 | 49.40 | 13,788 | +2.00(+4.22%) |
Apr 18, 2008 | 49.40 | 50.60 | 46.20 | 47.40 | 14,831 | -1.00(-2.07%) |
Apr 17, 2008 | 49.00 | 50.00 | 47.40 | 48.40 | 9,178 | -0.80(-1.63%) |
Apr 16, 2008 | 46.80 | 50.60 | 46.80 | 49.20 | 9,852 | +1.60(+3.36%) |
Apr 15, 2008 | 50.80 | 50.80 | 44.80 | 47.60 | 11,936 | -3.00(-5.93%) |
Apr 14, 2008 | 50.90 | 51.20 | 50.00 | 50.60 | 4,517 | -0.20(-0.39%) |
Apr 11, 2008 | 51.40 | 52.00 | 50.00 | 50.80 | 8,588 | -1.80(-3.42%) |
Apr 10, 2008 | 53.00 | 53.70 | 51.40 | 52.60 | 14,260 | -0.40(-0.75%) |
Apr 09, 2008 | 53.60 | 54.40 | 52.20 | 53.00 | 11,754 | +0.00(+0.00%) |
Apr 08, 2008 | 54.80 | 54.80 | 52.80 | 53.00 | 7,945 | -0.80(-1.49%) |
Apr 07, 2008 | 52.00 | 54.00 | 51.60 | 53.80 | 10,084 | +1.40(+2.67%) |
Apr 04, 2008 | 52.40 | 52.60 | 51.40 | 52.40 | 7,171 | -0.60(-1.13%) |
Apr 03, 2008 | 53.40 | 54.20 | 52.00 | 53.00 | 12,677 | -0.80(-1.49%) |
Apr 02, 2008 | 53.00 | 54.00 | 51.60 | 53.80 | 9,683 | +0.20(+0.37%) |
Apr 01, 2008 | 53.00 | 54.80 | 52.80 | 53.60 | 7,635 | +0.40(+0.75%) |
Mar 31, 2008 | 50.60 | 54.80 | 50.60 | 53.20 | 17,703 | +2.60(+5.14%) |
Mar 28, 2008 | 53.20 | 54.00 | 50.40 | 50.60 | 11,802 | -2.00(-3.80%) |
Mar 27, 2008 | 52.60 | 54.00 | 52.40 | 52.60 | 8,838 | +0.60(+1.15%) |
Mar 26, 2008 | 51.80 | 54.40 | 51.80 | 52.00 | 11,787 | -2.40(-4.41%) |
Mar 25, 2008 | 50.40 | 54.60 | 50.40 | 54.40 | 13,897 | +3.20(+6.25%) |
Mar 24, 2008 | 53.40 | 53.80 | 50.40 | 51.20 | 14,264 | -2.60(-4.83%) |
Mar 21, 2008 | 51.80 | 54.00 | 50.00 | 53.80 | 17,640 | +0.00(+0.00%) |
Mar 20, 2008 | 51.80 | 54.00 | 50.00 | 53.80 | 17,640 | +1.40(+2.67%) |
Mar 19, 2008 | 51.80 | 53.00 | 50.00 | 52.40 | 19,126 | +0.60(+1.16%) |
Mar 18, 2008 | 53.00 | 53.40 | 51.00 | 51.80 | 13,114 | -0.40(-0.77%) |
Mar 17, 2008 | 54.60 | 54.80 | 50.60 | 52.20 | 14,536 | -2.40(-4.40%) |
Mar 14, 2008 | 55.00 | 57.60 | 50.40 | 54.60 | 20,098 | -0.60(-1.09%) |
Mar 13, 2008 | 51.00 | 55.60 | 50.00 | 55.20 | 19,995 | +2.60(+4.94%) |
Mar 12, 2008 | 49.60 | 54.60 | 49.60 | 52.60 | 16,827 | +3.00(+6.05%) |
Mar 11, 2008 | 51.00 | 51.60 | 49.40 | 49.60 | 11,818 | -0.50(-1.00%) |
Mar 10, 2008 | 53.20 | 53.40 | 49.40 | 50.10 | 15,464 | -2.70(-5.11%) |
Mar 07, 2008 | 51.00 | 53.00 | 49.20 | 52.80 | 31,080 | +0.60(+1.15%) |
Mar 06, 2008 | 55.00 | 56.00 | 52.20 | 52.20 | 13,952 | -3.40(-6.12%) |
Mar 05, 2008 | 55.80 | 57.20 | 55.00 | 55.60 | 15,687 | -0.40(-0.71%) |
Mar 04, 2008 | 57.60 | 58.20 | 55.20 | 56.00 | 23,314 | +0.00(+0.00%) |
Mar 03, 2008 | 56.20 | 59.00 | 55.58 | 56.00 | 20,810 | +0.00(+0.00%) |
Feb 29, 2008 | 57.20 | 58.80 | 56.00 | 56.00 | 12,287 | -2.00(-3.45%) |
Feb 28, 2008 | 58.60 | 59.00 | 57.40 | 58.00 | 9,181 | -0.80(-1.36%) |
Feb 27, 2008 | 62.00 | 62.00 | 57.80 | 58.80 | 14,529 | -3.40(-5.47%) |
Feb 26, 2008 | 57.60 | 62.80 | 57.60 | 62.20 | 14,936 | +3.80(+6.51%) |
Feb 25, 2008 | 60.80 | 61.00 | 57.00 | 58.40 | 18,771 | -2.40(-3.95%) |
Feb 22, 2008 | 55.00 | 61.80 | 55.00 | 60.80 | 17,968 | +5.40(+9.75%) |
Feb 21, 2008 | 57.00 | 58.00 | 55.40 | 55.40 | 12,360 | -1.60(-2.81%) |
Feb 20, 2008 | 58.00 | 59.00 | 56.20 | 57.00 | 11,212 | -0.80(-1.38%) |
Feb 19, 2008 | 59.00 | 59.80 | 57.40 | 57.80 | 11,842 | +0.00(+0.00%) |
Feb 18, 2008 | 60.00 | 60.00 | 57.20 | 57.80 | 13,932 | +0.00(+0.00%) |
Feb 15, 2008 | 60.00 | 60.00 | 57.20 | 57.80 | 13,932 | -2.40(-3.99%) |
Feb 14, 2008 | 59.60 | 61.00 | 59.20 | 60.20 | 11,754 | +0.20(+0.33%) |
Feb 13, 2008 | 61.80 | 62.20 | 59.60 | 60.00 | 13,667 | -1.60(-2.60%) |
Feb 12, 2008 | 61.20 | 62.00 | 60.40 | 61.60 | 9,247 | +0.40(+0.65%) |
Feb 11, 2008 | 60.40 | 61.20 | 59.20 | 61.20 | 22,650 | +0.80(+1.32%) |
Feb 08, 2008 | 62.40 | 62.80 | 59.80 | 60.40 | 14,223 | -2.80(-4.43%) |
Feb 07, 2008 | 62.00 | 64.80 | 61.60 | 63.20 | 13,782 | +1.20(+1.94%) |
Feb 06, 2008 | 64.00 | 66.40 | 62.00 | 62.00 | 15,072 | -1.20(-1.90%) |
Feb 05, 2008 | 63.80 | 68.60 | 62.40 | 63.20 | 25,487 | -7.40(-10.48%) |
Feb 04, 2008 | 63.20 | 74.20 | 62.80 | 70.60 | 37,293 | +6.80(+10.66%) |
Feb 01, 2008 | 62.60 | 64.00 | 60.20 | 63.80 | 19,631 | +1.40(+2.24%) |
Jan 31, 2008 | 59.40 | 62.40 | 59.00 | 62.40 | 24,636 | +2.20(+3.65%) |
Jan 30, 2008 | 58.20 | 62.80 | 58.20 | 60.20 | 18,767 | +2.20(+3.79%) |
Jan 29, 2008 | 57.00 | 58.40 | 55.00 | 58.00 | 11,774 | +1.80(+3.20%) |
Jan 28, 2008 | 56.60 | 57.80 | 55.00 | 56.20 | 10,249 | -1.40(-2.43%) |
Jan 25, 2008 | 53.60 | 57.60 | 53.60 | 57.60 | 13,610 | +4.00(+7.46%) |
Jan 24, 2008 | 54.20 | 56.60 | 52.20 | 53.60 | 30,168 | -1.20(-2.19%) |
Jan 23, 2008 | 54.80 | 56.60 | 51.60 | 54.80 | 21,345 | -0.20(-0.36%) |
Jan 22, 2008 | 54.40 | 58.00 | 46.00 | 55.00 | 21,461 | -2.60(-4.51%) |
Jan 21, 2008 | 57.60 | 58.80 | 56.00 | 57.60 | 17,870 | +0.00(+0.00%) |
Jan 18, 2008 | 57.60 | 58.80 | 56.00 | 57.60 | 17,870 | -0.60(-1.03%) |
Jan 17, 2008 | 60.40 | 61.40 | 57.60 | 58.20 | 22,853 | -2.20(-3.64%) |
Jan 16, 2008 | 60.20 | 62.80 | 58.80 | 60.40 | 14,658 | +0.80(+1.34%) |
Jan 15, 2008 | 60.60 | 62.00 | 59.60 | 59.60 | 17,139 | -3.20(-5.10%) |
Jan 14, 2008 | 60.00 | 63.00 | 60.00 | 62.80 | 16,809 | +3.20(+5.37%) |
Jan 11, 2008 | 62.60 | 62.60 | 59.60 | 59.60 | 11,382 | -3.20(-5.10%) |
Jan 10, 2008 | 61.40 | 63.40 | 60.60 | 62.80 | 13,223 | +1.00(+1.62%) |
Jan 09, 2008 | 62.60 | 63.40 | 60.80 | 61.80 | 10,177 | -0.40(-0.64%) |
Jan 08, 2008 | 61.20 | 64.00 | 61.00 | 62.20 | 57,627 | +1.00(+1.63%) |
Jan 07, 2008 | 60.60 | 62.40 | 60.40 | 61.20 | 10,162 | +0.70(+1.16%) |
Jan 04, 2008 | 62.20 | 63.20 | 59.80 | 60.50 | 19,467 | -2.30(-3.66%) |
Jan 03, 2008 | 64.60 | 65.60 | 62.80 | 62.80 | 11,069 | -2.40(-3.68%) |
Jan 02, 2008 | 65.80 | 69.80 | 64.40 | 65.20 | 12,099 | -1.40(-2.10%) |
Jan 01, 2008 | 66.20 | 67.60 | 65.00 | 66.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 66.20 | 67.60 | 65.00 | 66.60 | 25,617 | -0.40(-0.60%) |
Dec 28, 2007 | 69.60 | 69.60 | 66.60 | 67.00 | 16,812 | -1.40(-2.05%) |
Dec 27, 2007 | 68.40 | 69.00 | 67.40 | 68.40 | 10,853 | +0.20(+0.29%) |
Dec 26, 2007 | 71.80 | 71.80 | 66.60 | 68.20 | 20,833 | -3.60(-5.01%) |
Dec 24, 2007 | 68.80 | 71.80 | 68.80 | 71.80 | 6,008 | +1.00(+1.41%) |
Dec 21, 2007 | 72.20 | 72.20 | 69.40 | 70.80 | 20,564 | -0.40(-0.56%) |
Dec 20, 2007 | 72.00 | 72.00 | 66.80 | 71.20 | 20,607 | +3.60(+5.33%) |
Dec 19, 2007 | 67.20 | 68.60 | 66.20 | 67.60 | 16,793 | +0.80(+1.20%) |
Dec 18, 2007 | 66.80 | 68.40 | 63.60 | 66.80 | 19,009 | +0.40(+0.60%) |
Dec 17, 2007 | 70.00 | 71.00 | 65.20 | 66.40 | 27,675 | -2.20(-3.21%) |
Dec 14, 2007 | 70.00 | 73.00 | 68.00 | 68.60 | 31,266 | -2.40(-3.38%) |
Dec 13, 2007 | 71.00 | 73.00 | 68.60 | 71.00 | 29,305 | -1.10(-1.53%) |
Dec 12, 2007 | 79.00 | 79.00 | 71.40 | 72.10 | 24,248 | -4.90(-6.36%) |
Dec 11, 2007 | 82.20 | 82.40 | 76.20 | 77.00 | 31,666 | -5.60(-6.78%) |
Dec 10, 2007 | 84.00 | 87.60 | 81.00 | 82.60 | 76,277 | +3.60(+4.56%) |
Dec 07, 2007 | 78.40 | 79.60 | 77.00 | 79.00 | 22,965 | +1.00(+1.28%) |
Dec 06, 2007 | 72.80 | 78.40 | 72.80 | 78.00 | 26,701 | +4.60(+6.27%) |
Dec 05, 2007 | 73.00 | 74.40 | 71.20 | 73.40 | 11,089 | +1.20(+1.66%) |
Dec 04, 2007 | 70.00 | 72.80 | 69.60 | 72.20 | 9,214 | +1.40(+1.98%) |
Dec 03, 2007 | 73.40 | 73.40 | 70.20 | 70.80 | 11,741 | -2.00(-2.75%) |
Nov 30, 2007 | 73.60 | 74.00 | 70.00 | 72.80 | 14,096 | -0.30(-0.41%) |
Nov 29, 2007 | 68.60 | 73.20 | 68.00 | 73.10 | 19,964 | +4.80(+7.03%) |
Nov 28, 2007 | 63.40 | 69.60 | 63.40 | 68.30 | 24,115 | +4.70(+7.39%) |
Nov 27, 2007 | 64.00 | 64.60 | 61.50 | 63.60 | 13,583 | -0.20(-0.31%) |
Nov 26, 2007 | 63.40 | 64.80 | 62.80 | 63.80 | 22,452 | +1.00(+1.59%) |
Nov 23, 2007 | 60.60 | 64.40 | 60.00 | 62.80 | 9,983 | +2.20(+3.63%) |
Nov 21, 2007 | 60.60 | 64.00 | 58.00 | 60.60 | 24,376 | +0.60(+1.00%) |
Nov 20, 2007 | 63.60 | 64.20 | 59.40 | 60.00 | 30,087 | -3.00(-4.76%) |
Nov 19, 2007 | 66.60 | 67.20 | 63.00 | 63.00 | 15,964 | -4.60(-6.80%) |
Nov 16, 2007 | 64.40 | 67.60 | 63.20 | 67.60 | 25,574 | +2.80(+4.32%) |
Nov 15, 2007 | 66.00 | 66.80 | 63.00 | 64.80 | 24,414 | -2.20(-3.28%) |
Nov 14, 2007 | 69.60 | 73.40 | 66.80 | 67.00 | 24,271 | -2.60(-3.74%) |
Nov 13, 2007 | 71.00 | 72.50 | 68.80 | 69.60 | 26,899 | -0.20(-0.29%) |
Nov 12, 2007 | 71.00 | 71.80 | 68.20 | 69.80 | 25,341 | -2.20(-3.06%) |
Nov 09, 2007 | 70.00 | 74.00 | 67.00 | 72.00 | 24,751 | +1.40(+1.98%) |
Nov 08, 2007 | 74.60 | 74.60 | 70.20 | 70.60 | 24,523 | -2.40(-3.29%) |
Nov 07, 2007 | 76.40 | 76.40 | 73.00 | 73.00 | 17,413 | -3.60(-4.70%) |
Nov 06, 2007 | 78.40 | 78.40 | 74.60 | 76.60 | 15,706 | -1.00(-1.29%) |
Nov 05, 2007 | 75.20 | 77.80 | 73.20 | 77.60 | 20,672 | +2.20(+2.92%) |
Nov 02, 2007 | 80.20 | 80.40 | 75.20 | 75.40 | 37,830 | -3.80(-4.80%) |
Nov 01, 2007 | 82.60 | 83.20 | 79.20 | 79.20 | 35,206 | -4.80(-5.71%) |
Oct 31, 2007 | 76.00 | 84.00 | 73.40 | 84.00 | 72,299 | +13.60(+19.32%) |
Oct 30, 2007 | 76.60 | 77.40 | 69.80 | 70.40 | 21,503 | -7.00(-9.04%) |
Oct 29, 2007 | 77.00 | 79.00 | 75.22 | 77.40 | 15,310 | +0.40(+0.52%) |
Oct 26, 2007 | 78.20 | 79.00 | 77.00 | 77.00 | 13,332 | -0.80(-1.03%) |
Oct 25, 2007 | 80.00 | 81.60 | 77.40 | 77.80 | 17,468 | -2.60(-3.23%) |
Oct 24, 2007 | 78.80 | 81.20 | 78.40 | 80.40 | 22,136 | +0.60(+0.75%) |
Oct 23, 2007 | 80.00 | 80.40 | 78.20 | 79.80 | 7,720 | +0.40(+0.50%) |
Oct 22, 2007 | 79.00 | 81.80 | 78.20 | 79.40 | 11,555 | -1.00(-1.24%) |
Oct 19, 2007 | 82.20 | 82.40 | 80.00 | 80.40 | 15,216 | -1.20(-1.47%) |
Oct 18, 2007 | 80.80 | 82.40 | 80.02 | 81.60 | 13,201 | +0.60(+0.74%) |
Oct 17, 2007 | 79.00 | 82.80 | 77.80 | 81.00 | 25,367 | +1.92(+2.43%) |
Oct 16, 2007 | 81.60 | 83.00 | 78.60 | 79.08 | 15,651 | -2.52(-3.09%) |
Oct 15, 2007 | 82.60 | 84.00 | 81.00 | 81.60 | 15,585 | -0.20(-0.24%) |
Oct 12, 2007 | 80.00 | 83.80 | 79.60 | 81.80 | 27,518 | +1.40(+1.74%) |
Oct 11, 2007 | 76.40 | 81.60 | 76.40 | 80.40 | 35,320 | +3.80(+4.96%) |
Oct 10, 2007 | 76.00 | 77.80 | 75.20 | 76.60 | 11,074 | +0.60(+0.79%) |
Oct 09, 2007 | 78.00 | 79.00 | 75.20 | 76.00 | 18,050 | -1.60(-2.06%) |
Oct 08, 2007 | 77.00 | 79.40 | 77.00 | 77.60 | 17,805 | +0.20(+0.26%) |
Oct 05, 2007 | 76.00 | 77.80 | 76.00 | 77.40 | 18,482 | +1.40(+1.84%) |
Oct 04, 2007 | 75.00 | 77.00 | 74.60 | 76.00 | 17,930 | +1.00(+1.33%) |
Oct 03, 2007 | 74.20 | 75.00 | 74.00 | 75.00 | 8,821 | +1.00(+1.35%) |
Oct 02, 2007 | 72.40 | 74.80 | 72.40 | 74.00 | 13,762 | +1.00(+1.37%) |
Oct 01, 2007 | 71.40 | 73.80 | 70.60 | 73.00 | 12,222 | +1.20(+1.67%) |
Sep 28, 2007 | 72.00 | 72.60 | 70.20 | 71.80 | 11,348 | -0.80(-1.10%) |
Sep 27, 2007 | 70.20 | 73.00 | 68.00 | 72.60 | 15,508 | +2.00(+2.83%) |
Sep 26, 2007 | 70.60 | 71.00 | 69.80 | 70.60 | 9,187 | -0.40(-0.56%) |
Sep 25, 2007 | 70.00 | 71.40 | 68.80 | 71.00 | 14,453 | +0.40(+0.57%) |
Sep 24, 2007 | 75.00 | 75.00 | 70.00 | 70.60 | 28,451 | -3.80(-5.11%) |
Sep 21, 2007 | 74.60 | 75.40 | 73.00 | 74.40 | 10,118 | +0.20(+0.27%) |
Sep 20, 2007 | 73.80 | 76.00 | 73.60 | 74.20 | 16,352 | +0.60(+0.82%) |
Sep 19, 2007 | 73.40 | 75.20 | 73.40 | 73.60 | 7,970 | +0.00(+0.00%) |
Sep 18, 2007 | 73.00 | 74.80 | 72.80 | 73.60 | 11,201 | +0.80(+1.10%) |
Sep 17, 2007 | 74.40 | 74.40 | 72.60 | 72.80 | 10,874 | -1.60(-2.15%) |
Sep 14, 2007 | 73.20 | 74.40 | 72.60 | 74.40 | 12,797 | +1.80(+2.48%) |
Sep 13, 2007 | 74.20 | 75.20 | 72.60 | 72.60 | 29,384 | -0.60(-0.82%) |
Sep 12, 2007 | 70.20 | 74.80 | 69.40 | 73.20 | 52,315 | +5.04(+7.39%) |
Sep 11, 2007 | 67.60 | 69.00 | 67.00 | 68.16 | 12,510 | +0.96(+1.43%) |
Sep 10, 2007 | 68.60 | 69.00 | 66.90 | 67.20 | 11,391 | -1.40(-2.04%) |
Sep 07, 2007 | 68.00 | 68.60 | 67.00 | 68.60 | 18,016 | -0.60(-0.87%) |
Sep 06, 2007 | 68.60 | 71.20 | 68.40 | 69.20 | 17,053 | +1.00(+1.47%) |
Sep 05, 2007 | 66.80 | 70.80 | 65.20 | 68.20 | 40,366 | +1.00(+1.49%) |
Sep 04, 2007 | 65.80 | 68.00 | 65.00 | 67.20 | 20,655 | +1.60(+2.44%) |
Aug 31, 2007 | 64.00 | 65.60 | 64.00 | 65.60 | 14,287 | +1.00(+1.55%) |
Aug 30, 2007 | 63.80 | 65.00 | 61.40 | 64.60 | 33,139 | +0.20(+0.31%) |
Aug 29, 2007 | 61.60 | 64.60 | 61.00 | 64.40 | 18,225 | +3.80(+6.27%) |
Aug 28, 2007 | 63.00 | 63.00 | 60.40 | 60.60 | 14,464 | -2.00(-3.19%) |
Aug 27, 2007 | 63.60 | 64.00 | 62.40 | 62.60 | 19,101 | -0.60(-0.95%) |
Aug 24, 2007 | 62.80 | 63.20 | 61.60 | 63.20 | 17,524 | +2.40(+3.95%) |
Aug 23, 2007 | 60.60 | 61.60 | 60.00 | 60.80 | 15,052 | +1.00(+1.67%) |
Aug 22, 2007 | 62.00 | 63.40 | 59.20 | 59.80 | 19,176 | -2.40(-3.86%) |
Aug 21, 2007 | 61.40 | 62.40 | 61.40 | 62.20 | 19,957 | +0.00(+0.00%) |
Aug 20, 2007 | 59.60 | 62.20 | 59.50 | 62.20 | 17,052 | +2.60(+4.36%) |
Aug 17, 2007 | 59.20 | 60.20 | 58.40 | 59.60 | 18,360 | +2.00(+3.47%) |
Aug 16, 2007 | 58.20 | 61.16 | 56.00 | 57.60 | 24,038 | -1.40(-2.37%) |
Aug 15, 2007 | 64.40 | 65.80 | 58.40 | 59.00 | 21,250 | -5.40(-8.39%) |
Aug 14, 2007 | 67.20 | 67.40 | 62.60 | 64.40 | 31,416 | -3.00(-4.45%) |
Aug 13, 2007 | 63.60 | 68.80 | 61.00 | 67.40 | 64,699 | +3.80(+5.97%) |
Aug 10, 2007 | 58.00 | 64.40 | 56.40 | 63.60 | 42,923 | +1.60(+2.58%) |
Aug 09, 2007 | 60.60 | 62.20 | 60.40 | 62.00 | 31,439 | +0.40(+0.65%) |
Aug 08, 2007 | 59.20 | 62.00 | 59.20 | 61.60 | 37,078 | +2.60(+4.41%) |
Aug 07, 2007 | 55.60 | 59.80 | 55.60 | 59.00 | 20,146 | +3.60(+6.50%) |
Aug 06, 2007 | 54.00 | 56.20 | 52.00 | 55.40 | 39,156 | +0.00(+0.00%) |
Aug 03, 2007 | 56.20 | 57.60 | 54.80 | 55.40 | 26,791 | -0.60(-1.07%) |
Aug 02, 2007 | 56.60 | 57.00 | 55.20 | 56.00 | 24,797 | -0.60(-1.06%) |
Aug 01, 2007 | 58.60 | 59.60 | 56.00 | 56.60 | 19,654 | -2.80(-4.71%) |
Jul 31, 2007 | 55.40 | 60.00 | 54.80 | 59.40 | 33,468 | +4.60(+8.39%) |
Jul 30, 2007 | 56.40 | 57.40 | 54.40 | 54.80 | 29,579 | -2.20(-3.86%) |
Jul 27, 2007 | 57.20 | 58.80 | 56.20 | 57.00 | 16,509 | -0.80(-1.38%) |
Jul 26, 2007 | 58.40 | 59.60 | 57.20 | 57.80 | 28,538 | -0.60(-1.03%) |
Jul 25, 2007 | 59.00 | 60.00 | 58.40 | 58.40 | 16,081 | +0.00(+0.00%) |
Jul 24, 2007 | 59.20 | 60.00 | 58.40 | 58.40 | 14,252 | -1.40(-2.34%) |
Jul 23, 2007 | 60.20 | 60.40 | 59.20 | 59.80 | 13,114 | -0.40(-0.66%) |
Jul 20, 2007 | 60.40 | 61.00 | 59.60 | 60.20 | 18,113 | +0.20(+0.33%) |
Jul 19, 2007 | 60.20 | 61.40 | 60.00 | 60.00 | 14,664 | -0.20(-0.33%) |
Jul 18, 2007 | 60.20 | 61.00 | 60.00 | 60.20 | 13,187 | -1.20(-1.95%) |
Jul 17, 2007 | 61.60 | 62.80 | 61.20 | 61.40 | 14,208 | -0.40(-0.65%) |
Jul 16, 2007 | 61.00 | 62.60 | 60.60 | 61.80 | 19,058 | +0.80(+1.31%) |
Jul 13, 2007 | 61.80 | 62.00 | 60.80 | 61.00 | 10,623 | -1.40(-2.24%) |
Jul 12, 2007 | 62.60 | 62.60 | 60.20 | 62.40 | 23,168 | -0.20(-0.32%) |
Jul 11, 2007 | 63.00 | 63.00 | 60.60 | 62.60 | 13,184 | +0.20(+0.32%) |
Jul 10, 2007 | 61.40 | 63.00 | 60.00 | 62.40 | 22,844 | +0.00(+0.00%) |
Jul 09, 2007 | 61.60 | 63.20 | 61.20 | 62.40 | 41,578 | +1.40(+2.30%) |
Jul 06, 2007 | 59.80 | 61.00 | 59.20 | 61.00 | 35,675 | +0.80(+1.33%) |
Jul 05, 2007 | 60.60 | 61.00 | 59.80 | 60.20 | 16,692 | -0.80(-1.31%) |
Jul 03, 2007 | 60.00 | 61.40 | 59.80 | 61.00 | 18,362 | +1.40(+2.35%) |
Jul 02, 2007 | 57.80 | 59.80 | 57.80 | 59.60 | 22,583 | +1.60(+2.76%) |
Jun 29, 2007 | 57.80 | 58.40 | 57.60 | 58.00 | 18,505 | +0.00(+0.00%) |
Jun 28, 2007 | 58.20 | 59.60 | 57.60 | 58.00 | 17,960 | -0.60(-1.02%) |
Jun 27, 2007 | 58.00 | 59.00 | 58.00 | 58.60 | 15,076 | +0.80(+1.38%) |
Jun 26, 2007 | 60.00 | 60.60 | 57.80 | 57.80 | 37,925 | -2.20(-3.67%) |
Jun 25, 2007 | 61.40 | 62.00 | 59.80 | 60.00 | 22,674 | -1.40(-2.28%) |
Jun 22, 2007 | 61.00 | 61.40 | 60.00 | 61.40 | 328,703 | +0.40(+0.66%) |
Jun 21, 2007 | 60.60 | 61.80 | 60.00 | 61.00 | 27,204 | -0.20(-0.33%) |
Jun 20, 2007 | 62.00 | 64.40 | 61.00 | 61.20 | 57,090 | -0.80(-1.29%) |
Jun 19, 2007 | 60.80 | 62.20 | 59.80 | 62.00 | 27,085 | +0.80(+1.31%) |
Jun 18, 2007 | 63.80 | 63.80 | 59.80 | 61.20 | 45,745 | -2.40(-3.77%) |
Jun 15, 2007 | 63.40 | 63.60 | 61.20 | 63.60 | 31,725 | +2.00(+3.25%) |
Jun 14, 2007 | 60.80 | 61.60 | 59.00 | 61.60 | 30,135 | +1.20(+1.99%) |
Jun 13, 2007 | 60.20 | 61.60 | 60.00 | 60.40 | 33,185 | +0.40(+0.67%) |
Jun 12, 2007 | 58.60 | 61.60 | 58.00 | 60.00 | 33,805 | +1.60(+2.74%) |
Jun 11, 2007 | 60.20 | 60.20 | 58.20 | 58.40 | 26,600 | -1.80(-2.99%) |
Jun 08, 2007 | 61.00 | 61.00 | 60.00 | 60.20 | 14,610 | -1.00(-1.63%) |
Jun 07, 2007 | 62.80 | 62.80 | 61.00 | 61.20 | 28,703 | -1.80(-2.86%) |
Jun 06, 2007 | 63.20 | 64.00 | 61.40 | 63.00 | 30,860 | -0.60(-0.94%) |
Jun 05, 2007 | 64.20 | 64.20 | 61.80 | 63.60 | 29,874 | -0.60(-0.93%) |
Jun 04, 2007 | 63.00 | 66.00 | 63.00 | 64.20 | 47,802 | +1.40(+2.23%) |