Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 58.44 | 59.20 | 57.63 | 58.38 | 733,525 | -0.19(-0.32%) |
May 29, 2008 | 59.88 | 59.94 | 57.94 | 58.57 | 551,334 | -1.01(-1.70%) |
May 28, 2008 | 58.00 | 60.00 | 57.74 | 59.58 | 1,415,692 | +1.48(+2.55%) |
May 27, 2008 | 56.50 | 58.10 | 56.02 | 58.10 | 1,122,436 | +1.97(+3.51%) |
May 26, 2008 | 55.41 | 56.34 | 55.32 | 56.13 | 698,565 | +0.00(+0.00%) |
May 23, 2008 | 55.41 | 56.34 | 55.32 | 56.13 | 698,565 | +0.66(+1.19%) |
May 22, 2008 | 56.76 | 57.00 | 55.20 | 55.47 | 1,082,868 | -1.53(-2.68%) |
May 21, 2008 | 57.19 | 58.00 | 56.59 | 57.00 | 1,013,033 | +0.00(+0.00%) |
May 20, 2008 | 57.00 | 58.00 | 56.76 | 57.00 | 1,635,032 | -0.20(-0.35%) |
May 19, 2008 | 57.35 | 58.16 | 57.05 | 57.20 | 1,471,766 | -0.19(-0.33%) |
May 16, 2008 | 57.55 | 57.95 | 57.25 | 57.39 | 1,771,769 | -0.09(-0.16%) |
May 15, 2008 | 56.65 | 60.79 | 55.97 | 57.48 | 6,384,487 | -5.85(-9.24%) |
May 14, 2008 | 63.29 | 63.89 | 61.64 | 63.33 | 1,294,472 | +0.99(+1.59%) |
May 13, 2008 | 62.50 | 63.99 | 61.80 | 62.34 | 849,982 | -0.40(-0.64%) |
May 12, 2008 | 64.82 | 64.92 | 62.25 | 62.74 | 842,216 | -2.18(-3.36%) |
May 09, 2008 | 65.25 | 66.00 | 63.89 | 64.92 | 584,882 | -1.13(-1.71%) |
May 08, 2008 | 64.02 | 66.05 | 63.65 | 66.05 | 782,148 | +1.93(+3.01%) |
May 07, 2008 | 64.53 | 65.34 | 62.90 | 64.12 | 1,725,602 | -2.70(-4.04%) |
May 06, 2008 | 69.75 | 69.75 | 66.54 | 66.82 | 1,270,612 | -3.25(-4.64%) |
May 05, 2008 | 67.67 | 70.89 | 67.10 | 70.07 | 1,563,395 | +2.30(+3.39%) |
May 02, 2008 | 66.44 | 67.97 | 66.03 | 67.77 | 1,426,080 | +2.72(+4.18%) |
May 01, 2008 | 62.70 | 65.89 | 62.52 | 65.05 | 1,102,881 | +2.99(+4.82%) |
Apr 30, 2008 | 61.07 | 62.72 | 61.00 | 62.06 | 665,264 | +0.69(+1.12%) |
Apr 29, 2008 | 61.00 | 61.45 | 59.25 | 61.37 | 547,180 | +0.14(+0.23%) |
Apr 28, 2008 | 60.56 | 62.42 | 60.55 | 61.23 | 782,234 | +0.62(+1.02%) |
Apr 25, 2008 | 59.00 | 61.08 | 58.34 | 60.61 | 653,174 | +1.69(+2.87%) |
Apr 24, 2008 | 58.50 | 59.50 | 56.63 | 58.92 | 853,935 | +0.43(+0.74%) |
Apr 23, 2008 | 55.66 | 58.55 | 54.52 | 58.49 | 981,941 | +3.49(+6.35%) |
Apr 22, 2008 | 53.12 | 57.25 | 53.06 | 55.00 | 1,086,456 | +1.04(+1.93%) |
Apr 21, 2008 | 54.05 | 54.55 | 53.25 | 53.96 | 623,993 | -0.07(-0.13%) |
Apr 18, 2008 | 55.42 | 55.53 | 53.75 | 54.03 | 507,169 | +0.21(+0.39%) |
Apr 17, 2008 | 54.54 | 55.10 | 53.37 | 53.82 | 350,567 | -0.45(-0.83%) |
Apr 16, 2008 | 52.13 | 54.47 | 52.13 | 54.27 | 676,562 | +2.09(+4.01%) |
Apr 15, 2008 | 52.50 | 52.99 | 51.82 | 52.18 | 344,397 | -0.14(-0.27%) |
Apr 14, 2008 | 52.64 | 53.01 | 51.35 | 52.32 | 391,124 | -0.66(-1.25%) |
Apr 11, 2008 | 52.87 | 54.76 | 52.72 | 52.98 | 548,837 | -1.85(-3.37%) |
Apr 10, 2008 | 56.45 | 56.54 | 54.50 | 54.83 | 891,905 | -2.07(-3.64%) |
Apr 09, 2008 | 56.25 | 57.40 | 56.17 | 56.90 | 677,627 | +0.16(+0.28%) |
Apr 08, 2008 | 56.69 | 57.46 | 55.14 | 56.74 | 631,318 | -0.72(-1.25%) |
Apr 07, 2008 | 56.25 | 57.97 | 55.88 | 57.46 | 801,889 | +1.78(+3.20%) |
Apr 04, 2008 | 55.65 | 57.10 | 54.74 | 55.68 | 519,932 | -0.19(-0.34%) |
Apr 03, 2008 | 56.35 | 56.35 | 54.51 | 55.87 | 755,059 | -0.16(-0.29%) |
Apr 02, 2008 | 56.93 | 57.50 | 55.13 | 56.03 | 777,126 | +0.07(+0.13%) |
Apr 01, 2008 | 53.75 | 56.50 | 53.46 | 55.96 | 906,004 | +2.94(+5.55%) |
Mar 31, 2008 | 55.35 | 55.35 | 52.61 | 53.02 | 670,451 | -2.81(-5.03%) |
Mar 28, 2008 | 53.93 | 56.47 | 53.93 | 55.83 | 682,593 | +1.92(+3.56%) |
Mar 27, 2008 | 54.62 | 54.99 | 53.33 | 53.91 | 715,751 | -1.09(-1.98%) |
Mar 26, 2008 | 54.85 | 55.79 | 53.76 | 55.00 | 898,477 | +0.01(+0.02%) |
Mar 25, 2008 | 53.15 | 55.25 | 53.00 | 54.99 | 883,998 | +2.33(+4.42%) |
Mar 24, 2008 | 50.40 | 53.18 | 50.05 | 52.66 | 1,115,272 | +2.91(+5.85%) |
Mar 21, 2008 | 51.89 | 51.89 | 49.26 | 49.75 | 931,014 | +0.00(+0.00%) |
Mar 20, 2008 | 51.89 | 51.89 | 49.26 | 49.75 | 931,014 | +0.41(+0.83%) |
Mar 19, 2008 | 49.75 | 51.99 | 49.01 | 49.34 | 1,076,349 | -0.84(-1.67%) |
Mar 18, 2008 | 50.50 | 51.14 | 48.66 | 50.18 | 1,401,569 | -0.17(-0.34%) |
Mar 17, 2008 | 51.25 | 51.50 | 48.76 | 50.35 | 1,165,639 | -2.33(-4.42%) |
Mar 14, 2008 | 55.00 | 55.00 | 51.51 | 52.68 | 824,670 | -1.85(-3.39%) |
Mar 13, 2008 | 54.00 | 54.83 | 51.75 | 54.53 | 1,008,929 | -0.83(-1.50%) |
Mar 12, 2008 | 54.13 | 56.73 | 54.10 | 55.36 | 1,025,193 | +1.23(+2.27%) |
Mar 11, 2008 | 50.06 | 54.26 | 50.00 | 54.13 | 815,863 | +4.17(+8.35%) |
Mar 10, 2008 | 50.81 | 51.18 | 49.95 | 49.96 | 1,055,955 | -1.88(-3.63%) |
Mar 07, 2008 | 53.24 | 53.31 | 50.25 | 51.84 | 1,236,600 | -1.95(-3.63%) |
Mar 06, 2008 | 55.42 | 55.50 | 53.63 | 53.79 | 754,740 | -1.29(-2.34%) |
Mar 05, 2008 | 56.96 | 57.19 | 54.55 | 55.08 | 979,793 | -0.97(-1.73%) |
Mar 04, 2008 | 58.39 | 58.47 | 56.01 | 56.05 | 986,242 | -1.95(-3.36%) |
Mar 03, 2008 | 59.18 | 59.55 | 56.11 | 58.00 | 1,079,151 | -2.62(-4.32%) |
Feb 29, 2008 | 61.30 | 62.09 | 60.38 | 60.62 | 1,297,627 | -1.72(-2.76%) |
Feb 28, 2008 | 57.00 | 63.00 | 56.52 | 62.34 | 2,835,861 | +7.69(+14.07%) |
Feb 27, 2008 | 56.00 | 57.00 | 52.34 | 54.65 | 1,849,297 | -2.73(-4.76%) |
Feb 26, 2008 | 55.47 | 57.77 | 54.91 | 57.38 | 1,443,803 | +1.91(+3.44%) |
Feb 25, 2008 | 53.25 | 55.50 | 53.25 | 55.47 | 713,014 | +2.27(+4.27%) |
Feb 22, 2008 | 52.09 | 53.20 | 52.04 | 53.20 | 468,198 | +0.37(+0.70%) |
Feb 21, 2008 | 51.48 | 53.00 | 51.48 | 52.83 | 509,662 | +0.70(+1.34%) |
Feb 20, 2008 | 50.25 | 52.42 | 49.65 | 52.13 | 547,647 | +1.27(+2.50%) |
Feb 19, 2008 | 52.36 | 52.74 | 50.50 | 50.86 | 500,438 | -0.85(-1.64%) |
Feb 18, 2008 | 50.00 | 51.99 | 49.33 | 51.71 | 871,345 | +0.00(+0.00%) |
Feb 15, 2008 | 50.00 | 51.99 | 49.33 | 51.71 | 871,345 | +2.21(+4.46%) |
Feb 14, 2008 | 50.78 | 52.59 | 49.00 | 49.50 | 890,316 | -0.87(-1.73%) |
Feb 13, 2008 | 50.82 | 50.82 | 49.01 | 50.37 | 604,319 | +0.29(+0.58%) |
Feb 12, 2008 | 48.52 | 51.95 | 48.47 | 50.08 | 1,004,592 | +2.09(+4.36%) |
Feb 11, 2008 | 48.78 | 48.81 | 47.08 | 47.99 | 303,282 | +0.62(+1.31%) |
Feb 08, 2008 | 47.50 | 48.59 | 46.00 | 47.37 | 275,596 | +0.51(+1.09%) |
Feb 07, 2008 | 45.51 | 47.78 | 45.13 | 46.86 | 551,915 | +0.63(+1.36%) |
Feb 06, 2008 | 46.95 | 48.59 | 45.76 | 46.23 | 847,936 | -1.26(-2.65%) |
Feb 05, 2008 | 50.10 | 50.13 | 47.04 | 47.49 | 838,302 | -3.20(-6.31%) |
Feb 04, 2008 | 49.40 | 51.94 | 48.69 | 50.69 | 1,305,659 | +2.02(+4.15%) |
Feb 01, 2008 | 46.34 | 48.85 | 46.18 | 48.67 | 1,096,632 | +3.01(+6.59%) |
Jan 31, 2008 | 42.85 | 46.63 | 42.06 | 45.66 | 1,344,919 | +2.84(+6.63%) |
Jan 30, 2008 | 46.00 | 46.37 | 42.28 | 42.82 | 2,103,811 | -3.48(-7.52%) |
Jan 29, 2008 | 49.00 | 49.10 | 45.86 | 46.30 | 824,643 | -2.70(-5.51%) |
Jan 28, 2008 | 48.77 | 49.43 | 47.52 | 49.00 | 685,059 | -0.40(-0.81%) |
Jan 25, 2008 | 51.87 | 53.24 | 49.40 | 49.40 | 1,592,971 | +1.42(+2.96%) |
Jan 24, 2008 | 46.58 | 49.93 | 46.02 | 47.98 | 2,108,890 | +2.05(+4.46%) |
Jan 23, 2008 | 44.30 | 45.95 | 43.00 | 45.93 | 1,290,917 | +1.43(+3.21%) |
Jan 22, 2008 | 41.64 | 46.72 | 40.04 | 44.50 | 2,408,624 | -3.88(-8.02%) |
Jan 21, 2008 | 48.45 | 49.03 | 46.50 | 48.38 | 1,002,639 | +0.00(+0.00%) |
Jan 18, 2008 | 48.45 | 49.03 | 46.50 | 48.38 | 1,002,529 | +1.38(+2.94%) |
Jan 17, 2008 | 48.73 | 50.13 | 46.33 | 47.00 | 1,258,096 | -0.50(-1.05%) |
Jan 16, 2008 | 47.45 | 48.34 | 45.68 | 47.50 | 1,906,868 | -2.65(-5.28%) |
Jan 15, 2008 | 52.44 | 53.51 | 49.19 | 50.15 | 1,279,510 | -4.60(-8.40%) |
Jan 14, 2008 | 53.65 | 55.46 | 51.90 | 54.75 | 652,146 | +1.17(+2.18%) |
Jan 11, 2008 | 53.62 | 54.83 | 53.15 | 53.58 | 370,226 | -0.99(-1.81%) |
Jan 10, 2008 | 54.04 | 55.23 | 53.10 | 54.57 | 436,601 | +0.48(+0.89%) |
Jan 09, 2008 | 54.33 | 55.26 | 52.00 | 54.09 | 492,439 | +0.22(+0.41%) |
Jan 08, 2008 | 53.82 | 55.55 | 53.55 | 53.87 | 628,028 | +0.54(+1.01%) |
Jan 07, 2008 | 56.48 | 57.24 | 51.31 | 53.33 | 1,044,585 | -3.54(-6.22%) |
Jan 04, 2008 | 56.00 | 57.39 | 56.00 | 56.87 | 533,022 | +0.28(+0.49%) |
Jan 03, 2008 | 57.62 | 58.29 | 56.38 | 56.59 | 435,604 | -0.38(-0.67%) |
Jan 02, 2008 | 57.95 | 58.90 | 56.49 | 56.97 | 504,427 | -0.50(-0.87%) |
Jan 01, 2008 | 57.00 | 57.95 | 56.50 | 57.47 | 321,734 | +0.00(+0.00%) |
Dec 31, 2007 | 57.00 | 57.95 | 56.50 | 57.47 | 321,734 | +0.88(+1.56%) |
Dec 28, 2007 | 56.26 | 57.59 | 56.26 | 56.59 | 377,497 | +0.00(+0.00%) |
Dec 27, 2007 | 58.00 | 58.00 | 56.12 | 56.59 | 282,915 | -1.25(-2.16%) |
Dec 26, 2007 | 57.03 | 58.10 | 57.01 | 57.84 | 257,856 | +0.03(+0.05%) |
Dec 24, 2007 | 57.10 | 58.12 | 56.84 | 57.81 | 259,192 | +0.73(+1.28%) |
Dec 21, 2007 | 58.00 | 58.74 | 56.91 | 57.08 | 372,766 | -0.71(-1.23%) |
Dec 20, 2007 | 56.59 | 58.26 | 56.50 | 57.79 | 269,454 | +1.25(+2.21%) |
Dec 19, 2007 | 56.00 | 57.74 | 56.00 | 56.54 | 347,814 | -0.29(-0.51%) |
Dec 18, 2007 | 57.04 | 57.94 | 54.49 | 56.83 | 564,178 | +0.27(+0.48%) |
Dec 17, 2007 | 58.22 | 59.50 | 55.83 | 56.56 | 778,119 | -2.67(-4.51%) |
Dec 14, 2007 | 57.95 | 59.71 | 57.95 | 59.23 | 559,156 | +0.10(+0.17%) |
Dec 13, 2007 | 57.95 | 59.43 | 57.62 | 59.13 | 423,648 | -0.71(-1.19%) |
Dec 12, 2007 | 60.54 | 61.22 | 59.19 | 59.84 | 355,593 | +0.27(+0.45%) |
Dec 11, 2007 | 61.23 | 62.60 | 58.89 | 59.57 | 531,801 | -1.16(-1.91%) |
Dec 10, 2007 | 60.90 | 62.18 | 60.00 | 60.73 | 632,328 | +0.50(+0.83%) |
Dec 07, 2007 | 62.98 | 63.00 | 60.01 | 60.23 | 571,836 | -2.20(-3.52%) |
Dec 06, 2007 | 60.09 | 62.88 | 60.09 | 62.43 | 462,168 | +1.39(+2.28%) |
Dec 05, 2007 | 56.53 | 62.51 | 56.01 | 61.04 | 1,847,273 | -0.34(-0.55%) |
Dec 04, 2007 | 61.50 | 63.24 | 60.07 | 61.38 | 975,142 | +1.29(+2.15%) |
Dec 03, 2007 | 61.70 | 61.74 | 59.99 | 60.09 | 528,633 | -0.02(-0.03%) |
Nov 30, 2007 | 59.96 | 61.25 | 58.50 | 60.11 | 774,320 | +1.40(+2.38%) |
Nov 29, 2007 | 59.50 | 60.31 | 57.60 | 58.71 | 434,063 | -0.79(-1.33%) |
Nov 28, 2007 | 56.86 | 59.54 | 56.12 | 59.50 | 764,143 | +4.23(+7.65%) |
Nov 27, 2007 | 55.60 | 56.49 | 54.10 | 55.27 | 386,449 | +0.09(+0.16%) |
Nov 26, 2007 | 56.00 | 57.18 | 54.85 | 55.18 | 619,159 | +0.58(+1.06%) |
Nov 23, 2007 | 54.22 | 55.48 | 54.00 | 54.60 | 275,452 | +0.56(+1.04%) |
Nov 21, 2007 | 52.50 | 54.90 | 51.71 | 54.04 | 988,867 | -1.21(-2.19%) |
Nov 20, 2007 | 56.17 | 57.98 | 53.70 | 55.25 | 1,217,993 | -0.74(-1.32%) |
Nov 19, 2007 | 60.80 | 60.99 | 55.80 | 55.99 | 1,089,110 | -4.74(-7.81%) |
Nov 16, 2007 | 60.09 | 60.81 | 58.05 | 60.73 | 1,117,889 | +0.34(+0.56%) |
Nov 15, 2007 | 57.52 | 60.80 | 57.52 | 60.39 | 1,105,495 | +2.14(+3.67%) |
Nov 14, 2007 | 61.88 | 61.88 | 57.69 | 58.25 | 762,348 | -1.55(-2.59%) |
Nov 13, 2007 | 55.33 | 59.99 | 55.20 | 59.80 | 1,251,810 | +4.79(+8.71%) |
Nov 12, 2007 | 58.00 | 58.60 | 54.09 | 55.01 | 1,332,979 | -4.38(-7.37%) |
Nov 09, 2007 | 58.61 | 62.54 | 58.61 | 59.39 | 1,153,313 | -3.09(-4.95%) |
Nov 08, 2007 | 61.74 | 62.87 | 55.56 | 62.48 | 2,824,584 | +5.38(+9.42%) |
Nov 07, 2007 | 61.00 | 61.30 | 56.88 | 57.10 | 1,671,406 | -4.18(-6.82%) |
Nov 06, 2007 | 59.25 | 61.62 | 58.28 | 61.28 | 1,624,167 | +3.22(+5.55%) |
Nov 05, 2007 | 57.49 | 58.74 | 55.55 | 58.06 | 983,685 | -0.86(-1.46%) |
Nov 02, 2007 | 56.80 | 58.97 | 56.25 | 58.92 | 997,215 | +2.36(+4.17%) |
Nov 01, 2007 | 55.90 | 58.88 | 55.50 | 56.56 | 1,064,199 | +0.20(+0.35%) |
Oct 31, 2007 | 54.90 | 56.61 | 54.25 | 56.36 | 1,053,048 | +2.52(+4.68%) |
Oct 30, 2007 | 57.02 | 57.33 | 53.32 | 53.84 | 1,049,878 | -2.62(-4.64%) |
Oct 29, 2007 | 54.00 | 56.70 | 54.00 | 56.46 | 1,126,941 | +2.97(+5.55%) |
Oct 26, 2007 | 52.47 | 53.49 | 51.07 | 53.49 | 606,103 | +2.88(+5.69%) |
Oct 25, 2007 | 51.50 | 51.95 | 49.79 | 50.61 | 505,571 | -0.10(-0.20%) |
Oct 24, 2007 | 52.25 | 53.44 | 49.30 | 50.71 | 1,187,425 | -1.28(-2.46%) |
Oct 23, 2007 | 51.00 | 52.21 | 50.11 | 51.99 | 662,147 | +1.90(+3.79%) |
Oct 22, 2007 | 51.73 | 51.73 | 49.10 | 50.09 | 845,400 | -2.47(-4.70%) |
Oct 19, 2007 | 53.35 | 53.50 | 52.08 | 52.56 | 766,824 | -0.79(-1.48%) |
Oct 18, 2007 | 51.50 | 53.70 | 51.18 | 53.35 | 522,845 | +1.21(+2.32%) |
Oct 17, 2007 | 49.50 | 52.19 | 49.42 | 52.14 | 1,040,597 | +3.15(+6.43%) |
Oct 16, 2007 | 49.50 | 49.50 | 48.18 | 48.99 | 298,963 | -0.25(-0.51%) |
Oct 15, 2007 | 50.00 | 50.74 | 48.56 | 49.24 | 798,442 | -0.04(-0.08%) |
Oct 12, 2007 | 48.55 | 50.25 | 48.55 | 49.28 | 1,622,766 | +1.30(+2.71%) |
Oct 11, 2007 | 52.00 | 52.91 | 45.56 | 47.98 | 1,966,725 | -4.23(-8.10%) |
Oct 10, 2007 | 51.53 | 54.00 | 51.52 | 52.21 | 516,880 | -0.07(-0.13%) |
Oct 09, 2007 | 51.01 | 52.44 | 50.80 | 52.28 | 268,130 | +0.20(+0.38%) |
Oct 08, 2007 | 51.98 | 53.91 | 51.85 | 52.08 | 406,248 | +0.58(+1.13%) |
Oct 05, 2007 | 51.31 | 53.87 | 50.81 | 51.50 | 416,181 | +0.69(+1.36%) |
Oct 04, 2007 | 51.61 | 52.28 | 50.25 | 50.81 | 798,543 | -2.02(-3.82%) |
Oct 03, 2007 | 53.75 | 54.24 | 52.01 | 52.83 | 916,207 | -1.54(-2.83%) |
Oct 02, 2007 | 53.75 | 54.71 | 53.00 | 54.37 | 413,496 | +0.63(+1.17%) |
Oct 01, 2007 | 51.85 | 53.90 | 51.53 | 53.74 | 714,587 | +1.94(+3.75%) |
Sep 28, 2007 | 51.85 | 52.49 | 50.83 | 51.80 | 1,204,246 | +0.53(+1.03%) |
Sep 27, 2007 | 52.89 | 52.89 | 50.80 | 51.27 | 343,476 | -0.51(-0.98%) |
Sep 26, 2007 | 52.50 | 52.76 | 51.32 | 51.78 | 682,170 | +0.64(+1.25%) |
Sep 25, 2007 | 48.45 | 51.70 | 48.36 | 51.14 | 672,132 | +2.44(+5.01%) |
Sep 24, 2007 | 50.00 | 52.40 | 48.25 | 48.70 | 1,176,037 | -1.00(-2.01%) |
Sep 21, 2007 | 48.99 | 49.88 | 48.46 | 49.70 | 520,919 | +1.01(+2.07%) |
Sep 20, 2007 | 49.92 | 49.92 | 48.18 | 48.69 | 541,543 | +0.24(+0.50%) |
Sep 19, 2007 | 48.75 | 50.24 | 48.18 | 48.45 | 908,870 | +0.38(+0.79%) |
Sep 18, 2007 | 45.00 | 48.44 | 45.00 | 48.07 | 789,784 | +2.89(+6.40%) |
Sep 17, 2007 | 44.80 | 45.54 | 44.50 | 45.18 | 451,359 | -0.36(-0.79%) |
Sep 14, 2007 | 45.08 | 46.00 | 44.61 | 45.54 | 592,815 | +0.41(+0.91%) |
Sep 13, 2007 | 44.20 | 45.75 | 43.80 | 45.13 | 666,471 | +1.02(+2.31%) |
Sep 12, 2007 | 43.12 | 44.68 | 43.01 | 44.11 | 961,436 | +0.99(+2.30%) |
Sep 11, 2007 | 41.38 | 43.25 | 41.21 | 43.12 | 411,643 | +1.59(+3.83%) |
Sep 10, 2007 | 41.61 | 41.98 | 41.25 | 41.53 | 224,429 | -0.01(-0.02%) |
Sep 07, 2007 | 41.66 | 41.99 | 41.26 | 41.54 | 219,263 | -0.63(-1.49%) |
Sep 06, 2007 | 41.70 | 42.45 | 41.25 | 42.17 | 375,796 | +0.33(+0.79%) |
Sep 05, 2007 | 42.59 | 42.80 | 41.25 | 41.84 | 395,205 | -0.75(-1.76%) |
Sep 04, 2007 | 42.99 | 43.69 | 42.35 | 42.59 | 447,818 | +0.10(+0.24%) |
Aug 31, 2007 | 41.41 | 42.90 | 41.41 | 42.49 | 454,966 | +1.82(+4.48%) |
Aug 30, 2007 | 42.00 | 42.11 | 40.26 | 40.67 | 416,524 | -1.11(-2.66%) |
Aug 29, 2007 | 40.98 | 42.00 | 40.77 | 41.78 | 369,408 | +1.19(+2.93%) |
Aug 28, 2007 | 43.72 | 43.72 | 39.24 | 40.59 | 847,705 | -2.65(-6.13%) |
Aug 27, 2007 | 42.27 | 44.00 | 42.00 | 43.24 | 967,859 | +1.74(+4.19%) |
Aug 24, 2007 | 40.87 | 42.06 | 40.44 | 41.50 | 518,057 | +0.75(+1.84%) |
Aug 23, 2007 | 41.47 | 42.00 | 40.50 | 40.75 | 556,912 | -0.09(-0.22%) |
Aug 22, 2007 | 39.00 | 41.41 | 38.59 | 40.84 | 797,342 | +2.23(+5.78%) |
Aug 21, 2007 | 37.50 | 38.95 | 37.50 | 38.61 | 464,548 | +0.61(+1.61%) |
Aug 20, 2007 | 39.38 | 39.49 | 37.53 | 38.00 | 445,034 | -0.10(-0.26%) |
Aug 17, 2007 | 37.40 | 38.50 | 37.40 | 38.10 | 788,605 | +1.55(+4.24%) |
Aug 16, 2007 | 36.75 | 38.32 | 35.91 | 36.55 | 3,698,644 | -1.45(-3.82%) |
Aug 15, 2007 | 38.34 | 38.79 | 37.50 | 38.00 | 831,646 | -0.52(-1.35%) |
Aug 14, 2007 | 38.50 | 39.45 | 38.00 | 38.52 | 836,833 | +0.01(+0.03%) |
Aug 13, 2007 | 38.05 | 39.20 | 37.81 | 38.51 | 976,949 | +1.00(+2.67%) |
Aug 10, 2007 | 36.76 | 38.23 | 36.65 | 37.51 | 3,056,047 | -1.49(-3.82%) |
Aug 09, 2007 | 40.00 | 41.02 | 38.54 | 39.00 | 1,421,150 | -1.32(-3.27%) |
Aug 08, 2007 | 41.88 | 44.00 | 40.00 | 40.32 | 1,233,291 | -0.29(-0.71%) |
Aug 07, 2007 | 39.50 | 41.50 | 39.30 | 40.61 | 2,361,621 | -2.67(-6.17%) |
Aug 06, 2007 | 43.08 | 43.69 | 41.52 | 43.28 | 1,202,669 | +0.38(+0.89%) |
Aug 03, 2007 | 42.51 | 43.02 | 40.07 | 42.90 | 2,019,070 | +2.40(+5.93%) |
Aug 02, 2007 | 37.60 | 40.64 | 37.12 | 40.50 | 1,465,373 | +3.04(+8.12%) |
Aug 01, 2007 | 38.25 | 38.73 | 36.80 | 37.46 | 559,731 | -1.09(-2.83%) |
Jul 31, 2007 | 38.92 | 39.20 | 38.08 | 38.55 | 643,812 | -38.28(-49.82%) |
Jul 30, 2007 | 78.20 | 78.75 | 76.00 | 76.83 | 3,754,800 | -1.37(-1.75%) |
Jul 27, 2007 | 79.76 | 79.80 | 77.11 | 78.20 | 361,001 | -1.80(-2.25%) |
Jul 26, 2007 | 82.50 | 82.87 | 79.00 | 80.00 | 425,253 | -2.89(-3.49%) |
Jul 25, 2007 | 82.09 | 83.68 | 80.97 | 82.89 | 238,849 | +1.78(+2.19%) |
Jul 24, 2007 | 84.98 | 85.57 | 80.57 | 81.11 | 452,277 | -3.88(-4.57%) |
Jul 23, 2007 | 86.12 | 86.67 | 84.80 | 84.99 | 187,515 | +0.16(+0.19%) |
Jul 20, 2007 | 86.13 | 86.75 | 84.77 | 84.83 | 225,172 | -0.93(-1.08%) |
Jul 19, 2007 | 83.70 | 86.34 | 83.70 | 85.76 | 219,185 | +2.08(+2.49%) |
Jul 18, 2007 | 83.62 | 84.36 | 83.01 | 83.68 | 156,153 | -0.58(-0.69%) |
Jul 17, 2007 | 84.97 | 85.00 | 83.62 | 84.26 | 346,534 | -0.95(-1.11%) |
Jul 16, 2007 | 85.48 | 86.02 | 83.37 | 85.21 | 348,494 | -0.32(-0.37%) |
Jul 13, 2007 | 86.46 | 86.84 | 84.77 | 85.53 | 198,367 | -0.93(-1.08%) |
Jul 12, 2007 | 85.90 | 87.15 | 85.47 | 86.46 | 230,861 | +0.91(+1.06%) |
Jul 11, 2007 | 85.08 | 86.67 | 83.36 | 85.55 | 334,790 | -0.31(-0.36%) |
Jul 10, 2007 | 86.90 | 87.50 | 85.55 | 85.86 | 176,364 | -1.77(-2.02%) |
Jul 09, 2007 | 88.70 | 89.58 | 85.37 | 87.63 | 293,691 | -1.04(-1.17%) |
Jul 06, 2007 | 86.51 | 89.84 | 86.30 | 88.67 | 492,844 | +2.16(+2.50%) |
Jul 05, 2007 | 84.00 | 87.40 | 83.98 | 86.51 | 708,307 | +2.47(+2.94%) |
Jul 03, 2007 | 79.56 | 84.18 | 79.54 | 84.04 | 497,012 | +5.20(+6.60%) |
Jul 02, 2007 | 78.78 | 79.95 | 78.02 | 78.84 | 513,904 | +0.21(+0.27%) |
Jun 29, 2007 | 76.47 | 79.61 | 76.43 | 78.63 | 420,603 | +2.58(+3.39%) |
Jun 28, 2007 | 76.37 | 77.04 | 75.96 | 76.05 | 141,894 | +0.08(+0.11%) |
Jun 27, 2007 | 75.32 | 76.15 | 74.80 | 75.97 | 201,314 | +0.65(+0.86%) |
Jun 26, 2007 | 76.36 | 77.58 | 75.20 | 75.32 | 189,842 | -0.94(-1.23%) |
Jun 25, 2007 | 76.71 | 77.50 | 75.79 | 76.26 | 191,946 | +0.53(+0.70%) |
Jun 22, 2007 | 76.50 | 78.24 | 75.72 | 75.73 | 314,510 | -0.61(-0.80%) |
Jun 21, 2007 | 76.80 | 77.76 | 74.82 | 76.34 | 182,001 | -0.56(-0.73%) |
Jun 20, 2007 | 78.25 | 78.50 | 76.53 | 76.90 | 203,000 | -0.99(-1.27%) |
Jun 19, 2007 | 78.00 | 78.74 | 77.10 | 77.89 | 257,300 | +0.07(+0.09%) |
Jun 18, 2007 | 74.00 | 78.07 | 73.00 | 77.82 | 566,600 | +4.14(+5.62%) |
Jun 15, 2007 | 73.50 | 74.24 | 73.11 | 73.68 | 236,800 | +0.58(+0.79%) |
Jun 14, 2007 | 73.55 | 74.05 | 72.80 | 73.10 | 314,800 | -1.55(-2.08%) |
Jun 13, 2007 | 72.68 | 74.91 | 72.68 | 74.65 | 266,500 | +1.96(+2.70%) |
Jun 12, 2007 | 74.31 | 75.20 | 72.68 | 72.69 | 208,200 | -1.64(-2.21%) |
Jun 11, 2007 | 73.03 | 75.05 | 73.03 | 74.33 | 171,857 | +0.65(+0.88%) |
Jun 08, 2007 | 72.67 | 73.75 | 72.06 | 73.68 | 312,125 | +0.58(+0.79%) |
Jun 07, 2007 | 74.81 | 75.03 | 72.90 | 73.10 | 336,171 | -1.32(-1.77%) |
Jun 06, 2007 | 76.00 | 76.00 | 74.25 | 74.42 | 186,012 | -1.58(-2.08%) |
Jun 05, 2007 | 75.00 | 76.58 | 74.95 | 76.00 | 406,547 | +1.11(+1.48%) |
Jun 04, 2007 | 74.53 | 75.50 | 74.36 | 74.89 | 345,988 | -0.42(-0.56%) |