Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 85.58 | 85.58 | 83.35 | 84.16 | 837,200 | -0.03(-0.04%) |
Jun 27, 2008 | 84.36 | 85.60 | 83.71 | 84.19 | 1,195,323 | +0.55(+0.66%) |
Jun 26, 2008 | 82.10 | 83.98 | 82.00 | 83.64 | 856,423 | +3.15(+3.91%) |
Jun 25, 2008 | 81.68 | 81.68 | 79.02 | 80.49 | 918,811 | -1.45(-1.77%) |
Jun 24, 2008 | 81.73 | 82.59 | 81.32 | 81.94 | 475,439 | -0.04(-0.05%) |
Jun 23, 2008 | 80.85 | 82.62 | 80.83 | 81.98 | 460,257 | +1.19(+1.47%) |
Jun 20, 2008 | 80.97 | 82.16 | 80.27 | 80.79 | 879,196 | +1.64(+2.07%) |
Jun 19, 2008 | 82.00 | 82.00 | 79.00 | 79.15 | 1,170,710 | -2.65(-3.24%) |
Jun 18, 2008 | 80.57 | 82.07 | 79.14 | 81.80 | 692,894 | +1.56(+1.94%) |
Jun 17, 2008 | 80.00 | 81.16 | 79.86 | 80.24 | 651,725 | -0.29(-0.36%) |
Jun 16, 2008 | 83.18 | 83.31 | 79.91 | 80.53 | 684,947 | -0.43(-0.53%) |
Jun 13, 2008 | 80.68 | 81.54 | 80.20 | 80.96 | 1,043,131 | -1.22(-1.48%) |
Jun 12, 2008 | 80.09 | 82.52 | 79.12 | 82.18 | 1,119,345 | +0.12(+0.15%) |
Jun 11, 2008 | 80.19 | 82.92 | 80.10 | 82.06 | 1,047,760 | +2.87(+3.62%) |
Jun 10, 2008 | 81.00 | 82.41 | 78.55 | 79.19 | 1,324,204 | -1.64(-2.03%) |
Jun 09, 2008 | 81.56 | 82.59 | 79.87 | 80.83 | 905,853 | -2.12(-2.55%) |
Jun 06, 2008 | 80.32 | 83.35 | 79.49 | 82.95 | 1,713,288 | +6.13(+7.98%) |
Jun 05, 2008 | 74.01 | 76.85 | 73.50 | 76.82 | 530,832 | +3.68(+5.03%) |
Jun 04, 2008 | 73.96 | 74.72 | 72.98 | 73.14 | 551,408 | -1.37(-1.83%) |
Jun 03, 2008 | 75.81 | 75.99 | 74.24 | 74.51 | 554,021 | -2.04(-2.66%) |
Jun 02, 2008 | 76.56 | 77.53 | 75.29 | 76.55 | 599,612 | +0.18(+0.24%) |
May 30, 2008 | 76.30 | 76.87 | 75.00 | 76.37 | 659,259 | +0.47(+0.62%) |
May 29, 2008 | 77.44 | 79.77 | 75.61 | 75.90 | 855,204 | -2.48(-3.16%) |
May 28, 2008 | 76.13 | 78.86 | 75.86 | 78.38 | 774,942 | +1.33(+1.73%) |
May 27, 2008 | 78.18 | 78.41 | 76.81 | 77.05 | 784,915 | -1.94(-2.46%) |
May 26, 2008 | 80.11 | 80.13 | 78.09 | 78.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 80.11 | 80.13 | 78.09 | 78.99 | 831,789 | +0.52(+0.66%) |
May 22, 2008 | 80.15 | 80.30 | 78.00 | 78.47 | 1,007,183 | -1.71(-2.13%) |
May 21, 2008 | 77.61 | 80.25 | 77.11 | 80.18 | 612,505 | +2.82(+3.65%) |
May 20, 2008 | 76.83 | 77.46 | 76.78 | 77.36 | 202,297 | +1.12(+1.47%) |
May 19, 2008 | 76.01 | 76.25 | 74.99 | 76.24 | 269,231 | +0.45(+0.59%) |
May 16, 2008 | 76.18 | 76.21 | 75.06 | 75.79 | 685,586 | +1.56(+2.10%) |
May 15, 2008 | 75.56 | 75.56 | 72.28 | 74.23 | 1,070,780 | +0.12(+0.16%) |
May 14, 2008 | 74.97 | 75.15 | 74.10 | 74.11 | 1,645,649 | -1.24(-1.64%) |
May 13, 2008 | 74.16 | 75.88 | 74.06 | 75.35 | 585,015 | +1.14(+1.54%) |
May 12, 2008 | 74.80 | 75.60 | 74.10 | 74.21 | 516,662 | -1.29(-1.71%) |
May 09, 2008 | 75.38 | 75.59 | 74.57 | 75.50 | 321,316 | +0.91(+1.22%) |
May 08, 2008 | 73.84 | 74.62 | 72.82 | 74.59 | 311,959 | +0.56(+0.76%) |
May 07, 2008 | 73.06 | 74.12 | 72.17 | 74.03 | 334,352 | +1.04(+1.42%) |
May 06, 2008 | 71.98 | 73.38 | 71.95 | 72.99 | 211,089 | +1.18(+1.64%) |
May 05, 2008 | 70.68 | 71.93 | 70.64 | 71.81 | 113,962 | +2.26(+3.25%) |
May 02, 2008 | 67.67 | 69.61 | 67.66 | 69.55 | 216,909 | +2.43(+3.62%) |
May 01, 2008 | 67.40 | 67.52 | 66.02 | 67.12 | 280,036 | -1.60(-2.33%) |
Apr 30, 2008 | 69.45 | 69.67 | 67.79 | 68.72 | 265,981 | -0.22(-0.32%) |
Apr 29, 2008 | 69.81 | 70.15 | 68.84 | 68.94 | 151,794 | -2.12(-2.98%) |
Apr 28, 2008 | 71.18 | 71.44 | 70.76 | 71.06 | 174,501 | +0.19(+0.27%) |
Apr 25, 2008 | 70.46 | 71.45 | 70.24 | 70.87 | 257,232 | +1.56(+2.25%) |
Apr 24, 2008 | 69.35 | 70.42 | 68.32 | 69.31 | 244,724 | -1.47(-2.08%) |
Apr 23, 2008 | 70.10 | 70.90 | 69.69 | 70.78 | 255,177 | +0.32(+0.45%) |
Apr 22, 2008 | 69.55 | 71.10 | 69.48 | 70.46 | 227,075 | +0.63(+0.90%) |
Apr 21, 2008 | 69.37 | 69.87 | 68.80 | 69.83 | 128,985 | +0.32(+0.46%) |
Apr 18, 2008 | 67.61 | 69.58 | 67.50 | 69.51 | 127,609 | +1.09(+1.60%) |
Apr 17, 2008 | 68.59 | 68.73 | 68.00 | 68.42 | 86,854 | +0.01(+0.02%) |
Apr 16, 2008 | 67.70 | 68.46 | 66.86 | 68.40 | 212,234 | +0.60(+0.89%) |
Apr 15, 2008 | 67.50 | 67.80 | 67.34 | 67.80 | 149,897 | +1.35(+2.03%) |
Apr 14, 2008 | 65.93 | 66.54 | 65.68 | 66.45 | 205,848 | +0.78(+1.19%) |
Apr 11, 2008 | 65.01 | 65.74 | 64.82 | 65.67 | 116,405 | +0.13(+0.20%) |
Apr 10, 2008 | 66.22 | 66.22 | 64.69 | 65.54 | 76,073 | -0.37(-0.56%) |
Apr 09, 2008 | 64.73 | 66.50 | 64.55 | 65.91 | 127,064 | +1.25(+1.93%) |
Apr 08, 2008 | 64.31 | 64.93 | 63.96 | 64.66 | 64,760 | -0.07(-0.11%) |
Apr 07, 2008 | 64.06 | 65.01 | 64.06 | 64.73 | 82,349 | +1.69(+2.68%) |
Apr 04, 2008 | 62.65 | 63.10 | 62.25 | 63.04 | 94,255 | +1.09(+1.76%) |
Apr 03, 2008 | 61.54 | 63.22 | 61.39 | 61.95 | 191,571 | +0.00(+0.00%) |
Apr 02, 2008 | 59.93 | 62.38 | 59.36 | 61.95 | 97,767 | +1.94(+3.23%) |
Apr 01, 2008 | 59.36 | 60.84 | 59.18 | 60.01 | 176,130 | -0.42(-0.70%) |
Mar 31, 2008 | 62.88 | 63.35 | 59.59 | 60.43 | 221,671 | -2.02(-3.23%) |
Mar 28, 2008 | 63.11 | 63.12 | 62.27 | 62.45 | 138,555 | -1.24(-1.95%) |
Mar 27, 2008 | 63.12 | 64.26 | 62.80 | 63.69 | 115,549 | +0.80(+1.27%) |
Mar 26, 2008 | 60.82 | 63.16 | 60.77 | 62.89 | 217,665 | +2.41(+3.98%) |
Mar 25, 2008 | 59.88 | 60.48 | 58.86 | 60.48 | 120,979 | +0.77(+1.29%) |
Mar 24, 2008 | 60.19 | 60.74 | 59.33 | 59.71 | 291,413 | -0.54(-0.90%) |
Mar 21, 2008 | 59.27 | 60.73 | 59.04 | 60.25 | 419,130 | +0.00(+0.00%) |
Mar 20, 2008 | 59.27 | 60.73 | 59.04 | 60.25 | 419,130 | -0.47(-0.77%) |
Mar 19, 2008 | 62.77 | 63.24 | 60.68 | 60.72 | 298,790 | -3.24(-5.06%) |
Mar 18, 2008 | 62.96 | 64.64 | 62.59 | 63.96 | 183,509 | +1.87(+3.01%) |
Mar 17, 2008 | 62.50 | 63.68 | 60.49 | 62.09 | 473,242 | -2.47(-3.83%) |
Mar 14, 2008 | 64.51 | 65.16 | 63.89 | 64.56 | 158,030 | -0.18(-0.28%) |
Mar 13, 2008 | 64.99 | 65.19 | 63.96 | 64.74 | 126,213 | +0.17(+0.26%) |
Mar 12, 2008 | 63.99 | 64.63 | 62.88 | 64.57 | 178,370 | +0.82(+1.29%) |
Mar 11, 2008 | 63.50 | 63.95 | 62.64 | 63.75 | 108,079 | +0.33(+0.52%) |
Mar 10, 2008 | 61.87 | 63.44 | 61.23 | 63.42 | 188,073 | +1.07(+1.72%) |
Mar 07, 2008 | 61.64 | 62.41 | 61.06 | 62.35 | 224,243 | +0.46(+0.74%) |
Mar 06, 2008 | 61.29 | 62.04 | 60.43 | 61.89 | 262,298 | +0.61(+1.00%) |
Mar 05, 2008 | 59.56 | 61.50 | 59.47 | 61.28 | 208,306 | +2.51(+4.27%) |
Mar 04, 2008 | 60.56 | 60.61 | 58.07 | 58.77 | 208,380 | -1.45(-2.41%) |
Mar 03, 2008 | 60.70 | 61.00 | 59.64 | 60.22 | 131,859 | +0.51(+0.85%) |
Feb 29, 2008 | 60.09 | 60.25 | 59.53 | 59.71 | 92,120 | -0.48(-0.80%) |
Feb 28, 2008 | 59.06 | 60.40 | 58.91 | 60.19 | 167,550 | +1.67(+2.85%) |
Feb 27, 2008 | 59.09 | 59.42 | 58.46 | 58.52 | 138,400 | -0.80(-1.35%) |
Feb 26, 2008 | 58.14 | 59.36 | 58.01 | 59.32 | 193,400 | +1.09(+1.87%) |
Feb 25, 2008 | 57.96 | 58.47 | 57.42 | 58.23 | 115,200 | +0.21(+0.36%) |
Feb 22, 2008 | 58.03 | 58.25 | 57.13 | 58.02 | 134,719 | +0.84(+1.47%) |
Feb 21, 2008 | 58.03 | 58.60 | 56.91 | 57.18 | 181,498 | -1.37(-2.34%) |
Feb 20, 2008 | 57.78 | 59.09 | 57.56 | 58.55 | 155,485 | +0.45(+0.77%) |
Feb 19, 2008 | 57.57 | 58.54 | 57.24 | 58.10 | 117,600 | +2.04(+3.64%) |
Feb 18, 2008 | 56.50 | 56.61 | 55.53 | 56.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.50 | 56.61 | 55.53 | 56.06 | 40,300 | +0.16(+0.29%) |
Feb 14, 2008 | 55.22 | 56.04 | 55.22 | 55.90 | 38,526 | +1.12(+2.04%) |
Feb 13, 2008 | 54.33 | 55.05 | 54.08 | 54.78 | 26,013 | +0.44(+0.81%) |
Feb 12, 2008 | 54.65 | 55.13 | 54.20 | 54.34 | 41,400 | -0.55(-1.00%) |
Feb 11, 2008 | 54.14 | 55.50 | 53.35 | 54.89 | 176,800 | +1.20(+2.24%) |
Feb 08, 2008 | 52.38 | 53.95 | 52.26 | 53.69 | 57,601 | +1.92(+3.71%) |
Feb 07, 2008 | 50.72 | 51.77 | 50.70 | 51.77 | 134,537 | +0.72(+1.41%) |
Feb 06, 2008 | 52.03 | 52.05 | 50.85 | 51.05 | 144,200 | -0.66(-1.28%) |
Feb 05, 2008 | 51.78 | 52.12 | 51.36 | 51.71 | 85,008 | -0.95(-1.80%) |
Feb 04, 2008 | 52.26 | 53.11 | 52.03 | 52.66 | 176,400 | +0.50(+0.96%) |
Feb 01, 2008 | 53.31 | 53.38 | 51.89 | 52.16 | 221,400 | -1.52(-2.83%) |
Jan 31, 2008 | 53.10 | 54.09 | 52.59 | 53.68 | 66,809 | -0.25(-0.46%) |
Jan 30, 2008 | 54.06 | 54.24 | 53.50 | 53.93 | 49,100 | +0.13(+0.24%) |
Jan 29, 2008 | 53.15 | 53.83 | 53.04 | 53.80 | 20,500 | +0.40(+0.75%) |
Jan 28, 2008 | 52.58 | 53.53 | 52.06 | 53.40 | 53,700 | +0.28(+0.52%) |
Jan 25, 2008 | 53.26 | 53.53 | 52.59 | 53.12 | 80,600 | +0.67(+1.29%) |
Jan 24, 2008 | 51.52 | 52.57 | 51.11 | 52.45 | 104,400 | +1.07(+2.08%) |
Jan 23, 2008 | 51.01 | 51.66 | 50.78 | 51.38 | 147,900 | -0.82(-1.57%) |
Jan 22, 2008 | 50.62 | 52.39 | 50.62 | 52.20 | 78,341 | -0.44(-0.84%) |
Jan 21, 2008 | 52.85 | 53.12 | 52.32 | 52.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.85 | 53.12 | 52.32 | 52.64 | 66,176 | +0.26(+0.50%) |
Jan 17, 2008 | 53.40 | 53.57 | 52.14 | 52.38 | 110,100 | -0.55(-1.04%) |
Jan 16, 2008 | 53.31 | 53.31 | 52.22 | 52.93 | 111,600 | -0.81(-1.51%) |
Jan 15, 2008 | 54.16 | 54.16 | 53.30 | 53.74 | 68,800 | -1.26(-2.29%) |
Jan 14, 2008 | 54.62 | 55.14 | 54.27 | 55.00 | 47,200 | +0.90(+1.66%) |
Jan 11, 2008 | 54.37 | 54.55 | 53.79 | 54.10 | 62,800 | -0.71(-1.30%) |
Jan 10, 2008 | 55.23 | 55.23 | 54.40 | 54.81 | 86,900 | -1.02(-1.83%) |
Jan 09, 2008 | 56.08 | 57.02 | 55.70 | 55.83 | 25,300 | -0.27(-0.48%) |
Jan 08, 2008 | 56.62 | 56.84 | 56.10 | 56.10 | 60,700 | +0.54(+0.97%) |
Jan 07, 2008 | 57.40 | 57.40 | 55.16 | 55.56 | 59,200 | -1.48(-2.59%) |
Jan 04, 2008 | 57.25 | 57.43 | 56.70 | 57.04 | 76,200 | -0.75(-1.30%) |
Jan 03, 2008 | 58.18 | 58.33 | 57.47 | 57.79 | 163,300 | -0.12(-0.21%) |
Jan 02, 2008 | 57.10 | 58.13 | 57.03 | 57.91 | 120,300 | +1.76(+3.13%) |
Jan 01, 2008 | 56.24 | 56.40 | 55.26 | 56.15 | 311,700 | +0.00(+0.00%) |
Dec 31, 2007 | 56.24 | 56.40 | 55.26 | 56.15 | 311,700 | +0.04(+0.07%) |
Dec 28, 2007 | 56.75 | 57.00 | 55.93 | 56.11 | 31,100 | -0.30(-0.53%) |
Dec 27, 2007 | 56.45 | 57.00 | 56.00 | 56.41 | 88,200 | +0.40(+0.71%) |
Dec 26, 2007 | 55.18 | 56.19 | 55.18 | 56.01 | 163,920 | +1.47(+2.70%) |
Dec 24, 2007 | 54.03 | 54.54 | 53.93 | 54.54 | 9,100 | +0.21(+0.39%) |
Dec 21, 2007 | 53.75 | 54.59 | 53.39 | 54.33 | 26,300 | +1.24(+2.33%) |
Dec 20, 2007 | 53.05 | 53.54 | 52.98 | 53.09 | 22,800 | +0.00(+0.00%) |
Dec 19, 2007 | 52.85 | 53.65 | 52.66 | 53.09 | 81,600 | +0.56(+1.07%) |
Dec 18, 2007 | 52.81 | 54.28 | 51.98 | 52.53 | 92,200 | -0.45(-0.85%) |
Dec 17, 2007 | 53.65 | 53.65 | 52.28 | 52.98 | 17,514 | -0.32(-0.60%) |
Dec 14, 2007 | 53.50 | 53.65 | 52.89 | 53.30 | 24,500 | -0.72(-1.33%) |
Dec 13, 2007 | 54.91 | 54.91 | 53.58 | 54.02 | 60,635 | -0.62(-1.13%) |
Dec 12, 2007 | 53.00 | 55.27 | 52.90 | 54.64 | 79,500 | +2.81(+5.42%) |
Dec 11, 2007 | 51.87 | 52.54 | 51.54 | 51.83 | 43,805 | +0.56(+1.09%) |
Dec 10, 2007 | 51.80 | 52.16 | 50.65 | 51.27 | 35,900 | -0.06(-0.12%) |
Dec 07, 2007 | 51.64 | 51.64 | 50.70 | 51.33 | 76,400 | -1.23(-2.35%) |
Dec 06, 2007 | 50.70 | 52.71 | 50.66 | 52.56 | 91,910 | +1.77(+3.49%) |
Dec 05, 2007 | 52.11 | 52.48 | 50.48 | 50.79 | 166,250 | -0.53(-1.03%) |
Dec 04, 2007 | 51.24 | 51.37 | 50.84 | 51.32 | 78,720 | -0.84(-1.61%) |
Dec 03, 2007 | 51.08 | 52.23 | 50.71 | 52.16 | 74,610 | +0.63(+1.22%) |
Nov 30, 2007 | 51.85 | 52.80 | 51.37 | 51.53 | 108,995 | -1.41(-2.66%) |
Nov 29, 2007 | 53.33 | 54.23 | 52.57 | 52.94 | 103,820 | -0.25(-0.47%) |
Nov 28, 2007 | 55.12 | 55.16 | 52.50 | 53.19 | 142,050 | -1.75(-3.19%) |
Nov 27, 2007 | 55.25 | 55.45 | 54.78 | 54.94 | 75,440 | -1.61(-2.85%) |
Nov 26, 2007 | 57.66 | 57.66 | 56.09 | 56.55 | 46,205 | -0.22(-0.39%) |
Nov 23, 2007 | 56.53 | 57.04 | 56.42 | 56.77 | 21,400 | +0.29(+0.51%) |
Nov 21, 2007 | 56.04 | 57.45 | 56.00 | 56.48 | 148,000 | -0.65(-1.14%) |
Nov 20, 2007 | 55.75 | 57.26 | 55.50 | 57.13 | 66,400 | +2.11(+3.83%) |
Nov 19, 2007 | 54.85 | 55.08 | 54.14 | 55.02 | 47,700 | +0.54(+0.99%) |
Nov 16, 2007 | 54.36 | 54.65 | 54.17 | 54.48 | 32,800 | +1.00(+1.87%) |
Nov 15, 2007 | 53.43 | 53.70 | 52.61 | 53.48 | 43,515 | -0.18(-0.34%) |
Nov 14, 2007 | 52.28 | 53.98 | 52.28 | 53.66 | 47,418 | +1.24(+2.37%) |
Nov 13, 2007 | 53.69 | 53.73 | 51.72 | 52.42 | 200,177 | -1.39(-2.58%) |
Nov 12, 2007 | 54.47 | 54.47 | 53.75 | 53.81 | 132,050 | -1.44(-2.61%) |
Nov 09, 2007 | 54.60 | 55.60 | 54.54 | 55.25 | 91,700 | -0.14(-0.25%) |
Nov 08, 2007 | 56.01 | 56.05 | 54.69 | 55.39 | 161,300 | +0.19(+0.34%) |
Nov 07, 2007 | 56.06 | 56.36 | 54.35 | 55.20 | 407,137 | -0.36(-0.65%) |
Nov 06, 2007 | 55.30 | 55.73 | 55.00 | 55.56 | 92,200 | +1.11(+2.04%) |
Nov 05, 2007 | 54.04 | 55.11 | 53.94 | 54.45 | 78,979 | -0.62(-1.13%) |
Nov 02, 2007 | 54.20 | 55.11 | 53.99 | 55.07 | 84,700 | +1.78(+3.34%) |
Nov 01, 2007 | 54.04 | 54.18 | 52.93 | 53.29 | 232,500 | -0.99(-1.82%) |
Oct 31, 2007 | 52.55 | 54.45 | 52.24 | 54.28 | 389,600 | +2.69(+5.21%) |
Oct 30, 2007 | 52.92 | 53.06 | 51.54 | 51.59 | 86,500 | -2.09(-3.89%) |
Oct 29, 2007 | 52.97 | 53.75 | 52.70 | 53.68 | 80,000 | +1.02(+1.94%) |
Oct 26, 2007 | 52.80 | 52.80 | 52.00 | 52.66 | 73,000 | +0.84(+1.62%) |
Oct 25, 2007 | 50.85 | 51.92 | 50.57 | 51.82 | 53,300 | +1.54(+3.06%) |
Oct 24, 2007 | 48.91 | 50.28 | 48.68 | 50.28 | 106,500 | +1.39(+2.84%) |
Oct 23, 2007 | 49.51 | 49.51 | 48.75 | 48.89 | 44,400 | -0.28(-0.57%) |
Oct 22, 2007 | 49.26 | 49.81 | 48.80 | 49.17 | 152,700 | -0.54(-1.09%) |
Oct 19, 2007 | 50.00 | 50.16 | 49.47 | 49.71 | 272,200 | -0.73(-1.45%) |
Oct 18, 2007 | 49.83 | 50.58 | 49.60 | 50.44 | 116,200 | +1.15(+2.33%) |
Oct 17, 2007 | 49.85 | 50.19 | 49.09 | 49.29 | 272,700 | -0.16(-0.32%) |
Oct 16, 2007 | 49.25 | 49.79 | 48.83 | 49.45 | 130,400 | +0.62(+1.27%) |
Oct 15, 2007 | 48.11 | 48.83 | 47.92 | 48.83 | 48,000 | +1.47(+3.10%) |
Oct 12, 2007 | 47.00 | 47.52 | 46.91 | 47.36 | 27,200 | +0.36(+0.77%) |
Oct 11, 2007 | 46.50 | 47.32 | 46.49 | 47.00 | 23,400 | +0.87(+1.88%) |
Oct 10, 2007 | 45.36 | 46.16 | 45.33 | 46.13 | 19,900 | +0.67(+1.47%) |
Oct 09, 2007 | 44.94 | 45.87 | 44.94 | 45.46 | 26,500 | +0.70(+1.56%) |
Oct 08, 2007 | 45.45 | 45.45 | 44.47 | 44.76 | 37,800 | -1.20(-2.61%) |
Oct 05, 2007 | 46.04 | 46.22 | 45.67 | 45.96 | 16,200 | -0.30(-0.65%) |
Oct 04, 2007 | 45.16 | 46.35 | 44.95 | 46.26 | 98,300 | +1.06(+2.35%) |
Oct 03, 2007 | 45.50 | 45.79 | 45.17 | 45.20 | 100,600 | -0.30(-0.66%) |
Oct 02, 2007 | 45.01 | 45.50 | 44.76 | 45.50 | 74,500 | -0.01(-0.02%) |
Oct 01, 2007 | 46.00 | 46.01 | 45.22 | 45.51 | 72,100 | -0.81(-1.75%) |
Sep 28, 2007 | 47.36 | 47.40 | 46.14 | 46.32 | 62,900 | -0.67(-1.43%) |
Sep 27, 2007 | 46.26 | 47.06 | 46.09 | 46.99 | 111,400 | +1.37(+3.00%) |
Sep 26, 2007 | 45.50 | 46.18 | 44.50 | 45.62 | 84,900 | +0.59(+1.30%) |
Sep 25, 2007 | 44.91 | 45.20 | 44.78 | 45.03 | 23,400 | -0.59(-1.29%) |
Sep 24, 2007 | 45.97 | 46.20 | 45.60 | 45.62 | 31,300 | -0.45(-0.98%) |
Sep 21, 2007 | 46.25 | 46.63 | 45.65 | 46.07 | 64,700 | -0.19(-0.41%) |
Sep 20, 2007 | 45.70 | 46.36 | 45.49 | 46.26 | 30,500 | +0.68(+1.49%) |
Sep 19, 2007 | 45.75 | 45.95 | 45.23 | 45.58 | 59,200 | -0.14(-0.31%) |
Sep 18, 2007 | 44.90 | 45.88 | 44.69 | 45.72 | 88,600 | +0.82(+1.83%) |
Sep 17, 2007 | 44.12 | 44.95 | 44.00 | 44.90 | 49,500 | +0.67(+1.51%) |
Sep 14, 2007 | 44.45 | 44.74 | 44.06 | 44.23 | 59,100 | -0.30(-0.67%) |
Sep 13, 2007 | 44.44 | 44.60 | 44.19 | 44.53 | 48,400 | +0.11(+0.25%) |
Sep 12, 2007 | 43.76 | 44.50 | 43.65 | 44.42 | 62,800 | +0.86(+1.97%) |
Sep 11, 2007 | 43.00 | 43.61 | 42.89 | 43.56 | 47,600 | -0.04(-0.09%) |
Sep 10, 2007 | 42.05 | 43.63 | 42.05 | 43.60 | 49,200 | +0.97(+2.28%) |
Sep 07, 2007 | 42.40 | 42.76 | 42.13 | 42.63 | 40,700 | +0.11(+0.26%) |
Sep 06, 2007 | 42.60 | 43.00 | 41.97 | 42.52 | 52,900 | +0.34(+0.81%) |
Sep 05, 2007 | 41.75 | 42.22 | 41.62 | 42.18 | 26,000 | +0.45(+1.08%) |
Sep 04, 2007 | 41.21 | 41.84 | 41.00 | 41.73 | 26,600 | +0.60(+1.46%) |
Aug 31, 2007 | 41.27 | 41.33 | 41.05 | 41.13 | 51,100 | +0.29(+0.71%) |
Aug 30, 2007 | 40.80 | 41.00 | 40.49 | 40.84 | 23,700 | -0.04(-0.10%) |
Aug 29, 2007 | 40.25 | 40.98 | 40.25 | 40.88 | 47,700 | +1.08(+2.71%) |
Aug 28, 2007 | 40.09 | 40.17 | 39.62 | 39.80 | 38,700 | -0.24(-0.60%) |
Aug 27, 2007 | 39.35 | 40.05 | 39.07 | 40.04 | 34,900 | +0.49(+1.24%) |
Aug 24, 2007 | 38.83 | 39.60 | 38.83 | 39.55 | 32,000 | +0.74(+1.91%) |
Aug 23, 2007 | 38.80 | 38.86 | 38.46 | 38.81 | 38,900 | +0.31(+0.81%) |
Aug 22, 2007 | 38.95 | 39.02 | 38.17 | 38.50 | 121,900 | -0.14(-0.36%) |
Aug 21, 2007 | 39.35 | 39.72 | 38.35 | 38.64 | 148,200 | -0.70(-1.78%) |
Aug 20, 2007 | 39.29 | 39.50 | 38.71 | 39.34 | 92,700 | -0.45(-1.13%) |
Aug 17, 2007 | 39.85 | 40.11 | 39.61 | 39.79 | 80,000 | +0.29(+0.73%) |
Aug 16, 2007 | 39.70 | 39.81 | 38.90 | 39.50 | 61,900 | -1.15(-2.83%) |
Aug 15, 2007 | 40.33 | 41.12 | 40.20 | 40.65 | 88,300 | +0.65(+1.62%) |
Aug 14, 2007 | 40.06 | 40.06 | 39.59 | 40.00 | 26,900 | +0.34(+0.86%) |
Aug 13, 2007 | 40.20 | 40.40 | 39.40 | 39.66 | 25,000 | +0.04(+0.10%) |
Aug 10, 2007 | 38.85 | 39.63 | 38.78 | 39.62 | 39,400 | +0.02(+0.05%) |
Aug 09, 2007 | 38.80 | 39.87 | 38.80 | 39.60 | 51,900 | -0.34(-0.85%) |
Aug 08, 2007 | 39.90 | 40.42 | 39.86 | 39.94 | 60,600 | -0.07(-0.17%) |
Aug 07, 2007 | 39.70 | 40.16 | 39.37 | 40.01 | 74,600 | +0.17(+0.43%) |
Aug 06, 2007 | 41.00 | 41.00 | 39.61 | 39.84 | 85,900 | -1.76(-4.23%) |
Aug 03, 2007 | 41.72 | 42.50 | 41.54 | 41.60 | 100,400 | -0.90(-2.12%) |
Aug 02, 2007 | 42.25 | 42.78 | 42.25 | 42.50 | 116,400 | +0.17(+0.40%) |
Aug 01, 2007 | 42.90 | 43.57 | 42.13 | 42.33 | 119,500 | -0.67(-1.56%) |
Jul 31, 2007 | 42.58 | 43.25 | 42.40 | 43.00 | 54,500 | +0.59(+1.39%) |
Jul 30, 2007 | 42.70 | 42.70 | 42.06 | 42.41 | 49,700 | -0.13(-0.31%) |
Jul 27, 2007 | 41.66 | 42.60 | 41.63 | 42.54 | 50,500 | +1.24(+3.00%) |
Jul 26, 2007 | 42.51 | 42.64 | 41.24 | 41.30 | 159,600 | -0.70(-1.67%) |
Jul 25, 2007 | 40.80 | 42.05 | 40.64 | 42.00 | 66,000 | +1.44(+3.55%) |
Jul 24, 2007 | 40.60 | 40.86 | 40.28 | 40.56 | 47,600 | -0.83(-2.01%) |
Jul 23, 2007 | 41.34 | 41.44 | 41.15 | 41.39 | 37,900 | -0.55(-1.31%) |
Jul 20, 2007 | 42.05 | 42.15 | 41.74 | 41.94 | 51,600 | -0.11(-0.26%) |
Jul 19, 2007 | 41.83 | 42.05 | 41.47 | 42.05 | 38,300 | +0.50(+1.20%) |
Jul 18, 2007 | 41.17 | 41.64 | 41.01 | 41.55 | 60,500 | +0.64(+1.56%) |
Jul 17, 2007 | 41.35 | 41.55 | 40.66 | 40.91 | 51,400 | -0.04(-0.10%) |
Jul 16, 2007 | 40.90 | 41.12 | 40.72 | 40.95 | 34,200 | +0.03(+0.08%) |
Jul 13, 2007 | 40.60 | 40.99 | 40.51 | 40.92 | 37,200 | +0.71(+1.76%) |
Jul 12, 2007 | 40.63 | 40.76 | 39.84 | 40.21 | 73,200 | +0.05(+0.12%) |
Jul 11, 2007 | 40.20 | 40.38 | 40.04 | 40.16 | 16,500 | -0.06(-0.15%) |
Jul 10, 2007 | 39.81 | 40.41 | 39.81 | 40.22 | 51,800 | +0.34(+0.85%) |
Jul 09, 2007 | 40.15 | 40.35 | 39.76 | 39.88 | 26,100 | -0.33(-0.82%) |
Jul 06, 2007 | 40.25 | 40.40 | 40.01 | 40.21 | 46,700 | +0.47(+1.18%) |
Jul 05, 2007 | 39.93 | 40.02 | 39.20 | 39.74 | 88,300 | +0.45(+1.15%) |
Jul 03, 2007 | 39.25 | 39.85 | 39.05 | 39.29 | 41,000 | -0.05(-0.13%) |