Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 36.51 | 37.39 | 36.00 | 36.43 | 310,485 | -0.08(-0.21%) |
Jun 27, 2008 | 37.28 | 37.30 | 36.31 | 36.50 | 415,022 | -0.76(-2.04%) |
Jun 26, 2008 | 38.76 | 38.93 | 36.81 | 37.26 | 589,703 | -2.21(-5.59%) |
Jun 25, 2008 | 39.28 | 39.62 | 38.89 | 39.47 | 404,089 | +0.28(+0.70%) |
Jun 24, 2008 | 39.30 | 39.84 | 38.86 | 39.19 | 210,772 | -0.36(-0.92%) |
Jun 23, 2008 | 40.09 | 40.28 | 39.35 | 39.56 | 148,583 | -0.36(-0.91%) |
Jun 20, 2008 | 39.68 | 40.07 | 39.23 | 39.92 | 445,006 | +0.01(+0.02%) |
Jun 19, 2008 | 40.13 | 40.42 | 39.69 | 39.91 | 278,579 | -0.10(-0.26%) |
Jun 18, 2008 | 39.81 | 40.13 | 39.23 | 40.01 | 234,454 | +0.16(+0.41%) |
Jun 17, 2008 | 40.23 | 40.23 | 39.36 | 39.85 | 228,412 | -0.16(-0.41%) |
Jun 16, 2008 | 40.07 | 40.12 | 39.61 | 40.01 | 261,445 | -0.14(-0.34%) |
Jun 13, 2008 | 40.31 | 40.31 | 39.49 | 40.15 | 231,647 | +0.53(+1.35%) |
Jun 12, 2008 | 40.00 | 40.67 | 39.31 | 39.62 | 230,008 | -0.13(-0.33%) |
Jun 11, 2008 | 40.07 | 40.38 | 38.99 | 39.74 | 382,844 | -0.35(-0.88%) |
Jun 10, 2008 | 39.90 | 40.87 | 39.21 | 40.10 | 515,130 | +0.79(+2.02%) |
Jun 09, 2008 | 39.56 | 39.57 | 38.94 | 39.31 | 382,779 | -0.33(-0.83%) |
Jun 06, 2008 | 40.80 | 40.86 | 39.63 | 39.63 | 286,240 | -1.35(-3.30%) |
Jun 05, 2008 | 40.06 | 41.31 | 40.05 | 40.99 | 269,077 | +0.86(+2.15%) |
Jun 04, 2008 | 39.82 | 40.88 | 39.49 | 40.12 | 332,047 | +0.48(+1.22%) |
Jun 03, 2008 | 39.87 | 40.24 | 39.24 | 39.64 | 209,617 | +0.05(+0.13%) |
Jun 02, 2008 | 39.96 | 39.96 | 39.06 | 39.59 | 360,789 | -0.50(-1.25%) |
May 30, 2008 | 40.15 | 40.36 | 39.62 | 40.09 | 269,175 | +0.00(+0.00%) |
May 29, 2008 | 39.66 | 40.79 | 39.60 | 40.09 | 186,718 | +0.31(+0.78%) |
May 28, 2008 | 39.91 | 39.95 | 39.55 | 39.78 | 139,311 | -0.04(-0.11%) |
May 27, 2008 | 39.23 | 39.96 | 38.71 | 39.82 | 301,948 | +0.59(+1.49%) |
May 26, 2008 | 40.31 | 40.31 | 39.23 | 39.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.31 | 40.31 | 39.23 | 39.24 | 238,998 | -0.81(-2.02%) |
May 22, 2008 | 40.03 | 40.89 | 39.80 | 40.05 | 279,786 | +0.14(+0.35%) |
May 21, 2008 | 40.08 | 40.51 | 39.56 | 39.91 | 418,714 | -0.09(-0.22%) |
May 20, 2008 | 39.76 | 40.05 | 39.33 | 39.99 | 197,633 | +0.12(+0.30%) |
May 19, 2008 | 39.88 | 40.91 | 39.70 | 39.87 | 200,589 | -0.22(-0.56%) |
May 16, 2008 | 40.41 | 40.76 | 39.62 | 40.10 | 192,084 | +0.01(+0.02%) |
May 15, 2008 | 39.27 | 40.11 | 38.87 | 40.09 | 178,393 | +0.74(+1.88%) |
May 14, 2008 | 39.54 | 40.20 | 39.31 | 39.35 | 206,712 | -0.37(-0.93%) |
May 13, 2008 | 39.87 | 39.98 | 39.23 | 39.72 | 245,168 | -0.01(-0.02%) |
May 12, 2008 | 38.25 | 40.12 | 37.89 | 39.73 | 556,788 | +1.68(+4.42%) |
May 09, 2008 | 37.76 | 38.46 | 37.76 | 38.05 | 128,548 | +0.10(+0.27%) |
May 08, 2008 | 37.62 | 38.54 | 37.34 | 37.94 | 477,313 | +0.33(+0.87%) |
May 07, 2008 | 37.37 | 37.93 | 37.36 | 37.62 | 401,367 | +0.22(+0.60%) |
May 06, 2008 | 37.32 | 38.16 | 36.89 | 37.39 | 330,872 | -0.23(-0.62%) |
May 05, 2008 | 36.61 | 38.16 | 36.57 | 37.62 | 641,855 | +1.17(+3.22%) |
May 02, 2008 | 36.75 | 37.27 | 35.96 | 36.45 | 603,049 | -0.30(-0.82%) |
May 01, 2008 | 34.49 | 37.87 | 34.44 | 36.75 | 1,482,496 | +4.78(+14.94%) |
Apr 30, 2008 | 32.36 | 32.79 | 31.90 | 31.98 | 407,357 | -0.16(-0.48%) |
Apr 29, 2008 | 32.65 | 32.77 | 32.08 | 32.13 | 243,325 | -0.49(-1.51%) |
Apr 28, 2008 | 31.68 | 32.76 | 31.54 | 32.62 | 400,130 | +0.94(+2.97%) |
Apr 25, 2008 | 31.49 | 31.88 | 31.09 | 31.68 | 290,548 | +0.37(+1.18%) |
Apr 24, 2008 | 30.97 | 31.56 | 30.36 | 31.31 | 358,623 | +0.20(+0.64%) |
Apr 23, 2008 | 32.36 | 32.36 | 29.45 | 31.11 | 910,164 | -1.33(-4.09%) |
Apr 22, 2008 | 32.99 | 33.04 | 32.05 | 32.44 | 205,588 | -0.78(-2.34%) |
Apr 21, 2008 | 33.25 | 33.48 | 33.03 | 33.22 | 179,041 | -0.23(-0.70%) |
Apr 18, 2008 | 33.25 | 33.72 | 33.21 | 33.45 | 305,288 | +0.77(+2.35%) |
Apr 17, 2008 | 32.16 | 32.97 | 32.10 | 32.68 | 353,435 | +0.32(+0.99%) |
Apr 16, 2008 | 31.80 | 32.49 | 31.75 | 32.36 | 367,769 | +0.98(+3.13%) |
Apr 15, 2008 | 31.14 | 31.68 | 31.11 | 31.38 | 365,130 | +0.50(+1.62%) |
Apr 14, 2008 | 30.81 | 31.22 | 30.60 | 30.88 | 204,832 | -0.10(-0.33%) |
Apr 11, 2008 | 31.30 | 31.35 | 30.83 | 30.99 | 287,771 | -0.81(-2.55%) |
Apr 10, 2008 | 31.67 | 31.86 | 31.26 | 31.80 | 283,781 | +0.18(+0.57%) |
Apr 09, 2008 | 32.11 | 32.44 | 31.35 | 31.61 | 331,035 | -0.52(-1.61%) |
Apr 08, 2008 | 32.81 | 32.81 | 31.86 | 32.13 | 519,215 | -0.97(-2.92%) |
Apr 07, 2008 | 33.71 | 33.93 | 32.92 | 33.10 | 538,193 | -0.58(-1.72%) |
Apr 04, 2008 | 32.99 | 34.10 | 32.74 | 33.68 | 336,215 | +0.66(+2.01%) |
Apr 03, 2008 | 32.57 | 33.35 | 32.53 | 33.01 | 283,827 | +0.08(+0.24%) |
Apr 02, 2008 | 32.71 | 33.47 | 32.63 | 32.93 | 244,043 | +0.44(+1.35%) |
Apr 01, 2008 | 32.24 | 32.53 | 31.55 | 32.49 | 350,162 | +0.91(+2.89%) |
Mar 31, 2008 | 30.84 | 31.86 | 30.80 | 31.58 | 307,025 | +0.60(+1.95%) |
Mar 28, 2008 | 31.49 | 31.74 | 30.82 | 30.98 | 1,532,675 | -0.59(-1.86%) |
Mar 27, 2008 | 32.59 | 32.63 | 31.49 | 31.56 | 442,154 | -1.03(-3.15%) |
Mar 26, 2008 | 32.42 | 32.66 | 31.78 | 32.59 | 388,914 | -0.09(-0.29%) |
Mar 25, 2008 | 32.61 | 32.89 | 31.93 | 32.68 | 309,693 | +0.14(+0.42%) |
Mar 24, 2008 | 30.80 | 32.93 | 30.55 | 32.55 | 537,542 | +1.83(+5.95%) |
Mar 21, 2008 | 31.49 | 31.54 | 30.57 | 30.72 | 848,351 | +0.00(+0.00%) |
Mar 20, 2008 | 31.49 | 31.54 | 30.57 | 30.72 | 848,351 | -0.10(-0.34%) |
Mar 19, 2008 | 31.80 | 32.11 | 30.82 | 30.82 | 234,879 | -0.68(-2.16%) |
Mar 18, 2008 | 30.80 | 31.50 | 30.32 | 31.50 | 338,459 | +1.53(+5.09%) |
Mar 17, 2008 | 29.14 | 30.52 | 29.14 | 29.98 | 342,286 | +0.03(+0.12%) |
Mar 14, 2008 | 31.01 | 31.01 | 29.56 | 29.94 | 339,502 | -0.86(-2.80%) |
Mar 13, 2008 | 29.35 | 30.85 | 29.30 | 30.80 | 383,347 | +0.97(+3.27%) |
Mar 12, 2008 | 30.35 | 30.55 | 29.82 | 29.83 | 303,604 | -0.40(-1.31%) |
Mar 11, 2008 | 30.18 | 30.48 | 29.42 | 30.23 | 374,183 | +0.94(+3.21%) |
Mar 10, 2008 | 30.26 | 30.30 | 29.23 | 29.29 | 303,430 | -0.92(-3.05%) |
Mar 07, 2008 | 30.40 | 31.02 | 30.20 | 30.21 | 318,160 | -0.66(-2.15%) |
Mar 06, 2008 | 31.43 | 31.51 | 30.74 | 30.87 | 330,455 | -0.80(-2.53%) |
Mar 05, 2008 | 32.23 | 32.44 | 31.30 | 31.68 | 247,439 | -0.28(-0.86%) |
Mar 04, 2008 | 31.43 | 32.17 | 31.37 | 31.95 | 411,184 | +0.14(+0.43%) |
Mar 03, 2008 | 31.83 | 32.00 | 31.24 | 31.81 | 345,322 | -0.02(-0.05%) |
Feb 29, 2008 | 32.53 | 32.74 | 31.69 | 31.83 | 390,364 | -1.03(-3.12%) |
Feb 28, 2008 | 33.15 | 33.28 | 32.40 | 32.86 | 268,169 | -0.49(-1.47%) |
Feb 27, 2008 | 33.57 | 34.30 | 33.33 | 33.35 | 316,884 | -0.72(-2.10%) |
Feb 26, 2008 | 33.38 | 34.48 | 33.23 | 34.06 | 329,759 | +0.52(+1.54%) |
Feb 25, 2008 | 32.55 | 33.84 | 32.38 | 33.55 | 304,705 | +0.95(+2.91%) |
Feb 22, 2008 | 33.13 | 33.39 | 32.12 | 32.60 | 286,263 | -0.41(-1.23%) |
Feb 21, 2008 | 33.75 | 34.43 | 32.85 | 33.00 | 299,129 | -0.45(-1.34%) |
Feb 20, 2008 | 32.58 | 33.51 | 32.17 | 33.45 | 343,446 | +0.77(+2.35%) |
Feb 19, 2008 | 32.66 | 33.05 | 32.34 | 32.68 | 368,152 | +0.58(+1.80%) |
Feb 18, 2008 | 31.96 | 32.25 | 31.68 | 32.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.96 | 32.25 | 31.68 | 32.11 | 322,452 | -0.10(-0.32%) |
Feb 14, 2008 | 32.96 | 33.09 | 32.02 | 32.21 | 518,939 | -0.80(-2.43%) |
Feb 13, 2008 | 31.90 | 33.49 | 31.80 | 33.01 | 685,269 | +1.56(+4.96%) |
Feb 12, 2008 | 31.44 | 32.03 | 31.24 | 31.45 | 262,253 | +0.26(+0.83%) |
Feb 11, 2008 | 30.93 | 31.44 | 30.74 | 31.19 | 260,136 | +0.19(+0.61%) |
Feb 08, 2008 | 31.72 | 31.72 | 30.85 | 31.00 | 421,219 | -0.38(-1.21%) |
Feb 07, 2008 | 31.13 | 31.95 | 30.37 | 31.38 | 732,198 | -0.74(-2.31%) |
Feb 06, 2008 | 32.85 | 33.68 | 32.05 | 32.12 | 930,530 | +0.25(+0.78%) |
Feb 05, 2008 | 33.02 | 33.02 | 31.63 | 31.87 | 415,476 | -1.15(-3.47%) |
Feb 04, 2008 | 33.76 | 33.81 | 32.59 | 33.02 | 450,528 | -0.96(-2.82%) |
Feb 01, 2008 | 32.76 | 33.98 | 32.61 | 33.98 | 304,968 | +1.28(+3.93%) |
Jan 31, 2008 | 30.93 | 33.05 | 30.70 | 32.69 | 535,874 | +1.22(+3.86%) |
Jan 30, 2008 | 31.51 | 32.83 | 31.34 | 31.48 | 273,388 | -0.01(-0.03%) |
Jan 29, 2008 | 31.19 | 31.74 | 31.04 | 31.49 | 324,772 | +0.50(+1.61%) |
Jan 28, 2008 | 30.92 | 31.03 | 30.19 | 30.99 | 306,540 | +0.07(+0.22%) |
Jan 25, 2008 | 30.99 | 31.46 | 30.71 | 30.92 | 363,396 | +0.58(+1.90%) |
Jan 24, 2008 | 30.69 | 31.04 | 29.95 | 30.34 | 454,215 | -0.20(-0.65%) |
Jan 23, 2008 | 29.52 | 30.55 | 28.61 | 30.54 | 824,457 | +0.60(+2.02%) |
Jan 22, 2008 | 28.41 | 30.38 | 28.41 | 29.93 | 480,058 | +0.67(+2.30%) |
Jan 21, 2008 | 29.64 | 30.66 | 29.01 | 29.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.64 | 30.66 | 29.01 | 29.26 | 379,171 | -0.36(-1.22%) |
Jan 17, 2008 | 30.93 | 31.92 | 29.41 | 29.62 | 456,420 | -1.19(-3.86%) |
Jan 16, 2008 | 30.99 | 31.56 | 30.52 | 30.81 | 367,572 | -0.17(-0.56%) |
Jan 15, 2008 | 31.04 | 31.17 | 30.22 | 30.99 | 332,791 | -0.48(-1.53%) |
Jan 14, 2008 | 31.91 | 32.16 | 31.04 | 31.47 | 634,349 | -0.22(-0.68%) |
Jan 11, 2008 | 33.05 | 33.27 | 31.54 | 31.68 | 497,365 | -1.57(-4.72%) |
Jan 10, 2008 | 32.76 | 33.61 | 32.72 | 33.25 | 604,540 | +0.10(+0.31%) |
Jan 09, 2008 | 34.49 | 34.81 | 32.86 | 33.15 | 535,526 | -1.35(-3.92%) |
Jan 08, 2008 | 35.24 | 35.86 | 33.98 | 34.50 | 256,106 | -0.68(-1.94%) |
Jan 07, 2008 | 35.06 | 35.63 | 34.52 | 35.18 | 259,353 | +0.35(+1.01%) |
Jan 04, 2008 | 36.60 | 36.91 | 34.83 | 34.83 | 290,711 | -2.19(-5.92%) |
Jan 03, 2008 | 38.33 | 38.55 | 36.91 | 37.02 | 227,920 | -1.31(-3.42%) |
Jan 02, 2008 | 38.62 | 38.97 | 37.78 | 38.33 | 233,564 | -0.42(-1.09%) |
Jan 01, 2008 | 38.58 | 39.19 | 38.10 | 38.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.58 | 39.19 | 38.10 | 38.75 | 211,217 | +0.03(+0.09%) |
Dec 28, 2007 | 38.97 | 39.43 | 38.69 | 38.72 | 142,319 | +0.23(+0.60%) |
Dec 27, 2007 | 39.55 | 39.72 | 38.49 | 38.49 | 142,435 | -1.06(-2.68%) |
Dec 26, 2007 | 40.08 | 40.22 | 39.49 | 39.55 | 157,862 | -0.60(-1.50%) |
Dec 24, 2007 | 39.36 | 40.37 | 39.18 | 40.15 | 88,616 | +0.93(+2.37%) |
Dec 21, 2007 | 39.59 | 39.81 | 39.01 | 39.22 | 519,519 | +0.49(+1.27%) |
Dec 20, 2007 | 38.62 | 39.20 | 38.15 | 38.73 | 402,369 | +0.45(+1.17%) |
Dec 19, 2007 | 39.81 | 39.81 | 37.87 | 38.28 | 381,143 | -1.61(-4.04%) |
Dec 18, 2007 | 39.83 | 39.89 | 38.22 | 39.89 | 211,565 | +0.60(+1.54%) |
Dec 17, 2007 | 38.72 | 39.94 | 38.72 | 39.29 | 231,052 | +0.22(+0.57%) |
Dec 14, 2007 | 38.92 | 39.74 | 38.80 | 39.06 | 243,579 | -0.48(-1.22%) |
Dec 13, 2007 | 39.66 | 40.09 | 39.18 | 39.55 | 260,049 | -0.43(-1.08%) |
Dec 12, 2007 | 41.21 | 41.43 | 39.56 | 39.98 | 165,401 | +0.00(+0.00%) |
Dec 11, 2007 | 41.55 | 41.95 | 39.83 | 39.98 | 178,044 | -1.32(-3.19%) |
Dec 10, 2007 | 40.62 | 41.73 | 40.62 | 41.30 | 161,922 | +0.92(+2.28%) |
Dec 07, 2007 | 40.07 | 40.56 | 39.54 | 40.37 | 116,001 | +0.50(+1.25%) |
Dec 06, 2007 | 38.64 | 39.88 | 38.64 | 39.87 | 207,623 | +1.08(+2.78%) |
Dec 05, 2007 | 39.17 | 39.17 | 38.39 | 38.80 | 155,542 | +0.33(+0.85%) |
Dec 04, 2007 | 38.78 | 39.02 | 38.27 | 38.47 | 270,604 | -0.74(-1.89%) |
Dec 03, 2007 | 40.33 | 40.33 | 38.99 | 39.21 | 216,553 | -1.38(-3.40%) |
Nov 30, 2007 | 40.87 | 41.64 | 40.40 | 40.59 | 285,567 | +0.41(+1.01%) |
Nov 29, 2007 | 40.05 | 40.31 | 39.75 | 40.18 | 137,100 | -0.12(-0.30%) |
Nov 28, 2007 | 39.17 | 40.53 | 39.06 | 40.31 | 204,606 | +1.55(+4.00%) |
Nov 27, 2007 | 38.18 | 39.14 | 37.88 | 38.75 | 172,361 | +0.83(+2.18%) |
Nov 26, 2007 | 39.10 | 39.45 | 37.75 | 37.93 | 207,158 | -1.26(-3.21%) |
Nov 23, 2007 | 38.06 | 39.58 | 37.94 | 39.18 | 70,058 | +1.41(+3.72%) |
Nov 21, 2007 | 38.70 | 38.74 | 37.37 | 37.78 | 304,009 | -0.94(-2.43%) |
Nov 20, 2007 | 38.78 | 39.27 | 37.83 | 38.72 | 201,126 | -0.09(-0.24%) |
Nov 19, 2007 | 39.44 | 39.46 | 38.31 | 38.81 | 263,529 | -0.97(-2.43%) |
Nov 16, 2007 | 40.59 | 40.59 | 39.13 | 39.78 | 257,381 | -0.74(-1.83%) |
Nov 15, 2007 | 41.16 | 41.16 | 40.08 | 40.52 | 138,376 | -0.87(-2.10%) |
Nov 14, 2007 | 41.62 | 42.04 | 41.18 | 41.39 | 185,004 | -0.09(-0.23%) |
Nov 13, 2007 | 41.37 | 41.64 | 40.52 | 41.49 | 215,741 | +0.71(+1.73%) |
Nov 12, 2007 | 40.96 | 41.58 | 40.23 | 40.78 | 337,531 | -0.15(-0.36%) |
Nov 09, 2007 | 40.24 | 41.91 | 39.75 | 40.93 | 450,621 | +0.20(+0.49%) |
Nov 08, 2007 | 39.69 | 40.87 | 39.05 | 40.73 | 454,565 | +1.23(+3.12%) |
Nov 07, 2007 | 40.52 | 40.61 | 39.43 | 39.49 | 337,531 | -1.77(-4.28%) |
Nov 06, 2007 | 40.57 | 41.33 | 40.15 | 41.26 | 221,077 | +0.56(+1.38%) |
Nov 05, 2007 | 50.28 | 40.94 | 40.14 | 40.70 | 258,541 | -0.25(-0.61%) |
Nov 02, 2007 | 40.79 | 41.81 | 39.88 | 40.95 | 382,883 | +0.86(+2.15%) |
Nov 01, 2007 | 40.61 | 41.33 | 39.63 | 40.09 | 501,889 | -2.19(-5.18%) |
Oct 31, 2007 | 41.66 | 42.48 | 41.51 | 42.28 | 381,955 | +0.75(+1.81%) |
Oct 30, 2007 | 41.99 | 42.24 | 41.20 | 41.53 | 294,382 | -0.54(-1.29%) |
Oct 29, 2007 | 42.40 | 42.40 | 41.10 | 42.07 | 299,254 | +0.03(+0.08%) |
Oct 26, 2007 | 42.12 | 42.14 | 41.10 | 42.04 | 313,405 | +0.53(+1.29%) |
Oct 25, 2007 | 41.48 | 41.62 | 40.71 | 41.50 | 320,480 | +0.07(+0.17%) |
Oct 24, 2007 | 41.64 | 41.92 | 40.17 | 41.43 | 604,656 | -0.47(-1.13%) |
Oct 23, 2007 | 42.55 | 42.55 | 41.46 | 41.91 | 389,378 | -0.07(-0.16%) |
Oct 22, 2007 | 41.45 | 42.24 | 41.13 | 41.98 | 386,942 | +0.31(+0.74%) |
Oct 19, 2007 | 42.93 | 43.42 | 41.66 | 41.67 | 438,674 | -1.31(-3.05%) |
Oct 18, 2007 | 43.02 | 43.96 | 42.85 | 42.98 | 375,807 | -0.15(-0.34%) |
Oct 17, 2007 | 43.75 | 44.42 | 42.81 | 43.12 | 442,502 | -0.22(-0.50%) |
Oct 16, 2007 | 44.27 | 44.40 | 43.16 | 43.34 | 292,178 | -1.15(-2.58%) |
Oct 15, 2007 | 45.61 | 45.61 | 43.98 | 44.49 | 292,410 | -1.29(-2.82%) |
Oct 12, 2007 | 44.70 | 45.78 | 44.36 | 45.78 | 270,024 | +1.13(+2.53%) |
Oct 11, 2007 | 44.11 | 46.34 | 43.75 | 44.65 | 553,736 | +0.22(+0.49%) |
Oct 10, 2007 | 43.86 | 44.73 | 43.74 | 44.43 | 281,391 | +0.58(+1.32%) |
Oct 09, 2007 | 43.01 | 44.07 | 42.97 | 43.86 | 180,248 | +0.91(+2.11%) |
Oct 08, 2007 | 43.54 | 43.83 | 42.91 | 42.95 | 225,020 | -0.80(-1.83%) |
Oct 05, 2007 | 43.11 | 44.03 | 42.91 | 43.75 | 197,415 | +1.10(+2.59%) |
Oct 04, 2007 | 42.04 | 42.68 | 41.75 | 42.65 | 140,695 | +0.69(+1.64%) |
Oct 03, 2007 | 41.81 | 42.61 | 41.73 | 41.96 | 172,361 | +0.00(+0.00%) |
Oct 02, 2007 | 42.12 | 42.32 | 41.93 | 41.96 | 327,207 | -0.18(-0.43%) |
Oct 01, 2007 | 41.38 | 42.14 | 41.38 | 42.14 | 382,883 | +0.85(+2.07%) |
Sep 28, 2007 | 42.07 | 42.50 | 41.22 | 41.29 | 196,603 | -0.95(-2.25%) |
Sep 27, 2007 | 42.59 | 42.78 | 42.12 | 42.24 | 224,904 | -0.09(-0.20%) |
Sep 26, 2007 | 42.18 | 42.67 | 41.74 | 42.32 | 222,236 | +0.33(+0.78%) |
Sep 25, 2007 | 42.34 | 42.37 | 41.27 | 41.99 | 310,621 | -0.78(-1.83%) |
Sep 24, 2007 | 44.27 | 44.27 | 42.38 | 42.78 | 287,307 | -1.49(-3.37%) |
Sep 21, 2007 | 44.16 | 44.47 | 43.75 | 44.27 | 407,473 | +0.53(+1.20%) |
Sep 20, 2007 | 44.49 | 44.49 | 43.24 | 43.75 | 239,867 | -0.90(-2.01%) |
Sep 19, 2007 | 45.18 | 45.67 | 44.30 | 44.64 | 446,909 | -1.60(-3.47%) |
Sep 18, 2007 | 44.01 | 46.31 | 43.50 | 46.25 | 293,338 | +2.50(+5.72%) |
Sep 17, 2007 | 43.62 | 44.06 | 43.57 | 43.75 | 457,464 | +0.07(+0.16%) |
Sep 14, 2007 | 43.10 | 43.74 | 42.99 | 43.68 | 235,459 | +0.25(+0.58%) |
Sep 13, 2007 | 43.73 | 43.73 | 42.72 | 43.43 | 266,429 | +0.00(+0.00%) |
Sep 12, 2007 | 44.29 | 44.78 | 43.42 | 43.43 | 194,051 | -0.94(-2.12%) |
Sep 11, 2007 | 43.62 | 44.80 | 43.60 | 44.37 | 442,386 | +1.03(+2.39%) |
Sep 10, 2007 | 44.66 | 44.66 | 42.91 | 43.33 | 227,340 | -1.17(-2.63%) |
Sep 07, 2007 | 44.23 | 44.83 | 43.98 | 44.50 | 234,067 | -0.38(-0.85%) |
Sep 06, 2007 | 45.25 | 45.31 | 44.68 | 44.88 | 201,126 | -0.30(-0.67%) |
Sep 05, 2007 | 46.22 | 46.33 | 44.23 | 45.18 | 394,482 | -1.16(-2.49%) |
Sep 04, 2007 | 43.55 | 46.75 | 43.55 | 46.34 | 424,987 | +2.79(+6.41%) |
Aug 31, 2007 | 43.52 | 43.92 | 43.16 | 43.55 | 162,502 | +0.66(+1.53%) |
Aug 30, 2007 | 43.27 | 44.24 | 42.68 | 42.89 | 232,908 | -0.89(-2.03%) |
Aug 29, 2007 | 42.42 | 43.91 | 42.28 | 43.78 | 145,451 | +1.53(+3.63%) |
Aug 28, 2007 | 44.40 | 44.40 | 42.24 | 42.24 | 216,437 | -2.57(-5.73%) |
Aug 27, 2007 | 44.66 | 45.74 | 43.90 | 44.81 | 291,947 | -0.02(-0.04%) |
Aug 24, 2007 | 43.67 | 45.09 | 43.67 | 44.83 | 155,194 | +1.13(+2.58%) |
Aug 23, 2007 | 44.38 | 44.83 | 43.64 | 43.70 | 174,333 | -0.39(-0.88%) |
Aug 22, 2007 | 43.81 | 44.49 | 43.75 | 44.09 | 220,729 | +0.40(+0.91%) |
Aug 21, 2007 | 43.62 | 44.43 | 43.54 | 43.69 | 235,923 | -0.05(-0.12%) |
Aug 20, 2007 | 44.26 | 44.26 | 42.91 | 43.75 | 196,371 | +0.23(+0.54%) |
Aug 17, 2007 | 41.81 | 45.48 | 41.81 | 43.51 | 541,209 | +1.70(+4.06%) |
Aug 16, 2007 | 41.94 | 42.47 | 39.80 | 41.81 | 525,435 | -0.26(-0.61%) |
Aug 15, 2007 | 43.48 | 43.65 | 41.97 | 42.07 | 285,567 | -1.57(-3.60%) |
Aug 14, 2007 | 44.75 | 45.05 | 43.37 | 43.64 | 330,339 | -1.13(-2.52%) |
Aug 13, 2007 | 46.04 | 46.41 | 44.36 | 44.77 | 419,304 | -0.76(-1.67%) |
Aug 10, 2007 | 42.93 | 46.13 | 42.81 | 45.53 | 642,816 | +1.91(+4.37%) |
Aug 09, 2007 | 41.97 | 43.71 | 41.62 | 43.62 | 621,474 | +0.62(+1.44%) |
Aug 08, 2007 | 43.90 | 44.83 | 42.18 | 43.00 | 660,215 | -0.52(-1.19%) |
Aug 07, 2007 | 42.93 | 44.09 | 42.50 | 43.52 | 412,692 | +0.41(+0.94%) |
Aug 06, 2007 | 42.98 | 43.21 | 41.61 | 43.12 | 415,708 | +0.37(+0.87%) |
Aug 03, 2007 | 43.47 | 43.83 | 42.71 | 42.74 | 589,577 | -1.07(-2.44%) |
Aug 02, 2007 | 44.14 | 44.35 | 43.33 | 43.81 | 582,966 | -0.26(-0.59%) |
Aug 01, 2007 | 43.47 | 44.26 | 42.90 | 44.07 | 588,765 | +0.34(+0.79%) |
Jul 31, 2007 | 44.92 | 44.92 | 42.73 | 43.73 | 1,047,158 | -1.56(-3.45%) |
Jul 30, 2007 | 44.27 | 45.47 | 43.83 | 45.29 | 387,290 | +1.02(+2.30%) |
Jul 27, 2007 | 44.57 | 45.69 | 44.25 | 44.27 | 405,617 | -0.37(-0.83%) |
Jul 26, 2007 | 44.83 | 45.69 | 43.84 | 44.64 | 648,384 | -1.45(-3.14%) |
Jul 25, 2007 | 46.94 | 47.39 | 45.07 | 46.09 | 581,690 | -0.47(-1.00%) |
Jul 24, 2007 | 46.94 | 47.07 | 46.24 | 46.56 | 565,683 | -0.99(-2.09%) |
Jul 23, 2007 | 48.13 | 48.40 | 47.42 | 47.55 | 444,821 | -0.59(-1.22%) |
Jul 20, 2007 | 48.97 | 49.02 | 47.85 | 48.13 | 522,187 | -0.95(-1.93%) |
Jul 19, 2007 | 49.70 | 50.87 | 48.34 | 49.08 | 778,525 | +2.59(+5.56%) |
Jul 18, 2007 | 45.78 | 46.63 | 45.47 | 46.50 | 459,552 | +0.52(+1.13%) |
Jul 17, 2007 | 45.87 | 46.66 | 45.87 | 45.98 | 293,802 | -0.04(-0.09%) |
Jul 16, 2007 | 46.25 | 46.88 | 45.91 | 46.02 | 285,451 | -0.41(-0.89%) |
Jul 13, 2007 | 46.42 | 46.60 | 46.22 | 46.44 | 190,339 | -0.17(-0.37%) |
Jul 12, 2007 | 46.21 | 46.98 | 46.12 | 46.61 | 319,784 | +0.82(+1.79%) |
Jul 11, 2007 | 45.18 | 45.87 | 44.84 | 45.79 | 385,550 | +0.48(+1.07%) |
Jul 10, 2007 | 46.03 | 46.28 | 45.17 | 45.31 | 429,975 | -0.65(-1.41%) |
Jul 09, 2007 | 45.19 | 46.65 | 44.78 | 45.95 | 818,657 | +3.24(+7.59%) |
Jul 06, 2007 | 41.94 | 42.83 | 41.79 | 42.71 | 420,000 | +0.72(+1.72%) |
Jul 05, 2007 | 40.82 | 42.06 | 40.68 | 41.99 | 487,390 | +1.22(+2.98%) |
Jul 03, 2007 | 40.82 | 40.82 | 40.56 | 40.77 | 227,340 | -0.01(-0.02%) |