Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 47.41 | 48.11 | 47.10 | 47.49 | 250,178 | -0.24(-0.50%) |
Jun 27, 2008 | 47.89 | 47.98 | 47.42 | 47.72 | 368,266 | -0.33(-0.69%) |
Jun 26, 2008 | 48.49 | 48.81 | 48.06 | 48.06 | 327,891 | -0.90(-1.83%) |
Jun 25, 2008 | 49.01 | 49.27 | 48.72 | 48.95 | 403,545 | -0.05(-0.10%) |
Jun 24, 2008 | 49.07 | 49.38 | 48.69 | 49.01 | 326,697 | -0.33(-0.68%) |
Jun 23, 2008 | 49.72 | 49.79 | 49.06 | 49.34 | 234,053 | -0.24(-0.48%) |
Jun 20, 2008 | 49.16 | 49.60 | 48.54 | 49.58 | 560,761 | -0.15(-0.29%) |
Jun 19, 2008 | 49.71 | 49.75 | 48.71 | 49.72 | 325,923 | +0.15(+0.31%) |
Jun 18, 2008 | 50.07 | 50.09 | 49.19 | 49.57 | 168,292 | -0.64(-1.28%) |
Jun 17, 2008 | 50.68 | 50.90 | 50.15 | 50.21 | 240,191 | -0.42(-0.83%) |
Jun 16, 2008 | 50.75 | 50.76 | 50.11 | 50.63 | 164,560 | +0.01(+0.02%) |
Jun 13, 2008 | 49.64 | 50.95 | 49.63 | 50.62 | 263,285 | +0.98(+1.98%) |
Jun 12, 2008 | 49.76 | 50.21 | 49.24 | 49.64 | 327,336 | +0.05(+0.10%) |
Jun 11, 2008 | 49.66 | 50.04 | 49.57 | 49.59 | 346,003 | -0.20(-0.41%) |
Jun 10, 2008 | 49.39 | 50.10 | 48.76 | 49.79 | 248,690 | +0.38(+0.78%) |
Jun 09, 2008 | 49.68 | 49.96 | 49.08 | 49.41 | 184,326 | -0.37(-0.74%) |
Jun 06, 2008 | 50.91 | 50.91 | 49.66 | 49.77 | 196,559 | -1.60(-3.11%) |
Jun 05, 2008 | 50.65 | 51.41 | 50.45 | 51.37 | 249,372 | +0.93(+1.85%) |
Jun 04, 2008 | 50.65 | 51.15 | 50.34 | 50.44 | 212,332 | -0.29(-0.57%) |
Jun 03, 2008 | 50.59 | 50.89 | 50.36 | 50.73 | 268,200 | +0.12(+0.24%) |
Jun 02, 2008 | 50.41 | 50.86 | 50.16 | 50.61 | 315,867 | -0.03(-0.07%) |
May 30, 2008 | 50.31 | 50.65 | 49.73 | 50.65 | 326,733 | +0.51(+1.02%) |
May 29, 2008 | 48.88 | 50.19 | 48.88 | 50.13 | 302,443 | +1.26(+2.57%) |
May 28, 2008 | 48.44 | 49.05 | 48.38 | 48.88 | 380,806 | +0.54(+1.11%) |
May 27, 2008 | 47.32 | 48.44 | 47.32 | 48.34 | 198,265 | +1.02(+2.17%) |
May 26, 2008 | 48.13 | 48.13 | 47.20 | 47.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.13 | 48.13 | 47.20 | 47.31 | 134,221 | -1.05(-2.17%) |
May 22, 2008 | 48.05 | 48.56 | 47.79 | 48.37 | 219,514 | +0.22(+0.46%) |
May 21, 2008 | 48.78 | 49.27 | 48.05 | 48.14 | 127,416 | -0.64(-1.31%) |
May 20, 2008 | 49.08 | 49.08 | 48.58 | 48.78 | 263,561 | -0.68(-1.38%) |
May 19, 2008 | 49.97 | 50.15 | 49.24 | 49.47 | 297,881 | -0.14(-0.28%) |
May 16, 2008 | 49.63 | 49.75 | 49.20 | 49.60 | 141,986 | +0.38(+0.78%) |
May 15, 2008 | 49.29 | 49.33 | 48.85 | 49.22 | 167,089 | -0.26(-0.54%) |
May 14, 2008 | 49.08 | 49.85 | 48.88 | 49.48 | 483,969 | +0.72(+1.47%) |
May 13, 2008 | 48.44 | 48.94 | 48.06 | 48.77 | 317,200 | +0.09(+0.19%) |
May 12, 2008 | 48.68 | 48.94 | 48.11 | 48.67 | 343,612 | +0.15(+0.30%) |
May 09, 2008 | 48.21 | 48.55 | 47.50 | 48.53 | 329,634 | -0.27(-0.56%) |
May 08, 2008 | 48.64 | 48.85 | 48.19 | 48.80 | 316,797 | +0.15(+0.32%) |
May 07, 2008 | 48.98 | 49.07 | 48.50 | 48.65 | 259,284 | +0.00(+0.00%) |
May 06, 2008 | 48.46 | 49.07 | 47.76 | 48.65 | 422,334 | +0.29(+0.60%) |
May 05, 2008 | 48.57 | 48.65 | 48.06 | 48.36 | 281,804 | +0.15(+0.32%) |
May 02, 2008 | 48.34 | 48.92 | 47.84 | 48.20 | 222,275 | -0.28(-0.58%) |
May 01, 2008 | 47.45 | 48.94 | 46.96 | 48.49 | 341,575 | +1.43(+3.03%) |
Apr 30, 2008 | 48.12 | 48.85 | 46.95 | 47.06 | 618,189 | -1.25(-2.58%) |
Apr 29, 2008 | 46.15 | 50.22 | 46.15 | 48.31 | 669,308 | +3.08(+6.82%) |
Apr 28, 2008 | 44.73 | 45.65 | 44.32 | 45.22 | 272,193 | +0.71(+1.59%) |
Apr 25, 2008 | 44.12 | 44.61 | 43.28 | 44.51 | 191,093 | +0.15(+0.33%) |
Apr 24, 2008 | 44.04 | 44.64 | 43.68 | 44.37 | 286,099 | +0.28(+0.64%) |
Apr 23, 2008 | 43.99 | 44.33 | 43.80 | 44.09 | 218,777 | +0.03(+0.08%) |
Apr 22, 2008 | 44.76 | 44.76 | 43.86 | 44.05 | 310,574 | -0.69(-1.55%) |
Apr 21, 2008 | 44.89 | 44.97 | 44.60 | 44.74 | 275,814 | -0.44(-0.96%) |
Apr 18, 2008 | 44.72 | 45.43 | 44.72 | 45.18 | 252,275 | +1.08(+2.44%) |
Apr 17, 2008 | 44.20 | 44.43 | 43.59 | 44.10 | 293,610 | -0.41(-0.92%) |
Apr 16, 2008 | 42.62 | 44.52 | 42.43 | 44.51 | 478,320 | +2.29(+5.42%) |
Apr 15, 2008 | 42.43 | 42.50 | 42.09 | 42.22 | 257,136 | +0.11(+0.26%) |
Apr 14, 2008 | 42.63 | 42.85 | 42.11 | 42.11 | 207,123 | -0.60(-1.40%) |
Apr 11, 2008 | 42.59 | 42.90 | 42.56 | 42.71 | 435,488 | -0.46(-1.07%) |
Apr 10, 2008 | 42.54 | 43.21 | 42.39 | 43.17 | 366,653 | +0.63(+1.49%) |
Apr 09, 2008 | 42.92 | 43.01 | 42.44 | 42.54 | 571,051 | -0.25(-0.58%) |
Apr 08, 2008 | 42.81 | 42.93 | 42.36 | 42.79 | 391,822 | -0.29(-0.67%) |
Apr 07, 2008 | 42.74 | 43.08 | 42.52 | 43.08 | 398,378 | +0.67(+1.57%) |
Apr 04, 2008 | 42.09 | 42.57 | 41.93 | 42.41 | 457,379 | +0.42(+1.00%) |
Apr 03, 2008 | 42.32 | 42.42 | 41.57 | 41.99 | 480,207 | -0.44(-1.03%) |
Apr 02, 2008 | 42.74 | 43.39 | 42.23 | 42.43 | 460,891 | -0.50(-1.17%) |
Apr 01, 2008 | 41.14 | 43.22 | 41.14 | 42.93 | 540,146 | +2.18(+5.34%) |
Mar 31, 2008 | 41.20 | 41.34 | 40.33 | 40.75 | 508,069 | -0.19(-0.46%) |
Mar 28, 2008 | 41.77 | 41.83 | 40.85 | 40.94 | 280,620 | -0.60(-1.44%) |
Mar 27, 2008 | 41.86 | 42.38 | 41.30 | 41.54 | 417,158 | -0.15(-0.35%) |
Mar 26, 2008 | 42.29 | 42.49 | 41.31 | 41.69 | 486,966 | -1.11(-2.59%) |
Mar 25, 2008 | 42.70 | 43.15 | 42.44 | 42.80 | 318,772 | +0.01(+0.02%) |
Mar 24, 2008 | 42.23 | 42.96 | 41.88 | 42.79 | 497,083 | +0.71(+1.68%) |
Mar 21, 2008 | 41.56 | 42.13 | 41.40 | 42.08 | 363,375 | +0.00(+0.00%) |
Mar 20, 2008 | 41.56 | 42.13 | 41.40 | 42.08 | 363,375 | +0.52(+1.25%) |
Mar 19, 2008 | 42.90 | 43.32 | 41.56 | 41.56 | 280,726 | -1.22(-2.86%) |
Mar 18, 2008 | 42.56 | 42.94 | 41.57 | 42.78 | 284,749 | +1.20(+2.90%) |
Mar 17, 2008 | 41.29 | 42.28 | 41.11 | 41.57 | 334,705 | -0.54(-1.28%) |
Mar 14, 2008 | 42.86 | 42.86 | 41.46 | 42.11 | 436,542 | -0.79(-1.83%) |
Mar 13, 2008 | 42.92 | 43.37 | 41.28 | 42.90 | 681,709 | -0.32(-0.73%) |
Mar 12, 2008 | 44.38 | 44.55 | 43.20 | 43.21 | 549,745 | -0.99(-2.24%) |
Mar 11, 2008 | 44.50 | 44.61 | 43.51 | 44.21 | 463,701 | +0.62(+1.43%) |
Mar 10, 2008 | 45.76 | 45.76 | 43.49 | 43.58 | 394,276 | -2.20(-4.81%) |
Mar 07, 2008 | 45.82 | 46.34 | 45.53 | 45.79 | 251,752 | -0.55(-1.18%) |
Mar 06, 2008 | 47.41 | 47.44 | 46.33 | 46.33 | 395,093 | -1.24(-2.60%) |
Mar 05, 2008 | 48.19 | 48.46 | 47.35 | 47.57 | 260,005 | -0.84(-1.73%) |
Mar 04, 2008 | 47.55 | 48.65 | 47.25 | 48.41 | 327,084 | +0.44(+0.93%) |
Mar 03, 2008 | 48.61 | 48.61 | 47.36 | 47.96 | 368,450 | -0.34(-0.71%) |
Feb 29, 2008 | 50.33 | 50.33 | 48.07 | 48.31 | 718,116 | -3.59(-6.91%) |
Feb 28, 2008 | 51.99 | 52.38 | 51.19 | 51.89 | 230,620 | -0.09(-0.18%) |
Feb 27, 2008 | 51.64 | 52.28 | 51.42 | 51.99 | 174,663 | +0.03(+0.05%) |
Feb 26, 2008 | 51.83 | 52.43 | 51.36 | 51.96 | 256,842 | +0.11(+0.21%) |
Feb 25, 2008 | 50.13 | 52.08 | 49.95 | 51.85 | 288,335 | +1.78(+3.55%) |
Feb 22, 2008 | 50.51 | 50.51 | 49.46 | 50.07 | 288,920 | -0.38(-0.76%) |
Feb 21, 2008 | 50.83 | 51.52 | 50.31 | 50.46 | 407,973 | -0.21(-0.40%) |
Feb 20, 2008 | 50.22 | 50.79 | 49.71 | 50.66 | 308,588 | +0.10(+0.20%) |
Feb 19, 2008 | 51.35 | 51.77 | 50.25 | 50.56 | 183,461 | -0.44(-0.85%) |
Feb 18, 2008 | 50.85 | 51.26 | 50.47 | 51.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.85 | 51.26 | 50.47 | 51.00 | 252,659 | -0.16(-0.32%) |
Feb 14, 2008 | 51.25 | 51.51 | 50.74 | 51.16 | 336,088 | -0.36(-0.70%) |
Feb 13, 2008 | 50.41 | 51.97 | 50.41 | 51.52 | 687,108 | +1.63(+3.27%) |
Feb 12, 2008 | 50.14 | 50.38 | 49.69 | 49.89 | 462,647 | +0.04(+0.09%) |
Feb 11, 2008 | 50.39 | 50.39 | 49.26 | 49.84 | 304,123 | -0.40(-0.80%) |
Feb 08, 2008 | 50.63 | 51.21 | 50.13 | 50.24 | 287,381 | -0.58(-1.14%) |
Feb 07, 2008 | 49.77 | 50.89 | 49.58 | 50.83 | 274,116 | +0.73(+1.45%) |
Feb 06, 2008 | 50.75 | 50.95 | 50.06 | 50.10 | 180,868 | -0.51(-1.01%) |
Feb 05, 2008 | 50.85 | 51.43 | 50.40 | 50.61 | 294,437 | -1.07(-2.07%) |
Feb 04, 2008 | 52.00 | 52.00 | 50.94 | 51.68 | 244,435 | -0.32(-0.61%) |
Feb 01, 2008 | 50.50 | 52.06 | 50.16 | 52.00 | 322,518 | +1.49(+2.96%) |
Jan 31, 2008 | 48.44 | 50.91 | 48.24 | 50.50 | 286,696 | +1.26(+2.55%) |
Jan 30, 2008 | 49.40 | 50.55 | 49.13 | 49.25 | 212,827 | -0.36(-0.72%) |
Jan 29, 2008 | 48.27 | 49.82 | 48.16 | 49.60 | 354,127 | +1.50(+3.13%) |
Jan 28, 2008 | 48.06 | 48.36 | 47.37 | 48.10 | 533,824 | -0.25(-0.51%) |
Jan 25, 2008 | 49.16 | 49.83 | 47.91 | 48.35 | 514,508 | -0.56(-1.14%) |
Jan 24, 2008 | 48.95 | 49.29 | 48.45 | 48.90 | 529,845 | +0.21(+0.44%) |
Jan 23, 2008 | 46.77 | 48.82 | 46.22 | 48.69 | 572,616 | +0.85(+1.79%) |
Jan 22, 2008 | 46.54 | 48.50 | 44.70 | 47.84 | 597,611 | -0.56(-1.15%) |
Jan 21, 2008 | 48.90 | 49.77 | 48.06 | 48.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.90 | 49.77 | 48.06 | 48.39 | 731,550 | -0.27(-0.56%) |
Jan 17, 2008 | 49.42 | 49.66 | 48.41 | 48.66 | 886,312 | -0.55(-1.11%) |
Jan 16, 2008 | 49.99 | 50.36 | 48.94 | 49.21 | 559,579 | -1.18(-2.34%) |
Jan 15, 2008 | 51.92 | 51.92 | 50.12 | 50.39 | 681,914 | -1.89(-3.61%) |
Jan 14, 2008 | 53.51 | 53.54 | 52.10 | 52.28 | 542,311 | -0.61(-1.16%) |
Jan 11, 2008 | 52.04 | 53.23 | 51.22 | 52.89 | 588,143 | +0.61(+1.18%) |
Jan 10, 2008 | 50.98 | 52.79 | 50.31 | 52.28 | 564,027 | +1.03(+2.00%) |
Jan 09, 2008 | 50.86 | 51.39 | 49.81 | 51.25 | 643,164 | +0.26(+0.52%) |
Jan 08, 2008 | 50.54 | 51.65 | 50.54 | 50.99 | 825,437 | +0.53(+1.05%) |
Jan 07, 2008 | 52.45 | 52.96 | 49.77 | 50.46 | 917,095 | -1.86(-3.56%) |
Jan 04, 2008 | 53.51 | 53.72 | 51.71 | 52.32 | 626,653 | -1.75(-3.24%) |
Jan 03, 2008 | 53.79 | 54.33 | 53.41 | 54.07 | 570,583 | +0.18(+0.33%) |
Jan 02, 2008 | 53.78 | 53.89 | 53.36 | 53.89 | 603,128 | +0.07(+0.13%) |
Jan 01, 2008 | 53.19 | 54.14 | 52.79 | 53.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.19 | 54.14 | 52.79 | 53.82 | 421,786 | +0.72(+1.35%) |
Dec 28, 2007 | 51.63 | 53.29 | 51.63 | 53.11 | 459,252 | +1.14(+2.20%) |
Dec 27, 2007 | 51.51 | 52.00 | 51.51 | 51.96 | 263,517 | +0.06(+0.12%) |
Dec 26, 2007 | 51.97 | 52.02 | 51.52 | 51.90 | 206,037 | -0.33(-0.64%) |
Dec 24, 2007 | 51.61 | 52.35 | 51.50 | 52.24 | 76,795 | +0.57(+1.11%) |
Dec 21, 2007 | 50.78 | 51.76 | 50.27 | 51.66 | 289,857 | +1.17(+2.32%) |
Dec 20, 2007 | 51.02 | 51.14 | 49.90 | 50.49 | 275,106 | -0.36(-0.71%) |
Dec 19, 2007 | 51.00 | 51.32 | 50.60 | 50.85 | 273,704 | -0.09(-0.17%) |
Dec 18, 2007 | 50.62 | 50.95 | 50.13 | 50.94 | 375,317 | +0.68(+1.36%) |
Dec 17, 2007 | 50.50 | 50.90 | 49.97 | 50.25 | 580,358 | -0.59(-1.16%) |
Dec 14, 2007 | 50.48 | 50.90 | 50.16 | 50.84 | 378,828 | -0.03(-0.05%) |
Dec 13, 2007 | 50.74 | 51.01 | 50.37 | 50.87 | 267,663 | -0.20(-0.38%) |
Dec 12, 2007 | 52.95 | 53.12 | 50.66 | 51.06 | 463,947 | -0.62(-1.19%) |
Dec 11, 2007 | 52.81 | 52.96 | 51.58 | 51.68 | 536,165 | -0.89(-1.69%) |
Dec 10, 2007 | 52.13 | 52.70 | 51.95 | 52.57 | 488,402 | +0.53(+1.02%) |
Dec 07, 2007 | 50.89 | 52.10 | 50.60 | 52.04 | 403,880 | +1.22(+2.40%) |
Dec 06, 2007 | 50.77 | 51.38 | 50.16 | 50.82 | 413,245 | +0.04(+0.08%) |
Dec 05, 2007 | 49.37 | 50.88 | 49.37 | 50.77 | 479,739 | +1.87(+3.83%) |
Dec 04, 2007 | 50.20 | 50.48 | 48.57 | 48.90 | 505,728 | -1.80(-3.55%) |
Dec 03, 2007 | 50.98 | 51.35 | 50.54 | 50.71 | 253,581 | -0.83(-1.61%) |
Nov 30, 2007 | 51.77 | 51.87 | 51.03 | 51.53 | 418,982 | +0.34(+0.67%) |
Nov 29, 2007 | 51.29 | 51.65 | 50.83 | 51.19 | 241,391 | -0.09(-0.17%) |
Nov 28, 2007 | 50.19 | 51.34 | 50.01 | 51.28 | 346,868 | +1.09(+2.18%) |
Nov 27, 2007 | 50.27 | 50.41 | 49.56 | 50.19 | 433,389 | +0.04(+0.09%) |
Nov 26, 2007 | 51.89 | 52.27 | 50.08 | 50.14 | 347,413 | -1.67(-3.22%) |
Nov 23, 2007 | 51.74 | 52.07 | 51.17 | 51.81 | 108,530 | +0.49(+0.95%) |
Nov 21, 2007 | 51.85 | 51.85 | 51.25 | 51.32 | 228,865 | -0.51(-0.99%) |
Nov 20, 2007 | 51.89 | 52.58 | 51.83 | 51.83 | 570,583 | -0.05(-0.10%) |
Nov 19, 2007 | 52.80 | 52.80 | 51.88 | 51.88 | 231,294 | -0.71(-1.35%) |
Nov 16, 2007 | 53.05 | 53.51 | 51.93 | 52.59 | 477,749 | -0.38(-0.71%) |
Nov 15, 2007 | 54.35 | 54.98 | 52.35 | 52.97 | 700,527 | -1.56(-2.87%) |
Nov 14, 2007 | 55.56 | 55.86 | 54.53 | 54.53 | 332,235 | -0.87(-1.57%) |
Nov 13, 2007 | 55.52 | 55.58 | 54.52 | 55.40 | 302,617 | +0.87(+1.60%) |
Nov 12, 2007 | 55.94 | 56.36 | 54.50 | 54.53 | 409,850 | -1.54(-2.74%) |
Nov 09, 2007 | 56.83 | 56.83 | 56.07 | 56.07 | 492,499 | -1.26(-2.19%) |
Nov 08, 2007 | 56.24 | 57.45 | 56.00 | 57.33 | 495,777 | +1.23(+2.19%) |
Nov 07, 2007 | 57.30 | 57.73 | 55.88 | 56.10 | 390,651 | -1.27(-2.22%) |
Nov 06, 2007 | 58.05 | 58.27 | 56.89 | 57.37 | 389,481 | -0.73(-1.25%) |
Nov 05, 2007 | 58.40 | 58.92 | 57.62 | 58.09 | 529,083 | -0.31(-0.53%) |
Nov 02, 2007 | 60.49 | 60.65 | 57.32 | 58.40 | 904,926 | -2.82(-4.60%) |
Nov 01, 2007 | 62.49 | 62.49 | 60.73 | 61.22 | 359,629 | -1.32(-2.10%) |
Oct 31, 2007 | 61.21 | 62.88 | 61.16 | 62.54 | 330,011 | +1.09(+1.78%) |
Oct 30, 2007 | 60.99 | 61.78 | 60.99 | 61.44 | 392,173 | +0.25(+0.40%) |
Oct 29, 2007 | 61.14 | 61.30 | 59.88 | 61.20 | 649,018 | +0.19(+0.31%) |
Oct 26, 2007 | 61.06 | 61.29 | 60.13 | 61.01 | 205,803 | +0.59(+0.98%) |
Oct 25, 2007 | 61.08 | 61.42 | 59.85 | 60.42 | 313,738 | -0.37(-0.60%) |
Oct 24, 2007 | 61.52 | 61.65 | 60.09 | 60.79 | 473,535 | -0.99(-1.60%) |
Oct 23, 2007 | 61.93 | 62.51 | 61.37 | 61.78 | 291,028 | -0.05(-0.08%) |
Oct 22, 2007 | 62.30 | 62.48 | 61.76 | 61.83 | 399,548 | -0.99(-1.58%) |
Oct 19, 2007 | 63.23 | 63.34 | 62.70 | 62.82 | 415,352 | -0.41(-0.65%) |
Oct 18, 2007 | 62.86 | 63.37 | 62.57 | 63.23 | 239,518 | +0.16(+0.26%) |
Oct 17, 2007 | 63.33 | 63.43 | 62.37 | 63.07 | 373,091 | +0.15(+0.24%) |
Oct 16, 2007 | 63.47 | 63.86 | 62.91 | 62.91 | 475,291 | -0.35(-0.55%) |
Oct 15, 2007 | 64.28 | 66.58 | 62.61 | 63.26 | 511,815 | -0.74(-1.16%) |
Oct 12, 2007 | 63.59 | 64.22 | 63.36 | 64.01 | 412,426 | +0.84(+1.33%) |
Oct 11, 2007 | 65.01 | 65.33 | 62.71 | 63.17 | 445,556 | -1.43(-2.21%) |
Oct 10, 2007 | 64.19 | 64.60 | 63.81 | 64.60 | 315,612 | +0.51(+0.80%) |
Oct 09, 2007 | 64.49 | 64.75 | 63.64 | 64.08 | 407,392 | -0.38(-0.60%) |
Oct 08, 2007 | 65.24 | 69.34 | 64.42 | 64.47 | 364,897 | -0.74(-1.14%) |
Oct 05, 2007 | 65.99 | 65.99 | 64.92 | 65.21 | 278,618 | -0.24(-0.37%) |
Oct 04, 2007 | 65.22 | 65.86 | 64.82 | 65.45 | 448,599 | +0.29(+0.45%) |
Oct 03, 2007 | 65.86 | 66.11 | 65.15 | 65.16 | 193,628 | -0.90(-1.36%) |
Oct 02, 2007 | 66.97 | 67.26 | 65.89 | 66.06 | 127,251 | -0.75(-1.13%) |
Oct 01, 2007 | 66.48 | 67.03 | 66.44 | 66.81 | 186,604 | +0.25(+0.37%) |
Sep 28, 2007 | 66.49 | 67.17 | 65.85 | 66.56 | 267,380 | +0.38(+0.57%) |
Sep 27, 2007 | 65.86 | 66.60 | 65.58 | 66.18 | 262,932 | -0.19(-0.28%) |
Sep 26, 2007 | 64.89 | 66.37 | 64.68 | 66.37 | 176,887 | +1.94(+3.01%) |
Sep 25, 2007 | 63.78 | 64.54 | 63.50 | 64.43 | 250,171 | +0.11(+0.17%) |
Sep 24, 2007 | 64.98 | 65.47 | 63.46 | 64.32 | 397,441 | -0.75(-1.16%) |
Sep 21, 2007 | 66.08 | 66.24 | 64.87 | 65.07 | 228,865 | -0.38(-0.59%) |
Sep 20, 2007 | 66.12 | 66.23 | 65.06 | 65.46 | 147,387 | -0.66(-0.99%) |
Sep 19, 2007 | 66.45 | 67.31 | 65.87 | 66.12 | 149,728 | +0.22(+0.34%) |
Sep 18, 2007 | 63.77 | 66.35 | 63.82 | 65.89 | 258,600 | +2.13(+3.34%) |
Sep 17, 2007 | 64.25 | 64.43 | 63.76 | 63.77 | 184,614 | -0.54(-0.84%) |
Sep 14, 2007 | 63.75 | 64.72 | 63.64 | 64.31 | 296,061 | +0.56(+0.87%) |
Sep 13, 2007 | 64.59 | 64.60 | 63.04 | 63.75 | 222,426 | -0.32(-0.49%) |
Sep 12, 2007 | 63.70 | 64.67 | 63.19 | 64.07 | 343,942 | +0.41(+0.64%) |
Sep 11, 2007 | 62.87 | 63.90 | 62.60 | 63.66 | 284,472 | +0.79(+1.25%) |
Sep 10, 2007 | 64.25 | 64.33 | 62.28 | 62.87 | 301,798 | -1.19(-1.85%) |
Sep 07, 2007 | 64.71 | 65.12 | 63.87 | 64.06 | 293,954 | -1.20(-1.85%) |
Sep 06, 2007 | 64.67 | 65.63 | 64.83 | 65.26 | 326,148 | +0.59(+0.91%) |
Sep 05, 2007 | 66.39 | 66.39 | 64.67 | 64.67 | 541,199 | -2.19(-3.27%) |
Sep 04, 2007 | 66.36 | 67.04 | 64.86 | 66.86 | 162,722 | +0.43(+0.64%) |
Aug 31, 2007 | 66.00 | 66.85 | 65.02 | 66.43 | 209,900 | +1.06(+1.62%) |
Aug 30, 2007 | 64.93 | 65.77 | 64.13 | 65.37 | 229,567 | +0.44(+0.68%) |
Aug 29, 2007 | 64.59 | 65.70 | 63.07 | 64.93 | 545,531 | +0.86(+1.35%) |
Aug 28, 2007 | 65.54 | 65.77 | 63.43 | 64.07 | 683,201 | -1.79(-2.72%) |
Aug 27, 2007 | 66.37 | 66.57 | 65.51 | 65.86 | 696,079 | -0.48(-0.72%) |
Aug 24, 2007 | 65.95 | 66.63 | 65.32 | 66.34 | 514,859 | +0.16(+0.25%) |
Aug 23, 2007 | 66.06 | 66.60 | 65.75 | 66.18 | 660,022 | +0.11(+0.17%) |
Aug 22, 2007 | 65.84 | 66.36 | 64.92 | 66.06 | 263,868 | +0.69(+1.06%) |
Aug 21, 2007 | 63.37 | 65.58 | 63.23 | 65.37 | 333,874 | +1.50(+2.35%) |
Aug 20, 2007 | 64.07 | 64.07 | 63.08 | 63.87 | 335,981 | -0.13(-0.20%) |
Aug 17, 2007 | 61.26 | 66.46 | 61.26 | 64.00 | 375,901 | +2.74(+4.48%) |
Aug 16, 2007 | 60.38 | 61.58 | 59.81 | 61.26 | 480,442 | -0.04(-0.07%) |
Aug 15, 2007 | 61.78 | 62.36 | 61.13 | 61.30 | 479,505 | -0.85(-1.36%) |
Aug 14, 2007 | 63.49 | 64.05 | 61.96 | 62.14 | 442,512 | -1.43(-2.24%) |
Aug 13, 2007 | 63.23 | 68.61 | 63.23 | 63.57 | 701,464 | -0.42(-0.65%) |
Aug 10, 2007 | 52.83 | 66.96 | 52.60 | 63.99 | 1,624,652 | +10.17(+18.90%) |
Aug 09, 2007 | 55.51 | 56.10 | 51.89 | 53.82 | 1,417,093 | -1.69(-3.05%) |
Aug 08, 2007 | 60.12 | 60.30 | 54.39 | 55.51 | 1,280,476 | -4.57(-7.61%) |
Aug 07, 2007 | 60.67 | 61.67 | 59.54 | 60.08 | 513,103 | -1.00(-1.64%) |
Aug 06, 2007 | 62.19 | 62.32 | 59.97 | 61.08 | 527,151 | -1.16(-1.87%) |
Aug 03, 2007 | 62.67 | 64.48 | 62.08 | 62.24 | 374,379 | -2.24(-3.47%) |
Aug 02, 2007 | 64.82 | 65.13 | 64.23 | 64.48 | 481,144 | -0.26(-0.41%) |
Aug 01, 2007 | 65.12 | 65.77 | 63.49 | 64.74 | 644,101 | -0.55(-0.84%) |
Jul 31, 2007 | 67.80 | 68.50 | 64.94 | 65.29 | 550,916 | -1.50(-2.25%) |
Jul 30, 2007 | 65.60 | 67.31 | 65.42 | 66.79 | 275,926 | +0.92(+1.40%) |
Jul 27, 2007 | 66.89 | 67.80 | 65.87 | 65.87 | 324,274 | -0.85(-1.27%) |
Jul 26, 2007 | 70.69 | 70.93 | 64.57 | 66.71 | 830,003 | -3.98(-5.63%) |
Jul 25, 2007 | 71.33 | 71.85 | 69.59 | 70.69 | 257,312 | -0.36(-0.50%) |
Jul 24, 2007 | 72.45 | 72.45 | 70.84 | 71.05 | 245,137 | -1.90(-2.60%) |
Jul 23, 2007 | 73.37 | 74.32 | 72.35 | 72.95 | 445,087 | +0.09(+0.12%) |
Jul 20, 2007 | 73.26 | 73.72 | 72.73 | 72.86 | 340,898 | -0.52(-0.71%) |
Jul 19, 2007 | 73.85 | 73.86 | 73.08 | 73.39 | 225,236 | -0.24(-0.32%) |
Jul 18, 2007 | 73.29 | 73.86 | 72.82 | 73.62 | 228,163 | +0.08(+0.10%) |
Jul 17, 2007 | 73.63 | 74.05 | 73.24 | 73.55 | 297,115 | -0.02(-0.02%) |
Jul 16, 2007 | 72.39 | 74.01 | 72.39 | 73.56 | 398,729 | +1.11(+1.53%) |
Jul 13, 2007 | 72.61 | 73.11 | 72.13 | 72.45 | 243,615 | -0.17(-0.24%) |
Jul 12, 2007 | 71.11 | 72.63 | 70.63 | 72.63 | 230,855 | +1.87(+2.64%) |
Jul 11, 2007 | 70.34 | 70.89 | 70.01 | 70.75 | 129,944 | +0.54(+0.77%) |
Jul 10, 2007 | 70.69 | 70.81 | 70.17 | 70.22 | 216,807 | -0.81(-1.14%) |
Jul 09, 2007 | 70.13 | 71.40 | 70.00 | 71.03 | 181,453 | -0.09(-0.12%) |
Jul 06, 2007 | 70.56 | 71.32 | 70.05 | 71.11 | 127,368 | +0.38(+0.54%) |
Jul 05, 2007 | 70.97 | 71.04 | 70.33 | 70.73 | 295,827 | -0.02(-0.02%) |
Jul 03, 2007 | 71.36 | 71.45 | 70.75 | 70.75 | 105,594 | -0.58(-0.81%) |