Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.93 | 49.93 | 47.46 | 48.21 | 1,990,258 | -2.12(-4.22%) |
Jul 30, 2008 | 50.04 | 50.81 | 48.88 | 50.33 | 1,486,909 | +0.46(+0.92%) |
Jul 29, 2008 | 48.86 | 50.56 | 48.32 | 49.88 | 2,435,771 | +2.21(+4.64%) |
Jul 28, 2008 | 47.86 | 49.27 | 47.32 | 47.66 | 1,846,264 | -0.27(-0.57%) |
Jul 25, 2008 | 47.36 | 48.82 | 46.18 | 47.94 | 3,665,640 | +4.27(+9.77%) |
Jul 24, 2008 | 47.17 | 47.31 | 43.40 | 43.67 | 3,563,995 | -3.39(-7.20%) |
Jul 23, 2008 | 48.24 | 48.96 | 47.01 | 47.06 | 2,231,848 | -1.60(-3.29%) |
Jul 22, 2008 | 49.98 | 51.13 | 48.17 | 48.66 | 1,820,600 | -1.53(-3.04%) |
Jul 21, 2008 | 49.92 | 50.49 | 48.62 | 50.19 | 1,931,808 | +0.53(+1.06%) |
Jul 18, 2008 | 49.89 | 52.51 | 49.56 | 49.66 | 1,806,055 | -0.82(-1.62%) |
Jul 17, 2008 | 50.15 | 54.03 | 49.49 | 50.48 | 4,143,271 | -4.32(-7.88%) |
Jul 16, 2008 | 54.61 | 55.40 | 52.16 | 54.80 | 2,017,936 | +0.48(+0.89%) |
Jul 15, 2008 | 55.17 | 55.53 | 52.86 | 54.32 | 2,255,016 | -1.35(-2.43%) |
Jul 14, 2008 | 57.25 | 57.25 | 54.62 | 55.67 | 1,268,397 | -0.67(-1.19%) |
Jul 11, 2008 | 55.94 | 56.58 | 54.45 | 56.34 | 1,210,978 | +0.07(+0.12%) |
Jul 10, 2008 | 53.49 | 56.45 | 52.90 | 56.27 | 2,045,754 | +2.93(+5.50%) |
Jul 09, 2008 | 54.83 | 56.30 | 53.13 | 53.34 | 2,326,132 | +0.82(+1.56%) |
Jul 08, 2008 | 53.18 | 53.18 | 50.90 | 52.52 | 3,125,941 | -0.73(-1.36%) |
Jul 07, 2008 | 52.83 | 55.10 | 52.15 | 53.25 | 1,745,408 | +0.50(+0.94%) |
Jul 04, 2008 | 51.92 | 54.37 | 51.33 | 52.75 | 1,262,528 | +0.00(+0.00%) |
Jul 03, 2008 | 51.92 | 54.37 | 51.33 | 52.75 | 1,262,528 | +0.51(+0.98%) |
Jul 02, 2008 | 59.65 | 59.73 | 51.98 | 52.24 | 3,664,020 | -7.38(-12.38%) |
Jul 01, 2008 | 58.32 | 59.72 | 57.59 | 59.62 | 2,976,681 | +0.78(+1.32%) |
Jun 30, 2008 | 58.88 | 59.80 | 58.32 | 58.85 | 1,213,695 | +0.15(+0.26%) |
Jun 27, 2008 | 58.48 | 59.88 | 58.24 | 58.69 | 1,530,120 | +0.21(+0.37%) |
Jun 26, 2008 | 58.97 | 59.75 | 57.73 | 58.48 | 2,462,681 | +0.78(+1.35%) |
Jun 25, 2008 | 56.59 | 58.27 | 54.99 | 57.70 | 2,130,291 | +1.41(+2.51%) |
Jun 24, 2008 | 59.49 | 59.78 | 55.97 | 56.29 | 2,933,645 | +0.20(+0.35%) |
Jun 23, 2008 | 54.76 | 56.39 | 54.52 | 56.09 | 1,114,048 | +1.56(+2.86%) |
Jun 20, 2008 | 56.07 | 56.28 | 54.40 | 54.53 | 1,535,415 | -1.76(-3.12%) |
Jun 19, 2008 | 56.01 | 56.87 | 55.69 | 56.29 | 1,366,617 | +0.48(+0.86%) |
Jun 18, 2008 | 54.62 | 55.94 | 53.90 | 55.81 | 1,487,839 | +1.02(+1.87%) |
Jun 17, 2008 | 55.25 | 57.01 | 54.53 | 54.78 | 1,500,067 | +1.60(+3.00%) |
Jun 16, 2008 | 52.32 | 53.52 | 51.94 | 53.19 | 805,649 | +0.59(+1.12%) |
Jun 13, 2008 | 51.08 | 52.62 | 50.92 | 52.60 | 867,817 | +1.85(+3.66%) |
Jun 12, 2008 | 51.54 | 52.24 | 50.28 | 50.75 | 1,114,048 | -0.62(-1.20%) |
Jun 11, 2008 | 52.80 | 53.06 | 51.17 | 51.36 | 1,203,492 | -1.20(-2.28%) |
Jun 10, 2008 | 52.77 | 53.59 | 51.94 | 52.56 | 977,049 | -1.02(-1.91%) |
Jun 09, 2008 | 51.99 | 53.67 | 51.99 | 53.59 | 1,072,360 | +1.81(+3.49%) |
Jun 06, 2008 | 52.97 | 53.43 | 51.62 | 51.78 | 859,101 | -1.68(-3.14%) |
Jun 05, 2008 | 51.93 | 53.46 | 51.92 | 53.46 | 1,235,731 | +2.06(+4.01%) |
Jun 04, 2008 | 51.91 | 52.67 | 51.32 | 51.40 | 811,790 | -0.92(-1.75%) |
Jun 03, 2008 | 53.04 | 53.04 | 51.21 | 52.31 | 1,288,994 | -0.31(-0.59%) |
Jun 02, 2008 | 51.85 | 52.89 | 51.36 | 52.62 | 1,146,591 | +0.74(+1.43%) |
May 30, 2008 | 51.17 | 52.61 | 51.17 | 51.88 | 2,667,018 | +0.90(+1.77%) |
May 29, 2008 | 51.86 | 51.86 | 50.13 | 50.98 | 985,586 | -0.88(-1.69%) |
May 28, 2008 | 50.20 | 51.97 | 49.81 | 51.86 | 1,225,182 | +1.75(+3.49%) |
May 27, 2008 | 50.62 | 51.00 | 49.59 | 50.11 | 1,012,524 | -0.50(-0.98%) |
May 26, 2008 | 51.24 | 51.40 | 49.57 | 50.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.24 | 51.40 | 49.57 | 50.61 | 947,750 | -0.51(-1.00%) |
May 22, 2008 | 50.80 | 51.90 | 50.61 | 51.12 | 1,482,781 | +0.53(+1.04%) |
May 21, 2008 | 51.40 | 52.05 | 50.54 | 50.59 | 1,045,342 | -0.83(-1.62%) |
May 20, 2008 | 50.69 | 51.49 | 49.69 | 51.43 | 730,880 | +0.40(+0.78%) |
May 19, 2008 | 51.15 | 52.00 | 50.74 | 51.03 | 1,140,031 | -0.99(-1.91%) |
May 16, 2008 | 51.69 | 52.22 | 51.20 | 52.02 | 794,597 | +0.36(+0.69%) |
May 15, 2008 | 50.75 | 51.66 | 50.37 | 51.66 | 1,007,976 | +1.10(+2.17%) |
May 14, 2008 | 50.38 | 51.89 | 49.72 | 50.56 | 1,605,631 | +0.37(+0.75%) |
May 13, 2008 | 48.17 | 50.21 | 48.17 | 50.19 | 1,696,918 | +1.65(+3.40%) |
May 12, 2008 | 47.68 | 48.55 | 46.66 | 48.54 | 1,351,868 | +1.02(+2.14%) |
May 09, 2008 | 47.57 | 47.68 | 46.72 | 47.52 | 1,065,527 | -0.38(-0.80%) |
May 08, 2008 | 47.10 | 47.93 | 47.10 | 47.91 | 1,351,802 | +1.15(+2.47%) |
May 07, 2008 | 47.59 | 48.08 | 46.41 | 46.75 | 1,301,182 | -0.86(-1.81%) |
May 06, 2008 | 48.03 | 48.09 | 47.30 | 47.62 | 860,430 | -0.42(-0.87%) |
May 05, 2008 | 46.08 | 48.09 | 46.08 | 48.04 | 908,232 | +1.41(+3.03%) |
May 02, 2008 | 46.56 | 47.11 | 46.16 | 46.62 | 906,562 | +0.27(+0.59%) |
May 01, 2008 | 46.01 | 46.59 | 45.12 | 46.35 | 1,012,581 | -0.05(-0.10%) |
Apr 30, 2008 | 46.58 | 47.33 | 46.25 | 46.40 | 813,926 | -0.15(-0.31%) |
Apr 29, 2008 | 47.14 | 47.35 | 46.49 | 46.54 | 1,295,880 | -0.78(-1.65%) |
Apr 28, 2008 | 46.97 | 47.69 | 46.00 | 47.32 | 2,130,605 | +0.31(+0.67%) |
Apr 25, 2008 | 45.85 | 47.01 | 45.23 | 47.01 | 1,085,855 | +1.37(+3.01%) |
Apr 24, 2008 | 46.13 | 46.13 | 44.53 | 45.63 | 1,306,191 | -0.32(-0.70%) |
Apr 23, 2008 | 46.63 | 46.63 | 45.46 | 45.95 | 1,064,860 | -0.70(-1.51%) |
Apr 22, 2008 | 47.72 | 47.85 | 46.14 | 46.65 | 1,049,210 | -0.90(-1.89%) |
Apr 21, 2008 | 47.17 | 48.06 | 46.63 | 47.56 | 1,257,691 | +0.19(+0.40%) |
Apr 18, 2008 | 47.40 | 48.01 | 46.73 | 47.36 | 1,060,310 | -0.19(-0.40%) |
Apr 17, 2008 | 47.25 | 48.81 | 45.61 | 47.56 | 2,283,577 | -1.50(-3.07%) |
Apr 16, 2008 | 47.83 | 49.06 | 47.83 | 49.06 | 1,145,377 | +1.73(+3.64%) |
Apr 15, 2008 | 47.72 | 47.94 | 46.21 | 47.33 | 996,161 | -0.08(-0.18%) |
Apr 14, 2008 | 46.82 | 47.81 | 46.17 | 47.42 | 881,400 | +0.29(+0.62%) |
Apr 11, 2008 | 47.72 | 47.85 | 46.90 | 47.13 | 394,236 | -1.01(-2.09%) |
Apr 10, 2008 | 47.16 | 48.32 | 46.32 | 48.14 | 650,095 | +0.98(+2.07%) |
Apr 09, 2008 | 48.17 | 48.33 | 46.82 | 47.16 | 858,169 | -1.28(-2.65%) |
Apr 08, 2008 | 47.21 | 48.50 | 47.21 | 48.44 | 716,208 | +0.79(+1.67%) |
Apr 07, 2008 | 48.07 | 48.65 | 47.11 | 47.65 | 1,187,209 | -0.21(-0.45%) |
Apr 04, 2008 | 47.00 | 47.93 | 46.82 | 47.86 | 884,282 | +0.74(+1.57%) |
Apr 03, 2008 | 46.18 | 47.42 | 45.65 | 47.12 | 1,427,168 | +0.70(+1.51%) |
Apr 02, 2008 | 45.90 | 46.91 | 45.75 | 46.42 | 1,310,997 | +0.44(+0.96%) |
Apr 01, 2008 | 45.64 | 46.07 | 44.64 | 45.98 | 1,607,204 | +0.28(+0.62%) |
Mar 31, 2008 | 45.68 | 45.97 | 44.65 | 45.69 | 854,392 | +0.19(+0.42%) |
Mar 28, 2008 | 45.27 | 45.91 | 45.01 | 45.50 | 638,178 | +0.41(+0.91%) |
Mar 27, 2008 | 46.72 | 46.74 | 44.90 | 45.09 | 1,807,059 | -1.53(-3.27%) |
Mar 26, 2008 | 45.81 | 46.79 | 45.69 | 46.62 | 1,305,432 | +0.70(+1.53%) |
Mar 25, 2008 | 45.05 | 46.21 | 45.04 | 45.91 | 1,055,243 | +0.96(+2.14%) |
Mar 24, 2008 | 43.62 | 45.71 | 43.41 | 44.95 | 1,564,600 | +2.14(+4.99%) |
Mar 21, 2008 | 41.98 | 43.19 | 41.62 | 42.82 | 1,609,850 | +0.00(+0.00%) |
Mar 20, 2008 | 41.98 | 43.19 | 41.62 | 42.82 | 1,609,850 | +0.59(+1.39%) |
Mar 19, 2008 | 45.00 | 46.18 | 42.23 | 42.23 | 2,224,017 | -2.50(-5.58%) |
Mar 18, 2008 | 42.58 | 44.78 | 42.58 | 44.72 | 1,628,950 | +2.93(+7.01%) |
Mar 17, 2008 | 42.06 | 42.64 | 40.93 | 41.79 | 1,198,929 | -1.27(-2.94%) |
Mar 14, 2008 | 43.78 | 44.07 | 42.27 | 43.06 | 894,736 | -0.72(-1.64%) |
Mar 13, 2008 | 42.36 | 43.98 | 41.75 | 43.78 | 1,136,201 | +0.85(+1.97%) |
Mar 12, 2008 | 42.57 | 43.62 | 42.57 | 42.93 | 920,427 | +0.29(+0.68%) |
Mar 11, 2008 | 42.24 | 42.91 | 41.24 | 42.64 | 1,378,805 | +1.70(+4.16%) |
Mar 10, 2008 | 42.75 | 42.75 | 40.80 | 40.94 | 918,891 | -1.83(-4.28%) |
Mar 07, 2008 | 43.60 | 44.05 | 42.40 | 42.77 | 995,773 | -1.01(-2.30%) |
Mar 06, 2008 | 44.67 | 44.96 | 43.69 | 43.78 | 849,731 | -1.19(-2.65%) |
Mar 05, 2008 | 43.76 | 45.14 | 43.76 | 44.97 | 1,441,963 | +1.19(+2.72%) |
Mar 04, 2008 | 42.56 | 44.35 | 42.56 | 43.78 | 2,219,714 | +1.00(+2.34%) |
Mar 03, 2008 | 42.26 | 43.51 | 41.88 | 42.78 | 1,399,441 | +0.44(+1.05%) |
Feb 29, 2008 | 42.62 | 43.49 | 42.04 | 42.33 | 1,777,559 | -1.27(-2.92%) |
Feb 28, 2008 | 43.27 | 44.17 | 43.01 | 43.61 | 1,395,790 | -0.05(-0.10%) |
Feb 27, 2008 | 43.40 | 44.59 | 43.02 | 43.65 | 1,536,108 | -0.20(-0.45%) |
Feb 26, 2008 | 43.28 | 44.81 | 43.15 | 43.85 | 1,914,194 | +0.50(+1.14%) |
Feb 25, 2008 | 40.91 | 43.59 | 40.76 | 43.36 | 2,306,937 | +2.58(+6.33%) |
Feb 22, 2008 | 40.32 | 41.00 | 38.94 | 40.78 | 1,156,956 | +0.50(+1.23%) |
Feb 21, 2008 | 40.69 | 41.33 | 39.49 | 40.28 | 1,781,944 | +0.84(+2.13%) |
Feb 20, 2008 | 38.49 | 39.69 | 38.44 | 39.44 | 1,452,339 | +0.26(+0.66%) |
Feb 19, 2008 | 38.47 | 39.50 | 38.47 | 39.18 | 1,212,543 | +1.48(+3.93%) |
Feb 18, 2008 | 37.99 | 38.17 | 37.12 | 37.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.99 | 38.17 | 37.12 | 37.70 | 982,877 | -0.57(-1.50%) |
Feb 14, 2008 | 38.47 | 39.21 | 37.80 | 38.27 | 1,121,715 | -0.09(-0.24%) |
Feb 13, 2008 | 38.37 | 38.55 | 37.42 | 38.37 | 1,085,149 | +0.39(+1.03%) |
Feb 12, 2008 | 37.45 | 38.93 | 37.40 | 37.98 | 1,001,687 | +0.65(+1.74%) |
Feb 11, 2008 | 38.32 | 38.32 | 36.08 | 37.33 | 1,922,864 | -1.08(-2.82%) |
Feb 08, 2008 | 37.36 | 38.82 | 37.25 | 38.41 | 927,004 | +1.01(+2.69%) |
Feb 07, 2008 | 36.08 | 37.72 | 35.89 | 37.40 | 761,530 | +1.05(+2.88%) |
Feb 06, 2008 | 37.21 | 37.98 | 36.31 | 36.36 | 1,110,509 | -0.73(-1.98%) |
Feb 05, 2008 | 37.37 | 37.53 | 36.88 | 37.09 | 1,054,119 | -0.89(-2.35%) |
Feb 04, 2008 | 38.55 | 38.78 | 37.71 | 37.98 | 787,640 | -0.63(-1.62%) |
Feb 01, 2008 | 37.75 | 38.95 | 37.64 | 38.61 | 987,785 | +1.05(+2.78%) |
Jan 31, 2008 | 36.49 | 37.82 | 36.20 | 37.56 | 1,858,171 | +0.60(+1.63%) |
Jan 30, 2008 | 37.40 | 37.98 | 36.82 | 36.96 | 1,372,799 | -0.58(-1.55%) |
Jan 29, 2008 | 36.61 | 37.76 | 36.46 | 37.54 | 1,164,488 | +0.95(+2.61%) |
Jan 28, 2008 | 35.32 | 36.64 | 35.02 | 36.59 | 1,073,204 | +0.67(+1.87%) |
Jan 25, 2008 | 36.11 | 36.83 | 35.30 | 35.91 | 1,230,450 | +0.13(+0.36%) |
Jan 24, 2008 | 34.54 | 36.25 | 34.49 | 35.78 | 1,409,187 | +1.53(+4.48%) |
Jan 23, 2008 | 33.37 | 34.46 | 31.40 | 34.25 | 1,921,549 | +0.21(+0.61%) |
Jan 22, 2008 | 33.31 | 34.43 | 32.56 | 34.04 | 1,590,810 | -0.60(-1.72%) |
Jan 21, 2008 | 34.25 | 35.37 | 33.82 | 34.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.25 | 35.37 | 33.82 | 34.64 | 2,091,655 | +0.67(+1.98%) |
Jan 17, 2008 | 35.08 | 36.05 | 33.32 | 33.97 | 2,374,068 | -1.03(-2.94%) |
Jan 16, 2008 | 35.71 | 36.33 | 34.16 | 35.00 | 2,373,359 | -1.58(-4.32%) |
Jan 15, 2008 | 37.18 | 37.70 | 36.56 | 36.58 | 1,677,647 | -1.43(-3.76%) |
Jan 14, 2008 | 36.64 | 38.20 | 36.30 | 38.01 | 1,435,550 | +1.69(+4.67%) |
Jan 11, 2008 | 35.72 | 37.00 | 35.72 | 36.31 | 2,070,006 | +0.30(+0.83%) |
Jan 10, 2008 | 34.25 | 36.44 | 34.02 | 36.01 | 2,245,629 | +1.45(+4.20%) |
Jan 09, 2008 | 35.50 | 35.53 | 33.91 | 34.56 | 2,502,627 | -1.04(-2.92%) |
Jan 08, 2008 | 36.24 | 37.58 | 35.56 | 35.60 | 2,586,558 | -0.58(-1.60%) |
Jan 07, 2008 | 38.09 | 38.12 | 34.81 | 36.18 | 3,322,454 | -2.02(-5.28%) |
Jan 04, 2008 | 39.62 | 39.62 | 38.08 | 38.20 | 1,498,115 | -1.89(-4.70%) |
Jan 03, 2008 | 40.71 | 41.15 | 39.93 | 40.08 | 1,247,217 | -0.63(-1.56%) |
Jan 02, 2008 | 41.13 | 41.72 | 40.35 | 40.72 | 861,421 | -0.66(-1.59%) |
Jan 01, 2008 | 41.33 | 41.68 | 40.97 | 41.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.33 | 41.68 | 40.97 | 41.37 | 520,259 | -0.09(-0.22%) |
Dec 28, 2007 | 41.88 | 42.16 | 41.29 | 41.46 | 427,992 | +0.08(+0.20%) |
Dec 27, 2007 | 41.99 | 42.75 | 41.27 | 41.38 | 713,150 | -1.11(-2.62%) |
Dec 26, 2007 | 42.30 | 42.75 | 41.64 | 42.49 | 546,682 | +0.69(+1.66%) |
Dec 24, 2007 | 42.04 | 42.25 | 41.69 | 41.80 | 481,049 | -0.17(-0.40%) |
Dec 21, 2007 | 41.53 | 42.41 | 41.28 | 41.97 | 1,968,610 | +0.96(+2.35%) |
Dec 20, 2007 | 40.57 | 41.01 | 39.61 | 41.01 | 754,587 | +0.79(+1.95%) |
Dec 19, 2007 | 40.69 | 41.76 | 39.88 | 40.22 | 1,929,307 | -0.69(-1.70%) |
Dec 18, 2007 | 41.39 | 41.72 | 40.40 | 40.91 | 1,087,472 | -0.18(-0.43%) |
Dec 17, 2007 | 41.60 | 42.17 | 40.95 | 41.09 | 1,784,717 | -0.81(-1.93%) |
Dec 14, 2007 | 40.71 | 42.48 | 40.71 | 41.90 | 2,005,258 | +0.84(+2.04%) |
Dec 13, 2007 | 41.04 | 41.17 | 39.94 | 41.06 | 1,042,288 | -0.25(-0.61%) |
Dec 12, 2007 | 42.10 | 42.10 | 41.02 | 41.31 | 1,120,745 | +0.44(+1.08%) |
Dec 11, 2007 | 42.68 | 42.73 | 40.84 | 40.87 | 873,651 | -1.79(-4.20%) |
Dec 10, 2007 | 42.32 | 42.91 | 42.26 | 42.66 | 680,504 | +0.37(+0.88%) |
Dec 07, 2007 | 41.08 | 42.58 | 40.95 | 42.29 | 770,883 | +1.21(+2.95%) |
Dec 06, 2007 | 39.92 | 41.22 | 39.89 | 41.07 | 1,230,134 | +1.31(+3.30%) |
Dec 05, 2007 | 38.98 | 40.01 | 38.98 | 39.76 | 1,496,205 | +1.01(+2.60%) |
Dec 04, 2007 | 38.70 | 39.28 | 38.19 | 38.75 | 789,140 | -0.36(-0.92%) |
Dec 03, 2007 | 38.95 | 39.69 | 38.83 | 39.11 | 720,798 | -0.27(-0.68%) |
Nov 30, 2007 | 39.05 | 39.88 | 38.72 | 39.38 | 1,580,877 | +1.12(+2.93%) |
Nov 29, 2007 | 38.73 | 39.10 | 38.06 | 38.26 | 2,836,389 | -0.56(-1.44%) |
Nov 28, 2007 | 37.43 | 39.12 | 37.43 | 38.82 | 1,744,956 | +1.39(+3.71%) |
Nov 27, 2007 | 37.33 | 37.79 | 36.50 | 37.43 | 1,385,794 | +0.33(+0.88%) |
Nov 26, 2007 | 38.03 | 38.33 | 37.04 | 37.10 | 1,403,928 | -1.02(-2.68%) |
Nov 23, 2007 | 36.30 | 38.35 | 36.30 | 38.12 | 788,190 | +1.98(+5.49%) |
Nov 21, 2007 | 36.11 | 36.56 | 35.17 | 36.14 | 2,442,060 | -0.33(-0.90%) |
Nov 20, 2007 | 36.32 | 37.56 | 35.65 | 36.46 | 1,807,210 | +0.21(+0.59%) |
Nov 19, 2007 | 37.80 | 37.80 | 36.11 | 36.25 | 1,616,549 | -1.85(-4.85%) |
Nov 16, 2007 | 38.33 | 38.54 | 37.03 | 38.10 | 1,124,862 | -0.03(-0.08%) |
Nov 15, 2007 | 39.60 | 39.61 | 37.52 | 38.13 | 1,519,786 | -1.56(-3.94%) |
Nov 14, 2007 | 39.83 | 40.33 | 39.09 | 39.69 | 1,269,567 | +0.52(+1.33%) |
Nov 13, 2007 | 38.74 | 39.38 | 38.37 | 39.17 | 1,262,493 | +1.03(+2.70%) |
Nov 12, 2007 | 40.53 | 40.53 | 38.02 | 38.14 | 2,352,714 | -2.37(-5.84%) |
Nov 09, 2007 | 40.91 | 41.30 | 40.14 | 40.51 | 1,088,780 | -1.05(-2.52%) |
Nov 08, 2007 | 42.56 | 42.89 | 40.94 | 41.56 | 1,832,341 | -0.64(-1.52%) |
Nov 07, 2007 | 43.40 | 43.62 | 41.98 | 42.20 | 1,111,706 | -1.76(-3.99%) |
Nov 06, 2007 | 42.98 | 44.27 | 42.98 | 43.95 | 1,385,703 | +0.97(+2.26%) |
Nov 05, 2007 | 42.73 | 43.39 | 42.43 | 42.98 | 1,169,787 | -0.74(-1.69%) |
Nov 02, 2007 | 43.33 | 44.59 | 42.50 | 43.72 | 1,343,323 | +0.40(+0.93%) |
Nov 01, 2007 | 43.69 | 43.80 | 42.77 | 43.32 | 1,276,772 | -1.22(-2.74%) |
Oct 31, 2007 | 44.26 | 44.92 | 43.68 | 44.54 | 1,198,955 | +0.40(+0.92%) |
Oct 30, 2007 | 44.27 | 44.62 | 43.63 | 44.14 | 1,740,136 | -0.93(-2.07%) |
Oct 29, 2007 | 44.17 | 45.72 | 43.78 | 45.07 | 2,434,985 | +0.95(+2.15%) |
Oct 26, 2007 | 43.72 | 44.43 | 43.14 | 44.12 | 1,718,651 | +1.11(+2.57%) |
Oct 25, 2007 | 42.79 | 43.42 | 42.19 | 43.01 | 2,174,024 | +0.45(+1.06%) |
Oct 24, 2007 | 40.78 | 42.64 | 40.78 | 42.56 | 2,366,732 | +1.62(+3.95%) |
Oct 23, 2007 | 40.59 | 41.19 | 39.58 | 40.95 | 1,324,458 | +0.53(+1.32%) |
Oct 22, 2007 | 39.93 | 41.01 | 39.61 | 40.41 | 1,722,057 | -0.05(-0.11%) |
Oct 19, 2007 | 41.13 | 41.22 | 40.23 | 40.46 | 2,347,343 | -1.07(-2.57%) |
Oct 18, 2007 | 37.33 | 42.17 | 37.18 | 41.53 | 3,894,772 | +2.29(+5.84%) |
Oct 17, 2007 | 40.66 | 40.92 | 38.98 | 39.24 | 2,593,763 | -1.11(-2.74%) |
Oct 16, 2007 | 40.72 | 40.72 | 40.02 | 40.34 | 1,058,256 | -0.83(-2.02%) |
Oct 15, 2007 | 41.92 | 42.11 | 40.87 | 41.17 | 1,108,169 | -0.60(-1.43%) |
Oct 12, 2007 | 41.34 | 42.27 | 41.33 | 41.77 | 1,292,755 | -0.84(-1.97%) |
Oct 11, 2007 | 43.90 | 44.20 | 41.81 | 42.61 | 1,143,016 | -1.01(-2.31%) |
Oct 10, 2007 | 44.20 | 44.43 | 43.14 | 43.62 | 962,885 | -0.67(-1.52%) |
Oct 09, 2007 | 44.31 | 44.40 | 43.59 | 44.29 | 766,377 | +0.04(+0.09%) |
Oct 08, 2007 | 43.89 | 44.86 | 43.72 | 44.25 | 978,736 | +0.35(+0.80%) |
Oct 05, 2007 | 43.32 | 44.34 | 42.92 | 43.90 | 733,888 | +0.76(+1.75%) |
Oct 04, 2007 | 43.47 | 43.53 | 42.58 | 43.14 | 450,001 | -0.21(-0.49%) |
Oct 03, 2007 | 43.66 | 44.42 | 43.33 | 43.36 | 715,417 | -0.61(-1.39%) |
Oct 02, 2007 | 43.47 | 44.13 | 43.16 | 43.97 | 766,246 | +0.21(+0.47%) |
Oct 01, 2007 | 43.13 | 44.02 | 43.02 | 43.76 | 817,207 | +0.60(+1.40%) |
Sep 28, 2007 | 43.66 | 44.20 | 42.94 | 43.16 | 1,235,113 | -0.50(-1.15%) |
Sep 27, 2007 | 42.75 | 43.85 | 42.43 | 43.66 | 779,347 | +1.44(+3.42%) |
Sep 26, 2007 | 41.98 | 42.82 | 41.87 | 42.22 | 868,561 | +0.43(+1.02%) |
Sep 25, 2007 | 41.21 | 41.84 | 41.03 | 41.79 | 797,688 | +0.03(+0.07%) |
Sep 24, 2007 | 41.60 | 42.63 | 40.95 | 41.76 | 2,025,464 | -0.73(-1.72%) |
Sep 21, 2007 | 42.75 | 43.14 | 42.42 | 42.49 | 886,378 | -0.12(-0.29%) |
Sep 20, 2007 | 42.79 | 43.51 | 42.45 | 42.62 | 827,688 | +0.02(+0.05%) |
Sep 19, 2007 | 42.72 | 44.27 | 42.37 | 42.59 | 1,288,170 | +0.40(+0.94%) |
Sep 18, 2007 | 40.57 | 42.54 | 40.28 | 42.20 | 1,206,685 | +1.83(+4.54%) |
Sep 17, 2007 | 40.73 | 41.17 | 40.30 | 40.36 | 648,604 | -0.48(-1.18%) |
Sep 14, 2007 | 40.42 | 40.99 | 39.81 | 40.85 | 610,351 | +0.43(+1.06%) |
Sep 13, 2007 | 40.17 | 40.85 | 40.17 | 40.42 | 917,688 | +0.42(+1.05%) |
Sep 12, 2007 | 39.85 | 40.59 | 39.82 | 40.00 | 650,045 | -0.45(-1.11%) |
Sep 11, 2007 | 39.69 | 40.72 | 39.81 | 40.45 | 931,181 | +0.76(+1.90%) |
Sep 10, 2007 | 40.72 | 41.20 | 39.50 | 39.69 | 1,025,505 | -0.76(-1.89%) |
Sep 07, 2007 | 40.69 | 41.40 | 40.22 | 40.46 | 1,651,446 | -0.76(-1.85%) |
Sep 06, 2007 | 40.84 | 42.13 | 40.66 | 41.22 | 1,177,077 | +0.74(+1.83%) |
Sep 05, 2007 | 40.57 | 41.43 | 40.19 | 40.48 | 1,265,637 | -0.44(-1.08%) |
Sep 04, 2007 | 40.27 | 41.19 | 39.97 | 40.92 | 1,158,737 | +0.49(+1.21%) |
Aug 31, 2007 | 40.17 | 40.77 | 39.62 | 40.43 | 1,438,694 | +0.89(+2.26%) |
Aug 30, 2007 | 39.30 | 39.99 | 39.22 | 39.54 | 1,180,484 | -0.15(-0.38%) |
Aug 29, 2007 | 39.13 | 39.75 | 38.72 | 39.69 | 1,066,902 | +1.11(+2.89%) |
Aug 28, 2007 | 39.95 | 40.11 | 38.51 | 38.58 | 1,217,558 | -1.72(-4.26%) |
Aug 27, 2007 | 40.03 | 40.80 | 39.47 | 40.30 | 838,299 | +0.19(+0.48%) |
Aug 24, 2007 | 39.12 | 40.18 | 38.92 | 40.11 | 1,032,710 | +1.32(+3.40%) |
Aug 23, 2007 | 39.09 | 39.28 | 38.17 | 38.78 | 863,452 | -0.10(-0.26%) |
Aug 22, 2007 | 37.72 | 39.14 | 37.56 | 38.88 | 1,597,210 | +1.56(+4.17%) |
Aug 21, 2007 | 35.40 | 37.60 | 35.17 | 37.33 | 2,347,081 | +1.93(+5.46%) |
Aug 20, 2007 | 35.14 | 35.94 | 34.48 | 35.40 | 1,273,890 | +0.21(+0.59%) |
Aug 17, 2007 | 34.35 | 35.31 | 32.90 | 35.19 | 2,675,046 | +2.11(+6.39%) |
Aug 16, 2007 | 34.39 | 34.39 | 30.46 | 33.08 | 4,819,535 | -2.56(-7.18%) |
Aug 15, 2007 | 35.95 | 37.22 | 35.46 | 35.63 | 1,454,092 | -0.84(-2.30%) |
Aug 14, 2007 | 38.25 | 38.25 | 36.35 | 36.47 | 1,131,619 | -1.03(-2.75%) |
Aug 13, 2007 | 38.46 | 39.27 | 37.29 | 37.50 | 1,308,082 | -0.17(-0.45%) |
Aug 10, 2007 | 36.56 | 38.46 | 35.64 | 37.67 | 2,516,470 | +0.35(+0.94%) |
Aug 09, 2007 | 37.48 | 38.80 | 36.75 | 37.32 | 2,726,078 | -1.18(-3.07%) |
Aug 08, 2007 | 38.66 | 39.49 | 38.07 | 38.50 | 2,373,861 | +0.40(+1.06%) |
Aug 07, 2007 | 37.81 | 38.62 | 36.95 | 38.10 | 1,794,157 | +0.16(+0.42%) |
Aug 06, 2007 | 38.62 | 38.93 | 37.02 | 37.94 | 1,834,900 | -0.08(-0.20%) |
Aug 03, 2007 | 38.15 | 39.92 | 37.92 | 38.01 | 1,791,913 | -1.91(-4.78%) |
Aug 02, 2007 | 39.98 | 40.49 | 39.69 | 39.92 | 1,427,035 | -0.02(-0.06%) |