Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.17 | 50.08 | 47.03 | 48.15 | 2,811,834 | -3.21(-6.25%) |
Jul 30, 2008 | 51.26 | 51.66 | 50.71 | 51.36 | 1,033,942 | +0.21(+0.41%) |
Jul 29, 2008 | 51.15 | 51.25 | 50.07 | 51.15 | 582,453 | +1.03(+2.06%) |
Jul 28, 2008 | 50.92 | 51.03 | 49.55 | 50.12 | 735,442 | -1.02(-1.99%) |
Jul 25, 2008 | 51.29 | 51.39 | 50.76 | 51.14 | 727,664 | +0.29(+0.57%) |
Jul 24, 2008 | 51.68 | 51.83 | 50.58 | 50.85 | 869,741 | -0.38(-0.74%) |
Jul 23, 2008 | 50.63 | 51.46 | 50.24 | 51.23 | 514,527 | +0.65(+1.29%) |
Jul 22, 2008 | 49.68 | 50.58 | 49.06 | 50.58 | 737,200 | +0.50(+1.00%) |
Jul 21, 2008 | 50.30 | 50.80 | 49.82 | 50.08 | 748,634 | -0.16(-0.32%) |
Jul 18, 2008 | 50.17 | 50.46 | 49.56 | 50.24 | 863,681 | -0.06(-0.12%) |
Jul 17, 2008 | 49.29 | 50.45 | 49.12 | 50.30 | 1,190,021 | +1.21(+2.46%) |
Jul 16, 2008 | 47.69 | 49.22 | 47.39 | 49.09 | 790,907 | +1.46(+3.07%) |
Jul 15, 2008 | 47.63 | 48.17 | 46.64 | 47.63 | 1,353,156 | -0.35(-0.73%) |
Jul 14, 2008 | 48.40 | 48.99 | 47.81 | 47.98 | 711,012 | -0.16(-0.33%) |
Jul 11, 2008 | 48.32 | 48.95 | 47.22 | 48.14 | 1,097,528 | -0.68(-1.39%) |
Jul 10, 2008 | 49.32 | 49.76 | 47.96 | 48.82 | 995,617 | -0.56(-1.13%) |
Jul 09, 2008 | 50.53 | 50.82 | 49.00 | 49.38 | 820,856 | -1.14(-2.26%) |
Jul 08, 2008 | 48.67 | 50.52 | 48.60 | 50.52 | 974,327 | +1.75(+3.59%) |
Jul 07, 2008 | 49.74 | 50.14 | 47.85 | 48.77 | 866,347 | -0.80(-1.61%) |
Jul 04, 2008 | 48.17 | 49.87 | 48.00 | 49.57 | 791,238 | +0.00(+0.00%) |
Jul 03, 2008 | 48.17 | 49.87 | 48.00 | 49.57 | 791,238 | +1.44(+2.99%) |
Jul 02, 2008 | 48.59 | 49.86 | 48.13 | 48.13 | 1,810,773 | -0.53(-1.09%) |
Jul 01, 2008 | 49.92 | 49.92 | 48.23 | 48.66 | 1,960,852 | -1.83(-3.62%) |
Jun 30, 2008 | 51.05 | 51.16 | 50.36 | 50.49 | 877,701 | -0.69(-1.35%) |
Jun 27, 2008 | 51.52 | 51.52 | 50.30 | 51.18 | 795,341 | -0.34(-0.66%) |
Jun 26, 2008 | 52.95 | 52.95 | 51.44 | 51.52 | 1,274,358 | -1.85(-3.47%) |
Jun 25, 2008 | 52.33 | 53.52 | 52.08 | 53.37 | 1,173,549 | +1.61(+3.11%) |
Jun 24, 2008 | 53.00 | 53.00 | 50.49 | 51.76 | 2,250,398 | -1.49(-2.80%) |
Jun 23, 2008 | 53.93 | 54.40 | 53.06 | 53.25 | 1,954,306 | -1.28(-2.35%) |
Jun 20, 2008 | 56.08 | 56.08 | 54.02 | 54.53 | 1,794,789 | -1.70(-3.02%) |
Jun 19, 2008 | 55.90 | 56.59 | 55.16 | 56.23 | 1,693,201 | +0.27(+0.48%) |
Jun 18, 2008 | 56.10 | 56.46 | 55.40 | 55.96 | 844,885 | -0.52(-0.92%) |
Jun 17, 2008 | 57.08 | 57.12 | 56.30 | 56.48 | 868,976 | -0.65(-1.14%) |
Jun 16, 2008 | 55.73 | 57.18 | 55.73 | 57.13 | 866,029 | +1.32(+2.37%) |
Jun 13, 2008 | 55.01 | 56.20 | 55.01 | 55.81 | 931,241 | +1.08(+1.97%) |
Jun 12, 2008 | 54.39 | 56.17 | 54.30 | 54.73 | 809,457 | +0.54(+1.00%) |
Jun 11, 2008 | 55.51 | 55.59 | 54.19 | 54.19 | 1,374,524 | -1.46(-2.62%) |
Jun 10, 2008 | 56.14 | 56.35 | 55.65 | 55.65 | 1,002,413 | -0.84(-1.49%) |
Jun 09, 2008 | 58.00 | 58.08 | 55.91 | 56.49 | 1,063,257 | -0.70(-1.22%) |
Jun 06, 2008 | 56.86 | 58.08 | 56.84 | 57.19 | 1,840,341 | +0.01(+0.02%) |
Jun 05, 2008 | 55.96 | 57.32 | 55.88 | 57.18 | 2,027,297 | +1.51(+2.71%) |
Jun 04, 2008 | 54.88 | 56.40 | 54.88 | 55.67 | 1,620,163 | +0.70(+1.27%) |
Jun 03, 2008 | 55.83 | 56.49 | 54.44 | 54.97 | 3,959,459 | -0.63(-1.13%) |
Jun 02, 2008 | 57.80 | 58.49 | 54.82 | 55.60 | 9,024,561 | -10.18(-15.48%) |
May 30, 2008 | 65.07 | 66.71 | 63.88 | 65.78 | 6,333,941 | +3.82(+6.17%) |
May 29, 2008 | 63.60 | 63.69 | 61.81 | 61.96 | 2,117,214 | -1.63(-2.56%) |
May 28, 2008 | 63.55 | 64.15 | 63.10 | 63.59 | 1,733,182 | +0.09(+0.14%) |
May 27, 2008 | 63.19 | 63.72 | 61.90 | 63.50 | 1,371,561 | +0.58(+0.92%) |
May 26, 2008 | 63.89 | 65.36 | 62.74 | 62.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.89 | 65.36 | 62.74 | 62.92 | 1,774,269 | -0.73(-1.15%) |
May 22, 2008 | 62.19 | 64.25 | 62.00 | 63.65 | 1,767,480 | +1.46(+2.35%) |
May 21, 2008 | 62.54 | 63.29 | 62.02 | 62.19 | 1,648,689 | -0.36(-0.58%) |
May 20, 2008 | 61.57 | 62.98 | 61.12 | 62.55 | 1,158,976 | +0.89(+1.44%) |
May 19, 2008 | 63.63 | 63.63 | 61.43 | 61.66 | 2,482,344 | -2.20(-3.45%) |
May 16, 2008 | 60.15 | 64.54 | 60.00 | 63.86 | 4,044,957 | +3.72(+6.19%) |
May 15, 2008 | 60.15 | 60.16 | 59.56 | 60.14 | 897,088 | +0.00(+0.00%) |
May 14, 2008 | 58.91 | 61.30 | 58.85 | 60.14 | 2,103,415 | +1.26(+2.14%) |
May 13, 2008 | 57.55 | 58.92 | 57.44 | 58.88 | 1,574,108 | +1.54(+2.69%) |
May 12, 2008 | 56.90 | 57.67 | 56.56 | 57.34 | 982,415 | +0.41(+0.72%) |
May 09, 2008 | 59.93 | 60.00 | 56.35 | 56.93 | 2,540,048 | +2.52(+4.63%) |
May 08, 2008 | 54.00 | 54.59 | 53.39 | 54.41 | 1,043,655 | +1.04(+1.95%) |
May 07, 2008 | 53.91 | 54.21 | 53.14 | 53.37 | 581,457 | -0.36(-0.67%) |
May 06, 2008 | 53.00 | 53.98 | 52.86 | 53.73 | 520,762 | +0.65(+1.22%) |
May 05, 2008 | 52.47 | 53.40 | 52.20 | 53.08 | 477,829 | +0.25(+0.47%) |
May 02, 2008 | 54.01 | 54.01 | 52.70 | 52.83 | 708,402 | -0.98(-1.82%) |
May 01, 2008 | 54.01 | 54.01 | 52.90 | 53.81 | 981,528 | -0.22(-0.41%) |
Apr 30, 2008 | 53.93 | 55.00 | 53.36 | 54.03 | 1,454,517 | +1.33(+2.52%) |
Apr 29, 2008 | 51.44 | 53.11 | 51.28 | 52.70 | 918,019 | +1.04(+2.01%) |
Apr 28, 2008 | 52.32 | 52.71 | 51.05 | 51.66 | 726,482 | -0.85(-1.62%) |
Apr 25, 2008 | 52.19 | 52.67 | 51.64 | 52.51 | 731,665 | +0.56(+1.08%) |
Apr 24, 2008 | 51.78 | 52.45 | 51.18 | 51.95 | 574,039 | +0.25(+0.48%) |
Apr 23, 2008 | 51.95 | 51.95 | 51.10 | 51.70 | 464,287 | -0.16(-0.31%) |
Apr 22, 2008 | 52.28 | 52.38 | 51.38 | 51.86 | 968,330 | -0.52(-0.99%) |
Apr 21, 2008 | 50.48 | 52.41 | 50.48 | 52.38 | 1,105,990 | +1.56(+3.07%) |
Apr 18, 2008 | 50.95 | 51.42 | 50.59 | 50.82 | 895,868 | +0.69(+1.38%) |
Apr 17, 2008 | 49.83 | 50.36 | 49.46 | 50.13 | 611,324 | +0.13(+0.26%) |
Apr 16, 2008 | 49.21 | 50.28 | 49.19 | 50.00 | 783,979 | +1.00(+2.04%) |
Apr 15, 2008 | 48.88 | 49.31 | 48.35 | 49.00 | 574,073 | +0.31(+0.64%) |
Apr 14, 2008 | 48.76 | 49.12 | 48.48 | 48.69 | 354,715 | +0.00(+0.00%) |
Apr 11, 2008 | 49.75 | 49.75 | 48.61 | 48.69 | 480,700 | -1.49(-2.97%) |
Apr 10, 2008 | 50.10 | 50.34 | 49.64 | 50.18 | 485,600 | +0.04(+0.08%) |
Apr 09, 2008 | 50.60 | 50.77 | 49.77 | 50.14 | 454,850 | -0.48(-0.95%) |
Apr 08, 2008 | 50.36 | 50.84 | 50.00 | 50.62 | 484,725 | +0.00(+0.00%) |
Apr 07, 2008 | 51.20 | 51.80 | 50.40 | 50.62 | 546,200 | -0.26(-0.51%) |
Apr 04, 2008 | 49.59 | 51.20 | 49.14 | 50.88 | 623,200 | +1.52(+3.08%) |
Apr 03, 2008 | 50.47 | 50.89 | 49.13 | 49.36 | 992,761 | -1.35(-2.66%) |
Apr 02, 2008 | 50.22 | 51.34 | 50.22 | 50.71 | 759,553 | +0.49(+0.98%) |
Apr 01, 2008 | 48.67 | 50.22 | 48.67 | 50.22 | 664,432 | +1.69(+3.48%) |
Mar 31, 2008 | 48.15 | 48.84 | 47.89 | 48.53 | 783,819 | +0.25(+0.52%) |
Mar 28, 2008 | 49.15 | 49.63 | 48.03 | 48.28 | 724,074 | -0.33(-0.68%) |
Mar 27, 2008 | 49.01 | 49.31 | 48.30 | 48.61 | 914,873 | -0.49(-1.00%) |
Mar 26, 2008 | 48.95 | 49.68 | 48.61 | 49.10 | 817,149 | +0.04(+0.08%) |
Mar 25, 2008 | 49.00 | 49.73 | 48.83 | 49.06 | 1,082,017 | +0.19(+0.39%) |
Mar 24, 2008 | 46.69 | 49.04 | 46.69 | 48.87 | 934,308 | +2.18(+4.67%) |
Mar 21, 2008 | 45.93 | 46.75 | 45.65 | 46.69 | 910,746 | +0.00(+0.00%) |
Mar 20, 2008 | 45.93 | 46.75 | 45.65 | 46.69 | 910,746 | +0.72(+1.57%) |
Mar 19, 2008 | 47.57 | 48.00 | 45.94 | 45.97 | 882,435 | -1.44(-3.04%) |
Mar 18, 2008 | 46.68 | 47.56 | 46.23 | 47.41 | 1,006,376 | +1.36(+2.95%) |
Mar 17, 2008 | 45.77 | 46.49 | 45.15 | 46.05 | 1,076,992 | -0.80(-1.71%) |
Mar 14, 2008 | 48.37 | 48.92 | 46.23 | 46.85 | 844,900 | -1.52(-3.14%) |
Mar 13, 2008 | 47.79 | 48.69 | 47.24 | 48.37 | 756,865 | +0.00(+0.00%) |
Mar 12, 2008 | 48.14 | 48.87 | 48.05 | 48.37 | 1,174,232 | +0.41(+0.85%) |
Mar 11, 2008 | 47.01 | 48.16 | 46.81 | 47.96 | 1,510,864 | +2.09(+4.56%) |
Mar 10, 2008 | 47.51 | 47.57 | 45.82 | 45.87 | 805,329 | -1.63(-3.43%) |
Mar 07, 2008 | 47.52 | 48.57 | 46.75 | 47.50 | 1,340,076 | -0.35(-0.73%) |
Mar 06, 2008 | 50.29 | 50.29 | 47.37 | 47.85 | 2,355,610 | +0.38(+0.80%) |
Mar 05, 2008 | 47.64 | 48.47 | 47.10 | 47.47 | 1,018,424 | -0.13(-0.27%) |
Mar 04, 2008 | 48.25 | 48.28 | 47.05 | 47.60 | 1,329,001 | -0.69(-1.43%) |
Mar 03, 2008 | 48.81 | 48.82 | 47.80 | 48.29 | 1,895,300 | -0.54(-1.11%) |
Feb 29, 2008 | 53.26 | 53.26 | 48.33 | 48.83 | 2,566,425 | -5.10(-9.46%) |
Feb 28, 2008 | 54.43 | 55.07 | 53.66 | 53.93 | 643,832 | -0.68(-1.25%) |
Feb 27, 2008 | 53.38 | 54.97 | 53.22 | 54.61 | 537,417 | +0.90(+1.68%) |
Feb 26, 2008 | 54.20 | 54.30 | 53.23 | 53.71 | 938,750 | -0.63(-1.16%) |
Feb 25, 2008 | 53.60 | 54.55 | 53.27 | 54.34 | 1,032,919 | +0.85(+1.59%) |
Feb 22, 2008 | 53.53 | 54.04 | 52.39 | 53.49 | 696,490 | +0.01(+0.02%) |
Feb 21, 2008 | 54.26 | 54.91 | 53.16 | 53.48 | 924,219 | -0.57(-1.05%) |
Feb 20, 2008 | 53.68 | 54.17 | 53.28 | 54.05 | 607,225 | +0.02(+0.04%) |
Feb 19, 2008 | 54.48 | 54.62 | 53.69 | 54.03 | 839,019 | +0.21(+0.39%) |
Feb 18, 2008 | 54.27 | 54.85 | 53.15 | 53.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.27 | 54.85 | 53.15 | 53.82 | 849,200 | -0.78(-1.43%) |
Feb 14, 2008 | 55.90 | 56.43 | 54.53 | 54.60 | 627,673 | -1.44(-2.57%) |
Feb 13, 2008 | 55.39 | 56.04 | 55.20 | 56.04 | 581,993 | +1.00(+1.82%) |
Feb 12, 2008 | 55.46 | 55.61 | 54.77 | 55.04 | 819,058 | -0.35(-0.63%) |
Feb 11, 2008 | 54.76 | 55.79 | 54.25 | 55.39 | 1,011,172 | +0.57(+1.04%) |
Feb 08, 2008 | 53.45 | 55.21 | 52.20 | 54.82 | 1,030,386 | +1.36(+2.54%) |
Feb 07, 2008 | 53.35 | 54.05 | 52.63 | 53.46 | 1,073,173 | -0.10(-0.19%) |
Feb 06, 2008 | 54.41 | 54.73 | 53.56 | 53.56 | 1,127,769 | -0.47(-0.87%) |
Feb 05, 2008 | 53.68 | 54.56 | 53.44 | 54.03 | 1,205,964 | -0.40(-0.73%) |
Feb 04, 2008 | 54.24 | 55.09 | 54.05 | 54.43 | 1,188,892 | +0.19(+0.35%) |
Feb 01, 2008 | 54.67 | 56.07 | 53.95 | 54.24 | 2,355,300 | -0.36(-0.66%) |
Jan 31, 2008 | 51.98 | 55.01 | 51.84 | 54.60 | 3,033,810 | +5.35(+10.86%) |
Jan 30, 2008 | 49.23 | 50.29 | 48.62 | 49.25 | 820,873 | -0.12(-0.24%) |
Jan 29, 2008 | 48.27 | 49.62 | 48.27 | 49.37 | 951,553 | +0.95(+1.96%) |
Jan 28, 2008 | 47.69 | 48.45 | 47.20 | 48.42 | 662,433 | +0.46(+0.96%) |
Jan 25, 2008 | 48.24 | 49.04 | 47.81 | 47.96 | 662,177 | +0.02(+0.04%) |
Jan 24, 2008 | 47.12 | 48.13 | 46.83 | 47.94 | 1,054,052 | +1.17(+2.50%) |
Jan 23, 2008 | 46.22 | 46.97 | 44.11 | 46.77 | 1,294,500 | -0.52(-1.10%) |
Jan 22, 2008 | 48.36 | 48.36 | 45.84 | 47.29 | 1,071,500 | -1.84(-3.75%) |
Jan 21, 2008 | 49.07 | 50.96 | 48.59 | 49.13 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.07 | 50.96 | 48.59 | 49.13 | 1,008,123 | +0.16(+0.33%) |
Jan 17, 2008 | 50.27 | 51.92 | 48.82 | 48.97 | 1,159,350 | -1.01(-2.02%) |
Jan 16, 2008 | 50.44 | 50.80 | 49.67 | 49.98 | 1,309,600 | -0.76(-1.50%) |
Jan 15, 2008 | 50.75 | 51.46 | 50.08 | 50.74 | 1,515,385 | -0.46(-0.90%) |
Jan 14, 2008 | 51.42 | 52.20 | 50.81 | 51.20 | 1,180,144 | +0.07(+0.14%) |
Jan 11, 2008 | 49.82 | 51.43 | 49.50 | 51.13 | 2,265,516 | +1.31(+2.63%) |
Jan 10, 2008 | 54.23 | 54.23 | 48.71 | 49.82 | 4,662,823 | -5.99(-10.73%) |
Jan 09, 2008 | 56.47 | 56.90 | 54.73 | 55.81 | 874,979 | -1.02(-1.79%) |
Jan 08, 2008 | 58.15 | 58.44 | 56.74 | 56.83 | 804,064 | -1.22(-2.10%) |
Jan 07, 2008 | 60.81 | 60.92 | 57.50 | 58.05 | 1,338,537 | -2.52(-4.16%) |
Jan 04, 2008 | 61.69 | 61.69 | 60.48 | 60.57 | 952,938 | -1.59(-2.56%) |
Jan 03, 2008 | 61.86 | 62.40 | 61.46 | 62.16 | 832,800 | +0.29(+0.47%) |
Jan 02, 2008 | 62.55 | 62.55 | 61.61 | 61.87 | 999,700 | -0.81(-1.29%) |
Jan 01, 2008 | 62.48 | 63.17 | 62.13 | 62.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.48 | 63.17 | 62.13 | 62.68 | 527,970 | -0.01(-0.02%) |
Dec 28, 2007 | 63.00 | 63.25 | 62.00 | 62.69 | 510,900 | +0.30(+0.48%) |
Dec 27, 2007 | 63.22 | 63.23 | 62.20 | 62.39 | 328,700 | -0.99(-1.56%) |
Dec 26, 2007 | 63.15 | 63.42 | 63.10 | 63.38 | 392,400 | +0.22(+0.35%) |
Dec 24, 2007 | 62.67 | 63.17 | 62.50 | 63.16 | 225,659 | +1.05(+1.69%) |
Dec 21, 2007 | 62.32 | 62.32 | 61.09 | 62.11 | 1,094,339 | +0.80(+1.30%) |
Dec 20, 2007 | 60.85 | 61.50 | 60.15 | 61.31 | 602,978 | +0.79(+1.31%) |
Dec 19, 2007 | 60.58 | 61.22 | 60.28 | 60.52 | 702,429 | -0.59(-0.97%) |
Dec 18, 2007 | 60.98 | 61.75 | 60.56 | 61.11 | 969,655 | +0.80(+1.33%) |
Dec 17, 2007 | 60.50 | 60.62 | 60.07 | 60.31 | 645,830 | -0.36(-0.59%) |
Dec 14, 2007 | 61.00 | 61.76 | 60.55 | 60.67 | 443,341 | -0.69(-1.12%) |
Dec 13, 2007 | 61.87 | 61.87 | 60.29 | 61.36 | 729,112 | -0.67(-1.08%) |
Dec 12, 2007 | 61.97 | 63.91 | 61.60 | 62.03 | 1,393,400 | +1.57(+2.60%) |
Dec 11, 2007 | 63.30 | 63.30 | 60.46 | 60.46 | 850,352 | -2.64(-4.18%) |
Dec 10, 2007 | 63.87 | 63.93 | 62.82 | 63.10 | 403,276 | -0.47(-0.74%) |
Dec 07, 2007 | 63.16 | 63.80 | 62.89 | 63.57 | 448,930 | +0.64(+1.02%) |
Dec 06, 2007 | 61.54 | 62.93 | 61.38 | 62.93 | 743,678 | +1.15(+1.86%) |
Dec 05, 2007 | 61.95 | 62.55 | 61.39 | 61.78 | 795,344 | +0.48(+0.78%) |
Dec 04, 2007 | 61.32 | 61.65 | 60.60 | 61.30 | 921,955 | -0.43(-0.70%) |
Dec 03, 2007 | 63.38 | 63.38 | 61.72 | 61.73 | 947,828 | -1.04(-1.66%) |
Nov 30, 2007 | 63.06 | 63.54 | 61.82 | 62.77 | 1,732,712 | -0.26(-0.41%) |
Nov 29, 2007 | 62.60 | 63.13 | 61.82 | 63.03 | 782,267 | +0.04(+0.06%) |
Nov 28, 2007 | 61.02 | 63.42 | 61.02 | 62.99 | 847,539 | +2.18(+3.58%) |
Nov 27, 2007 | 60.18 | 60.87 | 59.94 | 60.81 | 985,730 | +0.79(+1.32%) |
Nov 26, 2007 | 60.76 | 61.30 | 59.85 | 60.02 | 845,717 | -0.64(-1.06%) |
Nov 23, 2007 | 60.84 | 60.99 | 60.00 | 60.66 | 219,509 | +0.31(+0.51%) |
Nov 21, 2007 | 60.24 | 61.37 | 60.24 | 60.35 | 666,172 | -0.42(-0.69%) |
Nov 20, 2007 | 62.01 | 62.01 | 59.89 | 60.77 | 1,139,640 | -1.13(-1.83%) |
Nov 19, 2007 | 62.14 | 62.64 | 61.57 | 61.90 | 1,111,852 | -0.57(-0.91%) |
Nov 16, 2007 | 63.23 | 63.23 | 61.68 | 62.47 | 909,100 | -0.43(-0.68%) |
Nov 15, 2007 | 61.00 | 62.90 | 61.00 | 62.90 | 1,366,502 | +1.72(+2.81%) |
Nov 14, 2007 | 61.67 | 62.00 | 60.57 | 61.18 | 942,758 | -0.04(-0.07%) |
Nov 13, 2007 | 60.46 | 61.76 | 60.02 | 61.22 | 914,820 | +1.29(+2.15%) |
Nov 12, 2007 | 62.49 | 62.89 | 59.91 | 59.93 | 1,186,218 | -2.48(-3.97%) |
Nov 09, 2007 | 63.43 | 63.54 | 62.01 | 62.41 | 1,161,263 | -1.62(-2.53%) |
Nov 08, 2007 | 65.48 | 65.48 | 62.50 | 64.03 | 1,424,075 | -0.89(-1.37%) |
Nov 07, 2007 | 65.31 | 66.94 | 64.51 | 64.92 | 1,422,420 | -0.90(-1.37%) |
Nov 06, 2007 | 63.11 | 66.34 | 62.56 | 65.82 | 1,448,910 | +3.12(+4.98%) |
Nov 05, 2007 | 62.34 | 62.97 | 61.33 | 62.70 | 940,940 | +0.44(+0.71%) |
Nov 02, 2007 | 62.00 | 63.98 | 61.75 | 62.26 | 2,110,000 | +2.09(+3.47%) |
Nov 01, 2007 | 60.23 | 61.71 | 59.80 | 60.17 | 815,600 | -0.39(-0.64%) |
Oct 31, 2007 | 60.70 | 61.19 | 59.50 | 60.56 | 755,488 | -0.14(-0.23%) |
Oct 30, 2007 | 61.34 | 61.70 | 60.62 | 60.70 | 662,400 | -0.70(-1.14%) |
Oct 29, 2007 | 60.87 | 61.81 | 60.76 | 61.40 | 508,500 | +0.90(+1.49%) |
Oct 26, 2007 | 60.85 | 61.30 | 59.50 | 60.50 | 717,200 | +0.50(+0.83%) |
Oct 25, 2007 | 60.94 | 60.95 | 58.94 | 60.00 | 515,600 | -0.81(-1.33%) |
Oct 24, 2007 | 59.63 | 61.00 | 58.69 | 60.81 | 750,800 | +0.93(+1.55%) |
Oct 23, 2007 | 59.69 | 60.51 | 59.31 | 59.88 | 731,900 | +0.69(+1.17%) |
Oct 22, 2007 | 57.46 | 59.58 | 57.20 | 59.19 | 973,800 | +1.51(+2.62%) |
Oct 19, 2007 | 59.68 | 59.99 | 57.68 | 57.68 | 582,400 | -2.01(-3.37%) |
Oct 18, 2007 | 59.67 | 60.05 | 59.40 | 59.69 | 337,300 | -0.09(-0.15%) |
Oct 17, 2007 | 59.99 | 60.25 | 58.78 | 59.78 | 521,600 | +0.04(+0.07%) |
Oct 16, 2007 | 60.95 | 61.05 | 59.40 | 59.74 | 581,800 | -1.14(-1.87%) |
Oct 15, 2007 | 60.67 | 61.46 | 60.33 | 60.88 | 622,200 | +0.07(+0.12%) |
Oct 12, 2007 | 59.86 | 60.87 | 59.33 | 60.81 | 654,873 | +1.30(+2.18%) |
Oct 11, 2007 | 60.85 | 61.05 | 58.82 | 59.51 | 455,400 | -0.95(-1.57%) |
Oct 10, 2007 | 60.17 | 61.31 | 60.14 | 60.46 | 412,929 | +0.09(+0.15%) |
Oct 09, 2007 | 61.11 | 61.19 | 59.77 | 60.37 | 578,100 | -0.43(-0.71%) |
Oct 08, 2007 | 60.81 | 61.40 | 60.61 | 60.80 | 751,700 | -0.21(-0.34%) |
Oct 05, 2007 | 59.45 | 61.12 | 59.35 | 61.01 | 841,455 | +2.22(+3.78%) |
Oct 04, 2007 | 58.94 | 59.15 | 58.30 | 58.79 | 840,400 | +0.11(+0.19%) |
Oct 03, 2007 | 58.89 | 59.11 | 58.25 | 58.68 | 445,200 | -0.61(-1.03%) |
Oct 02, 2007 | 59.90 | 60.21 | 58.92 | 59.29 | 549,100 | -0.41(-0.69%) |
Oct 01, 2007 | 57.94 | 59.93 | 57.79 | 59.70 | 887,021 | +1.91(+3.31%) |
Sep 28, 2007 | 57.97 | 58.23 | 57.35 | 57.79 | 503,800 | -0.03(-0.05%) |
Sep 27, 2007 | 57.64 | 58.05 | 57.27 | 57.82 | 795,300 | +0.29(+0.50%) |
Sep 26, 2007 | 58.08 | 59.41 | 57.30 | 57.53 | 741,100 | -0.15(-0.26%) |
Sep 25, 2007 | 56.19 | 57.88 | 56.05 | 57.68 | 905,050 | +0.84(+1.48%) |
Sep 24, 2007 | 57.98 | 58.40 | 56.50 | 56.84 | 1,003,300 | -1.21(-2.08%) |
Sep 21, 2007 | 58.50 | 58.70 | 57.86 | 58.05 | 853,400 | +0.10(+0.17%) |
Sep 20, 2007 | 58.82 | 58.83 | 57.87 | 57.95 | 668,900 | -0.82(-1.40%) |
Sep 19, 2007 | 59.20 | 59.90 | 58.11 | 58.77 | 589,100 | -0.11(-0.19%) |
Sep 18, 2007 | 57.71 | 59.09 | 57.57 | 58.88 | 563,400 | +1.45(+2.52%) |
Sep 17, 2007 | 57.84 | 58.10 | 57.06 | 57.43 | 514,000 | -0.60(-1.03%) |
Sep 14, 2007 | 57.85 | 58.33 | 57.66 | 58.03 | 561,400 | -0.28(-0.48%) |
Sep 13, 2007 | 59.60 | 59.82 | 58.17 | 58.31 | 560,300 | -0.81(-1.37%) |
Sep 12, 2007 | 59.90 | 60.00 | 58.94 | 59.12 | 463,500 | -1.06(-1.76%) |
Sep 11, 2007 | 58.78 | 60.18 | 58.70 | 60.18 | 545,700 | +1.56(+2.66%) |
Sep 10, 2007 | 59.03 | 59.35 | 57.84 | 58.62 | 398,300 | -0.17(-0.29%) |
Sep 07, 2007 | 59.90 | 60.06 | 58.36 | 58.79 | 779,246 | -1.62(-2.68%) |
Sep 06, 2007 | 60.30 | 60.49 | 59.48 | 60.41 | 667,200 | +0.38(+0.63%) |
Sep 05, 2007 | 60.77 | 61.25 | 59.95 | 60.03 | 770,500 | -1.56(-2.53%) |
Sep 04, 2007 | 60.41 | 62.43 | 60.00 | 61.59 | 983,257 | +0.76(+1.25%) |
Aug 31, 2007 | 59.90 | 61.00 | 59.50 | 60.83 | 849,100 | +1.61(+2.72%) |
Aug 30, 2007 | 58.07 | 59.60 | 58.07 | 59.22 | 890,800 | +0.48(+0.82%) |
Aug 29, 2007 | 56.98 | 58.78 | 56.98 | 58.74 | 706,700 | +2.06(+3.63%) |
Aug 28, 2007 | 58.19 | 58.45 | 56.57 | 56.68 | 684,300 | -1.80(-3.08%) |
Aug 27, 2007 | 59.07 | 59.47 | 58.44 | 58.48 | 526,400 | -0.47(-0.80%) |
Aug 24, 2007 | 58.49 | 59.21 | 58.15 | 58.95 | 576,400 | +0.49(+0.84%) |
Aug 23, 2007 | 59.50 | 59.64 | 58.00 | 58.46 | 569,500 | -0.76(-1.28%) |
Aug 22, 2007 | 58.18 | 59.35 | 57.70 | 59.22 | 953,600 | +1.79(+3.12%) |
Aug 21, 2007 | 58.07 | 58.50 | 57.25 | 57.43 | 602,100 | -0.64(-1.10%) |
Aug 20, 2007 | 58.10 | 58.71 | 57.50 | 58.07 | 939,400 | +0.47(+0.82%) |
Aug 17, 2007 | 56.68 | 58.24 | 56.41 | 57.60 | 1,077,600 | +0.92(+1.62%) |
Aug 16, 2007 | 55.08 | 56.76 | 54.39 | 56.68 | 1,353,600 | +1.14(+2.05%) |
Aug 15, 2007 | 57.01 | 57.03 | 54.71 | 55.54 | 1,134,600 | -1.54(-2.70%) |
Aug 14, 2007 | 58.42 | 58.94 | 56.98 | 57.08 | 788,800 | -1.29(-2.21%) |
Aug 13, 2007 | 57.50 | 58.82 | 56.90 | 58.37 | 1,077,900 | +0.09(+0.15%) |
Aug 10, 2007 | 54.22 | 58.55 | 52.00 | 58.28 | 1,395,400 | +3.55(+6.49%) |
Aug 09, 2007 | 55.05 | 56.17 | 54.54 | 54.73 | 1,752,400 | -0.94(-1.69%) |
Aug 08, 2007 | 57.54 | 60.12 | 54.58 | 55.67 | 2,468,100 | -0.29(-0.52%) |
Aug 07, 2007 | 54.91 | 57.59 | 54.86 | 55.96 | 1,593,700 | +0.83(+1.51%) |
Aug 06, 2007 | 54.70 | 55.81 | 54.04 | 55.13 | 1,143,443 | +0.31(+0.57%) |
Aug 03, 2007 | 55.31 | 55.67 | 54.76 | 54.82 | 862,300 | -0.85(-1.53%) |
Aug 02, 2007 | 55.21 | 55.82 | 54.77 | 55.67 | 619,110 | +0.62(+1.13%) |