Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.60 | 45.02 | 43.24 | 44.60 | 23,695 | -0.59(-1.31%) |
Jul 30, 2008 | 45.31 | 45.31 | 43.18 | 45.20 | 6,521 | -0.06(-0.13%) |
Jul 29, 2008 | 45.26 | 45.31 | 41.64 | 45.26 | 13,409 | +2.79(+6.56%) |
Jul 28, 2008 | 43.65 | 43.65 | 42.41 | 42.47 | 23,738 | -1.19(-2.72%) |
Jul 25, 2008 | 43.65 | 46.44 | 41.40 | 43.65 | 13,534 | +0.24(+0.55%) |
Jul 24, 2008 | 44.60 | 44.66 | 42.73 | 43.42 | 3,418 | -0.89(-2.01%) |
Jul 23, 2008 | 44.48 | 45.61 | 43.30 | 44.31 | 23,166 | -0.18(-0.40%) |
Jul 22, 2008 | 42.47 | 44.48 | 41.70 | 44.48 | 8,053 | +1.96(+4.60%) |
Jul 21, 2008 | 42.70 | 43.00 | 42.47 | 42.53 | 2,410 | +0.00(+0.00%) |
Jul 18, 2008 | 43.65 | 44.25 | 41.82 | 42.53 | 5,229 | -1.01(-2.32%) |
Jul 17, 2008 | 44.48 | 44.48 | 43.00 | 43.54 | 5,159 | -0.65(-1.48%) |
Jul 16, 2008 | 43.00 | 44.96 | 43.00 | 44.19 | 10,189 | +1.25(+2.90%) |
Jul 15, 2008 | 40.81 | 45.12 | 40.33 | 42.94 | 13,117 | +1.54(+3.72%) |
Jul 14, 2008 | 42.76 | 42.76 | 40.33 | 41.40 | 5,983 | -0.95(-2.24%) |
Jul 11, 2008 | 40.51 | 42.59 | 40.39 | 42.35 | 5,601 | +1.36(+3.33%) |
Jul 10, 2008 | 40.81 | 41.76 | 38.91 | 40.98 | 6,710 | +0.06(+0.14%) |
Jul 09, 2008 | 41.87 | 42.05 | 40.81 | 40.93 | 5,462 | -1.01(-2.40%) |
Jul 08, 2008 | 40.33 | 41.93 | 38.73 | 41.93 | 11,776 | +1.84(+4.59%) |
Jul 07, 2008 | 43.24 | 44.78 | 38.73 | 40.10 | 16,528 | -2.73(-6.37%) |
Jul 04, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +0.00(+0.00%) |
Jul 03, 2008 | 40.39 | 42.94 | 40.15 | 42.82 | 7,335 | +2.61(+6.49%) |
Jul 02, 2008 | 43.59 | 44.72 | 40.21 | 40.21 | 19,477 | -3.50(-8.01%) |
Jul 01, 2008 | 44.19 | 46.56 | 40.63 | 43.71 | 11,584 | -1.60(-3.53%) |
Jun 30, 2008 | 43.24 | 47.33 | 42.47 | 45.31 | 30,213 | +5.04(+12.52%) |
Jun 27, 2008 | 42.11 | 43.36 | 40.10 | 40.27 | 437,174 | -1.42(-3.41%) |
Jun 26, 2008 | 43.30 | 43.36 | 40.27 | 41.70 | 13,194 | -1.60(-3.70%) |
Jun 25, 2008 | 45.49 | 47.03 | 43.30 | 43.30 | 5,964 | -1.30(-2.93%) |
Jun 24, 2008 | 47.27 | 47.27 | 44.19 | 44.60 | 3,671 | -1.54(-3.34%) |
Jun 23, 2008 | 48.28 | 48.28 | 45.49 | 46.14 | 3,628 | -1.07(-2.26%) |
Jun 20, 2008 | 48.28 | 48.28 | 45.79 | 47.21 | 4,224 | -0.53(-1.12%) |
Jun 19, 2008 | 48.16 | 48.99 | 47.03 | 47.75 | 4,248 | +0.24(+0.50%) |
Jun 18, 2008 | 48.40 | 48.81 | 46.98 | 47.51 | 5,566 | -0.30(-0.62%) |
Jun 17, 2008 | 49.70 | 49.82 | 47.27 | 47.81 | 5,097 | -1.25(-2.54%) |
Jun 16, 2008 | 48.40 | 50.53 | 46.80 | 49.05 | 12,124 | +0.95(+1.97%) |
Jun 13, 2008 | 46.68 | 48.10 | 45.61 | 48.10 | 4,023 | +1.54(+3.31%) |
Jun 12, 2008 | 46.74 | 47.87 | 46.20 | 46.56 | 2,894 | +0.30(+0.64%) |
Jun 11, 2008 | 45.67 | 47.69 | 45.67 | 46.26 | 3,803 | -0.53(-1.14%) |
Jun 10, 2008 | 46.74 | 48.02 | 45.43 | 46.80 | 3,544 | -0.65(-1.38%) |
Jun 09, 2008 | 46.26 | 47.81 | 46.14 | 47.45 | 8,984 | +1.19(+2.56%) |
Jun 06, 2008 | 48.34 | 48.34 | 45.43 | 46.26 | 1,733 | -1.78(-3.70%) |
Jun 05, 2008 | 47.75 | 48.04 | 46.03 | 48.04 | 15,184 | +1.72(+3.71%) |
Jun 04, 2008 | 44.60 | 46.86 | 44.60 | 46.32 | 3,692 | +0.00(+0.00%) |
Jun 03, 2008 | 48.28 | 48.28 | 45.37 | 46.32 | 2,110 | -1.25(-2.62%) |
Jun 02, 2008 | 46.32 | 48.04 | 46.32 | 47.57 | 4,437 | +0.89(+1.91%) |
May 30, 2008 | 47.27 | 48.40 | 46.68 | 46.68 | 2,636 | +1.25(+2.74%) |
May 29, 2008 | 45.37 | 46.56 | 44.78 | 45.43 | 2,500 | -1.72(-3.65%) |
May 28, 2008 | 46.62 | 47.15 | 44.84 | 47.15 | 2,176 | +0.30(+0.63%) |
May 27, 2008 | 46.86 | 46.92 | 46.20 | 46.86 | 1,638 | +0.30(+0.64%) |
May 26, 2008 | 46.38 | 47.87 | 45.97 | 46.56 | 1,441 | +0.00(+0.00%) |
May 23, 2008 | 46.38 | 47.87 | 45.97 | 46.56 | 1,441 | +0.00(+0.00%) |
May 22, 2008 | 47.33 | 47.63 | 46.56 | 46.56 | 1,166 | -1.13(-2.36%) |
May 21, 2008 | 48.40 | 48.40 | 47.33 | 47.69 | 1,894 | -0.59(-1.23%) |
May 20, 2008 | 47.51 | 48.34 | 47.27 | 48.28 | 2,297 | +0.95(+2.00%) |
May 19, 2008 | 47.75 | 48.34 | 47.27 | 47.33 | 3,341 | -0.65(-1.36%) |
May 16, 2008 | 48.28 | 48.28 | 47.15 | 47.98 | 3,710 | +0.59(+1.25%) |
May 15, 2008 | 47.21 | 47.75 | 46.86 | 47.39 | 3,858 | +0.12(+0.25%) |
May 14, 2008 | 46.03 | 47.87 | 46.03 | 47.27 | 11,913 | +0.00(+0.00%) |
May 13, 2008 | 47.21 | 47.69 | 46.20 | 47.27 | 13,246 | -0.42(-0.87%) |
May 12, 2008 | 47.57 | 47.75 | 45.73 | 47.69 | 13,645 | -0.18(-0.37%) |
May 09, 2008 | 46.20 | 50.36 | 45.03 | 47.87 | 31,508 | +6.94(+16.96%) |
May 08, 2008 | 41.64 | 41.99 | 40.21 | 40.93 | 3,433 | -0.06(-0.14%) |
May 07, 2008 | 40.93 | 42.79 | 40.87 | 40.98 | 6,215 | -0.53(-1.29%) |
May 06, 2008 | 42.05 | 42.05 | 41.22 | 41.52 | 2,987 | -0.06(-0.14%) |
May 05, 2008 | 41.34 | 42.47 | 41.34 | 41.58 | 4,983 | +0.77(+1.89%) |
May 02, 2008 | 41.82 | 42.59 | 40.81 | 40.81 | 4,093 | -0.53(-1.29%) |
May 01, 2008 | 41.22 | 43.48 | 41.22 | 41.34 | 3,012 | -0.36(-0.85%) |
Apr 30, 2008 | 41.34 | 42.41 | 41.28 | 41.70 | 41,983 | -0.06(-0.14%) |
Apr 29, 2008 | 42.05 | 42.17 | 41.76 | 41.76 | 387 | +0.12(+0.28%) |
Apr 28, 2008 | 41.99 | 42.53 | 41.52 | 41.64 | 2,299 | -0.18(-0.43%) |
Apr 25, 2008 | 40.63 | 41.82 | 40.63 | 41.82 | 981 | +1.30(+3.22%) |
Apr 24, 2008 | 41.22 | 41.70 | 40.51 | 40.51 | 2,461 | -1.07(-2.57%) |
Apr 23, 2008 | 40.10 | 42.05 | 40.10 | 41.58 | 4,363 | +1.30(+3.24%) |
Apr 22, 2008 | 40.45 | 40.45 | 39.50 | 40.27 | 33,248 | +0.24(+0.59%) |
Apr 21, 2008 | 40.45 | 40.45 | 39.50 | 40.04 | 22,232 | +0.00(+0.00%) |
Apr 18, 2008 | 40.57 | 40.75 | 40.04 | 40.04 | 4,354 | -0.12(-0.30%) |
Apr 17, 2008 | 40.04 | 40.21 | 40.04 | 40.15 | 5,823 | +0.12(+0.30%) |
Apr 16, 2008 | 40.33 | 41.04 | 40.04 | 40.04 | 13,503 | -0.47(-1.17%) |
Apr 15, 2008 | 40.04 | 40.51 | 40.04 | 40.51 | 1,225 | +0.18(+0.44%) |
Apr 14, 2008 | 40.27 | 41.99 | 40.04 | 40.33 | 1,955 | +0.24(+0.59%) |
Apr 11, 2008 | 40.33 | 40.51 | 40.04 | 40.10 | 1,684 | -0.71(-1.74%) |
Apr 10, 2008 | 42.70 | 43.24 | 40.10 | 40.81 | 5,358 | +0.77(+1.93%) |
Apr 09, 2008 | 40.10 | 41.16 | 40.04 | 40.04 | 1,494 | -0.06(-0.15%) |
Apr 08, 2008 | 41.28 | 41.28 | 39.15 | 40.10 | 4,898 | -1.36(-3.29%) |
Apr 07, 2008 | 40.21 | 43.48 | 39.26 | 41.46 | 1,668 | +0.71(+1.75%) |
Apr 04, 2008 | 41.58 | 42.11 | 40.04 | 40.75 | 2,718 | -0.24(-0.58%) |
Apr 03, 2008 | 43.89 | 43.89 | 40.87 | 40.98 | 2,460 | -4.27(-9.44%) |
Apr 02, 2008 | 42.76 | 45.55 | 42.35 | 45.26 | 2,321 | +2.55(+5.97%) |
Apr 01, 2008 | 41.04 | 42.76 | 40.81 | 42.70 | 2,350 | +1.54(+3.75%) |
Mar 31, 2008 | 39.38 | 41.93 | 38.91 | 41.16 | 22,069 | +1.13(+2.81%) |
Mar 28, 2008 | 41.46 | 41.87 | 40.04 | 40.04 | 3,308 | -1.19(-2.88%) |
Mar 27, 2008 | 41.58 | 41.76 | 39.15 | 41.22 | 23,304 | -0.30(-0.71%) |
Mar 26, 2008 | 41.16 | 42.35 | 40.04 | 41.52 | 5,982 | -0.42(-0.99%) |
Mar 25, 2008 | 40.39 | 41.99 | 39.74 | 41.93 | 5,479 | +1.84(+4.59%) |
Mar 24, 2008 | 40.04 | 40.39 | 39.74 | 40.10 | 3,936 | +0.06(+0.15%) |
Mar 21, 2008 | 40.04 | 40.45 | 39.68 | 40.04 | 2,459 | +0.00(+0.00%) |
Mar 20, 2008 | 40.04 | 40.45 | 39.68 | 40.04 | 2,459 | -0.06(-0.15%) |
Mar 19, 2008 | 38.26 | 40.21 | 38.26 | 40.10 | 2,371 | -0.47(-1.17%) |
Mar 18, 2008 | 40.04 | 40.98 | 40.04 | 40.57 | 1,008 | +0.77(+1.94%) |
Mar 17, 2008 | 38.79 | 41.34 | 36.89 | 39.80 | 2,119 | -0.59(-1.47%) |
Mar 14, 2008 | 40.98 | 41.46 | 40.39 | 40.39 | 1,844 | -0.83(-2.01%) |
Mar 13, 2008 | 39.74 | 41.52 | 37.78 | 41.22 | 3,320 | +0.47(+1.16%) |
Mar 12, 2008 | 39.44 | 41.52 | 39.44 | 40.75 | 8,600 | +0.77(+1.93%) |
Mar 11, 2008 | 41.28 | 41.28 | 39.56 | 39.98 | 2,016 | +0.53(+1.35%) |
Mar 10, 2008 | 40.27 | 40.27 | 38.20 | 39.44 | 3,711 | -0.42(-1.04%) |
Mar 07, 2008 | 41.52 | 41.52 | 39.15 | 39.86 | 4,111 | -1.54(-3.72%) |
Mar 06, 2008 | 41.22 | 41.40 | 41.10 | 41.40 | 217 | +0.18(+0.43%) |
Mar 05, 2008 | 42.41 | 42.41 | 40.45 | 41.22 | 2,505 | +0.47(+1.16%) |
Mar 04, 2008 | 41.10 | 41.52 | 40.16 | 40.75 | 4,065 | -0.18(-0.43%) |
Mar 03, 2008 | 41.52 | 41.52 | 40.04 | 40.93 | 2,664 | -0.65(-1.57%) |
Feb 29, 2008 | 41.52 | 43.59 | 41.52 | 41.58 | 10,461 | +0.36(+0.86%) |
Feb 28, 2008 | 39.98 | 41.28 | 39.92 | 41.22 | 5,025 | +0.65(+1.61%) |
Feb 27, 2008 | 39.86 | 40.75 | 39.74 | 40.57 | 2,529 | +0.00(+0.00%) |
Feb 26, 2008 | 39.98 | 40.81 | 39.03 | 40.57 | 3,326 | +0.12(+0.29%) |
Feb 25, 2008 | 39.68 | 40.81 | 39.68 | 40.45 | 2,276 | +0.06(+0.15%) |
Feb 22, 2008 | 40.39 | 40.69 | 40.15 | 40.39 | 1,797 | +0.00(+0.00%) |
Feb 21, 2008 | 40.39 | 40.63 | 40.10 | 40.39 | 2,862 | +0.55(+1.38%) |
Feb 20, 2008 | 39.62 | 40.27 | 39.44 | 39.84 | 3,456 | +0.16(+0.41%) |
Feb 19, 2008 | 39.56 | 40.10 | 38.32 | 39.68 | 5,130 | -0.18(-0.45%) |
Feb 18, 2008 | 38.55 | 40.15 | 38.55 | 39.86 | 3,886 | +0.00(+0.00%) |
Feb 15, 2008 | 38.55 | 40.15 | 38.55 | 39.86 | 3,886 | +0.59(+1.51%) |
Feb 14, 2008 | 40.10 | 40.15 | 38.61 | 39.26 | 2,738 | -0.77(-1.93%) |
Feb 13, 2008 | 39.62 | 40.15 | 39.62 | 40.04 | 3,068 | +0.36(+0.90%) |
Feb 12, 2008 | 39.56 | 40.21 | 39.26 | 39.68 | 4,806 | -0.24(-0.59%) |
Feb 11, 2008 | 41.16 | 41.34 | 39.62 | 39.92 | 3,367 | -0.77(-1.90%) |
Feb 08, 2008 | 40.39 | 41.52 | 38.79 | 40.69 | 7,100 | -0.83(-2.00%) |
Feb 07, 2008 | 38.20 | 41.82 | 38.20 | 41.52 | 2,997 | +2.55(+6.55%) |
Feb 06, 2008 | 40.10 | 41.04 | 38.67 | 38.97 | 10,715 | -1.42(-3.52%) |
Feb 05, 2008 | 40.57 | 41.76 | 40.15 | 40.39 | 5,913 | -1.42(-3.40%) |
Feb 04, 2008 | 44.07 | 44.07 | 40.10 | 41.82 | 6,261 | -1.60(-3.69%) |
Feb 01, 2008 | 40.33 | 44.72 | 40.27 | 43.42 | 17,504 | +3.38(+8.44%) |
Jan 31, 2008 | 40.15 | 40.33 | 38.26 | 40.04 | 42,051 | -0.30(-0.74%) |
Jan 30, 2008 | 40.04 | 40.87 | 39.80 | 40.33 | 6,492 | -0.47(-1.16%) |
Jan 29, 2008 | 41.40 | 41.40 | 39.92 | 40.81 | 6,508 | -0.30(-0.72%) |
Jan 28, 2008 | 39.98 | 41.46 | 38.55 | 41.10 | 12,434 | +1.13(+2.82%) |
Jan 25, 2008 | 38.38 | 41.58 | 34.34 | 39.98 | 38,891 | -4.80(-10.73%) |
Jan 24, 2008 | 43.30 | 45.02 | 42.53 | 44.78 | 3,140 | +1.96(+4.57%) |
Jan 23, 2008 | 43.36 | 45.31 | 39.32 | 42.82 | 7,566 | -1.72(-3.86%) |
Jan 22, 2008 | 43.30 | 47.98 | 42.05 | 44.54 | 6,388 | +0.47(+1.08%) |
Jan 21, 2008 | 44.19 | 45.14 | 43.24 | 44.07 | 3,822 | +0.00(+0.00%) |
Jan 18, 2008 | 44.19 | 45.14 | 43.24 | 44.07 | 3,822 | -1.01(-2.24%) |
Jan 17, 2008 | 48.64 | 49.82 | 45.02 | 45.08 | 1,763 | -2.98(-6.20%) |
Jan 16, 2008 | 45.49 | 50.00 | 45.49 | 48.06 | 10,092 | +3.28(+7.32%) |
Jan 15, 2008 | 44.48 | 45.79 | 44.48 | 44.78 | 755 | +0.18(+0.40%) |
Jan 14, 2008 | 43.95 | 45.79 | 43.83 | 44.60 | 1,650 | +1.01(+2.31%) |
Jan 11, 2008 | 41.87 | 43.77 | 41.64 | 43.59 | 4,395 | +1.13(+2.65%) |
Jan 10, 2008 | 42.94 | 42.94 | 41.58 | 42.47 | 6,127 | -0.36(-0.83%) |
Jan 09, 2008 | 42.11 | 43.12 | 42.11 | 42.82 | 3,840 | +0.36(+0.84%) |
Jan 08, 2008 | 43.71 | 44.37 | 42.41 | 42.47 | 3,249 | -0.65(-1.51%) |
Jan 07, 2008 | 44.48 | 44.90 | 43.12 | 43.12 | 1,893 | -1.46(-3.27%) |
Jan 04, 2008 | 46.03 | 46.68 | 44.48 | 44.58 | 5,075 | -1.45(-3.14%) |
Jan 03, 2008 | 45.97 | 46.38 | 45.97 | 46.03 | 2,884 | -0.18(-0.39%) |
Jan 02, 2008 | 46.38 | 47.81 | 45.97 | 46.20 | 2,431 | -1.25(-2.63%) |
Jan 01, 2008 | 46.38 | 47.45 | 46.26 | 47.45 | 4,349 | +0.00(+0.00%) |
Dec 31, 2007 | 46.38 | 47.45 | 46.26 | 47.45 | 4,349 | +0.47(+1.01%) |
Dec 28, 2007 | 47.52 | 47.57 | 46.68 | 46.98 | 1,509 | -0.59(-1.25%) |
Dec 27, 2007 | 46.50 | 48.34 | 46.50 | 47.57 | 2,904 | +0.59(+1.26%) |
Dec 26, 2007 | 47.45 | 48.58 | 46.80 | 46.98 | 4,628 | -0.59(-1.25%) |
Dec 24, 2007 | 47.51 | 47.63 | 45.37 | 47.57 | 2,414 | +0.00(+0.00%) |
Dec 21, 2007 | 46.86 | 47.57 | 46.86 | 47.57 | 2,735 | +0.65(+1.39%) |
Dec 20, 2007 | 46.98 | 47.57 | 45.97 | 46.92 | 3,349 | +0.06(+0.13%) |
Dec 19, 2007 | 45.26 | 47.57 | 44.84 | 46.86 | 4,076 | +0.77(+1.67%) |
Dec 18, 2007 | 46.03 | 46.14 | 45.37 | 46.09 | 16,558 | +0.36(+0.78%) |
Dec 17, 2007 | 46.50 | 46.68 | 45.67 | 45.73 | 7,681 | -0.68(-1.47%) |
Dec 14, 2007 | 47.15 | 47.15 | 45.67 | 46.41 | 4,845 | -1.04(-2.19%) |
Dec 13, 2007 | 47.81 | 48.16 | 47.45 | 47.45 | 2,718 | -0.30(-0.62%) |
Dec 12, 2007 | 48.10 | 49.05 | 47.75 | 47.75 | 2,102 | +0.00(+0.00%) |
Dec 11, 2007 | 47.87 | 48.40 | 47.33 | 47.75 | 2,068 | +0.06(+0.12%) |
Dec 10, 2007 | 47.33 | 47.75 | 46.80 | 47.69 | 4,127 | +0.24(+0.50%) |
Dec 07, 2007 | 47.51 | 47.87 | 47.15 | 47.45 | 2,593 | -0.30(-0.62%) |
Dec 06, 2007 | 46.80 | 47.92 | 46.80 | 47.75 | 2,346 | +0.77(+1.64%) |
Dec 05, 2007 | 48.28 | 48.28 | 46.62 | 46.98 | 3,008 | +0.06(+0.13%) |
Dec 04, 2007 | 46.68 | 47.15 | 45.97 | 46.92 | 5,529 | +0.24(+0.51%) |
Dec 03, 2007 | 47.15 | 47.57 | 45.97 | 46.68 | 6,073 | -0.30(-0.63%) |
Nov 30, 2007 | 46.86 | 47.45 | 46.50 | 46.98 | 1,872 | +0.12(+0.25%) |
Nov 29, 2007 | 46.56 | 47.15 | 45.67 | 46.86 | 4,192 | -0.83(-1.74%) |
Nov 28, 2007 | 46.68 | 49.88 | 46.44 | 47.69 | 4,379 | +2.02(+4.42%) |
Nov 27, 2007 | 46.62 | 46.62 | 45.67 | 45.67 | 15,966 | -1.07(-2.28%) |
Nov 26, 2007 | 45.37 | 48.52 | 45.37 | 46.74 | 7,628 | +1.07(+2.34%) |
Nov 23, 2007 | 45.79 | 45.97 | 45.55 | 45.67 | 694 | -0.30(-0.65%) |
Nov 21, 2007 | 45.67 | 46.09 | 45.67 | 45.97 | 2,638 | +0.59(+1.31%) |
Nov 20, 2007 | 46.03 | 46.09 | 45.37 | 45.37 | 4,660 | -1.42(-3.04%) |
Nov 19, 2007 | 45.79 | 46.80 | 45.67 | 46.80 | 37,544 | +0.83(+1.81%) |
Nov 16, 2007 | 45.85 | 46.44 | 45.67 | 45.97 | 5,617 | +0.30(+0.65%) |
Nov 15, 2007 | 47.15 | 47.21 | 44.54 | 45.67 | 22,292 | -1.48(-3.14%) |
Nov 14, 2007 | 48.75 | 48.75 | 46.98 | 47.15 | 4,141 | -1.19(-2.45%) |
Nov 13, 2007 | 49.47 | 49.64 | 47.92 | 48.34 | 5,630 | -1.13(-2.28%) |
Nov 12, 2007 | 47.92 | 50.68 | 47.92 | 49.47 | 4,653 | +1.72(+3.60%) |
Nov 09, 2007 | 48.22 | 50.89 | 47.75 | 47.75 | 10,175 | -0.83(-1.71%) |
Nov 08, 2007 | 49.35 | 49.35 | 48.10 | 48.58 | 5,767 | -1.42(-2.85%) |
Nov 07, 2007 | 49.76 | 51.31 | 49.76 | 50.00 | 5,412 | -2.08(-3.99%) |
Nov 06, 2007 | 47.15 | 52.61 | 47.15 | 52.08 | 5,654 | +3.50(+7.20%) |
Nov 05, 2007 | 49.94 | 50.00 | 47.57 | 48.58 | 8,667 | -1.72(-3.42%) |
Nov 02, 2007 | 50.89 | 51.54 | 50.18 | 50.30 | 2,236 | -0.71(-1.40%) |
Nov 01, 2007 | 51.90 | 52.08 | 50.47 | 51.01 | 6,904 | -1.13(-2.16%) |
Oct 31, 2007 | 53.32 | 53.80 | 51.72 | 52.14 | 3,613 | -1.01(-1.90%) |
Oct 30, 2007 | 52.79 | 53.62 | 52.79 | 53.14 | 13,994 | -0.18(-0.33%) |
Oct 29, 2007 | 52.31 | 53.66 | 52.19 | 53.32 | 9,768 | +1.25(+2.39%) |
Oct 26, 2007 | 54.33 | 54.33 | 51.78 | 52.08 | 6,620 | -2.37(-4.36%) |
Oct 25, 2007 | 52.61 | 54.45 | 52.25 | 54.45 | 3,283 | +1.72(+3.26%) |
Oct 24, 2007 | 52.43 | 52.73 | 52.37 | 52.73 | 1,987 | -0.83(-1.55%) |
Oct 23, 2007 | 52.79 | 53.68 | 52.14 | 53.56 | 6,261 | +1.07(+2.03%) |
Oct 22, 2007 | 52.49 | 52.85 | 52.08 | 52.49 | 2,866 | -0.30(-0.56%) |
Oct 19, 2007 | 52.91 | 53.62 | 52.79 | 52.79 | 2,517 | -0.36(-0.67%) |
Oct 18, 2007 | 54.69 | 54.69 | 52.55 | 53.14 | 7,330 | -1.90(-3.45%) |
Oct 17, 2007 | 54.45 | 55.04 | 53.26 | 55.04 | 4,470 | +0.53(+0.98%) |
Oct 16, 2007 | 54.15 | 54.51 | 53.97 | 54.51 | 2,940 | +0.18(+0.33%) |
Oct 15, 2007 | 54.86 | 55.10 | 54.09 | 54.33 | 5,447 | -1.30(-2.35%) |
Oct 12, 2007 | 55.63 | 55.63 | 54.80 | 55.63 | 4,417 | +0.18(+0.32%) |
Oct 11, 2007 | 55.63 | 55.69 | 54.86 | 55.46 | 3,233 | -0.24(-0.43%) |
Oct 10, 2007 | 55.63 | 55.69 | 55.22 | 55.69 | 6,214 | +0.18(+0.32%) |
Oct 09, 2007 | 55.52 | 55.69 | 54.86 | 55.52 | 5,197 | +0.30(+0.54%) |
Oct 08, 2007 | 54.69 | 55.58 | 54.63 | 55.22 | 5,843 | +0.65(+1.20%) |
Oct 05, 2007 | 54.39 | 54.86 | 54.09 | 54.57 | 5,047 | +0.00(+0.00%) |
Oct 04, 2007 | 54.86 | 54.86 | 53.68 | 54.57 | 3,581 | +0.12(+0.22%) |
Oct 03, 2007 | 54.21 | 54.75 | 53.38 | 54.45 | 3,951 | +0.00(+0.00%) |
Oct 02, 2007 | 54.09 | 54.80 | 53.80 | 54.45 | 10,402 | +0.18(+0.33%) |
Oct 01, 2007 | 53.56 | 54.27 | 53.56 | 54.27 | 9,963 | +0.89(+1.67%) |
Sep 28, 2007 | 53.86 | 54.15 | 53.38 | 53.38 | 2,451 | -0.65(-1.21%) |
Sep 27, 2007 | 54.03 | 54.09 | 53.86 | 54.03 | 1,745 | +0.18(+0.33%) |
Sep 26, 2007 | 53.50 | 53.97 | 53.50 | 53.86 | 1,533 | +0.47(+0.89%) |
Sep 25, 2007 | 53.44 | 54.09 | 53.14 | 53.38 | 3,363 | +0.00(+0.00%) |
Sep 24, 2007 | 53.38 | 54.39 | 53.38 | 53.38 | 3,213 | +0.42(+0.78%) |
Sep 21, 2007 | 53.50 | 53.68 | 52.91 | 52.97 | 6,594 | -0.24(-0.45%) |
Sep 20, 2007 | 53.26 | 54.21 | 53.20 | 53.20 | 2,887 | -0.65(-1.21%) |
Sep 19, 2007 | 53.80 | 54.57 | 53.80 | 53.86 | 4,061 | +0.36(+0.67%) |
Sep 18, 2007 | 53.08 | 54.86 | 53.03 | 53.50 | 3,072 | +0.06(+0.11%) |
Sep 17, 2007 | 53.62 | 54.75 | 52.97 | 53.44 | 5,495 | +0.18(+0.33%) |
Sep 14, 2007 | 52.19 | 54.15 | 51.78 | 53.26 | 13,211 | +0.83(+1.58%) |
Sep 13, 2007 | 55.34 | 55.75 | 50.59 | 52.43 | 150,917 | -1.72(-3.18%) |
Sep 12, 2007 | 52.37 | 54.27 | 52.14 | 54.15 | 4,805 | -0.36(-0.65%) |
Sep 11, 2007 | 54.51 | 54.86 | 53.08 | 54.51 | 4,446 | +0.89(+1.66%) |
Sep 10, 2007 | 53.38 | 56.05 | 51.72 | 53.62 | 10,776 | -0.95(-1.74%) |
Sep 07, 2007 | 55.63 | 56.14 | 53.50 | 54.57 | 15,463 | +0.36(+0.66%) |
Sep 06, 2007 | 51.66 | 54.21 | 51.01 | 54.21 | 3,781 | +2.14(+4.10%) |
Sep 05, 2007 | 51.84 | 52.31 | 51.54 | 52.08 | 12,365 | +0.00(+0.00%) |
Sep 04, 2007 | 51.48 | 52.37 | 51.42 | 52.08 | 6,621 | +0.47(+0.92%) |
Aug 31, 2007 | 51.36 | 51.84 | 51.01 | 51.60 | 1,841 | +0.40(+0.79%) |
Aug 30, 2007 | 51.60 | 51.90 | 51.19 | 51.20 | 986 | -1.59(-3.01%) |
Aug 29, 2007 | 53.03 | 53.08 | 51.96 | 52.79 | 2,687 | -0.59(-1.11%) |
Aug 28, 2007 | 52.55 | 53.56 | 52.55 | 53.38 | 4,055 | +0.12(+0.22%) |
Aug 27, 2007 | 52.79 | 54.15 | 52.79 | 53.26 | 2,338 | -0.12(-0.22%) |
Aug 24, 2007 | 52.79 | 53.62 | 52.14 | 53.38 | 3,262 | +1.13(+2.16%) |
Aug 23, 2007 | 53.44 | 53.62 | 51.01 | 52.25 | 3,344 | -0.89(-1.67%) |
Aug 22, 2007 | 51.13 | 54.45 | 51.13 | 53.14 | 5,704 | +1.66(+3.23%) |
Aug 21, 2007 | 52.43 | 52.61 | 50.30 | 51.48 | 7,720 | -0.95(-1.81%) |
Aug 20, 2007 | 54.57 | 54.57 | 50.95 | 52.43 | 10,182 | +1.36(+2.67%) |
Aug 17, 2007 | 50.71 | 51.66 | 50.06 | 51.07 | 5,625 | +0.89(+1.77%) |
Aug 16, 2007 | 50.83 | 51.84 | 49.76 | 50.18 | 7,218 | -2.08(-3.97%) |
Aug 15, 2007 | 51.66 | 54.39 | 51.66 | 52.25 | 9,381 | -0.12(-0.23%) |
Aug 14, 2007 | 52.91 | 52.91 | 51.31 | 52.37 | 5,057 | -1.01(-1.89%) |
Aug 13, 2007 | 51.78 | 55.93 | 51.01 | 53.38 | 13,722 | +1.25(+2.39%) |
Aug 10, 2007 | 50.89 | 52.14 | 50.18 | 52.14 | 7,818 | +0.65(+1.27%) |
Aug 09, 2007 | 49.70 | 51.54 | 49.70 | 51.48 | 14,601 | +0.53(+1.05%) |
Aug 08, 2007 | 52.49 | 52.55 | 49.11 | 50.95 | 26,835 | -1.25(-2.39%) |
Aug 07, 2007 | 51.96 | 53.20 | 49.88 | 52.19 | 17,178 | -0.36(-0.68%) |
Aug 06, 2007 | 52.43 | 53.03 | 52.14 | 52.55 | 14,714 | -1.13(-2.10%) |
Aug 03, 2007 | 53.74 | 54.15 | 53.56 | 53.68 | 2,033 | -0.12(-0.22%) |
Aug 02, 2007 | 51.48 | 53.80 | 50.89 | 53.80 | 5,525 | +0.06(+0.11%) |