Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.69 | 42.94 | 42.22 | 42.41 | 74,503 | -0.46(-1.08%) |
Aug 28, 2008 | 42.38 | 43.16 | 42.30 | 42.87 | 105,574 | +0.52(+1.22%) |
Aug 27, 2008 | 41.42 | 43.09 | 41.42 | 42.36 | 78,323 | +0.96(+2.31%) |
Aug 26, 2008 | 41.74 | 43.33 | 41.21 | 41.40 | 95,223 | -0.44(-1.06%) |
Aug 25, 2008 | 42.46 | 43.55 | 41.23 | 41.84 | 167,719 | -0.59(-1.40%) |
Aug 22, 2008 | 43.55 | 44.22 | 41.99 | 42.44 | 91,967 | -0.81(-1.88%) |
Aug 21, 2008 | 42.91 | 43.52 | 42.57 | 43.25 | 121,074 | -0.03(-0.07%) |
Aug 20, 2008 | 42.82 | 44.24 | 42.82 | 43.28 | 127,408 | +0.62(+1.45%) |
Aug 19, 2008 | 43.77 | 44.24 | 42.41 | 42.66 | 196,572 | -1.18(-2.70%) |
Aug 18, 2008 | 43.62 | 44.26 | 42.67 | 43.84 | 135,334 | +0.34(+0.78%) |
Aug 15, 2008 | 44.31 | 45.32 | 42.86 | 43.50 | 140,784 | -0.33(-0.74%) |
Aug 14, 2008 | 42.94 | 44.36 | 42.91 | 43.83 | 137,145 | +0.10(+0.23%) |
Aug 13, 2008 | 42.97 | 44.36 | 42.60 | 43.73 | 118,096 | +0.40(+0.92%) |
Aug 12, 2008 | 42.88 | 43.64 | 42.12 | 43.33 | 215,409 | +0.40(+0.93%) |
Aug 11, 2008 | 42.44 | 43.65 | 42.32 | 42.93 | 310,241 | -0.12(-0.29%) |
Aug 08, 2008 | 39.30 | 43.47 | 38.94 | 43.05 | 612,446 | +4.29(+11.06%) |
Aug 07, 2008 | 37.02 | 40.30 | 34.87 | 38.76 | 1,084,603 | +7.29(+23.16%) |
Aug 06, 2008 | 31.53 | 31.99 | 31.21 | 31.47 | 163,910 | +0.28(+0.91%) |
Aug 05, 2008 | 32.05 | 33.14 | 31.08 | 31.19 | 155,816 | -0.85(-2.65%) |
Aug 04, 2008 | 32.16 | 32.81 | 31.70 | 32.04 | 155,776 | -0.61(-1.87%) |
Aug 01, 2008 | 34.36 | 34.36 | 32.54 | 32.65 | 91,545 | -1.76(-5.12%) |
Jul 31, 2008 | 33.59 | 35.22 | 32.58 | 34.41 | 142,384 | +0.47(+1.39%) |
Jul 30, 2008 | 32.85 | 33.99 | 32.53 | 33.94 | 119,146 | +1.35(+4.14%) |
Jul 29, 2008 | 32.59 | 33.53 | 32.29 | 32.59 | 127,376 | +0.07(+0.20%) |
Jul 28, 2008 | 32.41 | 33.53 | 32.41 | 32.53 | 76,029 | +0.09(+0.29%) |
Jul 25, 2008 | 31.92 | 33.77 | 31.92 | 32.43 | 137,927 | +0.67(+2.12%) |
Jul 24, 2008 | 33.20 | 34.50 | 31.20 | 31.76 | 162,349 | -1.42(-4.29%) |
Jul 23, 2008 | 34.00 | 34.77 | 32.82 | 33.18 | 116,648 | -0.94(-2.74%) |
Jul 22, 2008 | 32.74 | 34.38 | 32.74 | 34.12 | 157,083 | -0.12(-0.36%) |
Jul 21, 2008 | 34.02 | 34.75 | 33.78 | 34.24 | 258,788 | +0.48(+1.42%) |
Jul 18, 2008 | 33.61 | 34.17 | 33.51 | 33.76 | 137,956 | +0.18(+0.54%) |
Jul 17, 2008 | 33.95 | 34.87 | 33.01 | 33.58 | 267,006 | -0.84(-2.44%) |
Jul 16, 2008 | 33.04 | 35.43 | 31.87 | 34.42 | 192,321 | +1.44(+4.38%) |
Jul 15, 2008 | 34.32 | 35.99 | 32.64 | 32.98 | 231,894 | -1.66(-4.80%) |
Jul 14, 2008 | 33.91 | 35.53 | 33.91 | 34.64 | 378,243 | +1.49(+4.49%) |
Jul 11, 2008 | 32.05 | 33.26 | 31.47 | 33.15 | 479,723 | +0.74(+2.28%) |
Jul 10, 2008 | 33.19 | 34.46 | 32.28 | 32.41 | 277,053 | -0.76(-2.30%) |
Jul 09, 2008 | 34.99 | 35.43 | 33.01 | 33.17 | 265,246 | -2.20(-6.21%) |
Jul 08, 2008 | 35.80 | 36.94 | 33.45 | 35.37 | 405,618 | -0.25(-0.71%) |
Jul 07, 2008 | 36.55 | 36.99 | 34.82 | 35.62 | 313,904 | -0.86(-2.37%) |
Jul 04, 2008 | 37.63 | 37.68 | 36.27 | 36.49 | 216,050 | +0.00(+0.00%) |
Jul 03, 2008 | 37.63 | 37.68 | 36.27 | 36.49 | 216,050 | -1.42(-3.75%) |
Jul 02, 2008 | 41.25 | 41.43 | 37.45 | 37.91 | 237,841 | -3.29(-7.99%) |
Jul 01, 2008 | 41.22 | 41.87 | 39.94 | 41.20 | 167,042 | -0.54(-1.30%) |
Jun 30, 2008 | 42.37 | 42.61 | 39.46 | 41.75 | 179,790 | -0.38(-0.91%) |
Jun 27, 2008 | 42.07 | 42.79 | 41.44 | 42.13 | 459,260 | +0.17(+0.41%) |
Jun 26, 2008 | 42.45 | 43.36 | 40.12 | 41.96 | 503,353 | -0.96(-2.23%) |
Jun 25, 2008 | 43.15 | 43.36 | 39.42 | 42.91 | 262,528 | -0.30(-0.69%) |
Jun 24, 2008 | 41.80 | 44.11 | 41.48 | 43.21 | 347,553 | +1.02(+2.41%) |
Jun 23, 2008 | 42.27 | 42.32 | 41.54 | 42.20 | 140,120 | +0.22(+0.52%) |
Jun 20, 2008 | 41.36 | 42.12 | 41.23 | 41.98 | 233,173 | +0.28(+0.68%) |
Jun 19, 2008 | 40.96 | 41.99 | 40.62 | 41.70 | 78,232 | +0.71(+1.73%) |
Jun 18, 2008 | 40.86 | 41.99 | 40.43 | 40.98 | 98,945 | -0.19(-0.46%) |
Jun 17, 2008 | 40.90 | 42.15 | 39.97 | 41.17 | 149,461 | +0.25(+0.60%) |
Jun 16, 2008 | 40.65 | 41.20 | 40.34 | 40.93 | 131,258 | +0.20(+0.50%) |
Jun 13, 2008 | 39.94 | 40.72 | 39.67 | 40.72 | 143,581 | +1.28(+3.24%) |
Jun 12, 2008 | 40.69 | 41.19 | 39.11 | 39.45 | 195,967 | -0.84(-2.09%) |
Jun 11, 2008 | 42.28 | 42.57 | 40.17 | 40.29 | 151,617 | -2.21(-5.21%) |
Jun 10, 2008 | 42.53 | 43.14 | 42.11 | 42.50 | 206,654 | -0.68(-1.58%) |
Jun 09, 2008 | 43.61 | 45.10 | 42.84 | 43.18 | 165,760 | -0.40(-0.92%) |
Jun 06, 2008 | 43.86 | 45.69 | 43.41 | 43.58 | 199,447 | -1.50(-3.33%) |
Jun 05, 2008 | 45.63 | 46.00 | 44.25 | 45.08 | 639,022 | -2.72(-5.69%) |
Jun 04, 2008 | 47.79 | 49.10 | 47.40 | 47.80 | 168,651 | -0.28(-0.57%) |
Jun 03, 2008 | 49.30 | 49.30 | 48.04 | 48.08 | 217,644 | -0.61(-1.25%) |
Jun 02, 2008 | 49.61 | 49.77 | 47.46 | 48.69 | 218,911 | -0.88(-1.77%) |
May 30, 2008 | 49.11 | 49.86 | 48.39 | 49.57 | 133,453 | +0.60(+1.23%) |
May 29, 2008 | 48.16 | 49.49 | 48.14 | 48.96 | 135,023 | +0.56(+1.15%) |
May 28, 2008 | 48.83 | 48.83 | 47.55 | 48.41 | 175,705 | -0.33(-0.67%) |
May 27, 2008 | 47.77 | 49.40 | 46.50 | 48.73 | 265,781 | +1.53(+3.24%) |
May 26, 2008 | 47.81 | 48.78 | 46.49 | 47.20 | 126,723 | +0.00(+0.00%) |
May 23, 2008 | 47.81 | 48.78 | 46.49 | 47.20 | 126,723 | -0.94(-1.94%) |
May 22, 2008 | 47.35 | 48.22 | 47.23 | 48.14 | 242,768 | +0.76(+1.61%) |
May 21, 2008 | 46.36 | 48.45 | 46.36 | 47.38 | 587,549 | +1.28(+2.77%) |
May 20, 2008 | 44.54 | 46.16 | 43.89 | 46.10 | 261,841 | +1.45(+3.25%) |
May 19, 2008 | 44.85 | 45.74 | 44.27 | 44.65 | 244,527 | -0.05(-0.11%) |
May 16, 2008 | 45.03 | 45.03 | 42.58 | 44.70 | 216,065 | -0.01(-0.03%) |
May 15, 2008 | 42.30 | 45.18 | 42.06 | 44.71 | 241,807 | +2.50(+5.93%) |
May 14, 2008 | 43.52 | 44.60 | 42.01 | 42.21 | 159,361 | -1.22(-2.81%) |
May 13, 2008 | 43.21 | 44.32 | 42.78 | 43.43 | 145,080 | -0.22(-0.52%) |
May 12, 2008 | 43.15 | 43.65 | 42.04 | 43.65 | 174,827 | +0.15(+0.33%) |
May 09, 2008 | 42.60 | 45.91 | 42.54 | 43.51 | 434,559 | -1.32(-2.94%) |
May 08, 2008 | 44.65 | 46.29 | 44.11 | 44.83 | 176,991 | +0.22(+0.49%) |
May 07, 2008 | 46.21 | 46.41 | 44.31 | 44.61 | 156,362 | -1.45(-3.15%) |
May 06, 2008 | 45.34 | 46.32 | 45.22 | 46.06 | 90,199 | +0.33(+0.73%) |
May 05, 2008 | 45.98 | 46.42 | 45.34 | 45.73 | 64,190 | -0.25(-0.54%) |
May 02, 2008 | 46.96 | 47.30 | 45.54 | 45.98 | 131,329 | -0.61(-1.31%) |
May 01, 2008 | 45.32 | 46.61 | 45.32 | 46.58 | 242,644 | +1.14(+2.51%) |
Apr 30, 2008 | 45.10 | 46.42 | 45.10 | 45.45 | 106,663 | +0.39(+0.87%) |
Apr 29, 2008 | 46.37 | 46.37 | 44.73 | 45.05 | 132,696 | -1.10(-2.37%) |
Apr 28, 2008 | 45.69 | 46.77 | 43.20 | 46.15 | 211,950 | +0.30(+0.65%) |
Apr 25, 2008 | 45.80 | 45.98 | 42.52 | 45.85 | 73,525 | +0.33(+0.72%) |
Apr 24, 2008 | 45.50 | 46.28 | 44.61 | 45.53 | 216,542 | -0.12(-0.27%) |
Apr 23, 2008 | 45.78 | 46.33 | 43.89 | 45.65 | 262,610 | +0.11(+0.24%) |
Apr 22, 2008 | 45.77 | 46.04 | 44.82 | 45.54 | 111,468 | -0.62(-1.35%) |
Apr 21, 2008 | 45.76 | 46.90 | 45.69 | 46.16 | 126,351 | -0.07(-0.14%) |
Apr 18, 2008 | 45.27 | 46.64 | 44.92 | 46.23 | 142,385 | +1.91(+4.30%) |
Apr 17, 2008 | 43.44 | 44.71 | 42.99 | 44.32 | 238,696 | +0.79(+1.82%) |
Apr 16, 2008 | 42.07 | 43.65 | 42.07 | 43.53 | 140,273 | +1.87(+4.49%) |
Apr 15, 2008 | 41.48 | 42.11 | 40.83 | 41.66 | 74,324 | +0.38(+0.93%) |
Apr 14, 2008 | 41.49 | 41.65 | 40.77 | 41.27 | 203,501 | -0.54(-1.28%) |
Apr 11, 2008 | 42.29 | 43.15 | 41.52 | 41.81 | 270,885 | -1.35(-3.13%) |
Apr 10, 2008 | 42.31 | 43.77 | 41.98 | 43.16 | 321,209 | +0.73(+1.71%) |
Apr 09, 2008 | 41.60 | 42.98 | 41.60 | 42.44 | 220,008 | -0.52(-1.20%) |
Apr 08, 2008 | 41.62 | 43.11 | 41.62 | 42.95 | 251,064 | +0.81(+1.93%) |
Apr 07, 2008 | 42.77 | 43.33 | 41.96 | 42.14 | 199,225 | -0.25(-0.60%) |
Apr 04, 2008 | 40.13 | 42.56 | 38.79 | 42.39 | 406,353 | +1.92(+4.75%) |
Apr 03, 2008 | 41.06 | 41.21 | 39.82 | 40.47 | 193,935 | -0.65(-1.57%) |
Apr 02, 2008 | 40.91 | 42.04 | 40.52 | 41.12 | 211,555 | +0.20(+0.50%) |
Apr 01, 2008 | 39.98 | 41.19 | 38.95 | 40.91 | 206,412 | +1.10(+2.77%) |
Mar 31, 2008 | 38.53 | 39.98 | 38.17 | 39.81 | 159,137 | +0.64(+1.63%) |
Mar 28, 2008 | 39.76 | 39.97 | 38.95 | 39.17 | 174,519 | -0.65(-1.64%) |
Mar 27, 2008 | 40.00 | 40.51 | 39.45 | 39.82 | 138,127 | -0.01(-0.02%) |
Mar 26, 2008 | 38.07 | 40.14 | 38.05 | 39.83 | 95,942 | +1.28(+3.33%) |
Mar 25, 2008 | 38.51 | 38.69 | 37.80 | 38.55 | 240,167 | -0.04(-0.09%) |
Mar 24, 2008 | 37.38 | 39.34 | 36.75 | 38.58 | 187,996 | +0.84(+2.23%) |
Mar 21, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.00(+0.00%) |
Mar 20, 2008 | 37.31 | 38.45 | 36.07 | 37.74 | 332,165 | +0.80(+2.16%) |
Mar 19, 2008 | 39.16 | 39.77 | 36.94 | 36.94 | 173,525 | -2.17(-5.55%) |
Mar 18, 2008 | 38.00 | 39.29 | 37.15 | 39.11 | 269,446 | +1.70(+4.56%) |
Mar 17, 2008 | 37.42 | 38.61 | 36.67 | 37.41 | 235,648 | -1.20(-3.10%) |
Mar 14, 2008 | 39.14 | 39.25 | 38.14 | 38.61 | 260,461 | -0.57(-1.44%) |
Mar 13, 2008 | 37.75 | 39.30 | 37.36 | 39.17 | 444,169 | +0.89(+2.31%) |
Mar 12, 2008 | 39.26 | 40.08 | 38.04 | 38.29 | 211,628 | -0.84(-2.15%) |
Mar 11, 2008 | 38.53 | 39.16 | 37.14 | 39.13 | 205,041 | +1.50(+3.99%) |
Mar 10, 2008 | 40.55 | 41.08 | 37.16 | 37.63 | 427,686 | -2.91(-7.18%) |
Mar 07, 2008 | 39.49 | 41.06 | 39.28 | 40.53 | 186,602 | -0.07(-0.18%) |
Mar 06, 2008 | 40.80 | 41.70 | 40.20 | 40.61 | 260,370 | -0.65(-1.58%) |
Mar 05, 2008 | 41.56 | 42.15 | 40.82 | 41.26 | 141,449 | -0.16(-0.39%) |
Mar 04, 2008 | 39.90 | 42.25 | 39.90 | 41.42 | 192,401 | -0.49(-1.18%) |
Mar 03, 2008 | 41.12 | 42.86 | 40.35 | 41.91 | 216,596 | +0.70(+1.71%) |
Feb 29, 2008 | 42.31 | 42.73 | 40.83 | 41.21 | 357,698 | -1.59(-3.71%) |
Feb 28, 2008 | 43.33 | 43.38 | 42.17 | 42.80 | 174,016 | -0.78(-1.78%) |
Feb 27, 2008 | 42.60 | 44.09 | 42.16 | 43.57 | 203,086 | +0.64(+1.49%) |
Feb 26, 2008 | 42.29 | 44.15 | 42.14 | 42.94 | 241,581 | +0.35(+0.82%) |
Feb 25, 2008 | 41.57 | 42.91 | 41.24 | 42.59 | 107,205 | +0.94(+2.26%) |
Feb 22, 2008 | 41.23 | 42.72 | 40.35 | 41.64 | 248,646 | +0.43(+1.04%) |
Feb 21, 2008 | 42.82 | 43.51 | 41.00 | 41.22 | 156,193 | -1.36(-3.20%) |
Feb 20, 2008 | 40.45 | 42.63 | 39.90 | 42.58 | 228,416 | +1.68(+4.11%) |
Feb 19, 2008 | 41.82 | 43.12 | 40.52 | 40.90 | 281,205 | -0.20(-0.49%) |
Feb 18, 2008 | 42.10 | 42.22 | 40.11 | 41.10 | 407,614 | +0.00(+0.00%) |
Feb 15, 2008 | 42.10 | 42.22 | 40.11 | 41.10 | 407,614 | -1.45(-3.41%) |
Feb 14, 2008 | 43.31 | 43.74 | 42.29 | 42.55 | 239,778 | -0.30(-0.69%) |
Feb 13, 2008 | 40.15 | 44.85 | 40.15 | 42.85 | 684,867 | +2.73(+6.80%) |
Feb 12, 2008 | 39.10 | 41.81 | 39.10 | 40.12 | 425,585 | +0.95(+2.43%) |
Feb 11, 2008 | 37.60 | 40.62 | 37.12 | 39.17 | 618,717 | +1.51(+4.01%) |
Feb 08, 2008 | 34.15 | 38.55 | 33.59 | 37.66 | 808,363 | +2.23(+6.28%) |
Feb 07, 2008 | 34.94 | 36.18 | 34.64 | 35.44 | 190,609 | +0.22(+0.64%) |
Feb 06, 2008 | 35.86 | 37.01 | 35.17 | 35.21 | 217,675 | -0.30(-0.84%) |
Feb 05, 2008 | 35.60 | 36.87 | 34.45 | 35.51 | 312,849 | -0.89(-2.45%) |
Feb 04, 2008 | 34.70 | 37.25 | 34.58 | 36.40 | 484,467 | +2.09(+6.09%) |
Feb 01, 2008 | 32.26 | 34.44 | 32.26 | 34.31 | 353,861 | +2.26(+7.06%) |
Jan 31, 2008 | 31.45 | 32.75 | 31.01 | 32.05 | 395,462 | +0.11(+0.34%) |
Jan 30, 2008 | 33.13 | 33.45 | 31.74 | 31.94 | 203,367 | -1.34(-4.03%) |
Jan 29, 2008 | 33.53 | 33.55 | 31.99 | 33.28 | 405,981 | +0.09(+0.28%) |
Jan 28, 2008 | 33.09 | 33.45 | 32.33 | 33.19 | 489,252 | -0.04(-0.11%) |
Jan 25, 2008 | 31.05 | 33.39 | 31.01 | 33.22 | 477,730 | +1.47(+4.61%) |
Jan 24, 2008 | 32.16 | 33.46 | 31.46 | 31.76 | 359,778 | -0.15(-0.45%) |
Jan 23, 2008 | 31.84 | 32.82 | 29.76 | 31.90 | 497,805 | -0.76(-2.33%) |
Jan 22, 2008 | 32.21 | 33.51 | 31.31 | 32.66 | 302,488 | -0.88(-2.62%) |
Jan 21, 2008 | 33.26 | 34.64 | 32.72 | 33.54 | 411,069 | +0.00(+0.00%) |
Jan 18, 2008 | 33.26 | 34.64 | 32.72 | 33.54 | 411,069 | +0.30(+0.92%) |
Jan 17, 2008 | 34.09 | 34.09 | 32.92 | 33.24 | 459,021 | -0.89(-2.61%) |
Jan 16, 2008 | 36.00 | 37.46 | 33.44 | 34.13 | 494,253 | -2.35(-6.44%) |
Jan 15, 2008 | 38.00 | 38.57 | 36.19 | 36.48 | 222,127 | -2.46(-6.32%) |
Jan 14, 2008 | 39.17 | 39.69 | 38.59 | 38.94 | 304,762 | -0.09(-0.24%) |
Jan 11, 2008 | 40.66 | 40.96 | 38.30 | 39.03 | 317,282 | -1.92(-4.68%) |
Jan 10, 2008 | 39.08 | 40.95 | 39.01 | 40.95 | 339,356 | +1.09(+2.73%) |
Jan 09, 2008 | 40.84 | 40.84 | 38.24 | 39.86 | 449,861 | -0.81(-1.98%) |
Jan 08, 2008 | 42.62 | 43.69 | 40.65 | 40.67 | 195,880 | -1.78(-4.19%) |
Jan 07, 2008 | 45.02 | 46.11 | 41.90 | 42.44 | 542,634 | -2.73(-6.05%) |
Jan 04, 2008 | 47.87 | 48.95 | 45.09 | 45.18 | 304,873 | -3.30(-6.81%) |
Jan 03, 2008 | 48.93 | 49.55 | 48.19 | 48.48 | 207,497 | -0.39(-0.80%) |
Jan 02, 2008 | 50.05 | 50.41 | 48.85 | 48.87 | 133,892 | -1.55(-3.06%) |
Jan 01, 2008 | 50.05 | 50.51 | 49.67 | 50.41 | 131,672 | +0.00(+0.00%) |
Dec 31, 2007 | 50.05 | 50.51 | 49.67 | 50.41 | 131,672 | -0.04(-0.09%) |
Dec 28, 2007 | 50.81 | 50.96 | 49.96 | 50.46 | 163,498 | -0.04(-0.07%) |
Dec 27, 2007 | 50.23 | 50.94 | 50.05 | 50.49 | 288,801 | -0.24(-0.47%) |
Dec 26, 2007 | 50.76 | 51.18 | 50.38 | 50.73 | 195,042 | -0.17(-0.33%) |
Dec 24, 2007 | 50.05 | 51.06 | 50.05 | 50.90 | 202,598 | +0.17(+0.33%) |
Dec 21, 2007 | 51.21 | 52.38 | 50.23 | 50.73 | 417,921 | -0.57(-1.10%) |
Dec 20, 2007 | 48.42 | 51.44 | 47.88 | 51.30 | 464,300 | +2.99(+6.19%) |
Dec 19, 2007 | 49.58 | 49.58 | 47.77 | 48.31 | 249,744 | -1.10(-2.23%) |
Dec 18, 2007 | 50.62 | 51.16 | 47.53 | 49.41 | 535,490 | -0.69(-1.38%) |
Dec 17, 2007 | 52.77 | 52.78 | 50.04 | 50.10 | 658,314 | -3.63(-6.76%) |
Dec 14, 2007 | 55.60 | 55.60 | 52.32 | 53.74 | 1,155,122 | -3.41(-5.97%) |
Dec 13, 2007 | 62.18 | 64.63 | 55.95 | 57.15 | 500,741 | -4.35(-7.07%) |
Dec 12, 2007 | 63.99 | 63.99 | 60.35 | 61.49 | 193,185 | -0.34(-0.55%) |
Dec 11, 2007 | 63.86 | 64.26 | 61.53 | 61.83 | 142,801 | -2.11(-3.30%) |
Dec 10, 2007 | 63.96 | 64.53 | 62.45 | 63.94 | 130,145 | +0.25(+0.40%) |
Dec 07, 2007 | 63.54 | 63.97 | 62.79 | 63.69 | 76,834 | +0.13(+0.21%) |
Dec 06, 2007 | 61.88 | 63.66 | 61.27 | 63.56 | 137,179 | +1.31(+2.11%) |
Dec 05, 2007 | 61.51 | 62.38 | 60.34 | 62.25 | 97,591 | +1.59(+2.62%) |
Dec 04, 2007 | 60.07 | 62.03 | 60.06 | 60.66 | 188,078 | -0.95(-1.54%) |
Dec 03, 2007 | 61.42 | 62.02 | 60.66 | 61.61 | 151,929 | +0.30(+0.50%) |
Nov 30, 2007 | 60.46 | 63.09 | 60.16 | 61.30 | 402,504 | +1.81(+3.05%) |
Nov 29, 2007 | 58.76 | 59.72 | 58.12 | 59.49 | 193,097 | +0.85(+1.45%) |
Nov 28, 2007 | 57.99 | 58.86 | 57.56 | 58.64 | 297,605 | +0.94(+1.62%) |
Nov 27, 2007 | 57.38 | 58.01 | 56.57 | 57.70 | 138,000 | +0.38(+0.67%) |
Nov 26, 2007 | 57.81 | 58.21 | 56.54 | 57.32 | 139,767 | -0.54(-0.93%) |
Nov 23, 2007 | 57.47 | 58.03 | 56.94 | 57.86 | 37,683 | +1.02(+1.80%) |
Nov 21, 2007 | 57.55 | 58.03 | 56.47 | 56.83 | 99,005 | -1.10(-1.89%) |
Nov 20, 2007 | 56.85 | 58.67 | 56.59 | 57.93 | 173,798 | +0.63(+1.10%) |
Nov 19, 2007 | 58.76 | 58.76 | 56.48 | 57.30 | 208,287 | -1.62(-2.75%) |
Nov 16, 2007 | 58.85 | 59.54 | 58.31 | 58.92 | 160,516 | +0.04(+0.07%) |
Nov 15, 2007 | 58.60 | 59.25 | 58.10 | 58.87 | 123,956 | -0.12(-0.21%) |
Nov 14, 2007 | 59.45 | 59.71 | 58.39 | 59.00 | 148,162 | -0.01(-0.02%) |
Nov 13, 2007 | 57.45 | 59.20 | 57.45 | 59.01 | 151,598 | +1.88(+3.29%) |
Nov 12, 2007 | 57.10 | 57.62 | 56.43 | 57.13 | 148,886 | -0.30(-0.52%) |
Nov 09, 2007 | 57.91 | 58.39 | 55.96 | 57.43 | 143,889 | -1.52(-2.57%) |
Nov 08, 2007 | 59.49 | 60.02 | 56.68 | 58.95 | 153,874 | -0.25(-0.43%) |
Nov 07, 2007 | 61.24 | 61.41 | 58.79 | 59.20 | 139,471 | -2.79(-4.49%) |
Nov 06, 2007 | 60.37 | 62.09 | 60.37 | 61.98 | 153,617 | +1.70(+2.83%) |
Nov 05, 2007 | 60.26 | 60.78 | 59.01 | 60.28 | 85,210 | -0.74(-1.21%) |
Nov 02, 2007 | 62.11 | 62.17 | 60.40 | 61.02 | 48,298 | -0.03(-0.05%) |
Nov 01, 2007 | 62.22 | 63.00 | 60.89 | 61.05 | 95,861 | -2.44(-3.84%) |
Oct 31, 2007 | 62.88 | 63.76 | 61.59 | 63.49 | 235,200 | +0.99(+1.58%) |
Oct 30, 2007 | 63.25 | 63.56 | 61.67 | 62.50 | 166,689 | -0.88(-1.39%) |
Oct 29, 2007 | 63.11 | 63.81 | 62.74 | 63.38 | 55,724 | +0.64(+1.02%) |
Oct 26, 2007 | 61.77 | 62.74 | 61.32 | 62.74 | 161,699 | +1.69(+2.77%) |
Oct 25, 2007 | 61.37 | 61.66 | 59.92 | 61.05 | 115,213 | -0.28(-0.45%) |
Oct 24, 2007 | 61.11 | 61.67 | 60.00 | 61.32 | 163,527 | -0.22(-0.37%) |
Oct 23, 2007 | 60.16 | 61.85 | 58.76 | 61.55 | 137,162 | +1.98(+3.32%) |
Oct 22, 2007 | 58.68 | 60.50 | 57.13 | 59.57 | 154,261 | +0.12(+0.21%) |
Oct 19, 2007 | 61.52 | 61.52 | 59.14 | 59.45 | 157,632 | -2.13(-3.46%) |
Oct 18, 2007 | 59.73 | 61.93 | 59.61 | 61.58 | 133,665 | +1.37(+2.28%) |
Oct 17, 2007 | 61.35 | 61.35 | 58.76 | 60.21 | 147,976 | -0.43(-0.71%) |
Oct 16, 2007 | 61.41 | 61.85 | 60.03 | 60.64 | 102,747 | -1.07(-1.73%) |
Oct 15, 2007 | 62.02 | 63.27 | 61.36 | 61.70 | 237,028 | -0.01(-0.02%) |
Oct 12, 2007 | 63.11 | 63.11 | 60.73 | 61.72 | 251,579 | -2.13(-3.34%) |
Oct 11, 2007 | 65.06 | 65.28 | 63.11 | 63.85 | 134,701 | -0.17(-0.26%) |
Oct 10, 2007 | 64.20 | 64.41 | 63.31 | 64.02 | 235,881 | -0.18(-0.28%) |
Oct 09, 2007 | 63.59 | 64.84 | 63.42 | 64.20 | 136,403 | +0.91(+1.44%) |
Oct 08, 2007 | 62.96 | 63.30 | 62.30 | 63.28 | 53,495 | +0.36(+0.56%) |
Oct 05, 2007 | 63.30 | 63.75 | 61.93 | 62.93 | 165,687 | +0.54(+0.87%) |
Oct 04, 2007 | 63.47 | 63.47 | 62.14 | 62.38 | 220,517 | -0.99(-1.56%) |
Oct 03, 2007 | 63.78 | 64.61 | 63.11 | 63.37 | 161,521 | -1.02(-1.59%) |
Oct 02, 2007 | 64.56 | 64.92 | 63.44 | 64.39 | 117,626 | +0.10(+0.16%) |
Oct 01, 2007 | 61.93 | 64.39 | 60.57 | 64.29 | 231,008 | +2.36(+3.82%) |
Sep 28, 2007 | 61.08 | 62.82 | 60.51 | 61.93 | 204,910 | +0.76(+1.25%) |
Sep 27, 2007 | 61.66 | 61.88 | 60.09 | 61.16 | 149,411 | -0.15(-0.25%) |
Sep 26, 2007 | 61.29 | 62.06 | 60.92 | 61.32 | 140,768 | +0.50(+0.82%) |
Sep 25, 2007 | 62.75 | 62.75 | 59.82 | 60.82 | 213,181 | -1.95(-3.11%) |
Sep 24, 2007 | 62.56 | 63.83 | 61.66 | 62.77 | 219,400 | +0.23(+0.37%) |
Sep 21, 2007 | 62.26 | 62.74 | 60.66 | 62.54 | 363,418 | +0.95(+1.54%) |
Sep 20, 2007 | 64.60 | 65.50 | 61.59 | 61.59 | 250,070 | -3.05(-4.72%) |
Sep 19, 2007 | 62.33 | 65.55 | 61.96 | 64.64 | 406,383 | +3.04(+4.93%) |
Sep 18, 2007 | 57.51 | 62.09 | 56.15 | 61.60 | 454,534 | +4.29(+7.48%) |
Sep 17, 2007 | 57.05 | 57.95 | 56.62 | 57.31 | 271,769 | -0.13(-0.23%) |
Sep 14, 2007 | 56.71 | 57.61 | 55.67 | 57.44 | 164,177 | +0.34(+0.60%) |
Sep 13, 2007 | 55.71 | 57.66 | 55.26 | 57.10 | 191,608 | +2.52(+4.61%) |
Sep 12, 2007 | 52.65 | 55.40 | 51.71 | 54.59 | 450,465 | +1.64(+3.10%) |
Sep 11, 2007 | 55.25 | 56.06 | 52.34 | 52.95 | 364,997 | -1.45(-2.67%) |
Sep 10, 2007 | 57.29 | 57.96 | 54.05 | 54.40 | 332,419 | -2.73(-4.77%) |
Sep 07, 2007 | 56.27 | 58.03 | 55.67 | 57.12 | 198,628 | -1.55(-2.65%) |
Sep 06, 2007 | 60.20 | 60.45 | 57.54 | 58.68 | 258,645 | -0.73(-1.23%) |
Sep 05, 2007 | 59.84 | 62.02 | 58.63 | 59.41 | 220,969 | -2.19(-3.56%) |