Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.10 | 42.79 | 41.73 | 42.64 | 786,712 | +0.22(+0.52%) |
Aug 28, 2008 | 41.59 | 42.62 | 41.51 | 42.42 | 785,734 | +0.61(+1.46%) |
Aug 27, 2008 | 40.91 | 42.49 | 40.76 | 41.81 | 989,436 | +0.65(+1.58%) |
Aug 26, 2008 | 41.83 | 41.95 | 40.82 | 41.16 | 668,125 | -0.68(-1.63%) |
Aug 25, 2008 | 41.48 | 42.92 | 41.14 | 41.84 | 1,239,638 | +0.28(+0.67%) |
Aug 22, 2008 | 40.60 | 41.63 | 40.35 | 41.56 | 1,014,661 | +1.23(+3.05%) |
Aug 21, 2008 | 39.60 | 40.36 | 39.37 | 40.33 | 717,958 | +0.33(+0.82%) |
Aug 20, 2008 | 38.60 | 40.86 | 38.60 | 40.00 | 1,793,434 | +1.44(+3.73%) |
Aug 19, 2008 | 38.35 | 39.83 | 37.83 | 38.56 | 1,348,722 | +0.17(+0.44%) |
Aug 18, 2008 | 40.11 | 40.11 | 38.10 | 38.39 | 1,591,339 | -1.47(-3.69%) |
Aug 15, 2008 | 39.18 | 40.54 | 39.03 | 39.86 | 1,452,206 | +0.59(+1.50%) |
Aug 14, 2008 | 38.17 | 40.18 | 38.13 | 39.27 | 1,174,048 | +0.77(+2.00%) |
Aug 13, 2008 | 38.11 | 38.86 | 37.52 | 38.50 | 1,655,771 | +0.48(+1.26%) |
Aug 12, 2008 | 38.55 | 39.05 | 37.53 | 38.02 | 1,876,502 | -0.46(-1.20%) |
Aug 11, 2008 | 39.93 | 40.93 | 37.97 | 38.48 | 2,621,321 | -2.52(-6.15%) |
Aug 08, 2008 | 40.01 | 41.40 | 39.79 | 41.00 | 1,544,270 | +0.45(+1.11%) |
Aug 07, 2008 | 43.05 | 43.05 | 39.21 | 40.55 | 4,105,729 | -3.39(-7.72%) |
Aug 06, 2008 | 44.10 | 44.54 | 43.01 | 43.94 | 2,019,069 | -0.44(-0.99%) |
Aug 05, 2008 | 44.84 | 45.00 | 43.86 | 44.38 | 1,260,572 | -0.30(-0.67%) |
Aug 04, 2008 | 46.95 | 47.00 | 44.50 | 44.68 | 1,162,140 | -1.52(-3.29%) |
Aug 01, 2008 | 45.74 | 46.90 | 44.94 | 46.20 | 1,068,053 | +0.97(+2.14%) |
Jul 31, 2008 | 45.42 | 45.87 | 45.00 | 45.23 | 706,558 | -0.60(-1.31%) |
Jul 30, 2008 | 45.82 | 47.09 | 45.35 | 45.83 | 1,182,868 | +0.50(+1.10%) |
Jul 29, 2008 | 45.33 | 45.90 | 44.69 | 45.33 | 745,663 | +0.18(+0.40%) |
Jul 28, 2008 | 46.41 | 47.86 | 44.60 | 45.15 | 2,318,551 | -0.15(-0.33%) |
Jul 25, 2008 | 43.41 | 45.69 | 42.90 | 45.30 | 2,169,767 | +1.71(+3.92%) |
Jul 24, 2008 | 44.99 | 44.99 | 43.33 | 43.59 | 1,552,932 | -0.20(-0.46%) |
Jul 23, 2008 | 42.02 | 44.66 | 41.68 | 43.79 | 1,886,301 | +1.81(+4.31%) |
Jul 22, 2008 | 41.30 | 42.06 | 40.77 | 41.98 | 999,350 | +0.15(+0.36%) |
Jul 21, 2008 | 42.40 | 42.40 | 40.92 | 41.83 | 839,003 | -0.10(-0.24%) |
Jul 18, 2008 | 42.24 | 42.30 | 41.31 | 41.93 | 717,662 | -0.44(-1.04%) |
Jul 17, 2008 | 42.99 | 43.08 | 41.19 | 42.37 | 1,466,146 | -0.46(-1.07%) |
Jul 16, 2008 | 39.68 | 42.96 | 39.21 | 42.83 | 2,078,198 | +2.92(+7.32%) |
Jul 15, 2008 | 40.20 | 40.93 | 39.24 | 39.91 | 1,924,247 | -0.74(-1.82%) |
Jul 14, 2008 | 42.04 | 42.04 | 40.09 | 40.65 | 742,547 | -0.53(-1.29%) |
Jul 11, 2008 | 41.16 | 41.98 | 39.97 | 41.18 | 998,568 | -0.14(-0.34%) |
Jul 10, 2008 | 41.65 | 42.55 | 40.66 | 41.32 | 798,492 | -0.33(-0.79%) |
Jul 09, 2008 | 42.45 | 43.85 | 41.49 | 41.65 | 1,345,773 | -0.89(-2.09%) |
Jul 08, 2008 | 40.61 | 42.92 | 40.22 | 42.54 | 1,649,220 | +1.02(+2.46%) |
Jul 07, 2008 | 42.30 | 42.85 | 40.33 | 41.52 | 1,627,678 | -0.54(-1.28%) |
Jul 04, 2008 | 41.71 | 42.18 | 41.14 | 42.06 | 1,183,774 | +0.00(+0.00%) |
Jul 03, 2008 | 41.71 | 42.18 | 41.14 | 42.06 | 1,183,774 | +0.30(+0.72%) |
Jul 02, 2008 | 42.98 | 42.98 | 41.29 | 41.76 | 1,348,729 | -1.02(-2.38%) |
Jul 01, 2008 | 42.25 | 42.86 | 41.18 | 42.78 | 2,459,498 | +0.23(+0.54%) |
Jun 30, 2008 | 42.91 | 43.69 | 42.40 | 42.55 | 661,596 | -0.68(-1.57%) |
Jun 27, 2008 | 43.63 | 43.96 | 42.62 | 43.23 | 860,751 | -0.85(-1.93%) |
Jun 26, 2008 | 44.41 | 44.41 | 43.37 | 44.08 | 1,051,378 | -0.82(-1.83%) |
Jun 25, 2008 | 43.77 | 45.74 | 43.74 | 44.90 | 1,567,192 | +0.87(+1.98%) |
Jun 24, 2008 | 44.25 | 45.18 | 43.37 | 44.03 | 1,601,717 | -0.36(-0.81%) |
Jun 23, 2008 | 44.92 | 45.59 | 44.22 | 44.39 | 990,440 | -0.42(-0.94%) |
Jun 20, 2008 | 48.22 | 48.74 | 44.42 | 44.81 | 3,012,503 | -4.28(-8.72%) |
Jun 19, 2008 | 48.13 | 49.25 | 47.50 | 49.09 | 1,082,177 | +0.77(+1.59%) |
Jun 18, 2008 | 48.65 | 48.83 | 47.52 | 48.32 | 936,464 | -0.83(-1.69%) |
Jun 17, 2008 | 49.34 | 49.79 | 48.50 | 49.15 | 1,086,926 | +0.25(+0.51%) |
Jun 16, 2008 | 48.07 | 49.34 | 47.75 | 48.90 | 1,133,722 | +0.76(+1.58%) |
Jun 13, 2008 | 47.40 | 48.27 | 47.01 | 48.14 | 949,118 | +1.07(+2.27%) |
Jun 12, 2008 | 46.70 | 48.08 | 46.68 | 47.07 | 2,034,148 | +1.14(+2.48%) |
Jun 11, 2008 | 46.30 | 47.32 | 45.82 | 45.93 | 1,582,596 | -0.47(-1.01%) |
Jun 10, 2008 | 46.84 | 49.23 | 46.26 | 46.40 | 3,469,587 | -3.26(-6.56%) |
Jun 09, 2008 | 50.71 | 51.60 | 48.80 | 49.66 | 2,045,016 | -1.25(-2.46%) |
Jun 06, 2008 | 53.21 | 53.47 | 50.75 | 50.91 | 2,040,330 | -3.01(-5.58%) |
Jun 05, 2008 | 53.66 | 54.30 | 52.89 | 53.92 | 2,047,319 | +0.80(+1.51%) |
Jun 04, 2008 | 52.29 | 54.59 | 52.29 | 53.12 | 2,276,808 | +0.32(+0.61%) |
Jun 03, 2008 | 53.90 | 55.00 | 52.07 | 52.80 | 2,418,391 | -1.00(-1.86%) |
Jun 02, 2008 | 53.27 | 53.82 | 52.68 | 53.80 | 2,168,124 | +0.53(+0.99%) |
May 30, 2008 | 54.10 | 54.16 | 52.83 | 53.27 | 1,753,500 | -0.26(-0.49%) |
May 29, 2008 | 51.66 | 54.24 | 51.34 | 53.53 | 2,250,016 | +2.08(+4.04%) |
May 28, 2008 | 50.53 | 51.60 | 50.17 | 51.45 | 1,215,690 | +1.28(+2.55%) |
May 27, 2008 | 50.34 | 51.43 | 49.42 | 50.17 | 2,234,521 | -0.03(-0.06%) |
May 26, 2008 | 50.40 | 51.17 | 49.86 | 50.20 | 1,746,612 | +0.00(+0.00%) |
May 23, 2008 | 50.40 | 51.17 | 49.86 | 50.20 | 1,746,612 | -0.54(-1.06%) |
May 22, 2008 | 50.57 | 52.99 | 49.30 | 50.74 | 3,222,445 | +0.30(+0.59%) |
May 21, 2008 | 51.10 | 52.95 | 50.25 | 50.44 | 2,364,811 | -0.75(-1.47%) |
May 20, 2008 | 53.00 | 53.20 | 50.64 | 51.19 | 3,012,741 | -2.40(-4.48%) |
May 19, 2008 | 54.06 | 55.01 | 53.03 | 53.59 | 2,516,594 | -1.34(-2.44%) |
May 16, 2008 | 56.70 | 56.78 | 54.50 | 54.93 | 2,369,762 | -1.28(-2.28%) |
May 15, 2008 | 58.36 | 58.60 | 55.36 | 56.21 | 10,420,602 | +3.06(+5.76%) |
May 14, 2008 | 52.92 | 53.80 | 50.86 | 53.15 | 3,666,021 | +1.27(+2.45%) |
May 13, 2008 | 51.99 | 54.00 | 50.28 | 51.88 | 3,281,660 | +0.83(+1.63%) |
May 12, 2008 | 48.23 | 51.90 | 47.75 | 51.05 | 2,626,936 | +3.05(+6.35%) |
May 09, 2008 | 46.00 | 48.18 | 45.66 | 48.00 | 1,436,968 | +1.61(+3.47%) |
May 08, 2008 | 47.25 | 47.28 | 45.30 | 46.39 | 1,300,519 | -0.10(-0.22%) |
May 07, 2008 | 46.92 | 49.62 | 46.29 | 46.49 | 1,946,091 | -0.47(-1.00%) |
May 06, 2008 | 46.74 | 47.73 | 45.80 | 46.96 | 992,283 | -0.23(-0.49%) |
May 05, 2008 | 47.24 | 47.49 | 46.60 | 47.19 | 900,468 | +0.30(+0.64%) |
May 02, 2008 | 47.49 | 47.84 | 46.29 | 46.89 | 943,894 | -0.31(-0.66%) |
May 01, 2008 | 46.59 | 47.85 | 46.52 | 47.20 | 957,058 | +1.00(+2.16%) |
Apr 30, 2008 | 45.30 | 47.50 | 45.30 | 46.20 | 1,079,298 | -0.07(-0.15%) |
Apr 29, 2008 | 46.55 | 47.18 | 40.32 | 46.27 | 2,271,910 | -1.44(-3.02%) |
Apr 28, 2008 | 48.52 | 49.45 | 47.16 | 47.71 | 3,220,997 | +0.66(+1.40%) |
Apr 25, 2008 | 44.75 | 47.45 | 43.81 | 47.05 | 1,574,068 | +3.30(+7.54%) |
Apr 24, 2008 | 43.41 | 44.74 | 42.31 | 43.75 | 1,534,207 | +0.30(+0.69%) |
Apr 23, 2008 | 41.47 | 43.77 | 41.29 | 43.45 | 892,260 | +2.44(+5.95%) |
Apr 22, 2008 | 40.31 | 41.50 | 40.28 | 41.01 | 731,139 | +0.12(+0.29%) |
Apr 21, 2008 | 41.04 | 41.14 | 40.29 | 40.89 | 927,492 | -0.55(-1.33%) |
Apr 18, 2008 | 41.59 | 42.56 | 40.46 | 41.44 | 1,978,425 | +2.40(+6.15%) |
Apr 17, 2008 | 39.52 | 39.73 | 38.65 | 39.04 | 630,565 | -0.77(-1.93%) |
Apr 16, 2008 | 36.37 | 40.95 | 36.28 | 39.81 | 2,331,289 | +3.69(+10.22%) |
Apr 15, 2008 | 36.05 | 36.39 | 35.23 | 36.12 | 537,539 | +0.00(+0.00%) |
Apr 14, 2008 | 36.42 | 36.69 | 35.90 | 36.12 | 503,364 | -0.22(-0.61%) |
Apr 11, 2008 | 36.12 | 36.80 | 35.99 | 36.34 | 507,116 | -0.66(-1.78%) |
Apr 10, 2008 | 37.29 | 37.29 | 36.57 | 37.00 | 1,001,980 | -0.41(-1.10%) |
Apr 09, 2008 | 37.50 | 37.65 | 37.01 | 37.41 | 805,181 | -0.21(-0.56%) |
Apr 08, 2008 | 37.02 | 37.85 | 37.00 | 37.62 | 551,863 | +0.34(+0.91%) |
Apr 07, 2008 | 37.53 | 38.28 | 37.04 | 37.28 | 667,899 | -0.65(-1.71%) |
Apr 04, 2008 | 37.72 | 38.00 | 37.00 | 37.93 | 556,614 | +0.38(+1.01%) |
Apr 03, 2008 | 36.89 | 38.00 | 36.66 | 37.55 | 560,916 | +0.42(+1.13%) |
Apr 02, 2008 | 37.00 | 37.59 | 36.71 | 37.13 | 613,722 | -0.05(-0.13%) |
Apr 01, 2008 | 35.78 | 37.35 | 35.66 | 37.18 | 886,811 | +1.93(+5.48%) |
Mar 31, 2008 | 34.99 | 35.26 | 34.51 | 35.25 | 1,469,766 | -0.27(-0.76%) |
Mar 28, 2008 | 35.73 | 35.98 | 34.36 | 35.52 | 1,623,176 | +1.29(+3.77%) |
Mar 27, 2008 | 34.79 | 35.36 | 33.60 | 34.23 | 760,945 | -0.07(-0.20%) |
Mar 26, 2008 | 34.25 | 34.56 | 33.94 | 34.30 | 477,625 | -0.02(-0.06%) |
Mar 25, 2008 | 34.35 | 34.73 | 33.83 | 34.32 | 785,244 | -0.27(-0.78%) |
Mar 24, 2008 | 33.54 | 35.10 | 33.19 | 34.59 | 1,007,399 | +1.30(+3.91%) |
Mar 21, 2008 | 32.52 | 33.58 | 32.00 | 33.29 | 1,632,716 | +0.00(+0.00%) |
Mar 20, 2008 | 32.52 | 33.58 | 32.00 | 33.29 | 1,632,616 | +0.85(+2.62%) |
Mar 19, 2008 | 35.46 | 36.12 | 32.24 | 32.44 | 2,408,793 | -3.02(-8.52%) |
Mar 18, 2008 | 35.00 | 35.84 | 34.77 | 35.46 | 982,868 | +0.63(+1.81%) |
Mar 17, 2008 | 34.50 | 35.00 | 33.87 | 34.83 | 1,816,345 | -1.23(-3.41%) |
Mar 14, 2008 | 37.33 | 37.33 | 35.70 | 36.06 | 1,059,220 | -0.94(-2.54%) |
Mar 13, 2008 | 37.77 | 37.77 | 35.95 | 37.00 | 1,124,107 | -1.07(-2.81%) |
Mar 12, 2008 | 37.64 | 39.19 | 37.28 | 38.07 | 1,705,755 | +0.52(+1.38%) |
Mar 11, 2008 | 37.52 | 38.66 | 36.70 | 37.55 | 2,226,173 | +0.87(+2.37%) |
Mar 10, 2008 | 38.97 | 39.67 | 36.48 | 36.68 | 1,555,736 | -2.78(-7.05%) |
Mar 07, 2008 | 39.00 | 40.28 | 38.42 | 39.46 | 1,364,884 | +0.31(+0.79%) |
Mar 06, 2008 | 38.57 | 40.08 | 38.31 | 39.15 | 1,229,519 | -0.24(-0.61%) |
Mar 05, 2008 | 39.55 | 40.35 | 38.81 | 39.39 | 632,185 | -0.26(-0.66%) |
Mar 04, 2008 | 39.92 | 39.98 | 38.83 | 39.65 | 769,602 | -0.43(-1.07%) |
Mar 03, 2008 | 41.15 | 41.22 | 39.44 | 40.08 | 842,009 | -1.33(-3.21%) |
Feb 29, 2008 | 42.50 | 43.19 | 41.11 | 41.41 | 1,002,549 | -1.19(-2.79%) |
Feb 28, 2008 | 41.21 | 43.73 | 41.21 | 42.60 | 1,438,510 | +0.69(+1.65%) |
Feb 27, 2008 | 41.54 | 42.83 | 41.26 | 41.91 | 1,534,181 | -0.23(-0.55%) |
Feb 26, 2008 | 40.75 | 42.45 | 40.48 | 42.14 | 568,139 | +1.16(+2.83%) |
Feb 25, 2008 | 42.13 | 42.15 | 40.49 | 40.98 | 894,098 | -0.52(-1.25%) |
Feb 22, 2008 | 40.54 | 41.50 | 40.51 | 41.50 | 810,734 | +0.47(+1.15%) |
Feb 21, 2008 | 43.04 | 43.29 | 40.10 | 41.03 | 2,025,363 | -1.93(-4.49%) |
Feb 20, 2008 | 41.82 | 43.25 | 41.70 | 42.96 | 1,515,676 | -0.25(-0.58%) |
Feb 19, 2008 | 43.30 | 43.60 | 42.50 | 43.21 | 869,694 | +0.84(+1.98%) |
Feb 18, 2008 | 42.50 | 43.03 | 41.84 | 42.37 | 1,237,159 | +0.00(+0.00%) |
Feb 15, 2008 | 42.50 | 43.03 | 41.84 | 42.37 | 1,237,159 | -0.43(-1.00%) |
Feb 14, 2008 | 42.50 | 44.01 | 42.23 | 42.80 | 1,970,481 | +0.40(+0.94%) |
Feb 13, 2008 | 41.84 | 42.41 | 40.61 | 42.40 | 1,384,230 | +1.27(+3.09%) |
Feb 12, 2008 | 41.00 | 42.25 | 40.51 | 41.13 | 1,011,430 | +0.08(+0.19%) |
Feb 11, 2008 | 39.82 | 41.97 | 38.85 | 41.05 | 1,439,656 | +1.26(+3.17%) |
Feb 08, 2008 | 39.30 | 40.15 | 39.09 | 39.79 | 921,619 | +0.49(+1.25%) |
Feb 07, 2008 | 39.50 | 40.32 | 39.00 | 39.30 | 1,690,988 | -0.72(-1.80%) |
Feb 06, 2008 | 42.00 | 42.76 | 39.69 | 40.02 | 2,695,017 | -1.89(-4.51%) |
Feb 05, 2008 | 42.61 | 42.75 | 41.04 | 41.91 | 1,944,764 | -1.70(-3.90%) |
Feb 04, 2008 | 44.14 | 45.90 | 43.05 | 43.61 | 1,298,408 | -1.06(-2.37%) |
Feb 01, 2008 | 41.11 | 44.70 | 40.73 | 44.67 | 2,205,426 | +4.97(+12.52%) |
Jan 31, 2008 | 37.64 | 40.17 | 37.54 | 39.70 | 1,674,748 | +1.45(+3.79%) |
Jan 30, 2008 | 39.62 | 39.67 | 37.84 | 38.25 | 1,587,591 | -1.80(-4.49%) |
Jan 29, 2008 | 42.13 | 42.13 | 39.86 | 40.05 | 1,111,618 | -1.42(-3.42%) |
Jan 28, 2008 | 40.73 | 42.50 | 40.25 | 41.47 | 946,964 | +0.30(+0.73%) |
Jan 25, 2008 | 44.19 | 44.70 | 40.20 | 41.17 | 2,121,652 | -1.74(-4.05%) |
Jan 24, 2008 | 38.85 | 42.95 | 38.80 | 42.91 | 1,961,327 | +2.90(+7.25%) |
Jan 23, 2008 | 36.99 | 40.53 | 36.62 | 40.01 | 2,189,951 | +1.02(+2.62%) |
Jan 22, 2008 | 35.04 | 39.80 | 34.65 | 38.99 | 1,662,967 | -0.22(-0.56%) |
Jan 21, 2008 | 38.71 | 39.36 | 37.05 | 39.21 | 1,427,409 | +0.00(+0.00%) |
Jan 18, 2008 | 38.71 | 39.36 | 37.05 | 39.21 | 1,427,409 | +1.30(+3.43%) |
Jan 17, 2008 | 38.38 | 40.19 | 37.67 | 37.91 | 1,840,558 | -0.86(-2.22%) |
Jan 16, 2008 | 39.97 | 40.14 | 37.10 | 38.77 | 2,458,791 | -1.61(-3.99%) |
Jan 15, 2008 | 42.48 | 42.49 | 40.21 | 40.38 | 969,046 | -3.05(-7.02%) |
Jan 14, 2008 | 41.20 | 44.11 | 40.97 | 43.43 | 1,819,628 | +2.46(+6.00%) |
Jan 11, 2008 | 41.50 | 42.50 | 40.40 | 40.97 | 857,428 | -0.94(-2.24%) |
Jan 10, 2008 | 41.20 | 42.51 | 40.63 | 41.91 | 877,660 | +0.09(+0.22%) |
Jan 09, 2008 | 42.46 | 43.00 | 40.00 | 41.82 | 1,688,892 | -0.94(-2.20%) |
Jan 08, 2008 | 42.95 | 44.63 | 42.70 | 42.76 | 1,199,254 | -0.59(-1.36%) |
Jan 07, 2008 | 46.18 | 46.32 | 42.53 | 43.35 | 1,792,027 | -1.65(-3.67%) |
Jan 04, 2008 | 45.99 | 46.02 | 44.46 | 45.00 | 1,621,525 | -1.53(-3.29%) |
Jan 03, 2008 | 45.56 | 46.97 | 44.37 | 46.53 | 2,721,746 | +3.43(+7.96%) |
Jan 02, 2008 | 44.60 | 45.29 | 42.88 | 43.10 | 960,283 | -1.21(-2.73%) |
Jan 01, 2008 | 44.32 | 44.95 | 43.95 | 44.31 | 1,107,553 | +0.00(+0.00%) |
Dec 31, 2007 | 44.32 | 44.95 | 43.95 | 44.31 | 1,107,553 | -0.12(-0.27%) |
Dec 28, 2007 | 45.00 | 45.16 | 43.50 | 44.43 | 988,019 | -0.52(-1.16%) |
Dec 27, 2007 | 45.33 | 45.36 | 44.18 | 44.95 | 1,031,275 | -0.55(-1.21%) |
Dec 26, 2007 | 45.40 | 45.99 | 45.20 | 45.50 | 516,302 | +0.17(+0.38%) |
Dec 24, 2007 | 46.01 | 46.25 | 45.33 | 45.33 | 283,211 | -0.66(-1.44%) |
Dec 21, 2007 | 45.22 | 46.14 | 45.11 | 45.99 | 1,072,519 | +0.78(+1.73%) |
Dec 20, 2007 | 44.60 | 45.25 | 43.76 | 45.21 | 1,555,794 | +0.66(+1.48%) |
Dec 19, 2007 | 45.62 | 46.36 | 44.02 | 44.55 | 1,437,032 | -1.13(-2.47%) |
Dec 18, 2007 | 45.86 | 46.34 | 44.20 | 45.68 | 850,818 | +1.00(+2.24%) |
Dec 17, 2007 | 48.29 | 48.65 | 43.60 | 44.68 | 1,956,570 | -4.10(-8.41%) |
Dec 14, 2007 | 46.80 | 49.00 | 46.31 | 48.78 | 1,166,001 | +1.71(+3.63%) |
Dec 13, 2007 | 48.18 | 48.18 | 46.39 | 47.07 | 1,107,123 | -2.18(-4.43%) |
Dec 12, 2007 | 47.54 | 49.73 | 47.20 | 49.25 | 1,624,905 | +2.64(+5.66%) |
Dec 11, 2007 | 49.45 | 50.20 | 46.61 | 46.61 | 1,072,700 | -2.96(-5.97%) |
Dec 10, 2007 | 49.00 | 49.95 | 48.41 | 49.57 | 997,073 | +0.66(+1.35%) |
Dec 07, 2007 | 49.95 | 50.09 | 48.30 | 48.91 | 579,919 | -1.04(-2.08%) |
Dec 06, 2007 | 48.95 | 50.57 | 48.52 | 49.95 | 675,581 | +1.01(+2.06%) |
Dec 05, 2007 | 48.44 | 49.10 | 47.88 | 48.94 | 589,809 | +1.64(+3.47%) |
Dec 04, 2007 | 48.47 | 49.02 | 47.25 | 47.30 | 827,725 | -1.22(-2.51%) |
Dec 03, 2007 | 48.15 | 49.59 | 47.89 | 48.52 | 953,029 | +0.43(+0.89%) |
Nov 30, 2007 | 49.48 | 49.91 | 47.76 | 48.09 | 742,450 | -0.22(-0.46%) |
Nov 29, 2007 | 48.20 | 49.00 | 47.91 | 48.31 | 630,604 | -0.49(-1.00%) |
Nov 28, 2007 | 47.00 | 48.81 | 46.95 | 48.80 | 1,436,550 | +2.19(+4.70%) |
Nov 27, 2007 | 46.51 | 47.55 | 45.31 | 46.61 | 2,619,294 | +0.77(+1.68%) |
Nov 26, 2007 | 44.22 | 47.15 | 44.22 | 45.84 | 1,890,683 | +1.84(+4.18%) |
Nov 23, 2007 | 44.14 | 44.58 | 43.71 | 44.00 | 599,697 | -0.05(-0.11%) |
Nov 21, 2007 | 43.50 | 45.00 | 43.50 | 44.05 | 1,118,288 | -1.55(-3.40%) |
Nov 20, 2007 | 45.79 | 45.95 | 44.51 | 45.60 | 1,419,367 | +0.89(+1.99%) |
Nov 19, 2007 | 45.91 | 46.47 | 44.25 | 44.71 | 1,879,222 | -2.12(-4.53%) |
Nov 16, 2007 | 47.07 | 47.24 | 45.12 | 46.83 | 2,187,333 | +0.02(+0.04%) |
Nov 15, 2007 | 44.13 | 48.22 | 43.75 | 46.81 | 4,364,153 | -2.69(-5.43%) |
Nov 14, 2007 | 53.98 | 53.98 | 48.81 | 49.50 | 1,785,827 | -1.98(-3.85%) |
Nov 13, 2007 | 46.82 | 51.48 | 46.72 | 51.48 | 2,371,689 | +5.48(+11.91%) |
Nov 12, 2007 | 47.86 | 48.38 | 45.38 | 46.00 | 2,301,662 | -2.28(-4.72%) |
Nov 09, 2007 | 48.40 | 50.30 | 47.75 | 48.28 | 1,460,202 | -1.60(-3.21%) |
Nov 08, 2007 | 53.85 | 53.99 | 48.05 | 49.88 | 2,438,252 | -4.70(-8.61%) |
Nov 07, 2007 | 54.99 | 56.96 | 54.50 | 54.58 | 619,023 | -1.47(-2.62%) |
Nov 06, 2007 | 59.00 | 59.00 | 53.83 | 56.05 | 2,156,988 | -2.37(-4.06%) |
Nov 05, 2007 | 55.41 | 58.98 | 55.33 | 58.42 | 1,138,542 | +0.59(+1.02%) |
Nov 02, 2007 | 56.00 | 58.35 | 55.51 | 57.83 | 2,014,850 | +2.33(+4.20%) |
Nov 01, 2007 | 56.31 | 57.09 | 55.19 | 55.50 | 1,169,798 | -1.83(-3.19%) |
Oct 31, 2007 | 57.40 | 58.00 | 56.25 | 57.33 | 1,502,209 | +0.22(+0.39%) |
Oct 30, 2007 | 58.43 | 59.27 | 56.20 | 57.11 | 2,450,660 | +0.16(+0.28%) |
Oct 29, 2007 | 56.78 | 58.20 | 56.00 | 56.95 | 2,004,520 | +0.39(+0.69%) |
Oct 26, 2007 | 52.68 | 56.68 | 52.58 | 56.56 | 1,765,519 | +5.19(+10.10%) |
Oct 25, 2007 | 53.50 | 53.50 | 50.82 | 51.37 | 1,138,433 | -1.85(-3.48%) |
Oct 24, 2007 | 52.71 | 53.70 | 52.02 | 53.22 | 704,927 | -0.28(-0.52%) |
Oct 23, 2007 | 52.11 | 53.88 | 51.32 | 53.50 | 1,060,346 | +2.38(+4.66%) |
Oct 22, 2007 | 51.00 | 51.70 | 50.10 | 51.12 | 1,231,400 | -0.68(-1.31%) |
Oct 19, 2007 | 54.60 | 54.68 | 51.75 | 51.80 | 1,230,949 | -2.92(-5.34%) |
Oct 18, 2007 | 54.50 | 55.16 | 54.01 | 54.72 | 845,480 | -0.17(-0.31%) |
Oct 17, 2007 | 55.25 | 55.65 | 54.00 | 54.89 | 1,054,304 | +0.86(+1.59%) |
Oct 16, 2007 | 53.02 | 54.76 | 52.50 | 54.03 | 1,216,262 | +0.33(+0.61%) |
Oct 15, 2007 | 54.83 | 55.70 | 52.15 | 53.70 | 1,420,133 | -0.05(-0.09%) |
Oct 12, 2007 | 51.84 | 53.99 | 50.20 | 53.75 | 1,599,419 | +2.75(+5.39%) |
Oct 11, 2007 | 53.01 | 55.98 | 50.52 | 51.00 | 3,734,611 | -0.90(-1.73%) |
Oct 10, 2007 | 50.76 | 53.44 | 50.76 | 51.90 | 2,197,508 | +1.42(+2.81%) |
Oct 09, 2007 | 49.49 | 50.66 | 49.41 | 50.48 | 1,486,242 | +1.24(+2.52%) |
Oct 08, 2007 | 49.04 | 49.31 | 48.45 | 49.24 | 692,850 | +0.36(+0.74%) |
Oct 05, 2007 | 48.50 | 48.97 | 47.94 | 48.88 | 1,200,111 | +0.88(+1.82%) |
Oct 04, 2007 | 48.50 | 48.55 | 47.35 | 48.01 | 489,671 | -0.72(-1.49%) |
Oct 03, 2007 | 48.75 | 49.82 | 48.20 | 48.73 | 913,049 | -0.27(-0.55%) |
Oct 02, 2007 | 48.90 | 49.32 | 48.14 | 49.00 | 1,069,888 | +0.40(+0.82%) |
Oct 01, 2007 | 48.15 | 49.24 | 48.10 | 48.60 | 644,917 | +0.75(+1.57%) |
Sep 28, 2007 | 46.69 | 48.20 | 46.67 | 47.85 | 841,833 | +1.50(+3.24%) |
Sep 27, 2007 | 48.40 | 48.42 | 46.20 | 46.35 | 1,109,422 | -1.07(-2.26%) |
Sep 26, 2007 | 48.94 | 49.06 | 47.12 | 47.42 | 921,083 | -1.12(-2.31%) |
Sep 25, 2007 | 49.41 | 49.41 | 48.29 | 48.54 | 701,289 | -0.99(-2.00%) |
Sep 24, 2007 | 50.00 | 50.08 | 49.15 | 49.53 | 1,011,442 | +0.39(+0.79%) |
Sep 21, 2007 | 50.00 | 50.25 | 49.05 | 49.14 | 1,176,336 | -0.12(-0.24%) |
Sep 20, 2007 | 48.99 | 50.45 | 48.27 | 49.26 | 1,684,169 | +1.91(+4.03%) |
Sep 19, 2007 | 47.73 | 48.90 | 47.09 | 47.35 | 1,180,557 | +0.07(+0.15%) |
Sep 18, 2007 | 47.30 | 48.38 | 46.23 | 47.28 | 1,911,171 | +0.62(+1.33%) |
Sep 17, 2007 | 45.30 | 46.97 | 45.24 | 46.66 | 956,024 | +1.68(+3.73%) |
Sep 14, 2007 | 43.75 | 45.60 | 43.53 | 44.98 | 745,688 | +0.88(+2.00%) |
Sep 13, 2007 | 44.68 | 44.90 | 43.75 | 44.10 | 751,379 | -0.15(-0.34%) |
Sep 12, 2007 | 43.50 | 45.05 | 43.11 | 44.25 | 881,190 | +0.75(+1.72%) |
Sep 11, 2007 | 42.61 | 43.80 | 42.49 | 43.50 | 322,343 | +0.62(+1.45%) |
Sep 10, 2007 | 43.02 | 43.48 | 42.15 | 42.88 | 346,356 | -0.01(-0.02%) |
Sep 07, 2007 | 43.55 | 43.83 | 42.52 | 42.89 | 712,967 | -1.34(-3.03%) |
Sep 06, 2007 | 43.80 | 44.87 | 43.67 | 44.23 | 427,433 | +0.35(+0.80%) |
Sep 05, 2007 | 43.90 | 44.74 | 43.28 | 43.88 | 632,962 | +0.28(+0.64%) |