Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.95 | 50.30 | 49.17 | 49.43 | 83,715 | -0.52(-1.04%) |
Jul 30, 2008 | 49.55 | 50.05 | 49.18 | 49.95 | 68,360 | +0.40(+0.81%) |
Jul 29, 2008 | 49.55 | 49.55 | 48.05 | 49.55 | 55,302 | +0.40(+0.81%) |
Jul 28, 2008 | 49.15 | 50.60 | 49.00 | 49.15 | 59,396 | -1.44(-2.85%) |
Jul 25, 2008 | 50.59 | 51.10 | 50.25 | 50.59 | 57,055 | +1.00(+2.02%) |
Jul 24, 2008 | 49.59 | 52.15 | 49.55 | 49.59 | 92,300 | -2.26(-4.36%) |
Jul 23, 2008 | 51.85 | 52.35 | 51.08 | 51.85 | 56,646 | +0.85(+1.67%) |
Jul 22, 2008 | 51.00 | 51.00 | 48.55 | 51.00 | 88,668 | +1.45(+2.93%) |
Jul 21, 2008 | 49.76 | 50.45 | 49.35 | 49.55 | 48,369 | -0.21(-0.42%) |
Jul 18, 2008 | 49.76 | 50.00 | 48.35 | 49.76 | 104,494 | +2.16(+4.54%) |
Jul 17, 2008 | 44.90 | 47.60 | 45.95 | 47.60 | 128,217 | +2.70(+6.01%) |
Jul 16, 2008 | 44.90 | 45.25 | 41.65 | 44.90 | 164,426 | +2.15(+5.03%) |
Jul 15, 2008 | 42.75 | 44.00 | 42.35 | 42.75 | 113,358 | -1.05(-2.40%) |
Jul 14, 2008 | 43.80 | 45.20 | 43.79 | 43.80 | 53,498 | -0.46(-1.04%) |
Jul 11, 2008 | 44.26 | 44.82 | 43.55 | 44.26 | 157,861 | -0.99(-2.19%) |
Jul 10, 2008 | 45.25 | 45.59 | 44.70 | 45.25 | 102,604 | +1.95(+4.50%) |
Jul 09, 2008 | 43.30 | 46.00 | 43.30 | 43.30 | 86,329 | -1.85(-4.10%) |
Jul 08, 2008 | 45.15 | 45.15 | 43.62 | 45.15 | 90,686 | +0.70(+1.57%) |
Jul 07, 2008 | 44.45 | 45.25 | 44.00 | 44.45 | 95,490 | -1.50(-3.26%) |
Jul 04, 2008 | 45.95 | 46.10 | 45.20 | 45.95 | 101,134 | +0.00(+0.00%) |
Jul 03, 2008 | 45.95 | 46.10 | 45.20 | 45.95 | 101,134 | +2.23(+5.10%) |
Jul 02, 2008 | 43.72 | 45.20 | 43.69 | 43.72 | 239,054 | -0.68(-1.53%) |
Jul 01, 2008 | 44.40 | 44.40 | 43.25 | 44.40 | 346,167 | -0.45(-1.00%) |
Jun 30, 2008 | 44.85 | 45.36 | 44.80 | 44.85 | 297,908 | -0.33(-0.73%) |
Jun 27, 2008 | 45.18 | 46.20 | 44.50 | 45.18 | 369,159 | -0.47(-1.03%) |
Jun 26, 2008 | 45.65 | 46.80 | 45.62 | 45.65 | 313,498 | -1.58(-3.35%) |
Jun 25, 2008 | 47.23 | 47.90 | 47.00 | 47.23 | 152,258 | +0.58(+1.24%) |
Jun 24, 2008 | 46.65 | 47.20 | 46.10 | 46.65 | 137,885 | +1.15(+2.53%) |
Jun 23, 2008 | 45.95 | 46.24 | 45.25 | 45.50 | 60,201 | -0.45(-0.98%) |
Jun 20, 2008 | 45.95 | 46.90 | 45.85 | 45.95 | 116,741 | -1.50(-3.16%) |
Jun 19, 2008 | 47.45 | 47.55 | 46.64 | 47.45 | 284,694 | -0.65(-1.35%) |
Jun 18, 2008 | 48.10 | 48.35 | 47.65 | 48.10 | 148,855 | -0.95(-1.94%) |
Jun 17, 2008 | 49.05 | 49.65 | 49.00 | 49.05 | 84,864 | +1.00(+2.08%) |
Jun 16, 2008 | 48.05 | 48.25 | 47.35 | 48.05 | 82,894 | +0.54(+1.14%) |
Jun 13, 2008 | 47.51 | 47.70 | 46.77 | 47.51 | 338,708 | +0.44(+0.93%) |
Jun 12, 2008 | 47.07 | 47.45 | 46.70 | 47.07 | 302,434 | +0.87(+1.88%) |
Jun 11, 2008 | 46.20 | 47.86 | 46.00 | 46.20 | 212,070 | -0.92(-1.95%) |
Jun 10, 2008 | 47.12 | 47.70 | 46.95 | 47.12 | 125,635 | +0.37(+0.79%) |
Jun 09, 2008 | 46.75 | 47.40 | 46.40 | 46.75 | 149,561 | -0.73(-1.54%) |
Jun 06, 2008 | 47.48 | 48.35 | 47.30 | 47.48 | 75,584 | -1.97(-3.98%) |
Jun 05, 2008 | 49.45 | 49.60 | 48.80 | 49.45 | 159,498 | +0.58(+1.19%) |
Jun 04, 2008 | 48.87 | 49.69 | 48.65 | 48.87 | 315,261 | -0.66(-1.33%) |
Jun 03, 2008 | 49.53 | 49.95 | 49.20 | 49.53 | 83,422 | -0.92(-1.82%) |
Jun 02, 2008 | 50.45 | 50.75 | 50.03 | 50.45 | 76,366 | -1.15(-2.23%) |
May 30, 2008 | 50.90 | 51.85 | 51.45 | 51.60 | 80,248 | +0.70(+1.38%) |
May 29, 2008 | 50.90 | 51.10 | 50.45 | 50.90 | 111,152 | -0.60(-1.17%) |
May 28, 2008 | 51.50 | 52.05 | 50.95 | 51.50 | 52,532 | -0.65(-1.25%) |
May 27, 2008 | 51.25 | 52.17 | 51.45 | 52.15 | 63,947 | +0.90(+1.76%) |
May 26, 2008 | 51.25 | 53.00 | 50.79 | 51.25 | 142,944 | +0.00(+0.00%) |
May 23, 2008 | 51.25 | 53.00 | 50.79 | 51.25 | 142,944 | -2.75(-5.09%) |
May 22, 2008 | 54.00 | 54.34 | 53.70 | 54.00 | 41,970 | +1.20(+2.27%) |
May 21, 2008 | 52.80 | 53.74 | 52.65 | 52.80 | 102,047 | -0.80(-1.49%) |
May 20, 2008 | 53.60 | 54.00 | 53.25 | 53.60 | 43,645 | -0.15(-0.28%) |
May 19, 2008 | 55.25 | 54.45 | 53.75 | 53.75 | 36,975 | -1.50(-2.71%) |
May 16, 2008 | 55.25 | 55.40 | 54.25 | 55.25 | 214,005 | +0.25(+0.45%) |
May 15, 2008 | 55.00 | 55.05 | 54.00 | 55.00 | 643,977 | +0.50(+0.92%) |
May 14, 2008 | 54.50 | 54.85 | 54.05 | 54.50 | 61,235 | +2.10(+4.01%) |
May 13, 2008 | 52.40 | 52.60 | 51.95 | 52.40 | 98,372 | +0.05(+0.10%) |
May 12, 2008 | 52.35 | 52.75 | 51.40 | 52.35 | 31,498 | +0.51(+0.98%) |
May 09, 2008 | 52.65 | 52.15 | 50.50 | 51.84 | 39,004 | -0.81(-1.54%) |
May 08, 2008 | 52.65 | 53.30 | 51.82 | 52.65 | 90,646 | -0.38(-0.72%) |
May 07, 2008 | 53.03 | 54.24 | 52.90 | 53.03 | 77,533 | -2.07(-3.76%) |
May 06, 2008 | 55.10 | 55.10 | 54.30 | 55.10 | 49,980 | +0.20(+0.36%) |
May 05, 2008 | 54.90 | 55.15 | 54.79 | 54.90 | 481,730 | +0.30(+0.55%) |
May 02, 2008 | 54.50 | 55.65 | 54.40 | 54.60 | 130,763 | +0.10(+0.18%) |
May 01, 2008 | 54.50 | 54.65 | 52.75 | 54.50 | 346,383 | +0.89(+1.66%) |
Apr 30, 2008 | 53.61 | 54.25 | 53.35 | 53.61 | 178,733 | -0.29(-0.54%) |
Apr 29, 2008 | 53.90 | 54.30 | 53.90 | 53.90 | 99,022 | -0.50(-0.92%) |
Apr 28, 2008 | 54.40 | 54.90 | 54.35 | 54.40 | 75,545 | -0.15(-0.27%) |
Apr 25, 2008 | 54.19 | 54.60 | 54.00 | 54.55 | 46,081 | +0.36(+0.66%) |
Apr 24, 2008 | 54.19 | 54.25 | 53.15 | 54.19 | 44,154 | +0.49(+0.91%) |
Apr 23, 2008 | 53.70 | 53.90 | 52.90 | 53.70 | 62,826 | +0.04(+0.07%) |
Apr 22, 2008 | 53.66 | 54.00 | 53.45 | 53.66 | 52,659 | -1.19(-2.17%) |
Apr 21, 2008 | 54.85 | 54.95 | 54.20 | 54.85 | 42,136 | -0.30(-0.54%) |
Apr 18, 2008 | 55.15 | 55.49 | 54.90 | 55.15 | 31,869 | +1.00(+1.85%) |
Apr 17, 2008 | 54.15 | 54.40 | 53.66 | 54.15 | 39,938 | +0.15(+0.28%) |
Apr 16, 2008 | 54.00 | 54.05 | 52.95 | 54.00 | 69,397 | +1.90(+3.65%) |
Apr 15, 2008 | 52.10 | 52.55 | 51.80 | 52.10 | 66,068 | +0.10(+0.19%) |
Apr 14, 2008 | 52.20 | 52.75 | 52.00 | 52.00 | 59,075 | -0.20(-0.38%) |
Apr 11, 2008 | 52.60 | 53.00 | 52.10 | 52.20 | 29,294 | -0.40(-0.76%) |
Apr 10, 2008 | 52.60 | 53.05 | 52.35 | 52.60 | 33,138 | -1.15(-2.14%) |
Apr 09, 2008 | 53.75 | 54.30 | 53.50 | 53.75 | 30,438 | -0.88(-1.61%) |
Apr 08, 2008 | 55.15 | 54.85 | 54.05 | 54.63 | 185,940 | -0.52(-0.94%) |
Apr 07, 2008 | 55.15 | 55.60 | 55.00 | 55.15 | 138,417 | +1.30(+2.41%) |
Apr 04, 2008 | 53.85 | 54.35 | 53.15 | 53.85 | 38,004 | -0.15(-0.28%) |
Apr 03, 2008 | 54.00 | 54.10 | 52.80 | 54.00 | 63,110 | -0.40(-0.74%) |
Apr 02, 2008 | 53.70 | 54.95 | 54.05 | 54.40 | 47,309 | +0.70(+1.30%) |
Apr 01, 2008 | 50.70 | 53.70 | 52.60 | 53.70 | 87,199 | +3.00(+5.92%) |
Mar 31, 2008 | 50.70 | 50.80 | 50.10 | 50.70 | 36,641 | +0.45(+0.90%) |
Mar 28, 2008 | 50.16 | 51.40 | 50.25 | 50.25 | 44,815 | +0.09(+0.18%) |
Mar 27, 2008 | 50.45 | 51.55 | 50.16 | 50.16 | 84,926 | -0.29(-0.57%) |
Mar 26, 2008 | 50.25 | 50.45 | 49.25 | 50.45 | 68,879 | +1.32(+2.69%) |
Mar 25, 2008 | 0.2500 | 49.13 | 49.13 | 49.13 | 93,988 | +0.00(+0.00%) |
Mar 24, 2008 | 48.25 | 49.35 | 47.35 | 49.13 | 48,105 | +0.88(+1.82%) |
Mar 21, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +0.00(+0.00%) |
Mar 20, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +1.74(+3.74%) |
Mar 19, 2008 | 46.51 | 49.05 | 46.51 | 46.51 | 63,646 | +0.66(+1.44%) |
Mar 18, 2008 | 42.85 | 46.19 | 44.85 | 45.85 | 72,941 | +3.00(+7.00%) |
Mar 17, 2008 | 42.85 | 43.35 | 41.60 | 42.85 | 98,593 | -0.90(-2.06%) |
Mar 14, 2008 | 45.55 | 45.70 | 43.00 | 43.75 | 44,738 | -1.80(-3.95%) |
Mar 13, 2008 | 45.54 | 45.80 | 43.95 | 45.55 | 67,985 | +0.01(+0.02%) |
Mar 12, 2008 | 45.54 | 47.00 | 45.53 | 45.54 | 41,954 | +0.15(+0.33%) |
Mar 11, 2008 | 45.39 | 45.55 | 44.30 | 45.39 | 56,551 | +2.64(+6.18%) |
Mar 10, 2008 | 42.75 | 44.15 | 42.59 | 42.75 | 116,962 | -1.29(-2.93%) |
Mar 07, 2008 | 44.04 | 44.60 | 43.25 | 44.04 | 43,857 | -0.11(-0.25%) |
Mar 06, 2008 | 45.26 | 45.15 | 44.10 | 44.15 | 39,327 | -1.11(-2.45%) |
Mar 05, 2008 | 44.65 | 45.91 | 44.95 | 45.26 | 90,136 | +0.61(+1.37%) |
Mar 04, 2008 | 44.65 | 44.95 | 44.15 | 44.65 | 93,960 | +0.17(+0.38%) |
Mar 03, 2008 | 44.48 | 45.00 | 44.40 | 44.48 | 82,151 | +0.23(+0.52%) |
Feb 29, 2008 | 46.70 | 45.70 | 44.25 | 44.25 | 63,338 | -2.45(-5.25%) |
Feb 28, 2008 | 46.70 | 46.90 | 46.00 | 46.70 | 46,547 | -1.20(-2.51%) |
Feb 27, 2008 | 47.90 | 48.65 | 47.30 | 47.90 | 39,721 | -0.60(-1.24%) |
Feb 26, 2008 | 48.50 | 48.93 | 47.15 | 48.50 | 49,670 | +0.40(+0.83%) |
Feb 25, 2008 | 48.10 | 48.45 | 46.90 | 48.10 | 50,127 | +2.50(+5.48%) |
Feb 22, 2008 | 45.55 | 46.40 | 44.95 | 45.60 | 40,095 | +0.05(+0.11%) |
Feb 21, 2008 | 44.15 | 46.05 | 45.10 | 45.55 | 42,365 | +1.40(+3.17%) |
Feb 20, 2008 | 44.06 | 44.45 | 43.30 | 44.15 | 61,641 | +0.09(+0.20%) |
Feb 19, 2008 | 43.40 | 44.95 | 43.95 | 44.06 | 47,953 | +0.66(+1.52%) |
Feb 18, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | +0.00(+0.00%) |
Feb 15, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | -1.00(-2.25%) |
Feb 14, 2008 | 44.40 | 45.20 | 44.40 | 44.40 | 218,431 | -0.60(-1.33%) |
Feb 13, 2008 | 45.00 | 45.10 | 44.45 | 45.00 | 44,931 | +1.10(+2.51%) |
Feb 12, 2008 | 43.90 | 44.35 | 43.55 | 43.90 | 53,666 | +1.25(+2.93%) |
Feb 11, 2008 | 42.65 | 43.05 | 41.95 | 42.65 | 34,264 | +0.25(+0.59%) |
Feb 08, 2008 | 42.40 | 43.00 | 42.17 | 42.40 | 85,296 | -1.15(-2.64%) |
Feb 07, 2008 | 44.00 | 44.35 | 43.45 | 43.55 | 29,364 | -0.45(-1.02%) |
Feb 06, 2008 | 44.00 | 45.15 | 43.90 | 44.00 | 43,657 | -0.45(-1.01%) |
Feb 05, 2008 | 48.20 | 45.85 | 44.45 | 44.45 | 67,601 | -3.75(-7.78%) |
Feb 04, 2008 | 48.45 | 48.55 | 47.75 | 48.20 | 60,361 | -0.25(-0.52%) |
Feb 01, 2008 | 49.95 | 48.90 | 47.55 | 48.45 | 45,013 | -1.50(-3.00%) |
Jan 31, 2008 | 49.95 | 49.95 | 47.80 | 49.95 | 42,877 | +0.45(+0.91%) |
Jan 30, 2008 | 49.50 | 50.75 | 48.70 | 49.50 | 81,596 | -0.30(-0.60%) |
Jan 29, 2008 | 49.80 | 50.50 | 49.10 | 49.80 | 68,201 | +0.30(+0.61%) |
Jan 28, 2008 | 47.30 | 49.50 | 47.65 | 49.50 | 72,085 | +2.20(+4.65%) |
Jan 25, 2008 | 50.30 | 49.80 | 47.12 | 47.30 | 297,690 | -3.00(-5.96%) |
Jan 24, 2008 | 50.30 | 50.45 | 49.35 | 50.30 | 141,902 | +2.70(+5.67%) |
Jan 23, 2008 | 47.60 | 48.00 | 45.05 | 47.60 | 118,125 | -1.85(-3.74%) |
Jan 22, 2008 | 50.50 | 49.75 | 46.70 | 49.45 | 135,069 | -1.05(-2.08%) |
Jan 21, 2008 | 50.50 | 52.65 | 50.45 | 50.50 | 79,263 | +0.00(+0.00%) |
Jan 18, 2008 | 50.50 | 52.65 | 50.45 | 50.50 | 79,263 | -1.50(-2.88%) |
Jan 17, 2008 | 52.00 | 54.40 | 52.00 | 52.00 | 65,062 | -1.75(-3.26%) |
Jan 16, 2008 | 53.75 | 54.90 | 53.30 | 53.75 | 56,234 | +0.40(+0.75%) |
Jan 15, 2008 | 54.80 | 54.85 | 53.30 | 53.35 | 69,611 | -1.45(-2.65%) |
Jan 14, 2008 | 53.60 | 55.20 | 54.70 | 54.80 | 49,972 | +1.20(+2.24%) |
Jan 11, 2008 | 53.60 | 54.10 | 53.05 | 53.60 | 69,277 | -0.10(-0.19%) |
Jan 10, 2008 | 53.70 | 53.70 | 52.20 | 53.70 | 54,289 | +0.70(+1.32%) |
Jan 09, 2008 | 52.05 | 53.00 | 51.75 | 53.00 | 82,929 | +0.95(+1.83%) |
Jan 08, 2008 | 52.05 | 53.35 | 52.00 | 52.05 | 56,595 | -1.55(-2.89%) |
Jan 07, 2008 | 53.00 | 54.00 | 52.95 | 53.60 | 84,835 | +0.60(+1.13%) |
Jan 04, 2008 | 53.00 | 53.73 | 52.85 | 53.00 | 70,465 | -0.90(-1.67%) |
Jan 03, 2008 | 53.90 | 54.25 | 53.50 | 53.90 | 62,505 | +0.19(+0.35%) |
Jan 02, 2008 | 54.15 | 54.65 | 53.65 | 53.71 | 53,153 | -0.44(-0.81%) |
Jan 01, 2008 | 54.15 | 54.70 | 53.45 | 54.15 | 28,713 | +0.00(+0.00%) |
Dec 31, 2007 | 54.15 | 54.70 | 53.45 | 54.15 | 28,713 | -0.40(-0.73%) |
Dec 28, 2007 | 54.55 | 55.00 | 54.45 | 54.55 | 43,797 | +0.55(+1.02%) |
Dec 27, 2007 | 53.50 | 54.55 | 53.85 | 54.00 | 63,264 | +0.50(+0.93%) |
Dec 26, 2007 | 53.50 | 53.75 | 53.25 | 53.50 | 70,469 | +0.15(+0.28%) |
Dec 24, 2007 | 53.35 | 53.45 | 53.00 | 53.35 | 39,379 | +0.35(+0.66%) |
Dec 21, 2007 | 53.00 | 53.55 | 52.91 | 53.00 | 68,721 | +0.25(+0.47%) |
Dec 20, 2007 | 52.75 | 53.10 | 52.25 | 52.75 | 93,328 | +0.35(+0.67%) |
Dec 19, 2007 | 52.75 | 53.20 | 52.10 | 52.40 | 69,656 | -0.35(-0.66%) |
Dec 18, 2007 | 52.75 | 53.85 | 52.00 | 52.75 | 95,815 | +0.75(+1.44%) |
Dec 17, 2007 | 53.35 | 52.95 | 52.00 | 52.00 | 132,378 | -1.35(-2.53%) |
Dec 14, 2007 | 53.35 | 54.30 | 53.01 | 53.35 | 47,673 | -1.90(-3.44%) |
Dec 13, 2007 | 56.51 | 55.50 | 54.30 | 55.25 | 80,015 | -1.26(-2.23%) |
Dec 12, 2007 | 56.51 | 57.40 | 56.00 | 56.51 | 107,563 | +1.35(+2.45%) |
Dec 11, 2007 | 55.16 | 57.45 | 55.16 | 55.16 | 121,357 | -2.29(-3.99%) |
Dec 10, 2007 | 57.45 | 58.10 | 57.40 | 57.45 | 48,845 | +0.50(+0.88%) |
Dec 07, 2007 | 56.65 | 57.40 | 56.74 | 56.95 | 40,824 | +0.30(+0.53%) |
Dec 06, 2007 | 55.40 | 56.93 | 55.69 | 56.65 | 86,278 | +1.25(+2.26%) |
Dec 05, 2007 | 55.40 | 55.75 | 55.10 | 55.40 | 91,406 | +0.75(+1.37%) |
Dec 04, 2007 | 54.65 | 54.70 | 54.19 | 54.65 | 42,516 | -0.25(-0.46%) |
Dec 03, 2007 | 54.90 | 55.55 | 54.85 | 54.90 | 27,640 | -1.40(-2.49%) |
Nov 30, 2007 | 55.75 | 57.60 | 56.20 | 56.30 | 43,216 | +0.55(+0.99%) |
Nov 29, 2007 | 55.90 | 56.00 | 55.50 | 55.75 | 50,440 | -0.15(-0.27%) |
Nov 28, 2007 | 55.90 | 56.00 | 54.75 | 55.90 | 87,408 | +2.60(+4.88%) |
Nov 27, 2007 | 53.30 | 54.10 | 52.85 | 53.30 | 84,576 | +1.89(+3.68%) |
Nov 26, 2007 | 51.41 | 52.95 | 51.40 | 51.41 | 62,022 | -1.74(-3.27%) |
Nov 23, 2007 | 51.85 | 53.55 | 52.75 | 53.15 | 104,120 | +1.30(+2.51%) |
Nov 21, 2007 | 50.74 | 52.60 | 51.16 | 51.85 | 77,085 | +0.00(+0.00%) |
Nov 20, 2007 | 51.85 | 52.60 | 51.16 | 51.85 | 77,085 | +0.75(+1.47%) |
Nov 19, 2007 | 51.10 | 52.15 | 50.71 | 51.10 | 57,291 | -1.25(-2.39%) |
Nov 16, 2007 | 52.35 | 52.88 | 51.60 | 52.35 | 54,845 | +0.15(+0.29%) |
Nov 15, 2007 | 52.20 | 53.75 | 51.86 | 52.20 | 47,240 | -1.00(-1.88%) |
Nov 14, 2007 | 53.35 | 54.05 | 53.20 | 53.20 | 37,836 | -0.15(-0.28%) |
Nov 13, 2007 | 51.00 | 53.45 | 52.70 | 53.35 | 59,276 | +2.35(+4.61%) |
Nov 12, 2007 | 51.00 | 52.25 | 51.00 | 51.00 | 68,639 | +0.35(+0.69%) |
Nov 09, 2007 | 50.65 | 51.25 | 49.60 | 50.65 | 85,946 | -1.18(-2.28%) |
Nov 08, 2007 | 51.83 | 52.65 | 50.80 | 51.83 | 39,873 | +0.28(+0.54%) |
Nov 07, 2007 | 51.55 | 52.35 | 51.05 | 51.55 | 53,197 | -0.30(-0.58%) |
Nov 06, 2007 | 51.85 | 52.05 | 51.00 | 51.85 | 63,933 | +0.95(+1.87%) |
Nov 05, 2007 | 51.86 | 51.10 | 49.90 | 50.90 | 36,873 | -0.96(-1.85%) |
Nov 02, 2007 | 51.86 | 52.30 | 51.10 | 51.86 | 37,574 | -0.64(-1.22%) |
Nov 01, 2007 | 52.50 | 52.80 | 51.90 | 52.50 | 104,905 | -2.36(-4.30%) |
Oct 31, 2007 | 53.86 | 55.25 | 54.26 | 54.86 | 57,841 | +1.00(+1.86%) |
Oct 30, 2007 | 53.50 | 54.15 | 53.51 | 53.86 | 33,482 | +0.36(+0.67%) |
Oct 29, 2007 | 53.85 | 53.65 | 53.25 | 53.50 | 25,391 | -0.35(-0.65%) |
Oct 26, 2007 | 53.85 | 53.90 | 52.95 | 53.85 | 52,867 | +1.02(+1.93%) |
Oct 25, 2007 | 52.83 | 53.25 | 52.25 | 52.83 | 50,997 | +0.03(+0.06%) |
Oct 24, 2007 | 53.30 | 53.15 | 51.65 | 52.80 | 358,953 | -0.50(-0.94%) |
Oct 23, 2007 | 53.30 | 53.35 | 52.95 | 53.30 | 47,803 | -0.06(-0.11%) |
Oct 19, 2007 | 53.36 | 54.10 | 53.36 | 53.36 | 39,174 | -1.64(-2.98%) |
Oct 18, 2007 | 55.00 | 55.00 | 54.40 | 55.00 | 47,001 | +0.00(+0.00%) |
Oct 17, 2007 | 55.00 | 56.00 | 54.69 | 55.00 | 35,915 | +0.36(+0.66%) |
Oct 16, 2007 | 54.64 | 55.10 | 54.16 | 54.64 | 22,658 | -0.91(-1.64%) |
Oct 15, 2007 | 55.55 | 56.50 | 55.50 | 55.55 | 27,844 | -1.00(-1.77%) |
Oct 12, 2007 | 56.55 | 56.75 | 55.85 | 56.55 | 22,192 | -0.18(-0.32%) |
Oct 11, 2007 | 56.73 | 57.40 | 56.40 | 56.73 | 43,884 | -0.22(-0.39%) |
Oct 10, 2007 | 56.95 | 57.15 | 56.30 | 56.95 | 71,049 | -0.55(-0.96%) |
Oct 09, 2007 | 57.50 | 57.63 | 56.65 | 57.50 | 26,244 | +0.15(+0.26%) |
Oct 08, 2007 | 58.49 | 57.70 | 57.20 | 57.35 | 17,985 | -1.14(-1.95%) |
Oct 05, 2007 | 58.49 | 58.65 | 57.80 | 58.49 | 45,845 | +0.94(+1.63%) |
Oct 04, 2007 | 56.70 | 58.10 | 57.15 | 57.55 | 46,886 | +0.85(+1.50%) |
Oct 03, 2007 | 56.70 | 57.35 | 56.60 | 56.70 | 54,165 | +0.05(+0.09%) |
Oct 02, 2007 | 56.65 | 57.20 | 56.35 | 56.65 | 98,958 | +0.45(+0.80%) |
Oct 01, 2007 | 54.40 | 56.26 | 54.20 | 56.20 | 109,522 | +1.80(+3.31%) |
Sep 28, 2007 | 54.40 | 54.91 | 54.24 | 54.40 | 59,131 | +0.18(+0.33%) |
Sep 27, 2007 | 52.35 | 54.55 | 53.85 | 54.22 | 41,556 | +1.87(+3.57%) |
Sep 26, 2007 | 52.65 | 52.70 | 52.00 | 52.35 | 43,270 | -0.30(-0.57%) |
Sep 25, 2007 | 52.65 | 52.70 | 51.55 | 52.65 | 37,213 | -0.30(-0.57%) |
Sep 24, 2007 | 52.95 | 53.55 | 52.36 | 52.95 | 32,384 | -1.45(-2.67%) |
Sep 21, 2007 | 54.05 | 54.45 | 53.85 | 54.40 | 30,626 | +0.35(+0.65%) |
Sep 20, 2007 | 54.05 | 54.50 | 53.76 | 54.05 | 64,633 | +0.05(+0.09%) |
Sep 19, 2007 | 54.00 | 54.93 | 54.00 | 54.00 | 43,255 | +1.25(+2.37%) |
Sep 18, 2007 | 49.75 | 52.75 | 51.05 | 52.75 | 53,263 | +3.00(+6.03%) |
Sep 17, 2007 | 49.75 | 50.20 | 49.70 | 49.75 | 31,673 | -1.35(-2.64%) |
Sep 14, 2007 | 51.10 | 51.30 | 50.40 | 51.10 | 28,175 | -0.70(-1.35%) |
Sep 13, 2007 | 51.80 | 52.15 | 51.60 | 51.80 | 32,437 | +0.25(+0.48%) |
Sep 12, 2007 | 50.85 | 51.75 | 51.15 | 51.55 | 36,854 | +0.70(+1.38%) |
Sep 11, 2007 | 50.85 | 51.10 | 50.40 | 50.85 | 173,945 | +0.70(+1.40%) |
Sep 10, 2007 | 50.15 | 50.65 | 49.70 | 50.15 | 41,767 | -0.15(-0.30%) |
Sep 07, 2007 | 50.30 | 50.75 | 49.95 | 50.30 | 56,437 | -1.70(-3.27%) |
Sep 06, 2007 | 52.15 | 52.15 | 50.90 | 52.00 | 45,283 | -0.15(-0.29%) |
Sep 05, 2007 | 52.15 | 52.35 | 51.85 | 52.15 | 29,929 | -1.40(-2.61%) |
Sep 04, 2007 | 53.55 | 53.79 | 52.70 | 53.55 | 28,976 | +0.55(+1.04%) |
Aug 31, 2007 | 53.00 | 53.25 | 52.40 | 53.00 | 48,478 | +1.10(+2.12%) |
Aug 30, 2007 | 51.90 | 52.25 | 51.45 | 51.90 | 108,158 | -0.84(-1.59%) |
Aug 29, 2007 | 51.00 | 52.75 | 50.90 | 52.74 | 56,956 | +1.74(+3.41%) |
Aug 28, 2007 | 51.00 | 52.05 | 50.94 | 51.00 | 53,737 | -2.45(-4.58%) |
Aug 27, 2007 | 53.45 | 54.10 | 53.35 | 53.45 | 30,500 | +0.05(+0.09%) |
Aug 24, 2007 | 53.15 | 53.45 | 52.60 | 53.40 | 53,954 | +0.25(+0.47%) |
Aug 23, 2007 | 53.15 | 53.60 | 52.70 | 53.15 | 136,587 | -0.30(-0.56%) |
Aug 22, 2007 | 53.45 | 53.50 | 52.90 | 53.45 | 49,286 | +0.55(+1.04%) |
Aug 21, 2007 | 52.90 | 53.05 | 52.00 | 52.90 | 32,680 | -0.10(-0.19%) |
Aug 20, 2007 | 53.00 | 53.80 | 52.35 | 53.00 | 45,863 | +0.05(+0.09%) |
Aug 17, 2007 | 52.95 | 54.00 | 52.20 | 52.95 | 386,702 | +1.95(+3.82%) |
Aug 16, 2007 | 51.00 | 51.00 | 48.50 | 51.00 | 196,177 | +0.25(+0.49%) |
Aug 15, 2007 | 50.75 | 52.00 | 50.40 | 50.75 | 59,284 | -1.90(-3.61%) |
Aug 14, 2007 | 52.65 | 54.30 | 52.00 | 52.65 | 104,562 | -2.30(-4.19%) |
Aug 13, 2007 | 54.95 | 55.55 | 54.90 | 54.95 | 50,156 | +0.30(+0.55%) |
Aug 10, 2007 | 54.65 | 54.75 | 53.35 | 54.65 | 127,793 | -1.25(-2.24%) |
Aug 09, 2007 | 55.90 | 56.71 | 54.80 | 55.90 | 131,407 | -3.60(-6.05%) |
Aug 08, 2007 | 59.50 | 60.00 | 57.95 | 59.50 | 225,916 | +2.05(+3.57%) |
Aug 07, 2007 | 57.45 | 57.65 | 56.60 | 57.45 | 110,318 | +1.45(+2.59%) |
Aug 06, 2007 | 56.00 | 56.00 | 54.90 | 56.00 | 57,335 | +1.20(+2.19%) |
Aug 03, 2007 | 54.80 | 56.00 | 54.80 | 54.80 | 103,963 | -1.65(-2.92%) |
Aug 02, 2007 | 56.45 | 56.55 | 55.80 | 56.45 | 132,432 | +0.72(+1.29%) |