Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.73 | 43.99 | 43.44 | 43.46 | 39,567 | -0.43(-0.99%) |
Aug 28, 2008 | 43.83 | 43.93 | 43.51 | 43.89 | 44,535 | +0.36(+0.83%) |
Aug 27, 2008 | 43.28 | 43.61 | 43.26 | 43.53 | 16,439 | +0.15(+0.36%) |
Aug 26, 2008 | 43.64 | 43.66 | 43.22 | 43.38 | 28,904 | -0.18(-0.42%) |
Aug 25, 2008 | 43.83 | 44.04 | 43.43 | 43.56 | 48,435 | -0.61(-1.39%) |
Aug 22, 2008 | 43.99 | 44.23 | 43.85 | 44.17 | 49,913 | +0.49(+1.12%) |
Aug 21, 2008 | 43.43 | 43.72 | 43.28 | 43.69 | 163,333 | -0.20(-0.45%) |
Aug 20, 2008 | 44.10 | 44.10 | 43.55 | 43.88 | 102,034 | -0.08(-0.18%) |
Aug 19, 2008 | 44.90 | 44.90 | 43.88 | 43.96 | 304,739 | -0.40(-0.91%) |
Aug 18, 2008 | 44.71 | 44.90 | 44.28 | 44.37 | 28,006 | -0.41(-0.92%) |
Aug 15, 2008 | 44.86 | 44.96 | 44.48 | 44.78 | 0 | +0.31(+0.69%) |
Aug 14, 2008 | 44.16 | 44.83 | 44.05 | 44.47 | 40,300 | +0.12(+0.28%) |
Aug 13, 2008 | 44.60 | 44.60 | 44.06 | 44.35 | 72,089 | -0.20(-0.45%) |
Aug 12, 2008 | 44.85 | 44.85 | 44.44 | 44.54 | 50,498 | +0.10(+0.23%) |
Aug 11, 2008 | 44.02 | 44.76 | 44.02 | 44.44 | 33,624 | +0.25(+0.57%) |
Aug 08, 2008 | 43.19 | 44.30 | 43.13 | 44.19 | 51,664 | +1.04(+2.42%) |
Aug 07, 2008 | 43.69 | 43.69 | 43.07 | 43.15 | 118,406 | -0.59(-1.34%) |
Aug 06, 2008 | 43.45 | 43.79 | 43.28 | 43.74 | 53,651 | +0.23(+0.52%) |
Aug 05, 2008 | 42.98 | 43.59 | 42.96 | 43.51 | 46,730 | +0.93(+2.19%) |
Aug 04, 2008 | 42.22 | 42.78 | 42.14 | 42.58 | 65,268 | +0.41(+0.98%) |
Aug 01, 2008 | 41.98 | 42.36 | 41.97 | 42.17 | 96,851 | +0.07(+0.16%) |
Jul 31, 2008 | 42.44 | 42.57 | 42.06 | 42.10 | 28,120 | -0.57(-1.33%) |
Jul 30, 2008 | 42.62 | 42.97 | 42.36 | 42.66 | 44,051 | +0.23(+0.55%) |
Jul 29, 2008 | 42.43 | 42.45 | 41.80 | 42.43 | 55,335 | +0.81(+1.94%) |
Jul 28, 2008 | 41.83 | 42.00 | 41.57 | 41.62 | 24,622 | -0.38(-0.91%) |
Jul 25, 2008 | 42.07 | 42.22 | 41.96 | 42.00 | 76,545 | -0.06(-0.14%) |
Jul 24, 2008 | 42.54 | 42.73 | 42.02 | 42.06 | 29,562 | -0.57(-1.33%) |
Jul 23, 2008 | 42.22 | 42.66 | 42.12 | 42.63 | 61,982 | +0.57(+1.34%) |
Jul 22, 2008 | 41.72 | 42.10 | 41.34 | 42.06 | 43,350 | +0.87(+2.10%) |
Jul 21, 2008 | 41.61 | 41.61 | 41.06 | 41.20 | 42,534 | -0.25(-0.60%) |
Jul 18, 2008 | 41.49 | 41.49 | 41.21 | 41.45 | 37,881 | -0.12(-0.28%) |
Jul 17, 2008 | 41.39 | 41.64 | 41.08 | 41.56 | 72,322 | +0.06(+0.14%) |
Jul 16, 2008 | 40.79 | 41.50 | 40.79 | 41.50 | 50,949 | +0.60(+1.47%) |
Jul 15, 2008 | 40.06 | 41.16 | 40.06 | 40.90 | 61,771 | +0.12(+0.29%) |
Jul 14, 2008 | 40.84 | 41.21 | 40.62 | 40.79 | 57,455 | +0.06(+0.14%) |
Jul 11, 2008 | 40.48 | 40.82 | 40.42 | 40.73 | 44,034 | -0.16(-0.39%) |
Jul 10, 2008 | 40.84 | 41.06 | 40.57 | 40.89 | 44,226 | -0.10(-0.23%) |
Jul 09, 2008 | 41.20 | 41.49 | 40.98 | 40.98 | 29,871 | -0.29(-0.71%) |
Jul 08, 2008 | 40.76 | 41.30 | 40.58 | 41.28 | 70,139 | +0.73(+1.79%) |
Jul 07, 2008 | 40.98 | 40.98 | 40.33 | 40.55 | 71,337 | -0.13(-0.32%) |
Jul 04, 2008 | 40.49 | 40.83 | 40.46 | 40.68 | 20,757 | +0.00(+0.00%) |
Jul 03, 2008 | 40.49 | 40.83 | 40.46 | 40.68 | 20,757 | +0.20(+0.49%) |
Jul 02, 2008 | 40.79 | 40.80 | 40.48 | 40.48 | 40,544 | -0.13(-0.33%) |
Jul 01, 2008 | 40.32 | 40.65 | 40.10 | 40.62 | 91,076 | +0.03(+0.07%) |
Jun 30, 2008 | 40.54 | 40.98 | 39.98 | 40.59 | 121,272 | -0.02(-0.05%) |
Jun 27, 2008 | 41.04 | 41.17 | 40.56 | 40.61 | 43,366 | -0.64(-1.55%) |
Jun 26, 2008 | 41.68 | 41.80 | 41.21 | 41.25 | 15,739 | -0.88(-2.09%) |
Jun 25, 2008 | 41.94 | 42.41 | 41.81 | 42.13 | 23,046 | +0.29(+0.68%) |
Jun 24, 2008 | 41.76 | 42.10 | 41.63 | 41.84 | 57,729 | -0.04(-0.09%) |
Jun 23, 2008 | 42.28 | 42.28 | 41.83 | 41.88 | 29,679 | -0.26(-0.61%) |
Jun 20, 2008 | 42.32 | 42.48 | 42.00 | 42.14 | 22,062 | -0.57(-1.34%) |
Jun 19, 2008 | 42.65 | 42.81 | 42.49 | 42.71 | 27,338 | +0.14(+0.33%) |
Jun 18, 2008 | 42.94 | 42.94 | 42.51 | 42.57 | 59,995 | -0.48(-1.13%) |
Jun 17, 2008 | 43.52 | 43.52 | 43.05 | 43.05 | 32,814 | -0.13(-0.31%) |
Jun 16, 2008 | 43.55 | 43.55 | 42.94 | 43.19 | 18,089 | -0.40(-0.91%) |
Jun 13, 2008 | 43.47 | 43.60 | 43.30 | 43.58 | 15,344 | +0.08(+0.19%) |
Jun 12, 2008 | 43.53 | 43.79 | 43.38 | 43.50 | 35,550 | +0.18(+0.42%) |
Jun 11, 2008 | 43.69 | 43.69 | 43.27 | 43.32 | 42,427 | -0.43(-0.97%) |
Jun 10, 2008 | 43.76 | 43.91 | 43.10 | 43.74 | 22,433 | +0.42(+0.97%) |
Jun 09, 2008 | 43.34 | 43.54 | 43.09 | 43.33 | 22,011 | -0.06(-0.14%) |
Jun 06, 2008 | 44.07 | 44.09 | 43.33 | 43.38 | 19,954 | -1.09(-2.46%) |
Jun 05, 2008 | 44.25 | 44.52 | 44.16 | 44.48 | 26,758 | +0.26(+0.60%) |
Jun 04, 2008 | 43.92 | 44.35 | 43.92 | 44.21 | 165,622 | +0.18(+0.40%) |
Jun 03, 2008 | 44.26 | 44.33 | 43.88 | 44.04 | 33,598 | -0.18(-0.42%) |
Jun 02, 2008 | 44.64 | 44.64 | 43.95 | 44.22 | 86,140 | -0.35(-0.79%) |
May 30, 2008 | 44.60 | 44.62 | 44.45 | 44.57 | 24,747 | +0.06(+0.13%) |
May 29, 2008 | 43.99 | 44.69 | 43.99 | 44.52 | 15,437 | +0.41(+0.93%) |
May 28, 2008 | 44.42 | 44.42 | 43.97 | 44.10 | 48,007 | -0.21(-0.46%) |
May 27, 2008 | 44.09 | 44.38 | 44.05 | 44.31 | 20,263 | +0.12(+0.28%) |
May 26, 2008 | 44.30 | 44.30 | 44.10 | 44.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.30 | 44.30 | 44.10 | 44.19 | 35,037 | -0.20(-0.45%) |
May 22, 2008 | 44.17 | 44.47 | 44.17 | 44.38 | 64,399 | +0.21(+0.48%) |
May 21, 2008 | 44.79 | 44.79 | 44.06 | 44.17 | 71,401 | -0.47(-1.05%) |
May 20, 2008 | 45.03 | 45.03 | 44.54 | 44.64 | 15,313 | -0.44(-0.98%) |
May 19, 2008 | 44.96 | 45.31 | 44.96 | 45.08 | 10,789 | +0.04(+0.10%) |
May 16, 2008 | 45.15 | 45.15 | 44.85 | 45.04 | 17,350 | -0.01(-0.02%) |
May 15, 2008 | 44.67 | 45.04 | 44.53 | 45.04 | 19,392 | +0.47(+1.05%) |
May 14, 2008 | 44.61 | 44.82 | 44.57 | 44.57 | 20,241 | +0.15(+0.33%) |
May 13, 2008 | 44.43 | 44.45 | 44.23 | 44.43 | 47,585 | +0.15(+0.33%) |
May 12, 2008 | 43.96 | 44.28 | 43.94 | 44.28 | 27,942 | +0.35(+0.80%) |
May 09, 2008 | 43.74 | 44.00 | 43.74 | 43.93 | 23,109 | -0.23(-0.53%) |
May 08, 2008 | 44.34 | 44.34 | 44.03 | 44.16 | 18,547 | +0.05(+0.12%) |
May 07, 2008 | 44.80 | 44.80 | 44.07 | 44.11 | 15,988 | -0.57(-1.27%) |
May 06, 2008 | 44.41 | 44.77 | 44.28 | 44.68 | 24,445 | +0.15(+0.33%) |
May 05, 2008 | 44.46 | 44.60 | 44.38 | 44.53 | 36,487 | -0.08(-0.18%) |
May 02, 2008 | 44.93 | 44.93 | 44.54 | 44.61 | 76,384 | +0.01(+0.02%) |
May 01, 2008 | 44.30 | 44.73 | 44.30 | 44.60 | 620,867 | +0.29(+0.65%) |
Apr 30, 2008 | 44.77 | 44.97 | 44.32 | 44.32 | 45,353 | -0.15(-0.33%) |
Apr 29, 2008 | 44.57 | 44.60 | 44.29 | 44.46 | 16,943 | -0.07(-0.17%) |
Apr 28, 2008 | 44.70 | 44.74 | 44.50 | 44.54 | 20,930 | +0.13(+0.30%) |
Apr 25, 2008 | 44.70 | 44.70 | 44.16 | 44.41 | 586,905 | -0.27(-0.61%) |
Apr 24, 2008 | 44.68 | 44.88 | 44.37 | 44.68 | 26,787 | -0.04(-0.08%) |
Apr 23, 2008 | 44.77 | 44.85 | 44.39 | 44.71 | 21,427 | +0.26(+0.59%) |
Apr 22, 2008 | 44.88 | 44.88 | 44.31 | 44.45 | 27,232 | -0.50(-1.11%) |
Apr 21, 2008 | 44.73 | 44.99 | 44.63 | 44.95 | 40,123 | +0.10(+0.23%) |
Apr 18, 2008 | 45.18 | 45.18 | 44.70 | 44.85 | 41,410 | +0.24(+0.54%) |
Apr 17, 2008 | 44.65 | 44.72 | 44.46 | 44.60 | 26,253 | -0.21(-0.48%) |
Apr 16, 2008 | 44.59 | 44.82 | 44.50 | 44.82 | 21,574 | +0.46(+1.04%) |
Apr 15, 2008 | 44.35 | 44.42 | 44.12 | 44.35 | 36,235 | +0.11(+0.25%) |
Apr 14, 2008 | 44.31 | 44.34 | 44.18 | 44.24 | 18,545 | -0.04(-0.08%) |
Apr 11, 2008 | 43.99 | 44.55 | 43.99 | 44.28 | 39,899 | -0.43(-0.95%) |
Apr 10, 2008 | 44.38 | 44.92 | 44.38 | 44.71 | 19,589 | +0.17(+0.38%) |
Apr 09, 2008 | 45.04 | 45.04 | 44.48 | 44.54 | 18,928 | -0.48(-1.06%) |
Apr 08, 2008 | 44.97 | 45.07 | 44.88 | 45.01 | 335,812 | -0.21(-0.47%) |
Apr 07, 2008 | 45.62 | 45.62 | 45.18 | 45.23 | 48,615 | -0.02(-0.05%) |
Apr 04, 2008 | 45.15 | 45.46 | 45.10 | 45.25 | 19,881 | +0.09(+0.20%) |
Apr 03, 2008 | 44.93 | 45.22 | 44.88 | 45.16 | 46,300 | +0.06(+0.13%) |
Apr 02, 2008 | 45.58 | 45.58 | 45.04 | 45.10 | 33,908 | -0.26(-0.58%) |
Apr 01, 2008 | 45.26 | 45.37 | 44.50 | 45.37 | 118,610 | +0.88(+1.98%) |
Mar 31, 2008 | 44.57 | 44.76 | 44.39 | 44.49 | 24,103 | +0.15(+0.33%) |
Mar 28, 2008 | 44.62 | 44.71 | 44.34 | 44.34 | 13,617 | -0.18(-0.40%) |
Mar 27, 2008 | 44.88 | 44.90 | 44.51 | 44.52 | 15,660 | -0.09(-0.20%) |
Mar 26, 2008 | 44.77 | 44.79 | 44.57 | 44.60 | 14,298 | -0.30(-0.67%) |
Mar 25, 2008 | 45.41 | 45.41 | 44.66 | 44.90 | 39,763 | -0.10(-0.23%) |
Mar 24, 2008 | 44.72 | 45.10 | 44.72 | 45.01 | 29,141 | +0.57(+1.27%) |
Mar 21, 2008 | 43.94 | 44.49 | 43.79 | 44.44 | 45,210 | +0.00(+0.00%) |
Mar 20, 2008 | 43.94 | 44.49 | 43.79 | 44.44 | 45,210 | +0.76(+1.75%) |
Mar 19, 2008 | 44.26 | 44.49 | 43.67 | 43.68 | 38,946 | -0.23(-0.52%) |
Mar 18, 2008 | 43.41 | 43.94 | 43.09 | 43.91 | 46,844 | +1.17(+2.74%) |
Mar 17, 2008 | 42.14 | 43.02 | 42.14 | 42.74 | 67,271 | -0.38(-0.89%) |
Mar 14, 2008 | 44.01 | 44.01 | 42.83 | 43.12 | 81,433 | -0.60(-1.38%) |
Mar 13, 2008 | 43.38 | 43.86 | 42.61 | 43.72 | 48,479 | +0.02(+0.05%) |
Mar 12, 2008 | 43.69 | 44.13 | 43.68 | 43.70 | 40,308 | -0.07(-0.17%) |
Mar 11, 2008 | 44.32 | 44.32 | 42.73 | 43.77 | 30,172 | +0.79(+1.85%) |
Mar 10, 2008 | 43.11 | 43.41 | 42.97 | 42.98 | 88,498 | -0.27(-0.63%) |
Mar 07, 2008 | 43.33 | 43.63 | 43.08 | 43.25 | 17,675 | -0.32(-0.74%) |
Mar 06, 2008 | 44.10 | 44.10 | 43.58 | 43.58 | 30,912 | -0.60(-1.36%) |
Mar 05, 2008 | 44.12 | 44.38 | 43.84 | 44.18 | 58,074 | +0.28(+0.64%) |
Mar 04, 2008 | 43.41 | 43.90 | 43.41 | 43.90 | 54,334 | -0.05(-0.12%) |
Mar 03, 2008 | 43.79 | 43.95 | 43.55 | 43.95 | 672,332 | +0.18(+0.42%) |
Feb 29, 2008 | 44.40 | 44.40 | 43.67 | 43.77 | 52,564 | -0.87(-1.96%) |
Feb 28, 2008 | 44.67 | 44.92 | 44.60 | 44.64 | 41,125 | -0.38(-0.85%) |
Feb 27, 2008 | 45.64 | 45.64 | 44.89 | 45.02 | 56,649 | +0.04(+0.08%) |
Feb 26, 2008 | 45.35 | 45.35 | 44.61 | 44.99 | 18,383 | +0.35(+0.79%) |
Feb 25, 2008 | 45.14 | 45.14 | 44.17 | 44.63 | 59,237 | +0.43(+0.96%) |
Feb 22, 2008 | 44.13 | 44.21 | 43.55 | 44.21 | 33,014 | +0.30(+0.69%) |
Feb 21, 2008 | 44.56 | 44.56 | 43.89 | 43.91 | 51,202 | -0.22(-0.49%) |
Feb 20, 2008 | 44.12 | 44.25 | 43.78 | 44.12 | 26,016 | -0.08(-0.17%) |
Feb 19, 2008 | 44.77 | 44.77 | 44.14 | 44.20 | 36,876 | -0.01(-0.03%) |
Feb 18, 2008 | 44.71 | 44.71 | 43.99 | 44.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.71 | 44.71 | 43.99 | 44.21 | 24,648 | +0.18(+0.40%) |
Feb 14, 2008 | 44.67 | 44.67 | 44.03 | 44.04 | 15,251 | -0.47(-1.06%) |
Feb 13, 2008 | 45.51 | 45.51 | 44.35 | 44.51 | 23,381 | +0.19(+0.43%) |
Feb 12, 2008 | 45.12 | 45.12 | 44.20 | 44.32 | 38,463 | +0.42(+0.95%) |
Feb 11, 2008 | 43.36 | 43.91 | 43.36 | 43.90 | 12,255 | +0.42(+0.96%) |
Feb 08, 2008 | 43.77 | 43.90 | 43.44 | 43.48 | 14,181 | -0.35(-0.80%) |
Feb 07, 2008 | 43.30 | 43.95 | 43.17 | 43.83 | 655,965 | +0.59(+1.36%) |
Feb 06, 2008 | 43.72 | 43.74 | 43.25 | 43.25 | 14,434 | -0.22(-0.51%) |
Feb 05, 2008 | 43.99 | 44.13 | 43.44 | 43.47 | 32,954 | -0.89(-2.00%) |
Feb 04, 2008 | 44.80 | 44.87 | 44.35 | 44.35 | 42,759 | -0.43(-0.95%) |
Feb 01, 2008 | 44.38 | 44.94 | 44.38 | 44.78 | 126,372 | +0.59(+1.35%) |
Jan 31, 2008 | 43.35 | 44.54 | 43.16 | 44.19 | 57,875 | +0.57(+1.31%) |
Jan 30, 2008 | 43.66 | 44.58 | 43.60 | 43.61 | 113,163 | -0.36(-0.82%) |
Jan 29, 2008 | 44.41 | 44.41 | 43.77 | 43.97 | 24,684 | +0.02(+0.05%) |
Jan 28, 2008 | 43.02 | 43.95 | 43.02 | 43.95 | 31,475 | +0.71(+1.65%) |
Jan 25, 2008 | 44.16 | 44.16 | 43.23 | 43.24 | 326,825 | -0.54(-1.22%) |
Jan 24, 2008 | 43.62 | 43.94 | 43.53 | 43.77 | 29,550 | +0.15(+0.35%) |
Jan 23, 2008 | 41.86 | 43.74 | 41.39 | 43.62 | 117,259 | +0.73(+1.71%) |
Jan 22, 2008 | 37.91 | 43.21 | 35.25 | 42.89 | 247,706 | -0.65(-1.48%) |
Jan 21, 2008 | 44.35 | 44.49 | 43.27 | 43.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.35 | 44.49 | 43.27 | 43.53 | 243,430 | -0.54(-1.23%) |
Jan 17, 2008 | 44.79 | 44.95 | 43.99 | 44.07 | 60,803 | -0.72(-1.61%) |
Jan 16, 2008 | 44.81 | 45.10 | 44.65 | 44.79 | 57,058 | -0.13(-0.29%) |
Jan 15, 2008 | 45.48 | 45.48 | 44.93 | 44.93 | 130,832 | -0.80(-1.75%) |
Jan 14, 2008 | 45.77 | 45.98 | 45.69 | 45.73 | 384,618 | -0.06(-0.13%) |
Jan 11, 2008 | 46.42 | 46.42 | 45.65 | 45.79 | 29,870 | -1.03(-2.20%) |
Jan 10, 2008 | 46.60 | 46.93 | 46.38 | 46.81 | 42,759 | +0.35(+0.76%) |
Jan 09, 2008 | 46.31 | 46.50 | 45.97 | 46.46 | 54,334 | +0.23(+0.51%) |
Jan 08, 2008 | 46.37 | 46.84 | 46.09 | 46.23 | 90,830 | -0.03(-0.06%) |
Jan 07, 2008 | 45.87 | 46.36 | 45.87 | 46.26 | 30,367 | +0.60(+1.32%) |
Jan 04, 2008 | 46.13 | 46.15 | 45.65 | 45.65 | 16,068 | -0.60(-1.30%) |
Jan 03, 2008 | 46.45 | 46.64 | 46.16 | 46.26 | 24,648 | -0.07(-0.16%) |
Jan 02, 2008 | 46.75 | 46.82 | 46.07 | 46.33 | 414,641 | -0.61(-1.30%) |
Jan 01, 2008 | 47.26 | 47.26 | 46.94 | 46.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.26 | 47.26 | 46.94 | 46.94 | 7,898 | -0.40(-0.85%) |
Dec 28, 2007 | 47.75 | 47.75 | 47.24 | 47.34 | 26,139 | -0.03(-0.06%) |
Dec 27, 2007 | 48.03 | 48.03 | 47.37 | 47.37 | 20,837 | -0.75(-1.56%) |
Dec 26, 2007 | 47.94 | 48.15 | 47.94 | 48.12 | 11,310 | -0.03(-0.06%) |
Dec 24, 2007 | 48.05 | 48.18 | 48.04 | 48.15 | 11,166 | +0.18(+0.38%) |
Dec 21, 2007 | 47.97 | 48.02 | 47.47 | 47.97 | 25,601 | +0.53(+1.11%) |
Dec 20, 2007 | 47.59 | 47.59 | 47.25 | 47.44 | 17,158 | +0.21(+0.44%) |
Dec 19, 2007 | 47.02 | 47.50 | 46.78 | 47.23 | 24,784 | +0.25(+0.53%) |
Dec 18, 2007 | 47.47 | 47.47 | 46.82 | 46.98 | 18,656 | -0.19(-0.40%) |
Dec 17, 2007 | 47.63 | 47.63 | 47.14 | 47.17 | 34,588 | -0.54(-1.14%) |
Dec 14, 2007 | 47.96 | 48.02 | 47.67 | 47.72 | 42,759 | -0.45(-0.93%) |
Dec 13, 2007 | 48.13 | 48.19 | 47.83 | 48.17 | 48,479 | +0.04(+0.08%) |
Dec 12, 2007 | 48.71 | 48.71 | 47.78 | 48.13 | 38,538 | +0.37(+0.78%) |
Dec 11, 2007 | 48.53 | 48.82 | 47.75 | 47.75 | 40,172 | -0.89(-1.83%) |
Dec 10, 2007 | 48.51 | 48.75 | 48.49 | 48.64 | 59,828 | +0.17(+0.35%) |
Dec 07, 2007 | 48.64 | 48.69 | 48.38 | 48.47 | 74,352 | +0.04(+0.09%) |
Dec 06, 2007 | 48.02 | 48.47 | 47.87 | 48.43 | 30,912 | +0.51(+1.06%) |
Dec 05, 2007 | 47.84 | 47.97 | 47.70 | 47.92 | 63,594 | +0.32(+0.68%) |
Dec 04, 2007 | 47.36 | 47.75 | 47.33 | 47.60 | 39,355 | -0.15(-0.32%) |
Dec 03, 2007 | 48.03 | 48.04 | 47.71 | 47.75 | 155,922 | -0.18(-0.38%) |
Nov 30, 2007 | 47.93 | 47.98 | 47.68 | 47.94 | 78,165 | +0.34(+0.71%) |
Nov 29, 2007 | 47.50 | 47.73 | 47.30 | 47.60 | 42,623 | +0.01(+0.02%) |
Nov 28, 2007 | 46.98 | 47.64 | 46.84 | 47.59 | 69,995 | +0.85(+1.82%) |
Nov 27, 2007 | 46.59 | 46.81 | 46.34 | 46.74 | 83,174 | +0.73(+1.58%) |
Nov 26, 2007 | 46.23 | 46.92 | 46.01 | 46.01 | 479,575 | -0.46(-0.98%) |
Nov 23, 2007 | 46.48 | 46.52 | 46.28 | 46.47 | 15,251 | +0.29(+0.62%) |
Nov 21, 2007 | 46.40 | 46.58 | 46.18 | 46.18 | 22,687 | -0.40(-0.85%) |
Nov 20, 2007 | 46.64 | 46.85 | 46.21 | 46.58 | 11,575 | +0.29(+0.63%) |
Nov 19, 2007 | 46.74 | 46.78 | 46.29 | 46.29 | 99,136 | -0.67(-1.42%) |
Nov 16, 2007 | 46.86 | 46.96 | 46.56 | 46.95 | 26,282 | +0.37(+0.80%) |
Nov 15, 2007 | 46.70 | 47.03 | 46.58 | 46.58 | 34,725 | -0.15(-0.33%) |
Nov 14, 2007 | 46.56 | 47.20 | 46.56 | 46.73 | 19,541 | -0.17(-0.36%) |
Nov 13, 2007 | 46.32 | 46.90 | 46.21 | 46.90 | 13,481 | +0.83(+1.80%) |
Nov 12, 2007 | 45.59 | 46.65 | 45.59 | 46.07 | 18,179 | -0.29(-0.63%) |
Nov 09, 2007 | 46.44 | 46.77 | 46.31 | 46.37 | 51,883 | -0.25(-0.54%) |
Nov 08, 2007 | 46.45 | 46.73 | 46.02 | 46.62 | 23,558 | +0.32(+0.68%) |
Nov 07, 2007 | 46.64 | 46.83 | 46.23 | 46.30 | 41,125 | -0.73(-1.56%) |
Nov 06, 2007 | 46.95 | 47.03 | 46.76 | 47.03 | 14,979 | +0.21(+0.44%) |
Nov 05, 2007 | 46.85 | 47.00 | 46.62 | 46.83 | 103,086 | -0.02(-0.05%) |
Nov 02, 2007 | 46.92 | 46.98 | 46.64 | 46.85 | 7,217 | +0.10(+0.22%) |
Nov 01, 2007 | 47.38 | 47.45 | 46.74 | 46.75 | 26,418 | -1.37(-2.85%) |
Oct 31, 2007 | 47.81 | 48.12 | 47.52 | 48.12 | 29,141 | +0.53(+1.11%) |
Oct 30, 2007 | 47.61 | 47.76 | 47.45 | 47.59 | 19,337 | -0.37(-0.77%) |
Oct 29, 2007 | 47.74 | 47.98 | 47.64 | 47.96 | 17,022 | +0.29(+0.62%) |
Oct 26, 2007 | 47.49 | 47.73 | 47.45 | 47.67 | 11,711 | +0.30(+0.64%) |
Oct 25, 2007 | 47.32 | 47.56 | 47.20 | 47.36 | 10,485 | +0.17(+0.37%) |
Oct 24, 2007 | 47.00 | 47.19 | 46.67 | 47.19 | 31,184 | +0.12(+0.25%) |
Oct 23, 2007 | 46.92 | 47.09 | 46.89 | 47.07 | 25,056 | +0.14(+0.30%) |
Oct 22, 2007 | 46.40 | 47.03 | 46.37 | 46.93 | 33,499 | +0.40(+0.85%) |
Oct 19, 2007 | 47.13 | 47.19 | 46.53 | 46.53 | 40,036 | -0.76(-1.60%) |
Oct 18, 2007 | 47.33 | 47.38 | 47.18 | 47.29 | 11,438 | +0.07(+0.14%) |
Oct 17, 2007 | 47.35 | 47.51 | 47.00 | 47.23 | 10,349 | +0.04(+0.09%) |
Oct 16, 2007 | 47.13 | 47.27 | 47.13 | 47.18 | 10,621 | -0.06(-0.12%) |
Oct 15, 2007 | 47.01 | 47.66 | 47.01 | 47.24 | 17,158 | -0.34(-0.71%) |
Oct 12, 2007 | 47.38 | 47.62 | 47.38 | 47.58 | 11,302 | +0.27(+0.57%) |
Oct 11, 2007 | 47.72 | 47.72 | 47.22 | 47.31 | 10,077 | -0.19(-0.40%) |
Oct 10, 2007 | 47.56 | 47.58 | 47.41 | 47.50 | 14,570 | +0.07(+0.14%) |
Oct 09, 2007 | 47.31 | 47.45 | 46.99 | 47.43 | 31,184 | +0.18(+0.39%) |
Oct 08, 2007 | 47.29 | 47.31 | 47.17 | 47.25 | 10,077 | -0.13(-0.28%) |
Oct 05, 2007 | 47.34 | 47.51 | 47.20 | 47.38 | 52,155 | +0.29(+0.62%) |
Oct 04, 2007 | 47.20 | 47.20 | 47.03 | 47.09 | 34,316 | -0.01(-0.03%) |
Oct 03, 2007 | 47.25 | 47.25 | 47.05 | 47.10 | 10,621 | -0.22(-0.47%) |
Oct 02, 2007 | 47.23 | 47.40 | 47.21 | 47.32 | 17,975 | -0.02(-0.05%) |
Oct 01, 2007 | 46.92 | 47.34 | 46.81 | 47.34 | 62,505 | +0.38(+0.81%) |
Sep 28, 2007 | 46.76 | 46.96 | 46.69 | 46.96 | 35,406 | +0.15(+0.31%) |
Sep 27, 2007 | 46.67 | 46.81 | 46.62 | 46.81 | 11,030 | +0.17(+0.36%) |
Sep 26, 2007 | 46.40 | 46.72 | 46.40 | 46.65 | 36,223 | +0.45(+0.97%) |
Sep 25, 2007 | 46.18 | 46.32 | 46.01 | 46.20 | 24,920 | -0.28(-0.60%) |
Sep 24, 2007 | 46.64 | 46.73 | 46.47 | 46.48 | 19,200 | -0.12(-0.25%) |
Sep 21, 2007 | 46.89 | 46.90 | 46.59 | 46.59 | 10,757 | +0.10(+0.21%) |
Sep 20, 2007 | 46.62 | 46.75 | 46.46 | 46.50 | 18,520 | -0.26(-0.57%) |
Sep 19, 2007 | 46.71 | 46.84 | 46.64 | 46.76 | 23,150 | +0.30(+0.65%) |
Sep 18, 2007 | 45.87 | 46.53 | 45.79 | 46.46 | 53,653 | +0.80(+1.75%) |
Sep 17, 2007 | 45.66 | 45.73 | 45.57 | 45.66 | 12,936 | -0.13(-0.29%) |
Sep 14, 2007 | 45.46 | 45.80 | 45.46 | 45.79 | 8,715 | +0.15(+0.34%) |
Sep 13, 2007 | 45.68 | 45.81 | 45.57 | 45.64 | 50,794 | +0.13(+0.29%) |
Sep 12, 2007 | 45.26 | 45.62 | 45.23 | 45.51 | 90,013 | +0.20(+0.44%) |
Sep 11, 2007 | 44.92 | 45.31 | 44.91 | 45.31 | 34,316 | +0.49(+1.10%) |
Sep 10, 2007 | 44.87 | 44.95 | 44.48 | 44.82 | 10,349 | +0.10(+0.23%) |
Sep 07, 2007 | 44.91 | 45.02 | 44.65 | 44.71 | 56,104 | -0.59(-1.30%) |
Sep 06, 2007 | 45.17 | 45.46 | 44.99 | 45.30 | 47,662 | +0.21(+0.47%) |
Sep 05, 2007 | 45.12 | 45.16 | 44.99 | 45.09 | 15,796 | -0.43(-0.95%) |