Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.70 | 40.70 | 40.28 | 40.40 | 40,218 | -0.40(-0.97%) |
Aug 28, 2008 | 40.18 | 40.80 | 40.07 | 40.80 | 65,089 | +0.75(+1.87%) |
Aug 27, 2008 | 39.63 | 40.17 | 39.59 | 40.05 | 36,039 | +0.46(+1.15%) |
Aug 26, 2008 | 39.42 | 39.74 | 39.25 | 39.59 | 101,890 | +0.22(+0.56%) |
Aug 25, 2008 | 40.16 | 40.21 | 39.35 | 39.37 | 117,152 | -0.94(-2.32%) |
Aug 22, 2008 | 39.83 | 40.38 | 39.83 | 40.31 | 54,603 | +0.70(+1.77%) |
Aug 21, 2008 | 40.04 | 40.04 | 39.58 | 39.61 | 276,105 | -0.50(-1.24%) |
Aug 20, 2008 | 40.32 | 40.49 | 39.80 | 40.11 | 297,886 | +0.07(+0.17%) |
Aug 19, 2008 | 40.76 | 41.16 | 39.97 | 40.04 | 119,203 | -0.68(-1.68%) |
Aug 18, 2008 | 41.19 | 41.90 | 40.50 | 40.72 | 155,199 | -0.52(-1.27%) |
Aug 15, 2008 | 41.56 | 41.93 | 40.88 | 41.24 | 0 | -0.33(-0.79%) |
Aug 14, 2008 | 40.90 | 41.67 | 40.90 | 41.57 | 672,925 | +0.31(+0.75%) |
Aug 13, 2008 | 40.81 | 41.32 | 40.63 | 41.26 | 224,699 | +0.32(+0.78%) |
Aug 12, 2008 | 41.16 | 41.16 | 40.82 | 40.94 | 254,209 | -0.18(-0.43%) |
Aug 11, 2008 | 40.35 | 41.48 | 40.23 | 41.12 | 109,896 | +0.92(+2.29%) |
Aug 08, 2008 | 39.09 | 40.35 | 39.09 | 40.20 | 124,470 | +1.05(+2.67%) |
Aug 07, 2008 | 39.60 | 39.75 | 39.08 | 39.15 | 67,608 | -0.66(-1.65%) |
Aug 06, 2008 | 39.55 | 39.96 | 39.19 | 39.81 | 70,316 | +0.39(+0.98%) |
Aug 05, 2008 | 39.26 | 39.60 | 39.09 | 39.42 | 1,073,862 | +0.62(+1.61%) |
Aug 04, 2008 | 39.40 | 39.58 | 38.59 | 38.80 | 81,869 | -0.77(-1.94%) |
Aug 01, 2008 | 39.19 | 39.70 | 38.93 | 39.57 | 142,957 | +0.24(+0.60%) |
Jul 31, 2008 | 39.16 | 39.78 | 39.09 | 39.33 | 558,696 | -0.17(-0.43%) |
Jul 30, 2008 | 39.47 | 39.82 | 39.08 | 39.50 | 104,686 | +0.03(+0.06%) |
Jul 29, 2008 | 39.47 | 39.65 | 38.65 | 39.47 | 316,947 | +1.01(+2.63%) |
Jul 28, 2008 | 39.15 | 39.34 | 38.42 | 38.46 | 176,049 | -0.91(-2.31%) |
Jul 25, 2008 | 38.99 | 39.62 | 38.99 | 39.37 | 186,007 | +0.56(+1.44%) |
Jul 24, 2008 | 39.63 | 39.63 | 38.81 | 38.81 | 66,781 | -0.72(-1.82%) |
Jul 23, 2008 | 39.31 | 39.87 | 39.16 | 39.53 | 171,104 | +0.23(+0.58%) |
Jul 22, 2008 | 37.93 | 39.31 | 37.86 | 39.31 | 44,470 | +1.26(+3.30%) |
Jul 21, 2008 | 37.93 | 38.17 | 37.82 | 38.05 | 60,548 | +0.19(+0.51%) |
Jul 18, 2008 | 38.50 | 38.50 | 37.62 | 37.86 | 88,037 | -0.19(-0.51%) |
Jul 17, 2008 | 37.72 | 38.07 | 37.35 | 38.05 | 126,045 | +0.81(+2.17%) |
Jul 16, 2008 | 35.97 | 37.41 | 35.90 | 37.24 | 72,912 | +1.34(+3.73%) |
Jul 15, 2008 | 35.57 | 36.58 | 35.28 | 35.90 | 284,130 | +0.03(+0.07%) |
Jul 14, 2008 | 36.96 | 36.97 | 35.88 | 35.88 | 786,733 | -0.70(-1.91%) |
Jul 11, 2008 | 35.83 | 36.72 | 35.80 | 36.57 | 250,902 | +0.17(+0.46%) |
Jul 10, 2008 | 36.22 | 36.64 | 35.98 | 36.41 | 345,593 | +0.40(+1.12%) |
Jul 09, 2008 | 37.10 | 37.10 | 36.00 | 36.00 | 338,398 | -0.94(-2.56%) |
Jul 08, 2008 | 35.48 | 36.98 | 35.48 | 36.95 | 432,754 | +1.31(+3.67%) |
Jul 07, 2008 | 36.14 | 36.36 | 35.36 | 35.64 | 205,392 | -0.46(-1.26%) |
Jul 04, 2008 | 36.29 | 36.38 | 35.88 | 36.09 | 329,476 | +0.00(+0.00%) |
Jul 03, 2008 | 36.29 | 36.38 | 35.88 | 36.09 | 329,476 | -0.27(-0.74%) |
Jul 02, 2008 | 37.34 | 37.43 | 36.36 | 36.36 | 116,890 | -1.04(-2.77%) |
Jul 01, 2008 | 37.34 | 37.57 | 36.75 | 37.40 | 155,923 | -0.20(-0.54%) |
Jun 30, 2008 | 38.09 | 38.43 | 37.59 | 37.60 | 113,990 | -0.61(-1.60%) |
Jun 27, 2008 | 38.25 | 38.51 | 38.01 | 38.21 | 105,996 | -0.26(-0.67%) |
Jun 26, 2008 | 38.97 | 39.05 | 38.31 | 38.47 | 56,287 | -0.86(-2.19%) |
Jun 25, 2008 | 39.31 | 39.49 | 39.04 | 39.33 | 56,498 | +0.35(+0.89%) |
Jun 24, 2008 | 39.55 | 39.55 | 38.99 | 38.99 | 83,205 | -0.67(-1.68%) |
Jun 23, 2008 | 40.38 | 40.38 | 39.65 | 39.65 | 60,491 | -0.40(-0.99%) |
Jun 20, 2008 | 40.38 | 40.54 | 39.77 | 40.05 | 56,124 | -0.57(-1.41%) |
Jun 19, 2008 | 40.53 | 40.62 | 40.23 | 40.62 | 42,557 | +0.26(+0.65%) |
Jun 18, 2008 | 40.72 | 40.72 | 40.21 | 40.36 | 42,567 | -0.46(-1.12%) |
Jun 17, 2008 | 41.09 | 41.09 | 40.78 | 40.81 | 53,423 | -0.21(-0.51%) |
Jun 16, 2008 | 40.70 | 41.09 | 40.63 | 41.03 | 35,150 | +0.29(+0.70%) |
Jun 13, 2008 | 40.48 | 40.74 | 40.29 | 40.74 | 39,954 | +0.68(+1.70%) |
Jun 12, 2008 | 40.09 | 40.61 | 40.01 | 40.06 | 114,396 | +0.19(+0.49%) |
Jun 11, 2008 | 40.87 | 40.87 | 39.86 | 39.86 | 113,204 | -0.78(-1.91%) |
Jun 10, 2008 | 40.66 | 40.86 | 40.46 | 40.64 | 42,686 | -0.15(-0.37%) |
Jun 09, 2008 | 41.26 | 41.26 | 40.48 | 40.79 | 579,111 | -0.35(-0.84%) |
Jun 06, 2008 | 41.89 | 41.93 | 41.13 | 41.13 | 81,824 | -1.10(-2.60%) |
Jun 05, 2008 | 41.38 | 42.25 | 41.19 | 42.23 | 446,333 | +1.02(+2.49%) |
Jun 04, 2008 | 40.76 | 41.51 | 40.76 | 41.21 | 44,416 | +0.26(+0.64%) |
Jun 03, 2008 | 41.32 | 41.35 | 40.63 | 40.95 | 63,405 | -0.14(-0.34%) |
Jun 02, 2008 | 41.39 | 41.39 | 40.66 | 41.09 | 761,597 | -0.32(-0.78%) |
May 30, 2008 | 41.45 | 41.49 | 41.21 | 41.41 | 44,021 | +0.09(+0.22%) |
May 29, 2008 | 40.95 | 41.56 | 40.81 | 41.32 | 52,136 | +0.40(+0.97%) |
May 28, 2008 | 41.09 | 41.09 | 40.60 | 40.92 | 44,404 | +0.18(+0.43%) |
May 27, 2008 | 40.29 | 40.81 | 40.29 | 40.75 | 67,918 | +0.46(+1.15%) |
May 26, 2008 | 40.52 | 40.52 | 40.04 | 40.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.52 | 40.52 | 40.04 | 40.28 | 35,334 | -0.38(-0.93%) |
May 22, 2008 | 40.44 | 40.81 | 40.44 | 40.66 | 86,876 | +0.38(+0.94%) |
May 21, 2008 | 40.68 | 41.04 | 40.14 | 40.28 | 272,469 | -0.41(-1.01%) |
May 20, 2008 | 40.65 | 40.72 | 40.35 | 40.70 | 207,589 | +0.01(+0.02%) |
May 19, 2008 | 40.87 | 41.23 | 40.62 | 40.69 | 67,544 | -0.13(-0.31%) |
May 16, 2008 | 40.95 | 40.95 | 40.37 | 40.81 | 70,662 | -0.17(-0.41%) |
May 15, 2008 | 40.62 | 41.02 | 40.48 | 40.98 | 64,751 | +0.35(+0.87%) |
May 14, 2008 | 40.89 | 41.06 | 40.57 | 40.63 | 48,261 | -0.22(-0.54%) |
May 13, 2008 | 40.60 | 40.85 | 40.38 | 40.85 | 67,163 | +0.24(+0.60%) |
May 12, 2008 | 39.95 | 40.65 | 39.93 | 40.60 | 46,958 | +0.65(+1.62%) |
May 09, 2008 | 39.60 | 39.95 | 39.40 | 39.95 | 83,409 | +0.20(+0.51%) |
May 08, 2008 | 39.96 | 39.98 | 39.54 | 39.75 | 40,647 | -0.04(-0.11%) |
May 07, 2008 | 40.64 | 40.67 | 39.68 | 39.79 | 533,359 | -0.70(-1.73%) |
May 06, 2008 | 40.07 | 40.56 | 40.02 | 40.49 | 54,786 | +0.24(+0.61%) |
May 05, 2008 | 40.40 | 40.51 | 40.12 | 40.25 | 27,311 | -0.18(-0.44%) |
May 02, 2008 | 40.87 | 40.88 | 40.39 | 40.43 | 97,944 | -0.12(-0.29%) |
May 01, 2008 | 40.00 | 40.62 | 39.94 | 40.54 | 66,985 | +0.62(+1.56%) |
Apr 30, 2008 | 40.10 | 40.49 | 39.79 | 39.92 | 213,832 | -0.17(-0.42%) |
Apr 29, 2008 | 40.34 | 40.44 | 39.92 | 40.09 | 123,994 | -0.29(-0.71%) |
Apr 28, 2008 | 40.17 | 40.60 | 40.13 | 40.38 | 249,565 | +0.24(+0.61%) |
Apr 25, 2008 | 40.05 | 40.29 | 39.61 | 40.13 | 184,171 | +0.19(+0.46%) |
Apr 24, 2008 | 39.51 | 40.16 | 39.00 | 39.95 | 69,000 | +0.54(+1.37%) |
Apr 23, 2008 | 39.43 | 39.69 | 39.28 | 39.41 | 67,504 | +0.04(+0.10%) |
Apr 22, 2008 | 40.12 | 40.12 | 39.08 | 39.37 | 58,881 | -0.79(-1.97%) |
Apr 21, 2008 | 40.17 | 40.28 | 40.05 | 40.16 | 51,343 | -0.14(-0.36%) |
Apr 18, 2008 | 40.26 | 40.52 | 40.13 | 40.30 | 80,458 | +0.66(+1.66%) |
Apr 17, 2008 | 39.92 | 39.92 | 39.54 | 39.64 | 73,294 | -0.30(-0.76%) |
Apr 16, 2008 | 39.34 | 39.95 | 39.31 | 39.95 | 85,274 | +0.93(+2.38%) |
Apr 15, 2008 | 38.99 | 39.04 | 38.65 | 39.02 | 148,172 | +0.24(+0.61%) |
Apr 14, 2008 | 38.83 | 39.12 | 38.75 | 38.78 | 95,903 | -0.04(-0.11%) |
Apr 11, 2008 | 39.66 | 39.66 | 38.77 | 38.83 | 236,200 | -1.11(-2.79%) |
Apr 10, 2008 | 39.55 | 40.12 | 39.54 | 39.94 | 45,674 | +0.29(+0.72%) |
Apr 09, 2008 | 40.40 | 40.46 | 39.53 | 39.65 | 169,935 | -0.65(-1.61%) |
Apr 08, 2008 | 39.98 | 40.39 | 39.91 | 40.30 | 65,833 | +0.03(+0.06%) |
Apr 07, 2008 | 40.49 | 40.68 | 40.15 | 40.28 | 570,037 | +0.00(+0.00%) |
Apr 04, 2008 | 40.48 | 40.67 | 40.17 | 40.28 | 105,109 | -0.08(-0.21%) |
Apr 03, 2008 | 40.01 | 40.54 | 40.01 | 40.36 | 175,459 | -0.10(-0.25%) |
Apr 02, 2008 | 40.21 | 40.60 | 40.13 | 40.46 | 198,184 | +0.24(+0.59%) |
Apr 01, 2008 | 39.80 | 40.26 | 39.56 | 40.22 | 1,299,044 | +0.96(+2.45%) |
Mar 31, 2008 | 39.13 | 39.66 | 39.04 | 39.26 | 492,265 | +0.28(+0.71%) |
Mar 28, 2008 | 39.53 | 39.73 | 38.99 | 38.99 | 84,823 | -0.62(-1.57%) |
Mar 27, 2008 | 40.05 | 40.05 | 39.50 | 39.61 | 96,686 | -0.35(-0.89%) |
Mar 26, 2008 | 39.95 | 40.00 | 39.58 | 39.96 | 47,682 | -0.01(-0.02%) |
Mar 25, 2008 | 39.65 | 40.04 | 39.45 | 39.97 | 198,024 | +0.23(+0.58%) |
Mar 24, 2008 | 38.76 | 39.84 | 38.65 | 39.74 | 465,639 | +1.09(+2.82%) |
Mar 21, 2008 | 37.94 | 38.68 | 37.85 | 38.65 | 125,800 | +0.00(+0.00%) |
Mar 20, 2008 | 37.94 | 38.68 | 37.85 | 38.65 | 125,800 | +0.93(+2.46%) |
Mar 19, 2008 | 38.91 | 39.04 | 37.72 | 37.72 | 146,850 | -0.92(-2.38%) |
Mar 18, 2008 | 38.18 | 38.72 | 37.53 | 38.64 | 118,120 | +1.49(+4.00%) |
Mar 17, 2008 | 36.84 | 37.77 | 36.82 | 37.15 | 476,129 | -0.68(-1.79%) |
Mar 14, 2008 | 39.04 | 39.04 | 37.48 | 37.83 | 284,188 | -0.95(-2.46%) |
Mar 13, 2008 | 37.70 | 38.80 | 37.42 | 38.78 | 201,208 | +0.70(+1.84%) |
Mar 12, 2008 | 38.50 | 38.83 | 38.08 | 38.08 | 144,446 | -0.22(-0.57%) |
Mar 11, 2008 | 38.30 | 38.34 | 37.36 | 38.30 | 481,572 | +1.37(+3.72%) |
Mar 10, 2008 | 38.07 | 38.07 | 36.87 | 36.93 | 199,055 | -1.02(-2.69%) |
Mar 07, 2008 | 38.08 | 38.45 | 37.61 | 37.95 | 213,254 | -0.15(-0.40%) |
Mar 06, 2008 | 39.09 | 39.15 | 38.08 | 38.10 | 94,326 | -1.11(-2.84%) |
Mar 05, 2008 | 39.46 | 39.59 | 38.99 | 39.21 | 191,950 | +0.01(+0.03%) |
Mar 04, 2008 | 38.94 | 39.40 | 38.71 | 39.20 | 191,356 | -0.26(-0.65%) |
Mar 03, 2008 | 39.50 | 39.81 | 38.91 | 39.46 | 128,688 | -0.29(-0.72%) |
Feb 29, 2008 | 40.26 | 40.30 | 39.49 | 39.74 | 228,935 | -0.94(-2.30%) |
Feb 28, 2008 | 41.16 | 41.16 | 40.39 | 40.68 | 144,140 | -0.45(-1.09%) |
Feb 27, 2008 | 40.81 | 41.59 | 40.81 | 41.13 | 140,937 | -0.02(-0.04%) |
Feb 26, 2008 | 40.63 | 41.52 | 40.61 | 41.14 | 428,625 | +0.42(+1.04%) |
Feb 25, 2008 | 40.02 | 40.79 | 39.89 | 40.72 | 309,655 | +0.68(+1.71%) |
Feb 22, 2008 | 40.33 | 40.33 | 39.54 | 40.04 | 270,672 | -0.17(-0.42%) |
Feb 21, 2008 | 41.37 | 41.37 | 40.21 | 40.21 | 262,590 | -0.70(-1.71%) |
Feb 20, 2008 | 40.49 | 40.96 | 40.24 | 40.91 | 333,362 | +0.30(+0.75%) |
Feb 19, 2008 | 41.83 | 41.83 | 40.45 | 40.60 | 225,879 | +0.09(+0.23%) |
Feb 18, 2008 | 40.37 | 40.70 | 40.30 | 40.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.37 | 40.70 | 40.30 | 40.51 | 263,510 | -0.40(-0.99%) |
Feb 14, 2008 | 42.15 | 42.15 | 40.74 | 40.92 | 194,716 | -0.86(-2.06%) |
Feb 13, 2008 | 40.20 | 41.78 | 40.20 | 41.78 | 123,778 | +0.94(+2.29%) |
Feb 12, 2008 | 40.83 | 41.11 | 40.59 | 40.84 | 256,012 | +0.30(+0.75%) |
Feb 11, 2008 | 40.02 | 40.71 | 40.02 | 40.54 | 216,359 | +0.19(+0.46%) |
Feb 08, 2008 | 40.71 | 40.99 | 40.20 | 40.35 | 287,700 | -0.30(-0.73%) |
Feb 07, 2008 | 40.22 | 40.68 | 39.99 | 40.65 | 151,733 | +0.46(+1.15%) |
Feb 06, 2008 | 40.92 | 41.09 | 40.14 | 40.18 | 188,871 | -0.56(-1.39%) |
Feb 05, 2008 | 41.11 | 41.42 | 40.60 | 40.75 | 243,799 | -0.89(-2.13%) |
Feb 04, 2008 | 41.76 | 41.92 | 41.49 | 41.63 | 135,318 | -0.19(-0.46%) |
Feb 01, 2008 | 41.33 | 41.89 | 41.05 | 41.83 | 213,475 | +0.74(+1.81%) |
Jan 31, 2008 | 39.79 | 41.37 | 39.70 | 41.08 | 341,615 | +0.78(+1.95%) |
Jan 30, 2008 | 40.28 | 41.29 | 40.28 | 40.30 | 192,187 | -0.32(-0.79%) |
Jan 29, 2008 | 41.06 | 41.06 | 40.18 | 40.62 | 163,481 | -0.01(-0.02%) |
Jan 28, 2008 | 39.84 | 40.66 | 39.62 | 40.63 | 305,002 | +0.80(+2.01%) |
Jan 25, 2008 | 40.65 | 40.79 | 39.75 | 39.83 | 425,896 | -0.35(-0.86%) |
Jan 24, 2008 | 40.61 | 40.83 | 39.85 | 40.17 | 142,954 | -0.02(-0.04%) |
Jan 23, 2008 | 37.92 | 40.27 | 37.92 | 40.19 | 352,866 | +0.99(+2.52%) |
Jan 22, 2008 | 37.93 | 39.73 | 37.85 | 39.20 | 396,235 | -0.18(-0.47%) |
Jan 21, 2008 | 40.18 | 40.31 | 39.14 | 39.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.18 | 40.31 | 39.14 | 39.39 | 332,804 | -0.69(-1.73%) |
Jan 17, 2008 | 41.23 | 41.23 | 39.98 | 40.08 | 179,302 | -0.94(-2.28%) |
Jan 16, 2008 | 40.57 | 41.57 | 40.43 | 41.02 | 244,505 | +0.24(+0.58%) |
Jan 15, 2008 | 41.01 | 41.08 | 40.46 | 40.78 | 250,674 | -0.71(-1.71%) |
Jan 14, 2008 | 41.41 | 41.56 | 41.14 | 41.49 | 169,646 | +0.47(+1.15%) |
Jan 11, 2008 | 41.77 | 41.79 | 40.97 | 41.02 | 310,821 | -1.01(-2.41%) |
Jan 10, 2008 | 41.23 | 42.30 | 41.08 | 42.03 | 332,531 | +0.40(+0.97%) |
Jan 09, 2008 | 41.35 | 41.62 | 40.40 | 41.62 | 188,272 | +0.30(+0.73%) |
Jan 08, 2008 | 42.44 | 42.91 | 41.30 | 41.32 | 194,204 | -0.98(-2.31%) |
Jan 07, 2008 | 42.37 | 42.69 | 41.79 | 42.30 | 326,908 | +0.17(+0.40%) |
Jan 04, 2008 | 43.12 | 43.12 | 42.06 | 42.13 | 206,423 | -1.31(-3.03%) |
Jan 03, 2008 | 44.05 | 44.30 | 43.44 | 43.44 | 320,566 | -0.55(-1.25%) |
Jan 02, 2008 | 44.64 | 44.95 | 43.82 | 43.99 | 147,427 | -0.51(-1.16%) |
Jan 01, 2008 | 44.71 | 44.80 | 44.15 | 44.51 | 177,322 | +0.00(+0.00%) |
Dec 31, 2007 | 44.71 | 44.80 | 44.15 | 44.51 | 177,322 | -0.30(-0.68%) |
Dec 28, 2007 | 45.45 | 45.62 | 44.81 | 44.81 | 214,332 | -0.26(-0.58%) |
Dec 27, 2007 | 46.26 | 46.44 | 45.03 | 45.07 | 368,121 | -1.39(-2.99%) |
Dec 26, 2007 | 46.12 | 46.66 | 45.96 | 46.46 | 270,011 | +0.27(+0.58%) |
Dec 24, 2007 | 46.02 | 46.24 | 45.91 | 46.19 | 109,024 | +0.33(+0.72%) |
Dec 21, 2007 | 45.48 | 45.86 | 45.27 | 45.86 | 230,031 | +0.90(+2.01%) |
Dec 20, 2007 | 44.67 | 44.96 | 43.87 | 44.96 | 404,898 | +0.70(+1.58%) |
Dec 19, 2007 | 43.94 | 44.37 | 43.88 | 44.26 | 230,980 | +0.19(+0.42%) |
Dec 18, 2007 | 43.65 | 44.09 | 42.92 | 44.08 | 886,671 | +0.86(+1.99%) |
Dec 17, 2007 | 44.09 | 44.12 | 43.12 | 43.22 | 111,041 | -1.03(-2.32%) |
Dec 14, 2007 | 44.68 | 45.09 | 44.21 | 44.25 | 197,407 | -0.78(-1.74%) |
Dec 13, 2007 | 44.76 | 45.18 | 44.54 | 45.03 | 405,254 | -0.07(-0.15%) |
Dec 12, 2007 | 45.88 | 46.09 | 44.74 | 45.10 | 443,929 | -0.01(-0.02%) |
Dec 11, 2007 | 46.39 | 46.45 | 44.82 | 45.10 | 240,354 | -1.05(-2.28%) |
Dec 10, 2007 | 46.05 | 46.32 | 45.92 | 46.16 | 61,452 | +0.26(+0.57%) |
Dec 07, 2007 | 46.19 | 46.19 | 45.74 | 45.90 | 82,688 | -0.16(-0.35%) |
Dec 06, 2007 | 44.64 | 46.06 | 44.64 | 46.06 | 296,704 | +1.26(+2.80%) |
Dec 05, 2007 | 44.66 | 44.84 | 44.37 | 44.80 | 1,075,062 | +0.77(+1.74%) |
Dec 04, 2007 | 43.95 | 44.36 | 43.95 | 44.03 | 131,091 | -0.46(-1.04%) |
Dec 03, 2007 | 44.97 | 45.05 | 44.49 | 44.50 | 163,003 | -0.35(-0.79%) |
Nov 30, 2007 | 45.68 | 45.69 | 44.84 | 44.85 | 239,077 | -0.19(-0.41%) |
Nov 29, 2007 | 45.25 | 45.35 | 44.84 | 45.04 | 80,789 | -0.15(-0.34%) |
Nov 28, 2007 | 43.90 | 45.27 | 43.90 | 45.19 | 189,007 | +1.51(+3.45%) |
Nov 27, 2007 | 43.92 | 43.92 | 43.31 | 43.68 | 204,525 | +0.38(+0.88%) |
Nov 26, 2007 | 44.86 | 44.86 | 43.29 | 43.30 | 80,269 | -1.07(-2.41%) |
Nov 23, 2007 | 43.97 | 44.69 | 43.92 | 44.37 | 62,638 | +0.78(+1.78%) |
Nov 21, 2007 | 44.19 | 44.19 | 43.51 | 43.60 | 162,405 | -0.74(-1.67%) |
Nov 20, 2007 | 44.30 | 44.68 | 43.50 | 44.34 | 170,560 | +0.18(+0.40%) |
Nov 19, 2007 | 44.89 | 45.00 | 43.96 | 44.16 | 91,705 | -0.99(-2.20%) |
Nov 16, 2007 | 45.99 | 45.99 | 44.85 | 45.16 | 92,857 | -0.30(-0.67%) |
Nov 15, 2007 | 45.86 | 46.07 | 45.11 | 45.46 | 94,436 | -0.59(-1.28%) |
Nov 14, 2007 | 46.32 | 46.65 | 45.85 | 46.05 | 46,656 | -0.36(-0.78%) |
Nov 13, 2007 | 45.76 | 46.44 | 45.69 | 46.41 | 64,892 | +1.09(+2.40%) |
Nov 12, 2007 | 45.84 | 46.13 | 45.28 | 45.32 | 218,233 | -0.19(-0.41%) |
Nov 09, 2007 | 45.37 | 45.91 | 45.21 | 45.51 | 69,519 | -0.61(-1.32%) |
Nov 08, 2007 | 45.75 | 46.55 | 45.15 | 46.12 | 90,230 | +0.15(+0.33%) |
Nov 07, 2007 | 46.64 | 46.97 | 45.77 | 45.96 | 54,927 | -1.50(-3.16%) |
Nov 06, 2007 | 47.03 | 47.47 | 46.58 | 47.47 | 52,437 | +0.47(+1.00%) |
Nov 05, 2007 | 47.31 | 47.31 | 46.66 | 46.99 | 260,615 | -0.55(-1.15%) |
Nov 02, 2007 | 47.46 | 47.66 | 47.04 | 47.54 | 77,942 | +0.30(+0.64%) |
Nov 01, 2007 | 48.43 | 48.43 | 47.09 | 47.24 | 370,613 | -1.90(-3.86%) |
Oct 31, 2007 | 48.83 | 49.18 | 48.54 | 49.13 | 89,094 | +0.55(+1.13%) |
Oct 30, 2007 | 49.01 | 49.02 | 48.59 | 48.59 | 68,689 | -0.51(-1.05%) |
Oct 29, 2007 | 49.35 | 49.40 | 48.96 | 49.10 | 59,910 | -0.03(-0.05%) |
Oct 26, 2007 | 49.04 | 49.13 | 48.46 | 49.13 | 59,791 | +0.58(+1.20%) |
Oct 25, 2007 | 48.79 | 49.02 | 48.21 | 48.54 | 131,090 | -0.15(-0.31%) |
Oct 24, 2007 | 48.81 | 48.95 | 47.92 | 48.70 | 118,515 | -0.48(-0.98%) |
Oct 23, 2007 | 49.10 | 49.18 | 48.58 | 49.18 | 65,367 | +0.33(+0.67%) |
Oct 22, 2007 | 47.63 | 48.91 | 47.49 | 48.85 | 76,874 | +0.93(+1.93%) |
Oct 19, 2007 | 49.64 | 49.64 | 47.92 | 47.92 | 427,913 | -1.74(-3.50%) |
Oct 18, 2007 | 49.47 | 49.72 | 49.35 | 49.66 | 28,709 | -0.12(-0.24%) |
Oct 17, 2007 | 50.05 | 50.11 | 49.18 | 49.77 | 127,057 | +0.19(+0.37%) |
Oct 16, 2007 | 49.77 | 49.79 | 49.55 | 49.59 | 57,300 | -0.39(-0.78%) |
Oct 15, 2007 | 50.49 | 50.54 | 49.61 | 49.98 | 136,785 | -0.56(-1.12%) |
Oct 12, 2007 | 50.31 | 50.64 | 50.25 | 50.54 | 142,598 | +0.35(+0.69%) |
Oct 11, 2007 | 51.16 | 51.17 | 49.94 | 50.20 | 56,113 | -0.63(-1.24%) |
Oct 10, 2007 | 50.89 | 50.89 | 50.55 | 50.83 | 23,845 | -0.04(-0.08%) |
Oct 09, 2007 | 50.81 | 50.98 | 50.42 | 50.87 | 42,352 | +0.32(+0.63%) |
Oct 08, 2007 | 50.61 | 50.74 | 50.35 | 50.55 | 41,403 | -0.18(-0.35%) |
Oct 05, 2007 | 50.28 | 50.89 | 50.13 | 50.73 | 95,144 | +0.81(+1.62%) |
Oct 04, 2007 | 49.85 | 49.93 | 49.63 | 49.92 | 70,350 | +0.30(+0.59%) |
Oct 03, 2007 | 49.77 | 49.97 | 49.57 | 49.62 | 34,878 | -0.42(-0.84%) |
Oct 02, 2007 | 49.82 | 50.08 | 49.75 | 50.04 | 126,345 | +0.35(+0.70%) |
Oct 01, 2007 | 48.72 | 49.75 | 48.72 | 49.70 | 160,867 | +1.10(+2.25%) |
Sep 28, 2007 | 49.18 | 49.29 | 48.53 | 48.60 | 57,774 | -0.57(-1.17%) |
Sep 27, 2007 | 49.14 | 49.18 | 48.89 | 49.18 | 167,867 | +0.30(+0.62%) |
Sep 26, 2007 | 48.81 | 49.02 | 48.72 | 48.87 | 108,668 | +0.29(+0.59%) |
Sep 25, 2007 | 48.53 | 48.65 | 48.27 | 48.59 | 144,852 | -0.33(-0.67%) |
Sep 24, 2007 | 49.37 | 49.47 | 48.82 | 48.92 | 111,278 | -0.40(-0.82%) |
Sep 21, 2007 | 49.40 | 49.60 | 49.30 | 49.32 | 117,329 | +0.12(+0.24%) |
Sep 20, 2007 | 49.39 | 49.51 | 48.94 | 49.20 | 124,328 | -0.32(-0.65%) |
Sep 19, 2007 | 49.31 | 49.62 | 49.23 | 49.52 | 738,260 | +0.67(+1.36%) |
Sep 18, 2007 | 47.19 | 48.86 | 47.03 | 48.86 | 238,573 | +1.80(+3.82%) |
Sep 17, 2007 | 47.42 | 47.42 | 47.04 | 47.06 | 72,485 | -0.51(-1.08%) |
Sep 14, 2007 | 46.84 | 47.57 | 46.84 | 47.57 | 254,944 | +0.25(+0.53%) |
Sep 13, 2007 | 47.41 | 47.73 | 47.13 | 47.32 | 164,664 | +0.04(+0.09%) |
Sep 12, 2007 | 47.53 | 47.68 | 47.28 | 47.28 | 59,910 | -0.36(-0.76%) |
Sep 11, 2007 | 47.15 | 47.64 | 47.12 | 47.64 | 84,111 | +0.80(+1.71%) |
Sep 10, 2007 | 47.45 | 47.45 | 46.36 | 46.84 | 80,433 | -0.37(-0.79%) |
Sep 07, 2007 | 47.49 | 47.67 | 47.05 | 47.21 | 260,402 | -0.93(-1.93%) |
Sep 06, 2007 | 48.07 | 48.34 | 47.80 | 48.14 | 191,831 | +0.12(+0.25%) |
Sep 05, 2007 | 48.16 | 48.24 | 47.79 | 48.02 | 76,637 | -0.41(-0.85%) |