Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 58.00 | 58.43 | 57.70 | 58.00 | 268,921 | -0.40(-0.68%) |
Jun 27, 2008 | 58.40 | 58.60 | 57.95 | 58.40 | 352,114 | +1.95(+3.45%) |
Jun 26, 2008 | 56.45 | 57.55 | 56.45 | 56.45 | 196,610 | -1.25(-2.17%) |
Jun 25, 2008 | 57.70 | 58.20 | 57.30 | 57.70 | 391,435 | +0.65(+1.14%) |
Jun 24, 2008 | 57.05 | 57.65 | 57.00 | 57.05 | 519,592 | -1.55(-2.65%) |
Jun 23, 2008 | 58.25 | 58.60 | 57.95 | 58.60 | 136,344 | +0.35(+0.60%) |
Jun 20, 2008 | 58.25 | 59.20 | 58.25 | 58.25 | 584,497 | -1.00(-1.69%) |
Jun 19, 2008 | 59.25 | 59.75 | 59.00 | 59.25 | 190,615 | +0.10(+0.17%) |
Jun 18, 2008 | 59.15 | 59.60 | 58.70 | 59.15 | 326,528 | +0.10(+0.17%) |
Jun 17, 2008 | 59.05 | 59.50 | 58.90 | 59.05 | 100,261 | +0.65(+1.11%) |
Jun 16, 2008 | 58.40 | 58.85 | 58.15 | 58.40 | 952,437 | -0.15(-0.26%) |
Jun 13, 2008 | 58.55 | 58.93 | 58.30 | 58.55 | 199,337 | +0.20(+0.34%) |
Jun 12, 2008 | 58.35 | 58.85 | 57.90 | 58.35 | 734,493 | +0.80(+1.39%) |
Jun 11, 2008 | 57.55 | 60.00 | 57.00 | 57.55 | 280,156 | +0.80(+1.41%) |
Jun 10, 2008 | 56.75 | 57.15 | 56.20 | 56.75 | 867,464 | -1.15(-1.99%) |
Jun 09, 2008 | 57.90 | 58.50 | 57.00 | 57.90 | 157,374 | +0.10(+0.17%) |
Jun 06, 2008 | 57.80 | 58.70 | 57.80 | 57.80 | 355,252 | -0.75(-1.28%) |
Jun 05, 2008 | 58.55 | 58.55 | 56.90 | 58.55 | 1,520,772 | +1.65(+2.90%) |
Jun 04, 2008 | 56.90 | 58.00 | 56.80 | 56.90 | 920,790 | -2.41(-4.06%) |
Jun 03, 2008 | 59.31 | 60.15 | 58.80 | 59.31 | 269,723 | -0.79(-1.31%) |
Jun 02, 2008 | 60.10 | 60.50 | 59.75 | 60.10 | 240,405 | -0.40(-0.66%) |
May 30, 2008 | 61.15 | 61.15 | 60.40 | 60.50 | 1,952,852 | -0.65(-1.06%) |
May 29, 2008 | 61.15 | 61.76 | 60.75 | 61.15 | 533,034 | +0.50(+0.82%) |
May 28, 2008 | 60.65 | 60.65 | 59.65 | 60.65 | 347,221 | +0.65(+1.08%) |
May 27, 2008 | 61.63 | 60.50 | 59.75 | 60.00 | 613,398 | -1.63(-2.64%) |
May 26, 2008 | 61.63 | 62.10 | 61.30 | 61.63 | 465,606 | +0.00(+0.00%) |
May 23, 2008 | 61.63 | 62.10 | 61.30 | 61.63 | 465,606 | +0.63(+1.03%) |
May 22, 2008 | 61.00 | 61.25 | 60.55 | 61.00 | 200,015 | -0.90(-1.45%) |
May 21, 2008 | 61.90 | 62.75 | 61.80 | 61.90 | 826,928 | +0.50(+0.81%) |
May 20, 2008 | 61.40 | 62.00 | 60.85 | 61.40 | 256,197 | -0.95(-1.52%) |
May 19, 2008 | 62.25 | 63.00 | 61.90 | 62.35 | 740,888 | +0.10(+0.16%) |
May 16, 2008 | 62.25 | 62.25 | 60.70 | 62.25 | 393,099 | +2.25(+3.75%) |
May 15, 2008 | 60.00 | 60.15 | 59.00 | 60.00 | 586,555 | -0.25(-0.41%) |
May 14, 2008 | 59.59 | 61.40 | 59.90 | 60.25 | 1,283,622 | +0.66(+1.12%) |
May 13, 2008 | 59.59 | 59.60 | 58.80 | 59.59 | 456,126 | -0.09(-0.14%) |
May 12, 2008 | 59.67 | 59.80 | 58.85 | 59.67 | 746,404 | -1.58(-2.58%) |
May 09, 2008 | 59.60 | 61.25 | 60.15 | 61.25 | 1,548,711 | +1.65(+2.77%) |
May 08, 2008 | 59.60 | 59.60 | 58.50 | 59.60 | 2,092,056 | +4.00(+7.19%) |
May 07, 2008 | 55.60 | 55.95 | 55.00 | 55.60 | 1,788,788 | +1.50(+2.77%) |
May 06, 2008 | 54.10 | 54.50 | 53.10 | 54.10 | 1,665,439 | +1.05(+1.98%) |
May 05, 2008 | 53.05 | 53.30 | 52.75 | 53.05 | 385,756 | -0.10(-0.19%) |
May 02, 2008 | 52.80 | 53.40 | 52.30 | 53.15 | 1,213,050 | +0.35(+0.66%) |
May 01, 2008 | 52.80 | 184.00 | 52.50 | 52.80 | 138,288 | -0.10(-0.19%) |
Apr 30, 2008 | 52.90 | 53.45 | 52.70 | 52.90 | 411,848 | +0.15(+0.28%) |
Apr 29, 2008 | 52.75 | 53.10 | 52.65 | 52.75 | 911,824 | -0.75(-1.40%) |
Apr 28, 2008 | 53.50 | 53.60 | 53.15 | 53.50 | 296,144 | +0.00(+0.00%) |
Apr 25, 2008 | 52.50 | 53.85 | 52.95 | 53.50 | 194,842 | +1.00(+1.90%) |
Apr 24, 2008 | 52.50 | 53.25 | 52.15 | 52.50 | 345,708 | -1.85(-3.40%) |
Apr 23, 2008 | 54.35 | 54.62 | 53.80 | 54.35 | 323,399 | +0.30(+0.56%) |
Apr 22, 2008 | 54.05 | 54.15 | 53.65 | 54.05 | 917,946 | -0.35(-0.64%) |
Apr 21, 2008 | 54.40 | 54.40 | 53.85 | 54.40 | 251,343 | +0.10(+0.18%) |
Apr 18, 2008 | 54.30 | 54.40 | 53.80 | 54.30 | 191,742 | +1.15(+2.16%) |
Apr 17, 2008 | 53.15 | 53.45 | 52.90 | 53.15 | 625,921 | -1.55(-2.83%) |
Apr 16, 2008 | 54.70 | 54.75 | 53.75 | 54.70 | 583,810 | +1.95(+3.70%) |
Apr 15, 2008 | 52.75 | 53.05 | 52.50 | 52.75 | 146,685 | +0.25(+0.48%) |
Apr 14, 2008 | 52.50 | 52.61 | 52.15 | 52.50 | 278,457 | +0.00(+0.00%) |
Apr 11, 2008 | 53.40 | 53.50 | 52.35 | 52.50 | 870,359 | -0.90(-1.69%) |
Apr 10, 2008 | 53.40 | 53.95 | 53.00 | 53.40 | 807,047 | +1.00(+1.91%) |
Apr 09, 2008 | 52.40 | 52.75 | 52.25 | 52.40 | 205,665 | +0.70(+1.35%) |
Apr 08, 2008 | 51.65 | 51.70 | 51.25 | 51.70 | 340,711 | +0.05(+0.10%) |
Apr 07, 2008 | 51.65 | 52.10 | 51.50 | 51.65 | 228,422 | +0.80(+1.57%) |
Apr 04, 2008 | 50.85 | 51.20 | 50.40 | 50.85 | 546,175 | +0.20(+0.39%) |
Apr 03, 2008 | 50.65 | 50.90 | 50.25 | 50.65 | 509,248 | -0.30(-0.59%) |
Apr 02, 2008 | 51.40 | 51.35 | 50.65 | 50.95 | 716,353 | -0.45(-0.88%) |
Apr 01, 2008 | 50.50 | 51.40 | 50.55 | 51.40 | 463,053 | +0.90(+1.78%) |
Mar 31, 2008 | 50.50 | 51.10 | 50.20 | 50.50 | 184,199 | +0.00(+0.00%) |
Mar 28, 2008 | 50.75 | 51.25 | 50.50 | 50.50 | 171,034 | -0.25(-0.49%) |
Mar 27, 2008 | 49.60 | 51.40 | 50.50 | 50.75 | 198,392 | +1.15(+2.32%) |
Mar 26, 2008 | 49.90 | 50.10 | 49.55 | 49.60 | 169,947 | -0.10(-0.20%) |
Mar 25, 2008 | 9.900 | 49.70 | 49.70 | 49.70 | 93,656 | +0.00(+0.00%) |
Mar 24, 2008 | 48.95 | 50.00 | 48.50 | 49.70 | 216,275 | +0.75(+1.53%) |
Mar 21, 2008 | 48.95 | 48.95 | 47.75 | 48.95 | 664,160 | +0.00(+0.00%) |
Mar 20, 2008 | 48.95 | 48.95 | 47.75 | 48.95 | 659,160 | +0.30(+0.62%) |
Mar 19, 2008 | 48.65 | 50.70 | 48.65 | 48.65 | 336,787 | -2.35(-4.61%) |
Mar 18, 2008 | 49.40 | 51.50 | 49.75 | 51.00 | 369,662 | +1.60(+3.24%) |
Mar 17, 2008 | 49.40 | 50.00 | 48.95 | 49.40 | 229,839 | -2.50(-4.82%) |
Mar 14, 2008 | 52.25 | 52.55 | 51.25 | 51.90 | 524,091 | -0.35(-0.67%) |
Mar 13, 2008 | 52.00 | 52.25 | 50.85 | 52.25 | 88,567 | +0.25(+0.48%) |
Mar 12, 2008 | 52.00 | 52.50 | 51.80 | 52.00 | 270,255 | -0.06(-0.12%) |
Mar 11, 2008 | 52.06 | 52.06 | 51.30 | 52.06 | 683,189 | +2.06(+4.12%) |
Mar 10, 2008 | 50.00 | 50.60 | 50.00 | 50.00 | 93,217 | -0.16(-0.32%) |
Mar 07, 2008 | 50.16 | 50.80 | 50.00 | 50.16 | 222,954 | -0.59(-1.16%) |
Mar 06, 2008 | 51.09 | 51.40 | 50.75 | 50.75 | 317,606 | -0.34(-0.67%) |
Mar 05, 2008 | 50.54 | 51.65 | 50.75 | 51.09 | 708,027 | +0.55(+1.09%) |
Mar 04, 2008 | 50.54 | 51.40 | 50.25 | 50.54 | 595,987 | -1.01(-1.96%) |
Mar 03, 2008 | 51.55 | 51.60 | 50.10 | 51.55 | 617,653 | +1.51(+3.02%) |
Feb 29, 2008 | 51.95 | 51.15 | 50.04 | 50.04 | 314,808 | -1.91(-3.68%) |
Feb 28, 2008 | 51.95 | 52.15 | 51.50 | 51.95 | 309,262 | -0.55(-1.05%) |
Feb 27, 2008 | 52.50 | 52.60 | 51.95 | 52.50 | 304,191 | -0.10(-0.19%) |
Feb 26, 2008 | 52.60 | 52.80 | 51.75 | 52.60 | 748,359 | +0.00(+0.00%) |
Feb 25, 2008 | 52.60 | 52.60 | 51.70 | 52.60 | 197,483 | +0.35(+0.67%) |
Feb 22, 2008 | 51.60 | 52.25 | 51.55 | 52.25 | 312,474 | +0.65(+1.26%) |
Feb 21, 2008 | 52.35 | 52.35 | 51.60 | 51.60 | 253,104 | -0.75(-1.43%) |
Feb 20, 2008 | 52.05 | 52.35 | 50.80 | 52.35 | 721,678 | +0.30(+0.58%) |
Feb 19, 2008 | 50.70 | 52.60 | 51.75 | 52.05 | 312,231 | +1.35(+2.66%) |
Feb 18, 2008 | 50.70 | 50.70 | 49.60 | 50.70 | 303,533 | +0.00(+0.00%) |
Feb 15, 2008 | 50.70 | 50.70 | 49.60 | 50.70 | 303,533 | +1.00(+2.01%) |
Feb 14, 2008 | 49.70 | 50.77 | 49.70 | 49.70 | 744,159 | -0.30(-0.60%) |
Feb 13, 2008 | 50.00 | 50.20 | 49.55 | 50.00 | 628,882 | +0.95(+1.94%) |
Feb 12, 2008 | 49.05 | 49.70 | 48.91 | 49.05 | 394,870 | +1.84(+3.90%) |
Feb 11, 2008 | 47.21 | 47.50 | 46.65 | 47.21 | 780,979 | +0.21(+0.45%) |
Feb 08, 2008 | 47.00 | 47.70 | 45.95 | 47.00 | 1,258,560 | -0.70(-1.47%) |
Feb 07, 2008 | 48.30 | 47.80 | 46.45 | 47.70 | 608,038 | -0.60(-1.24%) |
Feb 06, 2008 | 48.30 | 48.90 | 48.05 | 48.30 | 664,839 | -0.35(-0.72%) |
Feb 05, 2008 | 51.65 | 52.85 | 48.30 | 48.65 | 242,976 | -3.00(-5.81%) |
Feb 04, 2008 | 50.90 | 51.95 | 50.90 | 51.65 | 412,653 | +0.75(+1.47%) |
Feb 01, 2008 | 48.80 | 50.90 | 49.80 | 50.90 | 1,176,825 | +2.10(+4.30%) |
Jan 31, 2008 | 48.80 | 49.23 | 47.35 | 48.80 | 644,769 | -1.00(-2.01%) |
Jan 30, 2008 | 49.80 | 51.10 | 49.75 | 49.80 | 312,536 | -1.35(-2.64%) |
Jan 29, 2008 | 51.15 | 51.40 | 50.60 | 51.15 | 963,237 | -0.20(-0.39%) |
Jan 28, 2008 | 49.80 | 51.35 | 49.65 | 51.35 | 1,667,201 | +1.55(+3.11%) |
Jan 25, 2008 | 50.22 | 51.90 | 49.80 | 49.80 | 1,086,224 | -0.42(-0.84%) |
Jan 24, 2008 | 50.22 | 50.50 | 49.50 | 50.22 | 3,086,811 | +2.82(+5.95%) |
Jan 23, 2008 | 47.40 | 48.50 | 46.45 | 47.40 | 13,232,594 | -3.20(-6.32%) |
Jan 22, 2008 | 52.50 | 51.00 | 49.25 | 50.60 | 657,320 | -1.90(-3.62%) |
Jan 21, 2008 | 52.50 | 53.99 | 52.45 | 52.50 | 826,123 | +0.00(+0.00%) |
Jan 18, 2008 | 52.50 | 53.99 | 52.45 | 52.50 | 826,123 | +0.34(+0.65%) |
Jan 17, 2008 | 52.16 | 54.60 | 52.05 | 52.16 | 928,163 | -3.24(-5.85%) |
Jan 16, 2008 | 55.40 | 56.25 | 55.10 | 55.40 | 1,117,331 | -3.20(-5.46%) |
Jan 15, 2008 | 60.00 | 60.00 | 58.39 | 58.60 | 394,776 | -1.40(-2.33%) |
Jan 14, 2008 | 58.15 | 60.35 | 59.70 | 60.00 | 246,374 | +1.85(+3.18%) |
Jan 11, 2008 | 58.15 | 58.75 | 57.90 | 58.15 | 736,316 | -0.54(-0.92%) |
Jan 10, 2008 | 58.69 | 58.70 | 30.85 | 58.69 | 657,438 | +0.54(+0.93%) |
Jan 09, 2008 | 58.50 | 58.25 | 57.50 | 58.15 | 469,973 | -0.35(-0.60%) |
Jan 08, 2008 | 58.50 | 59.25 | 58.45 | 58.50 | 526,814 | +0.45(+0.78%) |
Jan 07, 2008 | 56.90 | 58.30 | 57.60 | 58.05 | 491,052 | +1.15(+2.02%) |
Jan 04, 2008 | 56.90 | 58.51 | 56.90 | 56.90 | 150,373 | -1.80(-3.07%) |
Jan 03, 2008 | 58.70 | 58.90 | 58.10 | 58.70 | 428,086 | +0.80(+1.38%) |
Jan 02, 2008 | 56.30 | 58.60 | 57.55 | 57.90 | 181,115 | +1.60(+2.84%) |
Jan 01, 2008 | 56.30 | 56.50 | 55.85 | 56.30 | 208,161 | +0.00(+0.00%) |
Dec 31, 2007 | 56.30 | 56.50 | 55.85 | 56.30 | 208,161 | +0.30(+0.54%) |
Dec 28, 2007 | 56.00 | 56.30 | 55.85 | 56.00 | 92,427 | -0.80(-1.41%) |
Dec 27, 2007 | 57.00 | 57.60 | 56.60 | 56.80 | 186,847 | -0.20(-0.35%) |
Dec 26, 2007 | 57.00 | 57.40 | 56.75 | 57.00 | 466,172 | -0.35(-0.61%) |
Dec 24, 2007 | 57.35 | 57.60 | 57.20 | 57.35 | 375,378 | -0.55(-0.95%) |
Dec 21, 2007 | 57.90 | 57.90 | 57.15 | 57.90 | 762,587 | +0.80(+1.40%) |
Dec 20, 2007 | 57.10 | 57.30 | 56.65 | 57.10 | 223,285 | -0.25(-0.44%) |
Dec 19, 2007 | 56.50 | 57.35 | 55.95 | 57.35 | 1,670,154 | +0.85(+1.50%) |
Dec 18, 2007 | 56.50 | 56.85 | 55.55 | 56.50 | 959,079 | +2.00(+3.67%) |
Dec 17, 2007 | 55.95 | 55.60 | 54.50 | 54.50 | 424,053 | -1.45(-2.59%) |
Dec 14, 2007 | 55.95 | 56.45 | 55.45 | 55.95 | 199,518 | -0.95(-1.67%) |
Dec 13, 2007 | 58.90 | 57.05 | 56.30 | 56.90 | 773,364 | -2.00(-3.40%) |
Dec 12, 2007 | 58.90 | 58.95 | 58.35 | 58.90 | 1,091,366 | +2.00(+3.51%) |
Dec 11, 2007 | 56.90 | 58.40 | 56.85 | 56.90 | 674,924 | -2.00(-3.40%) |
Dec 10, 2007 | 58.90 | 58.90 | 58.15 | 58.90 | 2,185,220 | +2.60(+4.62%) |
Dec 07, 2007 | 56.60 | 57.10 | 56.30 | 56.30 | 930,821 | -0.30(-0.53%) |
Dec 06, 2007 | 56.80 | 56.85 | 55.85 | 56.60 | 728,115 | -0.20(-0.35%) |
Dec 05, 2007 | 56.80 | 56.90 | 56.15 | 56.80 | 1,843,745 | +2.45(+4.51%) |
Dec 04, 2007 | 54.35 | 54.55 | 53.40 | 54.35 | 348,142 | +0.90(+1.68%) |
Dec 03, 2007 | 53.45 | 53.70 | 52.85 | 53.45 | 545,401 | +0.45(+0.85%) |
Nov 30, 2007 | 52.15 | 53.15 | 52.65 | 53.00 | 1,333,183 | +0.85(+1.63%) |
Nov 29, 2007 | 51.55 | 59.20 | 51.80 | 52.15 | 1,131,908 | +0.60(+1.16%) |
Nov 28, 2007 | 51.55 | 52.00 | 50.95 | 51.55 | 462,846 | +0.80(+1.58%) |
Nov 27, 2007 | 50.75 | 51.21 | 50.50 | 50.75 | 608,841 | -0.05(-0.10%) |
Nov 26, 2007 | 50.80 | 51.60 | 50.50 | 50.80 | 281,708 | +0.40(+0.79%) |
Nov 23, 2007 | 52.00 | 50.68 | 50.30 | 50.40 | 202,583 | -1.60(-3.08%) |
Nov 21, 2007 | 51.00 | 52.05 | 51.25 | 52.00 | 545,117 | +0.00(+0.00%) |
Nov 20, 2007 | 52.00 | 52.05 | 51.25 | 52.00 | 545,117 | +1.85(+3.69%) |
Nov 19, 2007 | 50.15 | 51.63 | 50.00 | 50.15 | 341,937 | -1.30(-2.53%) |
Nov 16, 2007 | 51.45 | 51.55 | 50.95 | 51.45 | 115,747 | -0.15(-0.29%) |
Nov 15, 2007 | 51.60 | 52.35 | 51.55 | 51.60 | 152,356 | -0.40(-0.77%) |
Nov 14, 2007 | 52.25 | 52.75 | 52.00 | 52.00 | 324,965 | -0.25(-0.48%) |
Nov 13, 2007 | 51.00 | 52.25 | 51.55 | 52.25 | 319,360 | +1.25(+2.45%) |
Nov 12, 2007 | 51.00 | 52.50 | 51.00 | 51.00 | 1,483,576 | -2.15(-4.05%) |
Nov 09, 2007 | 53.15 | 53.50 | 52.50 | 53.15 | 734,202 | +0.35(+0.66%) |
Nov 08, 2007 | 52.80 | 53.40 | 52.45 | 52.80 | 1,867,688 | +1.10(+2.13%) |
Nov 07, 2007 | 51.70 | 52.45 | 51.70 | 51.70 | 1,744,717 | -1.00(-1.90%) |
Nov 06, 2007 | 52.70 | 52.70 | 51.25 | 52.70 | 592,029 | +2.45(+4.88%) |
Nov 05, 2007 | 50.30 | 50.50 | 49.70 | 50.25 | 203,573 | -0.05(-0.10%) |
Nov 02, 2007 | 50.30 | 50.50 | 49.70 | 50.30 | 194,513 | +1.05(+2.13%) |
Nov 01, 2007 | 49.25 | 50.01 | 49.05 | 49.25 | 778,039 | -1.00(-1.99%) |
Oct 31, 2007 | 49.05 | 50.40 | 49.60 | 50.25 | 1,168,462 | +1.20(+2.45%) |
Oct 30, 2007 | 49.41 | 49.45 | 48.95 | 49.05 | 620,145 | -0.36(-0.72%) |
Oct 29, 2007 | 48.45 | 49.75 | 49.00 | 49.41 | 2,072,947 | +0.95(+1.97%) |
Oct 26, 2007 | 48.45 | 48.50 | 47.65 | 48.45 | 739,801 | +1.49(+3.17%) |
Oct 25, 2007 | 46.96 | 47.25 | 46.25 | 46.96 | 858,252 | +1.16(+2.53%) |
Oct 24, 2007 | 46.60 | 45.90 | 45.40 | 45.80 | 205,796 | -0.80(-1.72%) |
Oct 23, 2007 | 46.60 | 46.75 | 46.00 | 46.60 | 620,490 | +0.70(+1.53%) |
Oct 19, 2007 | 45.90 | 46.90 | 45.90 | 45.90 | 882,213 | -1.60(-3.37%) |
Oct 18, 2007 | 47.50 | 47.50 | 46.80 | 47.50 | 519,364 | +0.45(+0.96%) |
Oct 17, 2007 | 47.05 | 47.45 | 46.90 | 47.05 | 908,727 | -0.05(-0.11%) |
Oct 16, 2007 | 47.10 | 47.45 | 47.05 | 47.10 | 719,418 | -0.70(-1.46%) |
Oct 15, 2007 | 47.80 | 48.00 | 47.60 | 47.80 | 184,764 | +0.20(+0.42%) |
Oct 12, 2007 | 47.60 | 47.85 | 47.10 | 47.60 | 856,837 | +0.40(+0.85%) |
Oct 11, 2007 | 47.20 | 48.09 | 47.10 | 47.20 | 472,135 | +0.70(+1.51%) |
Oct 10, 2007 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 46.70 | 47.10 | 46.50 | 46.50 | 1,334,552 | -0.20(-0.43%) |
Oct 05, 2007 | 46.70 | 47.00 | 46.30 | 46.70 | 2,835,181 | +1.20(+2.64%) |
Oct 04, 2007 | 44.95 | 45.65 | 45.25 | 45.50 | 3,030,422 | +0.55(+1.22%) |
Oct 03, 2007 | 44.95 | 45.55 | 44.85 | 44.95 | 1,389,025 | -0.35(-0.77%) |
Oct 02, 2007 | 45.30 | 45.60 | 45.15 | 45.30 | 1,363,901 | +0.60(+1.34%) |
Oct 01, 2007 | 44.00 | 45.00 | 43.75 | 44.70 | 1,016,232 | +0.70(+1.59%) |
Sep 28, 2007 | 44.00 | 44.35 | 43.85 | 44.00 | 1,555,167 | -0.50(-1.12%) |
Sep 27, 2007 | 43.81 | 44.50 | 43.85 | 44.50 | 487,865 | +0.69(+1.57%) |
Sep 26, 2007 | 43.75 | 44.10 | 43.74 | 43.81 | 202,376 | +0.06(+0.14%) |
Sep 25, 2007 | 43.75 | 43.80 | 43.25 | 43.75 | 933,058 | -0.55(-1.24%) |
Sep 24, 2007 | 44.30 | 44.35 | 43.85 | 44.30 | 1,231,753 | +0.44(+1.00%) |
Sep 21, 2007 | 43.70 | 44.10 | 43.55 | 43.86 | 982,446 | +0.16(+0.37%) |
Sep 20, 2007 | 43.70 | 44.07 | 43.70 | 43.70 | 1,552,487 | -0.35(-0.79%) |
Sep 19, 2007 | 44.05 | 44.40 | 41.25 | 44.05 | 307,715 | +0.10(+0.23%) |
Sep 18, 2007 | 42.00 | 44.00 | 42.50 | 43.95 | 395,969 | +1.95(+4.64%) |
Sep 17, 2007 | 42.00 | 42.40 | 42.00 | 42.00 | 610,728 | -0.55(-1.29%) |
Sep 14, 2007 | 42.55 | 42.70 | 42.35 | 42.55 | 655,162 | +0.05(+0.12%) |
Sep 13, 2007 | 42.50 | 42.75 | 40.82 | 42.50 | 736,273 | +0.44(+1.05%) |
Sep 12, 2007 | 41.75 | 42.06 | 41.35 | 42.06 | 556,195 | +0.31(+0.74%) |
Sep 11, 2007 | 41.75 | 41.98 | 41.30 | 41.75 | 622,735 | +0.20(+0.48%) |
Sep 10, 2007 | 41.55 | 41.80 | 40.80 | 41.55 | 789,632 | +0.20(+0.48%) |
Sep 07, 2007 | 41.35 | 41.45 | 40.85 | 41.35 | 397,458 | -0.55(-1.31%) |
Sep 06, 2007 | 41.15 | 42.10 | 41.45 | 41.90 | 386,317 | +0.75(+1.82%) |
Sep 05, 2007 | 41.15 | 41.35 | 40.85 | 41.15 | 263,069 | -0.65(-1.56%) |
Sep 04, 2007 | 41.80 | 41.85 | 40.85 | 41.80 | 175,955 | +0.00(+0.00%) |
Aug 31, 2007 | 41.80 | 42.70 | 41.25 | 41.80 | 1,280,292 | +0.95(+2.33%) |
Aug 30, 2007 | 40.85 | 41.30 | 40.75 | 40.85 | 275,276 | -0.45(-1.09%) |
Aug 29, 2007 | 40.40 | 41.30 | 40.50 | 41.30 | 327,141 | +0.90(+2.23%) |
Aug 28, 2007 | 40.40 | 41.15 | 40.40 | 40.40 | 330,484 | -1.55(-3.69%) |
Aug 27, 2007 | 41.95 | 41.95 | 41.25 | 41.95 | 502,978 | +0.10(+0.24%) |
Aug 24, 2007 | 41.05 | 41.85 | 40.95 | 41.85 | 624,740 | +0.80(+1.95%) |
Aug 23, 2007 | 41.05 | 41.35 | 40.88 | 41.05 | 519,695 | +0.10(+0.24%) |
Aug 22, 2007 | 40.95 | 41.20 | 40.70 | 40.95 | 550,469 | +0.85(+2.12%) |
Aug 21, 2007 | 40.10 | 40.70 | 39.70 | 40.10 | 200,936 | -0.75(-1.84%) |
Aug 20, 2007 | 40.85 | 41.00 | 40.55 | 40.85 | 189,941 | -0.10(-0.24%) |
Aug 17, 2007 | 40.95 | 41.00 | 39.55 | 40.95 | 1,995,748 | +1.50(+3.80%) |
Aug 16, 2007 | 39.45 | 40.30 | 38.75 | 39.45 | 515,915 | -1.65(-4.01%) |
Aug 15, 2007 | 41.10 | 41.65 | 41.00 | 41.10 | 545,352 | -0.90(-2.14%) |
Aug 14, 2007 | 42.00 | 42.75 | 41.75 | 42.00 | 505,137 | -0.20(-0.47%) |
Aug 13, 2007 | 42.20 | 42.75 | 42.05 | 42.20 | 314,362 | -0.72(-1.68%) |
Aug 10, 2007 | 42.92 | 43.50 | 41.65 | 42.92 | 935,614 | -0.03(-0.07%) |
Aug 09, 2007 | 42.95 | 43.50 | 42.65 | 42.95 | 796,323 | -1.60(-3.59%) |
Aug 08, 2007 | 44.55 | 44.80 | 43.90 | 44.55 | 301,188 | +0.92(+2.11%) |
Aug 07, 2007 | 43.63 | 43.90 | 42.80 | 43.63 | 874,462 | +0.78(+1.82%) |
Aug 06, 2007 | 42.85 | 43.00 | 42.40 | 42.85 | 1,880,959 | +0.27(+0.64%) |
Aug 03, 2007 | 42.58 | 43.60 | 42.25 | 42.58 | 260,363 | -0.42(-0.99%) |
Aug 02, 2007 | 43.00 | 43.00 | 42.50 | 43.00 | 148,982 | +0.76(+1.80%) |
Aug 01, 2007 | 42.24 | 42.55 | 41.85 | 42.24 | 865,236 | -1.01(-2.34%) |
Jul 31, 2007 | 43.25 | 43.95 | 43.00 | 43.25 | 782,327 | +0.50(+1.17%) |
Jul 30, 2007 | 42.75 | 42.85 | 42.30 | 42.75 | 1,064,770 | +0.45(+1.06%) |
Jul 27, 2007 | 42.30 | 42.70 | 41.60 | 42.30 | 933,201 | +0.00(+0.00%) |
Jul 26, 2007 | 42.30 | 43.25 | 41.55 | 42.30 | 308,057 | -2.05(-4.62%) |
Jul 25, 2007 | 44.35 | 44.55 | 44.00 | 44.35 | 881,132 | +0.05(+0.11%) |
Jul 24, 2007 | 44.30 | 45.42 | 44.15 | 44.30 | 1,805,699 | -1.75(-3.80%) |
Jul 23, 2007 | 46.05 | 46.30 | 45.75 | 46.05 | 204,366 | +0.35(+0.77%) |
Jul 20, 2007 | 45.70 | 46.10 | 45.70 | 45.70 | 246,827 | -0.60(-1.30%) |
Jul 19, 2007 | 46.30 | 46.35 | 45.85 | 46.30 | 99,911 | +1.35(+3.00%) |
Jul 18, 2007 | 45.80 | 45.30 | 44.50 | 44.95 | 547,544 | -0.85(-1.86%) |
Jul 17, 2007 | 45.80 | 46.05 | 45.50 | 45.80 | 211,374 | -0.30(-0.65%) |
Jul 16, 2007 | 45.70 | 46.25 | 45.80 | 46.10 | 979,488 | +0.40(+0.88%) |
Jul 13, 2007 | 45.25 | 45.70 | 45.10 | 45.70 | 878,877 | +0.45(+0.99%) |
Jul 12, 2007 | 43.58 | 45.47 | 44.40 | 45.25 | 850,990 | +1.67(+3.83%) |
Jul 11, 2007 | 42.55 | 43.65 | 42.98 | 43.58 | 353,349 | +1.03(+2.42%) |
Jul 10, 2007 | 42.55 | 43.05 | 42.50 | 42.55 | 931,017 | -1.10(-2.52%) |
Jul 09, 2007 | 43.65 | 43.70 | 43.10 | 43.65 | 108,923 | +0.60(+1.39%) |
Jul 06, 2007 | 43.05 | 43.05 | 42.60 | 43.05 | 400,190 | +0.45(+1.06%) |
Jul 05, 2007 | 42.60 | 43.05 | 42.55 | 42.60 | 418,096 | -0.35(-0.81%) |
Jul 03, 2007 | 42.95 | 42.95 | 38.70 | 42.95 | 1,853,455 | +0.30(+0.70%) |