Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 54.44 | 55.47 | 54.05 | 54.72 | 3,612,125 | -0.32(-0.59%) |
Jul 30, 2008 | 55.19 | 55.96 | 54.17 | 55.04 | 4,395,099 | +0.26(+0.47%) |
Jul 29, 2008 | 54.78 | 54.83 | 51.45 | 54.78 | 5,480,918 | +2.74(+5.27%) |
Jul 28, 2008 | 53.89 | 54.56 | 51.93 | 52.04 | 3,493,802 | -1.91(-3.54%) |
Jul 25, 2008 | 53.34 | 54.21 | 52.42 | 53.95 | 3,807,886 | +1.12(+2.12%) |
Jul 24, 2008 | 55.13 | 55.33 | 52.44 | 52.83 | 4,635,302 | -2.25(-4.08%) |
Jul 23, 2008 | 56.48 | 57.01 | 53.76 | 55.08 | 6,429,453 | -1.34(-2.37%) |
Jul 22, 2008 | 53.97 | 56.43 | 52.68 | 56.41 | 6,231,403 | +2.46(+4.55%) |
Jul 21, 2008 | 54.10 | 55.48 | 53.35 | 53.96 | 3,768,728 | -0.73(-1.34%) |
Jul 18, 2008 | 54.47 | 54.82 | 53.17 | 54.69 | 5,557,931 | -0.24(-0.45%) |
Jul 17, 2008 | 53.61 | 55.45 | 50.42 | 54.94 | 7,943,162 | +1.74(+3.26%) |
Jul 16, 2008 | 49.35 | 53.41 | 49.31 | 53.20 | 8,756,853 | +6.17(+13.11%) |
Jul 15, 2008 | 46.99 | 50.01 | 45.51 | 47.03 | 7,553,179 | +0.52(+1.13%) |
Jul 14, 2008 | 50.01 | 50.05 | 46.42 | 46.51 | 3,901,480 | -2.31(-4.73%) |
Jul 11, 2008 | 47.88 | 49.91 | 47.14 | 48.82 | 4,464,987 | +0.26(+0.53%) |
Jul 10, 2008 | 47.67 | 49.10 | 46.95 | 48.56 | 4,237,012 | +0.94(+1.97%) |
Jul 09, 2008 | 49.92 | 50.36 | 47.24 | 47.62 | 3,839,444 | -2.04(-4.10%) |
Jul 08, 2008 | 46.50 | 49.73 | 45.98 | 49.66 | 4,837,868 | +3.25(+7.01%) |
Jul 07, 2008 | 47.47 | 48.35 | 45.49 | 46.40 | 3,488,553 | -1.19(-2.50%) |
Jul 04, 2008 | 48.33 | 48.68 | 46.98 | 47.59 | 1,677,903 | +0.00(+0.00%) |
Jul 03, 2008 | 48.33 | 48.68 | 46.98 | 47.59 | 1,677,903 | -0.38(-0.79%) |
Jul 02, 2008 | 49.69 | 49.92 | 47.80 | 47.97 | 3,305,452 | -1.19(-2.42%) |
Jul 01, 2008 | 47.58 | 49.18 | 46.89 | 49.16 | 4,563,947 | +1.16(+2.42%) |
Jun 30, 2008 | 48.61 | 48.74 | 47.49 | 48.00 | 2,251,406 | -0.29(-0.59%) |
Jun 27, 2008 | 48.99 | 49.72 | 47.65 | 48.29 | 3,476,502 | -0.43(-0.88%) |
Jun 26, 2008 | 48.82 | 49.48 | 48.24 | 48.71 | 2,589,323 | -0.89(-1.79%) |
Jun 25, 2008 | 49.68 | 50.87 | 49.37 | 49.60 | 2,973,508 | -0.06(-0.13%) |
Jun 24, 2008 | 49.47 | 50.28 | 48.61 | 49.66 | 4,309,365 | +0.11(+0.23%) |
Jun 23, 2008 | 51.25 | 51.25 | 49.43 | 49.55 | 3,214,298 | -1.33(-2.61%) |
Jun 20, 2008 | 50.21 | 52.46 | 49.91 | 50.88 | 6,100,138 | -0.78(-1.52%) |
Jun 19, 2008 | 50.25 | 51.81 | 49.40 | 51.67 | 4,422,000 | +1.59(+3.17%) |
Jun 18, 2008 | 49.27 | 50.85 | 48.61 | 50.08 | 3,441,768 | +0.64(+1.29%) |
Jun 17, 2008 | 50.25 | 50.68 | 49.41 | 49.44 | 2,834,848 | -0.50(-1.01%) |
Jun 16, 2008 | 49.38 | 50.41 | 48.84 | 49.94 | 2,653,133 | +0.31(+0.62%) |
Jun 13, 2008 | 48.82 | 49.92 | 48.24 | 49.64 | 3,723,960 | +0.35(+0.71%) |
Jun 12, 2008 | 48.89 | 50.23 | 48.64 | 49.29 | 2,080,160 | +1.00(+2.07%) |
Jun 11, 2008 | 49.45 | 49.85 | 48.29 | 48.29 | 2,624,820 | -1.27(-2.56%) |
Jun 10, 2008 | 49.92 | 50.48 | 48.51 | 49.55 | 2,191,078 | +0.52(+1.07%) |
Jun 09, 2008 | 50.48 | 50.59 | 48.44 | 49.03 | 2,555,504 | -0.93(-1.86%) |
Jun 06, 2008 | 51.09 | 52.20 | 49.95 | 49.96 | 2,567,078 | -2.04(-3.92%) |
Jun 05, 2008 | 50.38 | 52.13 | 50.22 | 52.00 | 2,772,842 | +1.62(+3.21%) |
Jun 04, 2008 | 51.67 | 51.79 | 49.99 | 50.38 | 4,310,123 | -1.45(-2.80%) |
Jun 03, 2008 | 52.60 | 52.79 | 51.07 | 51.83 | 2,872,036 | -0.35(-0.67%) |
Jun 02, 2008 | 53.17 | 53.17 | 51.14 | 52.18 | 2,313,582 | -1.02(-1.92%) |
May 30, 2008 | 53.17 | 53.47 | 52.69 | 53.20 | 1,888,641 | -0.20(-0.38%) |
May 29, 2008 | 52.73 | 53.85 | 52.44 | 53.40 | 2,025,086 | +0.68(+1.29%) |
May 28, 2008 | 52.98 | 53.02 | 52.04 | 52.72 | 2,310,436 | +0.09(+0.17%) |
May 27, 2008 | 52.18 | 53.34 | 52.00 | 52.63 | 2,686,393 | +0.34(+0.64%) |
May 26, 2008 | 52.57 | 52.81 | 51.87 | 52.30 | 3,259,684 | +0.00(+0.00%) |
May 23, 2008 | 52.57 | 52.81 | 51.87 | 52.30 | 3,259,684 | -0.21(-0.40%) |
May 22, 2008 | 51.44 | 52.67 | 51.27 | 52.51 | 2,565,777 | +1.01(+1.96%) |
May 21, 2008 | 52.49 | 52.81 | 51.42 | 51.50 | 2,250,483 | -0.76(-1.46%) |
May 20, 2008 | 52.23 | 52.56 | 51.88 | 52.26 | 2,339,002 | -0.54(-1.02%) |
May 19, 2008 | 53.49 | 53.90 | 52.68 | 52.80 | 2,035,900 | -0.44(-0.83%) |
May 16, 2008 | 54.12 | 54.24 | 52.73 | 53.24 | 2,329,632 | -1.06(-1.96%) |
May 15, 2008 | 53.06 | 54.31 | 52.88 | 54.31 | 2,303,946 | +1.06(+2.00%) |
May 14, 2008 | 53.55 | 53.89 | 52.81 | 53.24 | 2,485,418 | +0.43(+0.81%) |
May 13, 2008 | 53.03 | 53.37 | 52.55 | 52.81 | 2,681,002 | -0.27(-0.51%) |
May 12, 2008 | 51.42 | 53.20 | 51.30 | 53.09 | 1,433,833 | +2.02(+3.96%) |
May 09, 2008 | 51.14 | 51.77 | 50.78 | 51.06 | 1,889,783 | -0.92(-1.76%) |
May 08, 2008 | 52.15 | 52.62 | 51.42 | 51.98 | 1,905,197 | +0.31(+0.60%) |
May 07, 2008 | 53.79 | 53.90 | 51.67 | 51.67 | 1,745,842 | -1.98(-3.69%) |
May 06, 2008 | 52.90 | 53.99 | 52.50 | 53.65 | 2,041,023 | +0.41(+0.76%) |
May 05, 2008 | 52.85 | 53.56 | 52.53 | 53.25 | 1,823,934 | +0.10(+0.20%) |
May 02, 2008 | 54.23 | 54.60 | 52.78 | 53.14 | 2,725,717 | -0.87(-1.61%) |
May 01, 2008 | 52.52 | 54.25 | 51.67 | 54.01 | 2,380,065 | +2.13(+4.12%) |
Apr 30, 2008 | 52.11 | 53.14 | 51.75 | 51.88 | 2,919,211 | -0.34(-0.66%) |
Apr 29, 2008 | 52.64 | 52.91 | 51.72 | 52.22 | 2,226,299 | -0.24(-0.47%) |
Apr 28, 2008 | 52.11 | 52.96 | 51.70 | 52.46 | 2,630,186 | -1.23(-2.28%) |
Apr 25, 2008 | 52.70 | 53.89 | 52.56 | 53.69 | 2,465,722 | +1.25(+2.39%) |
Apr 24, 2008 | 52.49 | 53.28 | 52.09 | 52.44 | 3,612,107 | -0.12(-0.23%) |
Apr 23, 2008 | 51.40 | 52.80 | 50.95 | 52.56 | 4,950,811 | +1.16(+2.25%) |
Apr 22, 2008 | 51.41 | 51.95 | 50.61 | 51.40 | 3,018,764 | -0.47(-0.90%) |
Apr 21, 2008 | 50.82 | 51.90 | 50.62 | 51.87 | 2,964,828 | +0.83(+1.63%) |
Apr 18, 2008 | 52.31 | 52.48 | 50.80 | 51.04 | 3,381,845 | -0.17(-0.33%) |
Apr 17, 2008 | 50.77 | 51.53 | 49.88 | 51.20 | 4,104,091 | +0.61(+1.20%) |
Apr 16, 2008 | 48.90 | 50.60 | 48.65 | 50.60 | 4,578,143 | +2.97(+6.23%) |
Apr 15, 2008 | 47.59 | 47.80 | 45.93 | 47.63 | 5,766,016 | +2.13(+4.68%) |
Apr 14, 2008 | 46.82 | 47.25 | 45.43 | 45.50 | 3,506,881 | -1.55(-3.30%) |
Apr 11, 2008 | 47.13 | 48.08 | 45.92 | 47.05 | 3,213,108 | +0.31(+0.67%) |
Apr 10, 2008 | 46.76 | 47.39 | 45.96 | 46.74 | 4,017,336 | -0.06(-0.12%) |
Apr 09, 2008 | 48.24 | 48.71 | 46.74 | 46.79 | 3,918,709 | -1.40(-2.90%) |
Apr 08, 2008 | 49.13 | 49.34 | 47.77 | 48.19 | 2,368,925 | -0.99(-2.02%) |
Apr 07, 2008 | 49.37 | 50.40 | 48.90 | 49.19 | 2,373,797 | +0.26(+0.53%) |
Apr 04, 2008 | 50.17 | 50.39 | 48.83 | 48.93 | 2,162,349 | -1.23(-2.46%) |
Apr 03, 2008 | 49.08 | 50.47 | 48.92 | 50.16 | 2,274,631 | +0.62(+1.24%) |
Apr 02, 2008 | 49.86 | 50.74 | 49.13 | 49.55 | 2,927,628 | -0.29(-0.58%) |
Apr 01, 2008 | 47.01 | 49.85 | 47.01 | 49.83 | 3,639,707 | +3.30(+7.10%) |
Mar 31, 2008 | 46.99 | 47.39 | 45.53 | 46.53 | 2,849,946 | +0.66(+1.43%) |
Mar 28, 2008 | 45.98 | 47.59 | 45.74 | 45.87 | 2,030,251 | -0.86(-1.84%) |
Mar 27, 2008 | 47.67 | 47.89 | 46.13 | 46.73 | 2,786,530 | -0.64(-1.36%) |
Mar 26, 2008 | 48.82 | 48.85 | 47.32 | 47.38 | 2,032,663 | -1.64(-3.34%) |
Mar 25, 2008 | 48.35 | 49.36 | 47.28 | 49.01 | 2,587,481 | +0.74(+1.54%) |
Mar 24, 2008 | 48.79 | 50.17 | 48.10 | 48.27 | 2,703,950 | -0.45(-0.92%) |
Mar 21, 2008 | 46.76 | 48.82 | 45.80 | 48.72 | 4,357,603 | +0.00(+0.00%) |
Mar 20, 2008 | 46.76 | 48.82 | 45.80 | 48.72 | 4,357,603 | +2.27(+4.88%) |
Mar 19, 2008 | 49.01 | 49.65 | 46.14 | 46.45 | 4,721,642 | -2.71(-5.51%) |
Mar 18, 2008 | 46.70 | 49.16 | 46.28 | 49.16 | 5,756,070 | +3.78(+8.33%) |
Mar 17, 2008 | 45.51 | 47.03 | 43.78 | 45.38 | 5,644,819 | -0.88(-1.89%) |
Mar 14, 2008 | 47.58 | 48.93 | 45.61 | 46.26 | 3,475,051 | -1.90(-3.95%) |
Mar 13, 2008 | 47.33 | 48.60 | 45.36 | 48.16 | 3,739,044 | +0.48(+1.00%) |
Mar 12, 2008 | 49.13 | 49.87 | 47.57 | 47.68 | 3,191,166 | -1.34(-2.74%) |
Mar 11, 2008 | 46.93 | 49.04 | 46.54 | 49.03 | 3,089,275 | +3.32(+7.26%) |
Mar 10, 2008 | 46.60 | 47.59 | 45.67 | 45.71 | 3,018,178 | -1.13(-2.41%) |
Mar 07, 2008 | 46.37 | 47.73 | 45.53 | 46.84 | 3,118,117 | +0.33(+0.71%) |
Mar 06, 2008 | 48.10 | 48.10 | 46.48 | 46.51 | 2,601,111 | -1.80(-3.72%) |
Mar 05, 2008 | 48.42 | 49.49 | 47.65 | 48.31 | 2,966,464 | +0.10(+0.22%) |
Mar 04, 2008 | 48.05 | 48.36 | 46.87 | 48.20 | 3,549,882 | +0.27(+0.57%) |
Mar 03, 2008 | 47.35 | 48.51 | 46.00 | 47.93 | 4,007,713 | +0.59(+1.24%) |
Feb 29, 2008 | 48.44 | 48.45 | 47.10 | 47.34 | 2,871,363 | -1.53(-3.12%) |
Feb 28, 2008 | 49.69 | 49.93 | 48.68 | 48.87 | 1,639,663 | -1.08(-2.16%) |
Feb 27, 2008 | 49.92 | 50.67 | 49.24 | 49.94 | 1,977,437 | -0.18(-0.35%) |
Feb 26, 2008 | 50.23 | 50.88 | 49.72 | 50.12 | 2,371,035 | -0.48(-0.94%) |
Feb 25, 2008 | 49.06 | 50.85 | 48.68 | 50.60 | 3,256,190 | +1.41(+2.86%) |
Feb 22, 2008 | 49.70 | 49.70 | 47.54 | 49.19 | 4,173,165 | -0.79(-1.58%) |
Feb 21, 2008 | 51.41 | 51.44 | 49.88 | 49.98 | 2,025,437 | -1.14(-2.23%) |
Feb 20, 2008 | 49.50 | 51.29 | 49.35 | 51.12 | 2,833,575 | +1.26(+2.53%) |
Feb 19, 2008 | 51.70 | 51.80 | 49.71 | 49.86 | 2,837,815 | -1.00(-1.97%) |
Feb 18, 2008 | 50.96 | 50.96 | 49.84 | 50.86 | 2,121,216 | +0.00(+0.00%) |
Feb 15, 2008 | 50.96 | 50.96 | 49.84 | 50.86 | 2,121,216 | -0.06(-0.12%) |
Feb 14, 2008 | 51.31 | 51.87 | 50.61 | 50.92 | 2,553,786 | -0.16(-0.32%) |
Feb 13, 2008 | 50.92 | 51.09 | 49.59 | 51.09 | 2,667,903 | +0.66(+1.30%) |
Feb 12, 2008 | 49.57 | 50.94 | 49.36 | 50.43 | 2,743,419 | +1.02(+2.05%) |
Feb 11, 2008 | 49.29 | 49.81 | 48.60 | 49.41 | 1,533,172 | +0.04(+0.09%) |
Feb 08, 2008 | 50.04 | 50.34 | 48.75 | 49.37 | 2,432,898 | -1.18(-2.34%) |
Feb 07, 2008 | 48.78 | 51.02 | 48.41 | 50.55 | 2,963,882 | +1.69(+3.47%) |
Feb 06, 2008 | 49.78 | 49.84 | 48.31 | 48.86 | 2,914,705 | +0.09(+0.19%) |
Feb 05, 2008 | 49.68 | 50.57 | 48.70 | 48.77 | 2,261,288 | -2.01(-3.96%) |
Feb 04, 2008 | 51.51 | 51.51 | 50.51 | 50.78 | 1,727,604 | -0.88(-1.71%) |
Feb 01, 2008 | 51.72 | 52.27 | 50.54 | 51.66 | 3,776,541 | +0.31(+0.60%) |
Jan 31, 2008 | 49.90 | 51.83 | 49.13 | 51.35 | 4,286,125 | +0.76(+1.49%) |
Jan 30, 2008 | 50.35 | 52.02 | 49.56 | 50.60 | 4,045,295 | +0.36(+0.71%) |
Jan 29, 2008 | 49.53 | 50.30 | 48.63 | 50.24 | 2,553,330 | +0.87(+1.76%) |
Jan 28, 2008 | 48.78 | 49.72 | 48.08 | 49.37 | 4,320,951 | +0.76(+1.57%) |
Jan 25, 2008 | 49.75 | 50.31 | 48.08 | 48.61 | 3,227,803 | -0.55(-1.12%) |
Jan 24, 2008 | 50.01 | 50.06 | 48.57 | 49.16 | 5,526,511 | -0.69(-1.39%) |
Jan 23, 2008 | 47.71 | 50.99 | 46.42 | 49.85 | 4,841,075 | +0.86(+1.76%) |
Jan 22, 2008 | 47.63 | 50.01 | 46.29 | 48.99 | 5,184,232 | +0.55(+1.13%) |
Jan 21, 2008 | 49.45 | 51.30 | 47.80 | 48.45 | 4,306,651 | +0.00(+0.00%) |
Jan 18, 2008 | 49.45 | 51.30 | 47.80 | 48.45 | 4,306,651 | -1.60(-3.20%) |
Jan 17, 2008 | 51.16 | 52.14 | 49.71 | 50.05 | 4,544,645 | -0.72(-1.42%) |
Jan 16, 2008 | 48.38 | 52.36 | 48.37 | 50.77 | 5,599,374 | +1.92(+3.94%) |
Jan 15, 2008 | 50.89 | 50.89 | 48.66 | 48.85 | 4,333,101 | -2.95(-5.70%) |
Jan 14, 2008 | 52.22 | 52.30 | 51.27 | 51.80 | 3,173,397 | -0.10(-0.20%) |
Jan 11, 2008 | 51.46 | 52.81 | 50.96 | 51.90 | 2,624,110 | -0.32(-0.60%) |
Jan 10, 2008 | 50.44 | 53.34 | 50.33 | 52.22 | 4,263,531 | +1.13(+2.21%) |
Jan 09, 2008 | 50.01 | 51.30 | 49.29 | 51.09 | 5,450,220 | +1.29(+2.59%) |
Jan 08, 2008 | 51.90 | 52.42 | 49.73 | 49.80 | 3,256,720 | -1.74(-3.37%) |
Jan 07, 2008 | 51.64 | 52.25 | 50.45 | 51.54 | 2,506,664 | +0.33(+0.64%) |
Jan 04, 2008 | 52.91 | 53.20 | 51.21 | 51.21 | 3,240,894 | -2.03(-3.81%) |
Jan 03, 2008 | 51.95 | 53.99 | 51.94 | 53.24 | 3,801,350 | +1.40(+2.70%) |
Jan 02, 2008 | 53.51 | 53.80 | 51.75 | 51.84 | 2,378,797 | -1.76(-3.29%) |
Jan 01, 2008 | 53.47 | 54.30 | 53.05 | 53.61 | 1,368,303 | +0.00(+0.00%) |
Dec 31, 2007 | 53.47 | 54.30 | 53.05 | 53.61 | 1,351,498 | -0.10(-0.18%) |
Dec 28, 2007 | 54.63 | 54.80 | 53.54 | 53.70 | 1,125,705 | -0.32(-0.58%) |
Dec 27, 2007 | 54.68 | 54.80 | 54.02 | 54.02 | 1,231,662 | -0.95(-1.72%) |
Dec 26, 2007 | 54.87 | 55.12 | 54.05 | 54.96 | 811,303 | +0.14(+0.26%) |
Dec 24, 2007 | 54.70 | 55.33 | 54.52 | 54.82 | 583,254 | +0.66(+1.21%) |
Dec 21, 2007 | 53.65 | 54.56 | 52.99 | 54.17 | 3,578,126 | +0.63(+1.18%) |
Dec 20, 2007 | 53.55 | 53.80 | 52.50 | 53.54 | 2,561,214 | +0.84(+1.59%) |
Dec 19, 2007 | 51.88 | 53.12 | 51.60 | 52.70 | 1,797,538 | +0.67(+1.29%) |
Dec 18, 2007 | 52.02 | 52.81 | 50.62 | 52.02 | 2,945,855 | -0.10(-0.19%) |
Dec 17, 2007 | 52.28 | 53.07 | 51.99 | 52.12 | 2,472,780 | -0.67(-1.26%) |
Dec 14, 2007 | 54.14 | 54.34 | 52.76 | 52.79 | 2,547,086 | -1.46(-2.68%) |
Dec 13, 2007 | 54.07 | 54.61 | 52.93 | 54.24 | 2,353,128 | -0.04(-0.08%) |
Dec 12, 2007 | 55.06 | 55.47 | 53.27 | 54.28 | 2,479,768 | +0.73(+1.36%) |
Dec 11, 2007 | 56.22 | 56.42 | 53.52 | 53.56 | 2,899,293 | -2.60(-4.64%) |
Dec 10, 2007 | 54.86 | 56.27 | 54.86 | 56.16 | 3,359,029 | +1.30(+2.37%) |
Dec 07, 2007 | 56.34 | 56.34 | 54.86 | 54.86 | 3,142,280 | -1.13(-2.01%) |
Dec 06, 2007 | 55.38 | 56.14 | 55.00 | 55.99 | 2,755,169 | +0.29(+0.53%) |
Dec 05, 2007 | 54.75 | 55.90 | 54.29 | 55.69 | 4,645,382 | -0.61(-1.08%) |
Dec 04, 2007 | 55.62 | 56.66 | 55.17 | 56.30 | 2,307,795 | +0.08(+0.14%) |
Dec 03, 2007 | 56.46 | 56.99 | 55.50 | 56.22 | 2,396,497 | -0.47(-0.83%) |
Nov 30, 2007 | 56.06 | 58.22 | 56.06 | 56.69 | 3,481,152 | +0.81(+1.45%) |
Nov 29, 2007 | 55.70 | 56.00 | 53.98 | 55.88 | 2,943,359 | +0.10(+0.19%) |
Nov 28, 2007 | 53.91 | 55.87 | 53.37 | 55.78 | 3,086,420 | +2.66(+5.01%) |
Nov 27, 2007 | 52.16 | 53.20 | 51.53 | 53.12 | 2,507,215 | +1.06(+2.04%) |
Nov 26, 2007 | 53.90 | 53.95 | 52.04 | 52.05 | 2,221,245 | -1.81(-3.35%) |
Nov 23, 2007 | 52.81 | 54.18 | 52.56 | 53.86 | 758,070 | +1.53(+2.93%) |
Nov 21, 2007 | 52.56 | 53.16 | 51.46 | 52.32 | 2,526,628 | -0.99(-1.85%) |
Nov 20, 2007 | 53.16 | 54.26 | 51.89 | 53.31 | 3,127,243 | +0.80(+1.53%) |
Nov 19, 2007 | 53.06 | 53.19 | 51.66 | 52.51 | 3,002,968 | -0.92(-1.72%) |
Nov 16, 2007 | 53.17 | 53.93 | 52.31 | 53.42 | 3,032,115 | +0.34(+0.65%) |
Nov 15, 2007 | 55.01 | 55.01 | 52.67 | 53.08 | 3,796,634 | -1.88(-3.43%) |
Nov 14, 2007 | 55.61 | 56.00 | 54.63 | 54.96 | 4,364,611 | -1.18(-2.11%) |
Nov 13, 2007 | 54.08 | 56.16 | 54.03 | 56.15 | 2,895,035 | +2.33(+4.33%) |
Nov 12, 2007 | 53.54 | 55.07 | 52.78 | 53.82 | 4,355,006 | +0.54(+1.01%) |
Nov 09, 2007 | 52.30 | 54.24 | 51.65 | 53.28 | 2,598,230 | -0.03(-0.07%) |
Nov 08, 2007 | 52.21 | 53.53 | 51.37 | 53.31 | 2,484,433 | +1.15(+2.20%) |
Nov 07, 2007 | 53.19 | 53.67 | 52.15 | 52.16 | 3,120,430 | -1.54(-2.87%) |
Nov 06, 2007 | 51.89 | 54.00 | 51.54 | 53.70 | 2,435,182 | +2.16(+4.18%) |
Nov 05, 2007 | 50.78 | 52.03 | 50.13 | 51.55 | 2,876,416 | +0.56(+1.10%) |
Nov 02, 2007 | 50.10 | 51.20 | 49.19 | 50.99 | 2,967,955 | +0.95(+1.89%) |
Nov 01, 2007 | 51.95 | 52.27 | 49.99 | 50.04 | 2,517,143 | -2.60(-4.95%) |
Oct 31, 2007 | 52.11 | 53.02 | 51.58 | 52.65 | 3,312,739 | +0.71(+1.36%) |
Oct 30, 2007 | 51.88 | 52.33 | 51.42 | 51.94 | 2,459,805 | -0.40(-0.76%) |
Oct 29, 2007 | 52.07 | 52.50 | 51.81 | 52.34 | 2,207,023 | +0.29(+0.56%) |
Oct 26, 2007 | 51.04 | 52.20 | 50.88 | 52.04 | 2,845,888 | +0.96(+1.88%) |
Oct 25, 2007 | 50.51 | 51.78 | 50.16 | 51.09 | 2,985,102 | +0.27(+0.52%) |
Oct 24, 2007 | 50.15 | 51.06 | 49.06 | 50.82 | 3,623,254 | +0.22(+0.43%) |
Oct 23, 2007 | 49.34 | 50.74 | 49.06 | 50.60 | 2,862,729 | +1.77(+3.63%) |
Oct 22, 2007 | 47.67 | 48.99 | 47.59 | 48.83 | 2,301,148 | +0.78(+1.62%) |
Oct 19, 2007 | 48.97 | 49.17 | 48.05 | 48.05 | 3,073,990 | -0.84(-1.72%) |
Oct 18, 2007 | 48.22 | 49.48 | 48.04 | 48.89 | 2,176,048 | +0.41(+0.85%) |
Oct 17, 2007 | 50.26 | 50.26 | 46.96 | 48.48 | 5,578,450 | -1.48(-2.96%) |
Oct 16, 2007 | 49.20 | 50.59 | 48.52 | 49.96 | 3,959,433 | +1.12(+2.29%) |
Oct 15, 2007 | 49.54 | 49.62 | 48.36 | 48.84 | 1,950,788 | -0.44(-0.89%) |
Oct 12, 2007 | 49.23 | 50.01 | 49.14 | 49.28 | 2,089,547 | -0.15(-0.31%) |
Oct 11, 2007 | 50.73 | 50.82 | 49.26 | 49.43 | 2,451,642 | -1.25(-2.46%) |
Oct 10, 2007 | 50.40 | 50.83 | 50.19 | 50.68 | 2,416,191 | +0.24(+0.47%) |
Oct 09, 2007 | 49.43 | 50.48 | 49.17 | 50.44 | 1,990,101 | +0.91(+1.84%) |
Oct 08, 2007 | 48.55 | 49.80 | 48.55 | 49.53 | 2,453,168 | +0.76(+1.55%) |
Oct 05, 2007 | 47.90 | 48.87 | 47.83 | 48.78 | 2,449,574 | +1.40(+2.96%) |
Oct 04, 2007 | 47.26 | 47.68 | 47.12 | 47.38 | 862,163 | +0.12(+0.25%) |
Oct 03, 2007 | 47.11 | 47.77 | 47.10 | 47.26 | 1,230,038 | -0.17(-0.35%) |
Oct 02, 2007 | 47.46 | 47.57 | 46.94 | 47.42 | 1,156,547 | +0.05(+0.10%) |
Oct 01, 2007 | 46.54 | 47.44 | 46.26 | 47.38 | 1,576,370 | +0.99(+2.13%) |
Sep 28, 2007 | 46.42 | 46.68 | 45.86 | 46.39 | 1,063,303 | -0.17(-0.36%) |
Sep 27, 2007 | 46.46 | 46.73 | 45.98 | 46.56 | 792,421 | +0.55(+1.19%) |
Sep 26, 2007 | 45.77 | 46.61 | 45.54 | 46.01 | 1,589,093 | +0.47(+1.03%) |
Sep 25, 2007 | 44.95 | 45.65 | 44.67 | 45.54 | 1,881,524 | +0.45(+0.99%) |
Sep 24, 2007 | 45.80 | 46.26 | 44.99 | 45.09 | 1,590,286 | -0.75(-1.63%) |
Sep 21, 2007 | 46.43 | 46.43 | 45.60 | 45.84 | 2,359,957 | +0.08(+0.17%) |
Sep 20, 2007 | 46.77 | 46.77 | 45.54 | 45.77 | 1,557,737 | -0.84(-1.80%) |
Sep 19, 2007 | 46.20 | 47.00 | 46.06 | 46.61 | 2,562,830 | +0.41(+0.88%) |
Sep 18, 2007 | 43.54 | 46.20 | 43.15 | 46.20 | 2,115,297 | +2.79(+6.42%) |
Sep 17, 2007 | 43.32 | 43.66 | 43.11 | 43.41 | 853,639 | -0.23(-0.53%) |
Sep 14, 2007 | 42.97 | 43.74 | 42.76 | 43.64 | 996,320 | +0.36(+0.84%) |
Sep 13, 2007 | 42.79 | 43.50 | 42.71 | 43.28 | 1,322,593 | +0.90(+2.13%) |
Sep 12, 2007 | 42.36 | 42.78 | 42.10 | 42.38 | 912,995 | -0.18(-0.43%) |
Sep 11, 2007 | 42.19 | 43.04 | 42.04 | 42.56 | 1,159,417 | +0.66(+1.59%) |
Sep 10, 2007 | 41.90 | 42.36 | 41.33 | 41.89 | 1,195,442 | +0.35(+0.84%) |
Sep 07, 2007 | 41.66 | 42.21 | 41.38 | 41.54 | 1,147,687 | -0.78(-1.85%) |
Sep 06, 2007 | 42.69 | 42.69 | 41.73 | 42.33 | 1,395,949 | -0.32(-0.74%) |
Sep 05, 2007 | 42.77 | 42.92 | 42.24 | 42.64 | 1,286,417 | -0.64(-1.49%) |
Sep 04, 2007 | 42.45 | 43.57 | 42.45 | 43.29 | 1,058,393 | +0.27(+0.62%) |
Aug 31, 2007 | 43.12 | 43.72 | 42.67 | 43.02 | 1,348,944 | +0.35(+0.82%) |
Aug 30, 2007 | 42.52 | 43.17 | 41.93 | 42.67 | 1,555,703 | +0.10(+0.23%) |
Aug 29, 2007 | 41.99 | 42.66 | 41.32 | 42.57 | 1,807,338 | +0.88(+2.12%) |
Aug 28, 2007 | 42.92 | 43.06 | 41.67 | 41.69 | 2,112,212 | -1.58(-3.66%) |
Aug 27, 2007 | 43.05 | 43.54 | 42.97 | 43.27 | 1,093,688 | +0.06(+0.15%) |
Aug 24, 2007 | 42.62 | 43.25 | 42.16 | 43.21 | 1,585,705 | +0.50(+1.16%) |
Aug 23, 2007 | 43.88 | 44.16 | 42.14 | 42.71 | 3,119,333 | -1.20(-2.74%) |
Aug 22, 2007 | 43.96 | 44.53 | 43.05 | 43.92 | 1,406,639 | +0.21(+0.48%) |
Aug 21, 2007 | 43.36 | 43.93 | 42.92 | 43.71 | 1,830,955 | +0.15(+0.34%) |
Aug 20, 2007 | 45.56 | 45.81 | 43.05 | 43.56 | 2,437,541 | -1.83(-4.04%) |
Aug 17, 2007 | 46.03 | 47.42 | 44.31 | 45.39 | 3,361,066 | +1.02(+2.30%) |
Aug 16, 2007 | 42.32 | 44.58 | 41.11 | 44.37 | 3,680,498 | +2.02(+4.76%) |
Aug 15, 2007 | 42.51 | 43.52 | 41.96 | 42.36 | 2,225,826 | -0.32(-0.75%) |
Aug 14, 2007 | 44.80 | 44.93 | 42.52 | 42.68 | 2,801,939 | -2.11(-4.70%) |
Aug 13, 2007 | 44.55 | 46.04 | 44.19 | 44.79 | 2,753,007 | +0.34(+0.76%) |
Aug 10, 2007 | 44.74 | 45.96 | 43.33 | 44.45 | 2,696,443 | -0.71(-1.57%) |
Aug 09, 2007 | 46.31 | 46.80 | 44.17 | 45.16 | 3,722,300 | -2.25(-4.74%) |
Aug 08, 2007 | 46.26 | 48.07 | 45.88 | 47.40 | 3,173,763 | +1.34(+2.90%) |
Aug 07, 2007 | 45.07 | 46.65 | 44.53 | 46.07 | 3,502,326 | +0.37(+0.81%) |
Aug 06, 2007 | 43.43 | 45.74 | 42.69 | 45.70 | 3,683,055 | +2.44(+5.65%) |
Aug 03, 2007 | 43.69 | 44.93 | 43.22 | 43.25 | 2,769,992 | -1.60(-3.56%) |
Aug 02, 2007 | 44.24 | 45.28 | 43.92 | 44.85 | 2,450,898 | +0.89(+2.02%) |