Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 64.94 | 65.78 | 64.78 | 65.02 | 118,892 | +0.50(+0.77%) |
Jun 27, 2008 | 64.18 | 65.04 | 63.80 | 64.52 | 105,665 | +0.56(+0.87%) |
Jun 26, 2008 | 64.18 | 64.78 | 62.82 | 63.97 | 93,791 | -0.06(-0.10%) |
Jun 25, 2008 | 64.75 | 64.78 | 62.41 | 64.03 | 90,743 | -0.48(-0.74%) |
Jun 24, 2008 | 65.34 | 65.35 | 64.27 | 64.51 | 104,576 | -1.19(-1.81%) |
Jun 23, 2008 | 63.27 | 65.69 | 63.14 | 65.69 | 50,629 | +2.70(+4.29%) |
Jun 20, 2008 | 63.49 | 64.26 | 62.72 | 62.99 | 85,355 | -0.34(-0.54%) |
Jun 19, 2008 | 64.56 | 64.70 | 63.21 | 63.34 | 123,556 | -0.60(-0.93%) |
Jun 18, 2008 | 63.43 | 64.05 | 62.81 | 63.93 | 133,445 | +0.51(+0.80%) |
Jun 17, 2008 | 61.77 | 63.59 | 61.77 | 63.43 | 91,285 | +1.33(+2.15%) |
Jun 16, 2008 | 62.81 | 62.81 | 61.74 | 62.09 | 114,740 | +0.54(+0.88%) |
Jun 13, 2008 | 61.24 | 61.98 | 61.08 | 61.55 | 109,683 | +0.58(+0.95%) |
Jun 12, 2008 | 61.60 | 61.80 | 60.68 | 60.97 | 106,101 | -1.20(-1.92%) |
Jun 11, 2008 | 62.49 | 62.60 | 61.44 | 62.17 | 138,363 | +0.24(+0.38%) |
Jun 10, 2008 | 61.74 | 63.38 | 61.13 | 61.93 | 67,238 | -1.49(-2.35%) |
Jun 09, 2008 | 62.47 | 63.95 | 62.01 | 63.42 | 164,970 | +1.42(+2.30%) |
Jun 06, 2008 | 63.22 | 64.35 | 61.99 | 61.99 | 138,890 | -0.85(-1.35%) |
Jun 05, 2008 | 60.56 | 62.84 | 60.56 | 62.84 | 100,067 | +2.77(+4.62%) |
Jun 04, 2008 | 59.97 | 61.27 | 59.60 | 60.07 | 275,954 | +0.10(+0.16%) |
Jun 03, 2008 | 60.55 | 61.57 | 59.91 | 59.97 | 202,384 | -0.92(-1.51%) |
Jun 02, 2008 | 60.75 | 61.95 | 60.39 | 60.89 | 137,394 | -0.25(-0.42%) |
May 30, 2008 | 60.70 | 61.67 | 60.68 | 61.14 | 144,517 | +0.47(+0.77%) |
May 29, 2008 | 61.54 | 61.80 | 60.36 | 60.68 | 121,335 | -1.23(-1.99%) |
May 28, 2008 | 60.58 | 61.91 | 59.74 | 61.91 | 75,810 | +1.34(+2.21%) |
May 27, 2008 | 61.28 | 61.28 | 59.37 | 60.57 | 92,307 | +0.16(+0.26%) |
May 26, 2008 | 61.49 | 61.82 | 59.67 | 60.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.49 | 61.82 | 59.67 | 60.41 | 158,867 | -0.96(-1.56%) |
May 22, 2008 | 62.06 | 62.49 | 60.99 | 61.37 | 257,554 | -0.80(-1.29%) |
May 21, 2008 | 63.51 | 64.25 | 62.13 | 62.17 | 300,900 | -0.85(-1.35%) |
May 20, 2008 | 63.07 | 63.15 | 62.22 | 63.03 | 260,560 | +0.49(+0.78%) |
May 19, 2008 | 62.54 | 63.32 | 61.96 | 62.54 | 114,445 | +0.38(+0.61%) |
May 16, 2008 | 61.46 | 62.16 | 61.20 | 62.16 | 87,038 | +1.48(+2.44%) |
May 15, 2008 | 59.98 | 60.68 | 58.95 | 60.68 | 66,225 | +1.33(+2.23%) |
May 14, 2008 | 60.61 | 60.63 | 59.33 | 59.35 | 337,198 | -1.02(-1.70%) |
May 13, 2008 | 59.10 | 60.41 | 58.41 | 60.37 | 131,356 | +0.99(+1.67%) |
May 12, 2008 | 60.12 | 60.12 | 58.69 | 59.38 | 60,019 | -0.78(-1.29%) |
May 09, 2008 | 60.18 | 60.38 | 59.04 | 60.16 | 67,919 | +0.26(+0.44%) |
May 08, 2008 | 58.37 | 59.90 | 58.28 | 59.90 | 63,985 | +1.86(+3.20%) |
May 07, 2008 | 59.06 | 59.06 | 57.87 | 58.04 | 71,435 | -0.48(-0.81%) |
May 06, 2008 | 57.02 | 58.91 | 57.02 | 58.52 | 52,463 | +1.29(+2.25%) |
May 05, 2008 | 56.48 | 57.52 | 56.48 | 57.23 | 91,734 | +0.88(+1.57%) |
May 02, 2008 | 55.30 | 56.49 | 55.30 | 56.34 | 150,996 | +1.14(+2.06%) |
May 01, 2008 | 56.49 | 57.19 | 54.01 | 55.21 | 136,475 | -1.29(-2.28%) |
Apr 30, 2008 | 55.98 | 56.96 | 55.67 | 56.49 | 88,102 | +0.54(+0.97%) |
Apr 29, 2008 | 57.55 | 57.55 | 55.86 | 55.95 | 60,891 | -1.79(-3.11%) |
Apr 28, 2008 | 58.22 | 58.46 | 57.52 | 57.74 | 145,126 | -0.24(-0.41%) |
Apr 25, 2008 | 57.23 | 58.05 | 56.96 | 57.98 | 58,181 | +0.73(+1.27%) |
Apr 24, 2008 | 58.45 | 58.45 | 55.82 | 57.25 | 379,550 | -0.97(-1.66%) |
Apr 23, 2008 | 59.08 | 59.08 | 57.75 | 58.22 | 81,676 | -0.63(-1.07%) |
Apr 22, 2008 | 59.17 | 59.23 | 58.21 | 58.85 | 340,342 | -0.59(-0.99%) |
Apr 21, 2008 | 59.52 | 59.53 | 58.39 | 59.44 | 162,357 | +0.68(+1.16%) |
Apr 18, 2008 | 56.49 | 58.84 | 56.30 | 58.76 | 53,820 | +2.34(+4.16%) |
Apr 17, 2008 | 56.28 | 56.43 | 55.46 | 56.42 | 56,248 | +0.15(+0.27%) |
Apr 16, 2008 | 55.41 | 56.31 | 54.46 | 56.26 | 62,159 | +1.59(+2.90%) |
Apr 15, 2008 | 54.53 | 54.82 | 54.11 | 54.67 | 87,610 | +0.26(+0.48%) |
Apr 14, 2008 | 53.46 | 54.56 | 53.46 | 54.41 | 34,330 | +1.12(+2.10%) |
Apr 11, 2008 | 53.63 | 53.94 | 53.21 | 53.29 | 43,054 | -0.89(-1.65%) |
Apr 10, 2008 | 53.74 | 54.21 | 53.46 | 54.18 | 39,654 | +0.46(+0.85%) |
Apr 09, 2008 | 53.58 | 54.18 | 53.42 | 53.73 | 28,703 | +0.38(+0.71%) |
Apr 08, 2008 | 53.58 | 53.87 | 52.81 | 53.35 | 128,758 | +0.09(+0.17%) |
Apr 07, 2008 | 53.89 | 54.62 | 53.13 | 53.26 | 120,351 | +0.06(+0.11%) |
Apr 04, 2008 | 51.77 | 53.78 | 51.77 | 53.20 | 98,292 | +0.82(+1.56%) |
Apr 03, 2008 | 51.56 | 52.82 | 51.56 | 52.38 | 62,319 | +0.29(+0.57%) |
Apr 02, 2008 | 51.58 | 52.21 | 50.72 | 52.09 | 116,097 | +1.01(+1.97%) |
Apr 01, 2008 | 50.35 | 51.08 | 48.90 | 51.08 | 44,947 | +0.75(+1.48%) |
Mar 31, 2008 | 49.39 | 50.76 | 47.49 | 50.34 | 72,514 | +0.78(+1.57%) |
Mar 28, 2008 | 49.47 | 50.11 | 49.47 | 49.56 | 17,759 | -0.02(-0.05%) |
Mar 27, 2008 | 50.20 | 50.56 | 49.58 | 49.58 | 18,532 | -0.38(-0.75%) |
Mar 26, 2008 | 48.68 | 50.17 | 48.68 | 49.96 | 25,484 | +1.47(+3.02%) |
Mar 25, 2008 | 47.06 | 48.67 | 47.06 | 48.49 | 41,039 | +1.28(+2.71%) |
Mar 24, 2008 | 46.16 | 47.82 | 46.16 | 47.22 | 38,530 | +0.77(+1.66%) |
Mar 21, 2008 | 45.97 | 46.98 | 45.47 | 46.45 | 144,812 | +0.00(+0.00%) |
Mar 20, 2008 | 45.97 | 46.98 | 45.47 | 46.45 | 144,812 | -0.36(-0.77%) |
Mar 19, 2008 | 49.45 | 49.45 | 46.78 | 46.81 | 53,497 | -2.64(-5.35%) |
Mar 18, 2008 | 48.92 | 49.47 | 48.55 | 49.45 | 30,309 | +1.85(+3.89%) |
Mar 17, 2008 | 47.83 | 48.68 | 47.00 | 47.60 | 62,108 | -2.04(-4.11%) |
Mar 14, 2008 | 49.57 | 51.23 | 48.59 | 49.64 | 26,655 | -0.39(-0.79%) |
Mar 13, 2008 | 49.12 | 50.19 | 47.91 | 50.03 | 57,894 | +0.86(+1.75%) |
Mar 12, 2008 | 50.76 | 50.76 | 49.09 | 49.17 | 62,902 | -0.61(-1.22%) |
Mar 11, 2008 | 52.05 | 52.24 | 48.70 | 49.78 | 74,467 | +1.89(+3.95%) |
Mar 10, 2008 | 49.12 | 49.12 | 47.71 | 47.89 | 93,005 | -1.19(-2.42%) |
Mar 07, 2008 | 48.84 | 49.98 | 48.46 | 49.07 | 51,509 | -1.11(-2.20%) |
Mar 06, 2008 | 50.30 | 51.21 | 50.11 | 50.18 | 50,247 | -0.75(-1.48%) |
Mar 05, 2008 | 49.93 | 50.93 | 49.30 | 50.93 | 64,324 | +1.50(+3.03%) |
Mar 04, 2008 | 49.35 | 50.01 | 48.50 | 49.43 | 53,767 | -0.55(-1.10%) |
Mar 03, 2008 | 49.57 | 51.05 | 49.12 | 49.98 | 118,146 | -0.29(-0.59%) |
Feb 29, 2008 | 52.39 | 52.39 | 49.94 | 50.28 | 36,764 | -1.66(-3.20%) |
Feb 28, 2008 | 51.72 | 52.31 | 50.49 | 51.94 | 42,016 | +0.92(+1.80%) |
Feb 27, 2008 | 51.58 | 51.67 | 50.88 | 51.02 | 37,092 | -0.65(-1.27%) |
Feb 26, 2008 | 50.92 | 51.94 | 50.26 | 51.68 | 55,012 | +0.98(+1.94%) |
Feb 25, 2008 | 50.24 | 50.88 | 49.41 | 50.70 | 44,221 | +1.20(+2.43%) |
Feb 22, 2008 | 48.85 | 49.57 | 48.18 | 49.49 | 51,787 | +0.50(+1.02%) |
Feb 21, 2008 | 50.77 | 50.77 | 48.94 | 48.99 | 34,152 | -1.22(-2.43%) |
Feb 20, 2008 | 49.91 | 50.40 | 48.85 | 50.22 | 35,624 | +0.88(+1.78%) |
Feb 19, 2008 | 49.12 | 49.89 | 49.12 | 49.34 | 31,756 | +1.25(+2.61%) |
Feb 18, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 18,630 | -0.20(-0.41%) |
Feb 14, 2008 | 48.92 | 49.20 | 48.13 | 48.28 | 28,744 | -0.37(-0.76%) |
Feb 13, 2008 | 45.38 | 48.74 | 45.28 | 48.65 | 59,412 | +1.83(+3.90%) |
Feb 12, 2008 | 47.49 | 47.87 | 46.43 | 46.82 | 73,393 | -0.06(-0.12%) |
Feb 11, 2008 | 45.38 | 46.99 | 45.38 | 46.88 | 38,553 | +1.44(+3.17%) |
Feb 08, 2008 | 45.03 | 45.80 | 45.03 | 45.44 | 45,680 | +0.61(+1.37%) |
Feb 07, 2008 | 43.80 | 45.43 | 43.60 | 44.83 | 117,807 | +0.52(+1.16%) |
Feb 06, 2008 | 45.35 | 45.53 | 44.31 | 44.31 | 72,612 | -0.93(-2.06%) |
Feb 05, 2008 | 46.20 | 46.20 | 45.24 | 45.24 | 68,459 | -1.61(-3.44%) |
Feb 04, 2008 | 47.06 | 47.25 | 45.87 | 46.86 | 40,184 | +0.69(+1.49%) |
Feb 01, 2008 | 44.35 | 46.22 | 44.11 | 46.17 | 121,407 | +1.37(+3.05%) |
Jan 31, 2008 | 45.38 | 45.38 | 43.98 | 44.80 | 126,372 | -0.47(-1.03%) |
Jan 30, 2008 | 46.90 | 46.90 | 45.27 | 45.27 | 132,125 | -1.27(-2.73%) |
Jan 29, 2008 | 47.08 | 48.36 | 46.17 | 46.54 | 113,957 | -0.43(-0.92%) |
Jan 28, 2008 | 45.03 | 47.03 | 45.03 | 46.97 | 59,116 | +1.00(+2.18%) |
Jan 25, 2008 | 47.78 | 48.24 | 45.41 | 45.97 | 75,727 | -0.20(-0.43%) |
Jan 24, 2008 | 45.77 | 46.90 | 45.51 | 46.17 | 136,275 | +1.22(+2.71%) |
Jan 23, 2008 | 42.66 | 44.95 | 41.76 | 44.95 | 283,673 | +0.27(+0.60%) |
Jan 22, 2008 | 40.81 | 45.35 | 37.25 | 44.68 | 236,492 | -1.06(-2.33%) |
Jan 21, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 162,597 | -0.44(-0.96%) |
Jan 17, 2008 | 46.67 | 48.98 | 46.01 | 46.18 | 175,501 | -1.88(-3.90%) |
Jan 16, 2008 | 49.09 | 49.53 | 47.31 | 48.06 | 196,713 | -1.74(-3.50%) |
Jan 15, 2008 | 51.83 | 51.83 | 49.80 | 49.80 | 55,207 | -2.25(-4.33%) |
Jan 14, 2008 | 50.75 | 52.28 | 50.75 | 52.05 | 59,789 | +1.20(+2.35%) |
Jan 11, 2008 | 51.47 | 51.81 | 50.70 | 50.86 | 35,848 | -0.68(-1.33%) |
Jan 10, 2008 | 51.99 | 51.99 | 50.57 | 51.54 | 95,275 | -0.45(-0.86%) |
Jan 09, 2008 | 50.79 | 52.82 | 50.73 | 51.99 | 104,246 | +0.65(+1.26%) |
Jan 08, 2008 | 53.53 | 53.53 | 51.29 | 51.34 | 100,894 | -0.63(-1.21%) |
Jan 07, 2008 | 52.81 | 54.69 | 51.38 | 51.97 | 96,124 | -0.86(-1.63%) |
Jan 04, 2008 | 54.73 | 54.85 | 52.64 | 52.83 | 70,230 | -1.51(-2.79%) |
Jan 03, 2008 | 54.08 | 54.81 | 53.86 | 54.35 | 81,162 | +0.63(+1.18%) |
Jan 02, 2008 | 53.54 | 54.07 | 52.81 | 53.71 | 89,985 | +1.02(+1.94%) |
Jan 01, 2008 | 53.92 | 53.92 | 52.69 | 52.69 | 57,406 | +0.00(+0.00%) |
Dec 31, 2007 | 53.92 | 53.92 | 52.69 | 52.69 | 57,406 | -0.65(-1.21%) |
Dec 28, 2007 | 53.53 | 53.70 | 52.88 | 53.34 | 17,569 | +0.38(+0.73%) |
Dec 27, 2007 | 53.42 | 53.63 | 52.87 | 52.96 | 20,617 | -0.66(-1.24%) |
Dec 26, 2007 | 53.19 | 53.81 | 52.85 | 53.62 | 51,543 | +0.74(+1.39%) |
Dec 24, 2007 | 53.22 | 53.22 | 52.17 | 52.88 | 33,710 | +0.50(+0.95%) |
Dec 21, 2007 | 50.56 | 52.38 | 50.56 | 52.38 | 48,245 | +1.55(+3.04%) |
Dec 20, 2007 | 50.52 | 50.83 | 50.04 | 50.83 | 27,115 | +0.70(+1.40%) |
Dec 19, 2007 | 49.19 | 50.75 | 49.19 | 50.13 | 28,947 | +0.16(+0.33%) |
Dec 18, 2007 | 51.58 | 51.99 | 49.22 | 49.97 | 36,031 | +0.22(+0.44%) |
Dec 17, 2007 | 50.31 | 51.17 | 49.12 | 49.75 | 44,947 | -1.51(-2.94%) |
Dec 14, 2007 | 52.15 | 52.15 | 51.09 | 51.25 | 44,214 | -1.35(-2.57%) |
Dec 13, 2007 | 52.46 | 52.60 | 51.56 | 52.60 | 24,305 | +0.37(+0.70%) |
Dec 12, 2007 | 52.45 | 52.52 | 51.60 | 52.24 | 52,154 | +1.47(+2.90%) |
Dec 11, 2007 | 52.74 | 53.04 | 50.76 | 50.76 | 87,086 | -1.43(-2.75%) |
Dec 10, 2007 | 51.29 | 52.33 | 51.29 | 52.19 | 76,704 | +0.66(+1.29%) |
Dec 07, 2007 | 51.95 | 51.95 | 51.36 | 51.53 | 49,100 | -0.20(-0.38%) |
Dec 06, 2007 | 50.15 | 51.83 | 50.15 | 51.73 | 61,803 | +1.46(+2.90%) |
Dec 05, 2007 | 50.60 | 50.94 | 49.79 | 50.27 | 62,780 | +0.53(+1.07%) |
Dec 04, 2007 | 49.61 | 49.87 | 49.53 | 49.74 | 56,917 | -0.46(-0.91%) |
Dec 03, 2007 | 49.98 | 50.33 | 49.40 | 50.20 | 284,565 | +0.52(+1.04%) |
Nov 30, 2007 | 50.56 | 50.56 | 49.49 | 49.68 | 55,512 | +0.15(+0.30%) |
Nov 29, 2007 | 48.46 | 50.16 | 48.46 | 49.53 | 61,680 | +0.59(+1.20%) |
Nov 28, 2007 | 48.56 | 49.45 | 48.56 | 48.94 | 64,856 | +0.28(+0.57%) |
Nov 27, 2007 | 49.38 | 49.38 | 47.76 | 48.67 | 229,746 | -0.66(-1.34%) |
Nov 26, 2007 | 50.08 | 50.70 | 49.02 | 49.33 | 58,383 | -0.48(-0.97%) |
Nov 23, 2007 | 48.79 | 50.01 | 48.66 | 49.81 | 9,618 | +1.43(+2.96%) |
Nov 21, 2007 | 49.14 | 49.70 | 48.38 | 48.38 | 85,498 | -1.03(-2.09%) |
Nov 20, 2007 | 47.90 | 49.75 | 47.90 | 49.41 | 121,620 | +1.21(+2.51%) |
Nov 19, 2007 | 48.63 | 48.98 | 48.01 | 48.20 | 80,454 | -0.82(-1.68%) |
Nov 16, 2007 | 48.80 | 49.08 | 48.08 | 49.02 | 75,116 | +0.98(+2.03%) |
Nov 15, 2007 | 49.39 | 49.55 | 47.64 | 48.04 | 94,781 | -1.35(-2.73%) |
Nov 14, 2007 | 50.21 | 51.14 | 49.33 | 49.39 | 80,325 | +0.16(+0.33%) |
Nov 13, 2007 | 47.98 | 49.62 | 47.94 | 49.23 | 143,374 | +1.29(+2.70%) |
Nov 12, 2007 | 50.76 | 50.76 | 47.94 | 47.94 | 261,639 | -2.83(-5.58%) |
Nov 09, 2007 | 51.38 | 51.65 | 50.59 | 50.77 | 88,008 | -0.81(-1.57%) |
Nov 08, 2007 | 51.61 | 52.40 | 50.55 | 51.58 | 203,486 | +0.28(+0.54%) |
Nov 07, 2007 | 52.65 | 52.91 | 51.30 | 51.30 | 147,973 | -1.71(-3.23%) |
Nov 06, 2007 | 51.54 | 53.01 | 51.54 | 53.01 | 67,741 | +1.64(+3.19%) |
Nov 05, 2007 | 51.01 | 51.79 | 51.01 | 51.38 | 92,277 | -0.68(-1.31%) |
Nov 02, 2007 | 51.60 | 52.22 | 50.91 | 52.05 | 148,278 | +1.08(+2.12%) |
Nov 01, 2007 | 50.81 | 52.44 | 50.51 | 50.97 | 135,209 | -0.70(-1.35%) |
Oct 31, 2007 | 50.79 | 51.78 | 50.38 | 51.67 | 236,830 | +1.29(+2.57%) |
Oct 30, 2007 | 52.17 | 52.19 | 50.37 | 50.38 | 160,859 | -2.01(-3.83%) |
Oct 29, 2007 | 52.47 | 52.58 | 52.00 | 52.38 | 248,311 | +0.25(+0.49%) |
Oct 26, 2007 | 52.69 | 52.99 | 51.71 | 52.13 | 97,712 | -0.05(-0.09%) |
Oct 25, 2007 | 52.26 | 52.42 | 51.59 | 52.18 | 141,683 | +0.05(+0.09%) |
Oct 24, 2007 | 51.53 | 52.19 | 51.09 | 52.13 | 291,183 | +0.26(+0.51%) |
Oct 23, 2007 | 50.76 | 51.87 | 50.53 | 51.87 | 109,315 | +1.66(+3.31%) |
Oct 22, 2007 | 49.84 | 50.79 | 49.49 | 50.20 | 200,432 | -0.47(-0.94%) |
Oct 19, 2007 | 52.83 | 53.43 | 50.68 | 50.68 | 278,358 | -3.50(-6.45%) |
Oct 18, 2007 | 53.86 | 54.18 | 53.54 | 54.18 | 60,581 | +0.43(+0.79%) |
Oct 17, 2007 | 54.51 | 54.66 | 53.30 | 53.75 | 101,865 | -0.52(-0.95%) |
Oct 16, 2007 | 54.54 | 54.55 | 54.10 | 54.27 | 120,552 | -0.72(-1.31%) |
Oct 15, 2007 | 55.31 | 55.54 | 54.47 | 54.99 | 99,056 | +0.67(+1.24%) |
Oct 12, 2007 | 54.06 | 54.60 | 53.92 | 54.31 | 64,001 | +0.04(+0.08%) |
Oct 11, 2007 | 54.40 | 55.59 | 53.54 | 54.27 | 132,400 | +0.25(+0.45%) |
Oct 10, 2007 | 52.05 | 54.11 | 52.05 | 54.03 | 97,956 | +1.37(+2.60%) |
Oct 09, 2007 | 51.81 | 52.68 | 51.73 | 52.66 | 119,942 | +0.68(+1.31%) |
Oct 08, 2007 | 52.14 | 52.28 | 51.67 | 51.98 | 70,841 | -0.76(-1.44%) |
Oct 05, 2007 | 53.12 | 53.12 | 52.33 | 52.74 | 82,933 | -0.18(-0.34%) |
Oct 04, 2007 | 52.18 | 53.05 | 51.74 | 52.92 | 76,460 | +0.16(+0.31%) |
Oct 03, 2007 | 52.91 | 53.03 | 52.36 | 52.76 | 46,291 | -0.34(-0.63%) |
Oct 02, 2007 | 53.00 | 53.09 | 52.25 | 53.09 | 64,612 | +0.05(+0.09%) |
Oct 01, 2007 | 52.60 | 53.28 | 52.15 | 53.05 | 102,353 | +0.78(+1.49%) |
Sep 28, 2007 | 53.15 | 53.40 | 52.20 | 52.27 | 91,361 | -0.56(-1.07%) |
Sep 27, 2007 | 52.54 | 52.85 | 52.32 | 52.83 | 76,215 | +0.76(+1.46%) |
Sep 26, 2007 | 52.43 | 52.57 | 51.22 | 52.07 | 104,552 | -0.04(-0.08%) |
Sep 25, 2007 | 51.80 | 52.11 | 51.47 | 52.11 | 105,407 | -0.40(-0.76%) |
Sep 24, 2007 | 53.38 | 53.38 | 52.14 | 52.51 | 92,704 | -0.70(-1.32%) |
Sep 21, 2007 | 53.09 | 53.48 | 52.96 | 53.22 | 127,392 | +0.24(+0.45%) |
Sep 20, 2007 | 52.44 | 52.98 | 52.00 | 52.98 | 343,847 | +0.28(+0.53%) |
Sep 19, 2007 | 51.91 | 52.70 | 51.90 | 52.70 | 188,340 | +1.20(+2.34%) |
Sep 18, 2007 | 49.98 | 51.62 | 49.75 | 51.50 | 64,368 | +1.60(+3.22%) |
Sep 17, 2007 | 50.45 | 50.60 | 49.87 | 49.89 | 53,375 | -0.59(-1.17%) |
Sep 14, 2007 | 50.11 | 50.51 | 49.94 | 50.48 | 56,428 | +0.07(+0.13%) |
Sep 13, 2007 | 50.47 | 50.65 | 50.00 | 50.42 | 96,857 | +0.22(+0.44%) |
Sep 12, 2007 | 49.94 | 50.46 | 49.94 | 50.20 | 73,650 | +0.00(+0.00%) |
Sep 11, 2007 | 49.69 | 50.30 | 48.93 | 50.20 | 57,650 | +0.73(+1.47%) |
Sep 10, 2007 | 49.35 | 49.70 | 48.25 | 49.47 | 54,596 | -0.07(-0.13%) |
Sep 07, 2007 | 49.05 | 49.62 | 48.85 | 49.53 | 40,917 | -0.38(-0.75%) |
Sep 06, 2007 | 50.43 | 50.43 | 49.57 | 49.91 | 64,734 | +0.07(+0.15%) |
Sep 05, 2007 | 49.66 | 50.07 | 49.25 | 49.84 | 114,201 | -0.15(-0.29%) |
Sep 04, 2007 | 48.79 | 50.42 | 48.60 | 49.98 | 177,626 | +1.41(+2.90%) |
Aug 31, 2007 | 48.64 | 48.98 | 48.37 | 48.58 | 179,302 | +0.86(+1.80%) |
Aug 30, 2007 | 47.55 | 47.95 | 47.42 | 47.72 | 154,141 | -0.20(-0.43%) |
Aug 29, 2007 | 46.42 | 48.15 | 46.42 | 47.92 | 118,476 | +1.66(+3.59%) |
Aug 28, 2007 | 46.98 | 46.98 | 46.11 | 46.26 | 93,926 | -0.82(-1.74%) |
Aug 27, 2007 | 47.58 | 47.58 | 46.72 | 47.08 | 168,187 | -0.68(-1.42%) |
Aug 24, 2007 | 47.07 | 47.78 | 46.87 | 47.76 | 106,140 | +0.97(+2.07%) |
Aug 23, 2007 | 46.66 | 46.80 | 46.14 | 46.79 | 133,743 | +0.87(+1.90%) |
Aug 22, 2007 | 45.38 | 46.09 | 45.38 | 45.91 | 94,903 | +0.82(+1.82%) |
Aug 21, 2007 | 45.52 | 45.99 | 45.03 | 45.10 | 101,987 | -0.27(-0.60%) |
Aug 20, 2007 | 45.49 | 46.01 | 44.53 | 45.37 | 71,696 | +0.23(+0.51%) |
Aug 17, 2007 | 45.58 | 45.87 | 44.50 | 45.14 | 93,681 | +1.24(+2.84%) |
Aug 16, 2007 | 43.62 | 44.26 | 42.13 | 43.89 | 217,776 | -0.78(-1.74%) |
Aug 15, 2007 | 46.05 | 46.43 | 44.67 | 44.67 | 124,827 | -0.97(-2.13%) |
Aug 14, 2007 | 47.08 | 47.19 | 45.64 | 45.64 | 101,620 | -1.20(-2.57%) |
Aug 13, 2007 | 47.71 | 47.84 | 46.63 | 46.85 | 194,203 | -0.38(-0.81%) |
Aug 10, 2007 | 45.19 | 47.31 | 45.07 | 47.23 | 170,996 | +0.83(+1.78%) |
Aug 09, 2007 | 46.22 | 47.62 | 45.99 | 46.41 | 409,415 | -0.93(-1.97%) |
Aug 08, 2007 | 46.58 | 47.99 | 46.36 | 47.34 | 160,492 | +0.96(+2.07%) |
Aug 07, 2007 | 44.93 | 46.57 | 44.79 | 46.38 | 135,576 | +1.29(+2.85%) |
Aug 06, 2007 | 45.30 | 45.51 | 43.98 | 45.10 | 289,961 | -0.57(-1.25%) |
Aug 03, 2007 | 45.73 | 47.32 | 45.48 | 45.67 | 266,877 | -1.65(-3.49%) |
Aug 02, 2007 | 48.17 | 48.30 | 46.81 | 47.32 | 57,528 | -0.53(-1.11%) |
Aug 01, 2007 | 48.41 | 48.95 | 46.80 | 47.85 | 224,372 | -0.53(-1.10%) |
Jul 31, 2007 | 49.37 | 49.74 | 48.39 | 48.39 | 195,913 | -0.33(-0.67%) |
Jul 30, 2007 | 48.32 | 48.89 | 47.38 | 48.71 | 107,850 | +0.53(+1.10%) |
Jul 27, 2007 | 49.08 | 49.95 | 48.12 | 48.18 | 122,140 | -1.19(-2.40%) |
Jul 26, 2007 | 50.19 | 50.34 | 48.32 | 49.37 | 181,012 | -0.88(-1.76%) |
Jul 25, 2007 | 50.39 | 50.55 | 48.74 | 50.25 | 98,689 | +0.49(+0.99%) |
Jul 24, 2007 | 50.31 | 50.57 | 49.45 | 49.76 | 69,497 | -1.04(-2.05%) |
Jul 23, 2007 | 51.39 | 51.54 | 50.55 | 50.80 | 115,544 | +0.63(+1.26%) |
Jul 20, 2007 | 49.94 | 50.35 | 49.55 | 50.17 | 192,615 | +0.49(+0.99%) |
Jul 19, 2007 | 49.04 | 49.68 | 49.03 | 49.68 | 74,261 | +0.97(+2.00%) |
Jul 18, 2007 | 47.85 | 48.74 | 47.61 | 48.71 | 44,214 | +0.73(+1.51%) |
Jul 17, 2007 | 48.47 | 48.85 | 47.86 | 47.98 | 41,405 | -0.63(-1.29%) |
Jul 16, 2007 | 48.83 | 49.62 | 48.03 | 48.61 | 104,674 | -0.19(-0.39%) |
Jul 13, 2007 | 48.45 | 48.93 | 48.32 | 48.80 | 44,214 | -0.04(-0.08%) |
Jul 12, 2007 | 48.34 | 48.85 | 48.17 | 48.83 | 95,147 | +0.78(+1.63%) |
Jul 11, 2007 | 48.03 | 48.21 | 47.53 | 48.05 | 126,415 | -0.29(-0.61%) |
Jul 10, 2007 | 48.48 | 48.84 | 48.19 | 48.35 | 70,352 | -0.41(-0.84%) |
Jul 09, 2007 | 48.78 | 48.96 | 48.50 | 48.76 | 58,993 | +0.08(+0.17%) |
Jul 06, 2007 | 48.59 | 48.86 | 48.36 | 48.67 | 42,504 | +0.45(+0.94%) |
Jul 05, 2007 | 48.59 | 48.62 | 47.63 | 48.22 | 58,383 | -0.02(-0.04%) |
Jul 03, 2007 | 47.94 | 48.33 | 47.94 | 48.24 | 34,321 | +0.38(+0.79%) |