Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 34.12 | 35.12 | 34.12 | 34.62 | 1,815,721 | +0.51(+1.50%) |
Apr 29, 2008 | 34.24 | 34.56 | 33.74 | 34.11 | 665,378 | -0.11(-0.32%) |
Apr 28, 2008 | 33.78 | 34.63 | 33.47 | 34.22 | 1,065,551 | +0.75(+2.24%) |
Apr 25, 2008 | 33.13 | 33.75 | 33.00 | 33.47 | 782,588 | +0.49(+1.50%) |
Apr 24, 2008 | 32.01 | 33.23 | 32.01 | 32.98 | 1,494,411 | +0.90(+2.79%) |
Apr 23, 2008 | 32.29 | 32.56 | 31.98 | 32.08 | 764,244 | -0.11(-0.34%) |
Apr 22, 2008 | 32.77 | 32.96 | 32.17 | 32.19 | 1,901,584 | -0.64(-1.95%) |
Apr 21, 2008 | 32.25 | 33.14 | 32.08 | 32.83 | 1,356,797 | +0.56(+1.74%) |
Apr 18, 2008 | 31.02 | 32.41 | 30.81 | 32.27 | 1,792,283 | +1.64(+5.35%) |
Apr 17, 2008 | 30.33 | 30.87 | 30.28 | 30.63 | 921,669 | +0.23(+0.76%) |
Apr 16, 2008 | 30.37 | 31.04 | 30.21 | 30.40 | 1,395,935 | +0.21(+0.71%) |
Apr 15, 2008 | 30.30 | 30.35 | 29.77 | 30.19 | 720,949 | +0.07(+0.23%) |
Apr 14, 2008 | 30.10 | 30.21 | 29.78 | 30.12 | 1,190,476 | -0.04(-0.14%) |
Apr 11, 2008 | 30.65 | 30.73 | 29.99 | 30.16 | 635,022 | -0.75(-2.43%) |
Apr 10, 2008 | 30.67 | 31.10 | 30.67 | 30.91 | 611,894 | +0.20(+0.67%) |
Apr 09, 2008 | 31.86 | 32.01 | 30.61 | 30.71 | 747,142 | -1.24(-3.87%) |
Apr 08, 2008 | 31.80 | 32.19 | 31.43 | 31.95 | 650,645 | -0.04(-0.13%) |
Apr 07, 2008 | 32.39 | 32.67 | 31.83 | 31.99 | 683,729 | -0.19(-0.58%) |
Apr 04, 2008 | 32.02 | 32.51 | 31.55 | 32.18 | 1,153,398 | +0.22(+0.69%) |
Apr 03, 2008 | 31.44 | 32.00 | 31.28 | 31.95 | 1,127,526 | +0.35(+1.11%) |
Apr 02, 2008 | 31.39 | 31.78 | 31.03 | 31.60 | 832,570 | +0.21(+0.68%) |
Apr 01, 2008 | 31.31 | 31.44 | 30.43 | 31.39 | 691,770 | +0.45(+1.46%) |
Mar 31, 2008 | 31.04 | 31.28 | 29.86 | 30.94 | 1,146,187 | -0.10(-0.33%) |
Mar 28, 2008 | 31.15 | 31.43 | 30.82 | 31.04 | 816,634 | -0.01(-0.03%) |
Mar 27, 2008 | 31.95 | 31.95 | 30.95 | 31.05 | 800,087 | -0.82(-2.57%) |
Mar 26, 2008 | 31.73 | 32.12 | 31.40 | 31.87 | 1,281,859 | -0.07(-0.21%) |
Mar 25, 2008 | 31.55 | 32.06 | 31.28 | 31.94 | 621,783 | +0.38(+1.22%) |
Mar 24, 2008 | 30.78 | 31.90 | 30.64 | 31.55 | 1,023,236 | +0.90(+2.92%) |
Mar 21, 2008 | 30.24 | 30.74 | 29.86 | 30.66 | 1,314,429 | +0.00(+0.00%) |
Mar 20, 2008 | 30.24 | 30.74 | 29.86 | 30.66 | 1,314,429 | +0.30(+0.98%) |
Mar 19, 2008 | 31.42 | 31.78 | 30.36 | 30.36 | 1,304,198 | -0.96(-3.08%) |
Mar 18, 2008 | 31.08 | 31.97 | 30.81 | 31.32 | 1,902,660 | +0.70(+2.28%) |
Mar 17, 2008 | 31.60 | 31.60 | 30.31 | 30.62 | 1,549,573 | -1.09(-3.44%) |
Mar 14, 2008 | 33.53 | 33.53 | 31.41 | 31.71 | 1,123,261 | -1.60(-4.81%) |
Mar 13, 2008 | 32.75 | 33.73 | 32.36 | 33.32 | 872,532 | +0.22(+0.67%) |
Mar 12, 2008 | 32.99 | 33.84 | 32.93 | 33.10 | 700,646 | +0.24(+0.73%) |
Mar 11, 2008 | 32.30 | 32.88 | 32.01 | 32.86 | 836,489 | +1.23(+3.88%) |
Mar 10, 2008 | 32.75 | 32.79 | 31.58 | 31.63 | 541,582 | -1.12(-3.41%) |
Mar 07, 2008 | 32.71 | 33.38 | 32.55 | 32.75 | 1,024,115 | -0.23(-0.70%) |
Mar 06, 2008 | 32.91 | 33.29 | 32.70 | 32.98 | 959,392 | -0.17(-0.51%) |
Mar 05, 2008 | 33.35 | 33.69 | 32.86 | 33.15 | 844,023 | -0.04(-0.13%) |
Mar 04, 2008 | 34.37 | 34.37 | 32.64 | 33.19 | 1,518,331 | -1.47(-4.23%) |
Mar 03, 2008 | 34.17 | 34.77 | 33.76 | 34.66 | 783,567 | +0.49(+1.42%) |
Feb 29, 2008 | 35.61 | 35.68 | 33.89 | 34.17 | 1,217,731 | -1.52(-4.25%) |
Feb 28, 2008 | 36.00 | 36.15 | 35.36 | 35.69 | 1,025,517 | -0.46(-1.27%) |
Feb 27, 2008 | 36.25 | 37.11 | 35.98 | 36.15 | 920,162 | -0.39(-1.07%) |
Feb 26, 2008 | 36.67 | 36.81 | 36.16 | 36.54 | 684,816 | -0.20(-0.53%) |
Feb 25, 2008 | 36.29 | 36.89 | 35.88 | 36.74 | 842,299 | +0.36(+0.98%) |
Feb 22, 2008 | 37.27 | 37.27 | 35.48 | 36.38 | 1,511,792 | -0.76(-2.04%) |
Feb 21, 2008 | 37.10 | 37.74 | 36.86 | 37.14 | 701,837 | +0.27(+0.74%) |
Feb 20, 2008 | 36.76 | 36.88 | 36.04 | 36.87 | 908,187 | +0.15(+0.42%) |
Feb 19, 2008 | 37.46 | 37.68 | 36.70 | 36.71 | 641,027 | -0.30(-0.81%) |
Feb 18, 2008 | 36.93 | 37.22 | 36.58 | 37.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.93 | 37.22 | 36.58 | 37.01 | 440,561 | -0.14(-0.37%) |
Feb 14, 2008 | 37.74 | 37.87 | 36.83 | 37.15 | 642,260 | -0.53(-1.40%) |
Feb 13, 2008 | 37.28 | 37.74 | 36.88 | 37.68 | 611,241 | +0.78(+2.10%) |
Feb 12, 2008 | 36.73 | 37.34 | 36.45 | 36.90 | 818,427 | +0.43(+1.19%) |
Feb 11, 2008 | 36.32 | 36.79 | 35.81 | 36.47 | 715,254 | +0.25(+0.68%) |
Feb 08, 2008 | 36.82 | 36.91 | 35.94 | 36.22 | 1,035,502 | -0.67(-1.83%) |
Feb 07, 2008 | 35.58 | 37.04 | 35.56 | 36.89 | 1,172,941 | +1.13(+3.15%) |
Feb 06, 2008 | 35.82 | 36.76 | 35.26 | 35.77 | 1,050,639 | +0.30(+0.84%) |
Feb 05, 2008 | 36.50 | 36.50 | 35.41 | 35.47 | 1,365,502 | -1.13(-3.10%) |
Feb 04, 2008 | 36.36 | 37.16 | 36.01 | 36.60 | 1,010,865 | +0.24(+0.66%) |
Feb 01, 2008 | 38.26 | 38.26 | 35.82 | 36.36 | 3,031,903 | -2.66(-6.82%) |
Jan 31, 2008 | 37.00 | 39.22 | 36.69 | 39.02 | 1,619,285 | +1.87(+5.03%) |
Jan 30, 2008 | 37.39 | 38.26 | 37.04 | 37.16 | 939,786 | -0.38(-1.00%) |
Jan 29, 2008 | 36.59 | 37.53 | 36.41 | 37.53 | 1,122,761 | +1.20(+3.31%) |
Jan 28, 2008 | 34.97 | 36.46 | 34.97 | 36.33 | 767,626 | +1.19(+3.37%) |
Jan 25, 2008 | 35.99 | 36.29 | 35.02 | 35.14 | 863,377 | -0.61(-1.72%) |
Jan 24, 2008 | 36.23 | 36.88 | 35.33 | 35.76 | 984,422 | -0.10(-0.29%) |
Jan 23, 2008 | 34.24 | 36.03 | 33.63 | 35.86 | 1,657,863 | +1.07(+3.06%) |
Jan 22, 2008 | 33.45 | 34.95 | 32.88 | 34.79 | 1,670,470 | -0.13(-0.37%) |
Jan 21, 2008 | 34.97 | 35.99 | 34.43 | 34.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.97 | 35.99 | 34.43 | 34.92 | 1,165,205 | +0.05(+0.15%) |
Jan 17, 2008 | 37.06 | 37.77 | 34.64 | 34.87 | 1,201,968 | -1.97(-5.35%) |
Jan 16, 2008 | 37.74 | 37.78 | 36.68 | 36.84 | 1,426,796 | -1.04(-2.75%) |
Jan 15, 2008 | 38.73 | 38.73 | 37.74 | 37.88 | 946,077 | -0.79(-2.05%) |
Jan 14, 2008 | 38.61 | 38.90 | 38.20 | 38.67 | 684,853 | +0.39(+1.02%) |
Jan 11, 2008 | 37.03 | 38.49 | 36.90 | 38.28 | 2,471,016 | +1.02(+2.75%) |
Jan 10, 2008 | 37.76 | 38.11 | 36.92 | 37.26 | 1,353,255 | -0.70(-1.84%) |
Jan 09, 2008 | 36.40 | 38.32 | 36.18 | 37.96 | 2,541,627 | +1.46(+4.00%) |
Jan 08, 2008 | 37.02 | 37.87 | 36.28 | 36.50 | 1,439,127 | -0.32(-0.86%) |
Jan 07, 2008 | 36.92 | 37.88 | 36.47 | 36.81 | 1,526,880 | -0.01(-0.02%) |
Jan 04, 2008 | 37.72 | 37.86 | 36.18 | 36.82 | 1,401,646 | -1.33(-3.49%) |
Jan 03, 2008 | 39.40 | 39.49 | 38.03 | 38.15 | 1,521,369 | -1.25(-3.18%) |
Jan 02, 2008 | 40.09 | 41.11 | 39.11 | 39.41 | 713,955 | -0.90(-2.22%) |
Jan 01, 2008 | 41.27 | 41.27 | 40.30 | 40.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.27 | 41.27 | 40.30 | 40.30 | 511,281 | -0.60(-1.46%) |
Dec 28, 2007 | 40.46 | 41.19 | 40.46 | 40.90 | 677,686 | +0.51(+1.27%) |
Dec 27, 2007 | 40.67 | 40.75 | 39.75 | 40.39 | 534,367 | -0.49(-1.21%) |
Dec 26, 2007 | 41.00 | 41.33 | 40.28 | 40.88 | 481,969 | -0.38(-0.91%) |
Dec 24, 2007 | 40.12 | 41.26 | 40.08 | 41.26 | 560,985 | +1.05(+2.61%) |
Dec 21, 2007 | 40.70 | 40.70 | 40.08 | 40.21 | 1,073,436 | +0.01(+0.02%) |
Dec 20, 2007 | 40.28 | 40.33 | 39.71 | 40.20 | 799,862 | +0.31(+0.77%) |
Dec 19, 2007 | 39.28 | 40.29 | 39.28 | 39.89 | 717,964 | +0.67(+1.72%) |
Dec 18, 2007 | 39.65 | 39.76 | 38.89 | 39.22 | 942,443 | -0.14(-0.35%) |
Dec 17, 2007 | 39.15 | 39.77 | 38.51 | 39.36 | 1,027,840 | -0.14(-0.37%) |
Dec 14, 2007 | 40.60 | 40.64 | 39.39 | 39.50 | 897,372 | -0.91(-2.26%) |
Dec 13, 2007 | 40.58 | 40.86 | 40.00 | 40.41 | 630,431 | -0.43(-1.06%) |
Dec 12, 2007 | 41.86 | 42.24 | 40.45 | 40.85 | 1,127,518 | -0.16(-0.40%) |
Dec 11, 2007 | 43.47 | 43.47 | 41.01 | 41.01 | 936,022 | -2.27(-5.24%) |
Dec 10, 2007 | 43.92 | 43.92 | 42.87 | 43.28 | 711,780 | -0.35(-0.80%) |
Dec 07, 2007 | 43.14 | 43.73 | 43.06 | 43.63 | 727,526 | +0.49(+1.15%) |
Dec 06, 2007 | 42.33 | 43.18 | 42.26 | 43.13 | 640,607 | +0.67(+1.59%) |
Dec 05, 2007 | 41.28 | 42.76 | 41.13 | 42.46 | 891,081 | +1.53(+3.75%) |
Dec 04, 2007 | 40.63 | 40.98 | 40.32 | 40.93 | 517,833 | +0.03(+0.06%) |
Dec 03, 2007 | 40.93 | 41.60 | 40.68 | 40.90 | 592,003 | -0.11(-0.27%) |
Nov 30, 2007 | 41.70 | 42.20 | 40.64 | 41.01 | 726,359 | -0.19(-0.46%) |
Nov 29, 2007 | 40.73 | 41.49 | 40.46 | 41.20 | 856,769 | +0.21(+0.52%) |
Nov 28, 2007 | 40.06 | 41.11 | 40.06 | 40.98 | 1,098,275 | +1.30(+3.29%) |
Nov 27, 2007 | 39.14 | 39.94 | 38.25 | 39.68 | 2,039,577 | +0.19(+0.48%) |
Nov 26, 2007 | 39.99 | 40.80 | 39.42 | 39.49 | 560,165 | -0.59(-1.47%) |
Nov 23, 2007 | 40.05 | 40.33 | 39.62 | 40.08 | 258,149 | +0.20(+0.49%) |
Nov 21, 2007 | 40.06 | 40.43 | 39.30 | 39.88 | 894,833 | -0.52(-1.29%) |
Nov 20, 2007 | 39.54 | 40.44 | 39.30 | 40.40 | 1,281,333 | +0.86(+2.18%) |
Nov 19, 2007 | 40.30 | 40.30 | 39.40 | 39.54 | 802,028 | -0.97(-2.40%) |
Nov 16, 2007 | 41.74 | 42.26 | 40.14 | 40.52 | 1,578,499 | -1.00(-2.40%) |
Nov 15, 2007 | 42.64 | 42.64 | 41.09 | 41.51 | 1,138,821 | -1.07(-2.52%) |
Nov 14, 2007 | 44.41 | 44.83 | 42.51 | 42.59 | 738,721 | -1.50(-3.40%) |
Nov 13, 2007 | 43.18 | 44.25 | 42.65 | 44.09 | 829,799 | +1.29(+3.01%) |
Nov 12, 2007 | 41.70 | 43.31 | 41.70 | 42.80 | 1,120,289 | +0.95(+2.26%) |
Nov 09, 2007 | 42.64 | 43.17 | 41.73 | 41.85 | 826,529 | -1.45(-3.35%) |
Nov 08, 2007 | 44.31 | 44.31 | 42.23 | 43.30 | 1,599,343 | -0.80(-1.82%) |
Nov 07, 2007 | 44.96 | 45.59 | 43.92 | 44.11 | 898,374 | -1.77(-3.85%) |
Nov 06, 2007 | 46.64 | 46.64 | 45.54 | 45.87 | 1,239,703 | -0.31(-0.66%) |
Nov 05, 2007 | 47.03 | 47.03 | 45.83 | 46.18 | 1,490,912 | -0.84(-1.80%) |
Nov 02, 2007 | 45.75 | 47.03 | 44.89 | 47.02 | 1,400,588 | +1.81(+4.00%) |
Nov 01, 2007 | 44.90 | 46.33 | 42.44 | 45.21 | 2,135,827 | -1.01(-2.18%) |
Oct 31, 2007 | 45.56 | 46.36 | 44.97 | 46.22 | 1,450,659 | +0.71(+1.56%) |
Oct 30, 2007 | 47.97 | 48.09 | 45.50 | 45.51 | 1,164,303 | -1.10(-2.36%) |
Oct 29, 2007 | 45.79 | 47.29 | 45.73 | 46.61 | 1,142,023 | +1.19(+2.63%) |
Oct 26, 2007 | 46.21 | 46.42 | 44.88 | 45.42 | 1,247,795 | -0.14(-0.30%) |
Oct 25, 2007 | 48.79 | 48.86 | 45.15 | 45.56 | 2,333,169 | -3.40(-6.95%) |
Oct 24, 2007 | 49.28 | 49.90 | 48.52 | 48.96 | 881,934 | -0.86(-1.73%) |
Oct 23, 2007 | 49.48 | 50.43 | 48.56 | 49.82 | 1,384,758 | +0.23(+0.46%) |
Oct 22, 2007 | 49.38 | 49.96 | 48.59 | 49.59 | 982,898 | -0.09(-0.19%) |
Oct 19, 2007 | 51.32 | 51.40 | 49.62 | 49.68 | 807,472 | -1.64(-3.19%) |
Oct 18, 2007 | 51.30 | 51.75 | 50.71 | 51.32 | 606,835 | -0.13(-0.25%) |
Oct 17, 2007 | 52.28 | 52.64 | 50.89 | 51.45 | 481,598 | -0.15(-0.30%) |
Oct 16, 2007 | 51.77 | 52.16 | 50.97 | 51.60 | 886,976 | -0.57(-1.10%) |
Oct 15, 2007 | 53.06 | 53.06 | 51.82 | 52.17 | 420,622 | -0.70(-1.32%) |
Oct 12, 2007 | 52.74 | 53.07 | 52.65 | 52.87 | 505,650 | +0.39(+0.75%) |
Oct 11, 2007 | 53.18 | 54.11 | 51.95 | 52.48 | 723,629 | -0.27(-0.52%) |
Oct 10, 2007 | 52.87 | 53.09 | 52.48 | 52.75 | 498,250 | -0.20(-0.39%) |
Oct 09, 2007 | 52.86 | 53.05 | 52.55 | 52.96 | 775,577 | +0.17(+0.32%) |
Oct 08, 2007 | 53.26 | 53.30 | 52.47 | 52.79 | 488,634 | -0.55(-1.04%) |
Oct 05, 2007 | 53.01 | 53.92 | 52.57 | 53.34 | 697,010 | +0.91(+1.74%) |
Oct 04, 2007 | 52.74 | 52.87 | 52.08 | 52.43 | 644,477 | +0.04(+0.08%) |
Oct 03, 2007 | 52.56 | 52.90 | 52.02 | 52.39 | 671,564 | -0.26(-0.49%) |
Oct 02, 2007 | 53.65 | 53.65 | 52.54 | 52.64 | 978,442 | -0.19(-0.36%) |
Oct 01, 2007 | 52.87 | 54.19 | 52.69 | 52.83 | 1,091,248 | -0.02(-0.03%) |
Sep 28, 2007 | 51.12 | 52.98 | 51.12 | 52.85 | 1,273,710 | +1.73(+3.39%) |
Sep 27, 2007 | 49.44 | 51.12 | 49.09 | 51.12 | 752,007 | +1.83(+3.70%) |
Sep 26, 2007 | 48.71 | 49.55 | 48.63 | 49.29 | 856,605 | +0.68(+1.40%) |
Sep 25, 2007 | 48.95 | 48.95 | 47.76 | 48.61 | 706,274 | -0.32(-0.66%) |
Sep 24, 2007 | 47.88 | 49.15 | 47.72 | 48.93 | 803,485 | +1.27(+2.67%) |
Sep 21, 2007 | 48.23 | 48.36 | 47.51 | 47.66 | 563,565 | -0.34(-0.71%) |
Sep 20, 2007 | 48.24 | 48.46 | 47.89 | 48.00 | 659,955 | -0.24(-0.50%) |
Sep 19, 2007 | 48.41 | 49.55 | 48.06 | 48.24 | 927,901 | +0.02(+0.04%) |
Sep 18, 2007 | 46.59 | 48.76 | 46.59 | 48.23 | 835,381 | +1.64(+3.51%) |
Sep 17, 2007 | 47.20 | 47.20 | 46.35 | 46.59 | 736,294 | -0.61(-1.30%) |
Sep 14, 2007 | 47.06 | 47.32 | 46.70 | 47.20 | 436,921 | +0.14(+0.31%) |
Sep 13, 2007 | 47.24 | 47.66 | 46.70 | 47.06 | 443,840 | -0.17(-0.36%) |
Sep 12, 2007 | 47.46 | 47.76 | 47.16 | 47.23 | 519,357 | -0.31(-0.65%) |
Sep 11, 2007 | 47.25 | 47.59 | 47.10 | 47.53 | 599,448 | +0.28(+0.60%) |
Sep 10, 2007 | 48.71 | 48.86 | 46.90 | 47.25 | 706,509 | -1.34(-2.76%) |
Sep 07, 2007 | 49.18 | 49.25 | 48.08 | 48.59 | 441,612 | -1.30(-2.60%) |
Sep 06, 2007 | 50.43 | 50.66 | 49.50 | 49.89 | 651,043 | -0.54(-1.07%) |
Sep 05, 2007 | 49.04 | 50.43 | 48.41 | 50.43 | 1,605,447 | +1.30(+2.66%) |
Sep 04, 2007 | 49.70 | 49.75 | 48.83 | 49.12 | 516,426 | -0.25(-0.50%) |
Aug 31, 2007 | 48.66 | 49.67 | 48.46 | 49.37 | 680,242 | +1.23(+2.55%) |
Aug 30, 2007 | 47.46 | 48.71 | 46.90 | 48.14 | 667,695 | +0.68(+1.44%) |
Aug 29, 2007 | 46.26 | 47.53 | 46.11 | 47.46 | 457,911 | +1.47(+3.19%) |
Aug 28, 2007 | 47.01 | 47.18 | 45.71 | 45.99 | 719,173 | -1.24(-2.62%) |
Aug 27, 2007 | 47.46 | 47.59 | 46.78 | 47.23 | 450,641 | -0.30(-0.63%) |
Aug 24, 2007 | 46.27 | 47.53 | 46.19 | 47.53 | 403,032 | +1.09(+2.35%) |
Aug 23, 2007 | 47.25 | 47.39 | 45.85 | 46.43 | 747,903 | -0.82(-1.73%) |
Aug 22, 2007 | 46.26 | 47.47 | 46.20 | 47.25 | 643,187 | +1.13(+2.46%) |
Aug 21, 2007 | 46.17 | 46.30 | 45.39 | 46.12 | 637,206 | -0.05(-0.11%) |
Aug 20, 2007 | 46.88 | 47.51 | 45.50 | 46.17 | 707,330 | -0.37(-0.79%) |
Aug 17, 2007 | 46.05 | 47.00 | 44.77 | 46.54 | 916,761 | +1.91(+4.28%) |
Aug 16, 2007 | 46.26 | 46.37 | 43.20 | 44.63 | 1,492,640 | -2.13(-4.56%) |
Aug 15, 2007 | 48.81 | 49.21 | 46.56 | 46.76 | 1,113,059 | -2.02(-4.14%) |
Aug 14, 2007 | 49.47 | 49.80 | 48.57 | 48.78 | 986,533 | -0.93(-1.87%) |
Aug 13, 2007 | 48.66 | 50.08 | 48.44 | 49.71 | 1,045,633 | +1.59(+3.30%) |
Aug 10, 2007 | 47.69 | 48.46 | 47.12 | 48.12 | 1,108,955 | -0.46(-0.95%) |
Aug 09, 2007 | 50.54 | 50.67 | 47.10 | 48.58 | 2,011,411 | -2.22(-4.36%) |
Aug 08, 2007 | 50.25 | 51.76 | 49.55 | 50.80 | 1,789,784 | +0.94(+1.88%) |
Aug 07, 2007 | 48.92 | 50.43 | 48.24 | 49.86 | 1,166,766 | +0.67(+1.35%) |
Aug 06, 2007 | 49.55 | 49.55 | 47.73 | 49.20 | 1,063,457 | +0.20(+0.42%) |
Aug 03, 2007 | 49.38 | 50.83 | 48.94 | 48.99 | 1,202,766 | -1.83(-3.61%) |
Aug 02, 2007 | 51.58 | 52.28 | 50.28 | 50.83 | 1,583,401 | -0.31(-0.60%) |
Aug 01, 2007 | 49.63 | 51.87 | 49.27 | 51.13 | 2,926,038 | +2.31(+4.73%) |
Jul 31, 2007 | 50.83 | 51.87 | 48.53 | 48.82 | 1,531,923 | -1.59(-3.15%) |
Jul 30, 2007 | 49.04 | 50.62 | 48.61 | 50.41 | 1,105,555 | +1.40(+2.85%) |
Jul 27, 2007 | 49.04 | 50.29 | 47.76 | 49.01 | 1,485,604 | -0.46(-0.93%) |
Jul 26, 2007 | 48.80 | 49.74 | 48.30 | 49.47 | 1,755,309 | +0.60(+1.22%) |
Jul 25, 2007 | 50.31 | 50.60 | 48.61 | 48.87 | 1,059,939 | -1.21(-2.42%) |
Jul 24, 2007 | 50.72 | 51.09 | 49.78 | 50.08 | 950,127 | -1.19(-2.31%) |
Jul 23, 2007 | 51.70 | 52.13 | 51.08 | 51.27 | 1,180,579 | -0.24(-0.46%) |
Jul 20, 2007 | 53.11 | 53.21 | 51.37 | 51.51 | 1,352,979 | -1.82(-3.41%) |
Jul 19, 2007 | 53.30 | 53.81 | 53.30 | 53.32 | 689,963 | -0.02(-0.03%) |
Jul 18, 2007 | 53.96 | 54.24 | 52.61 | 53.34 | 1,453,005 | -0.66(-1.22%) |
Jul 17, 2007 | 54.24 | 55.21 | 53.87 | 54.00 | 1,002,363 | +0.06(+0.11%) |
Jul 16, 2007 | 55.12 | 55.43 | 53.03 | 53.94 | 1,823,438 | -1.57(-2.83%) |
Jul 13, 2007 | 55.43 | 55.59 | 55.24 | 55.51 | 738,639 | +0.12(+0.22%) |
Jul 12, 2007 | 54.93 | 55.60 | 54.87 | 55.39 | 645,532 | +0.81(+1.48%) |
Jul 11, 2007 | 54.80 | 55.00 | 53.70 | 54.58 | 896,240 | -0.38(-0.68%) |
Jul 10, 2007 | 55.86 | 55.87 | 54.78 | 54.95 | 630,648 | -1.13(-2.01%) |
Jul 09, 2007 | 55.65 | 56.14 | 55.61 | 56.08 | 363,515 | +0.62(+1.12%) |
Jul 06, 2007 | 55.29 | 55.62 | 55.11 | 55.46 | 532,139 | +0.35(+0.63%) |
Jul 05, 2007 | 55.59 | 55.84 | 55.02 | 55.11 | 864,110 | -0.38(-0.68%) |
Jul 03, 2007 | 54.68 | 55.52 | 54.58 | 55.48 | 489,455 | +0.83(+1.51%) |
Jul 02, 2007 | 54.38 | 54.65 | 53.70 | 54.65 | 1,136,395 | +1.00(+1.86%) |
Jun 29, 2007 | 54.58 | 54.83 | 53.19 | 53.66 | 1,184,590 | -0.52(-0.96%) |
Jun 28, 2007 | 53.67 | 54.37 | 53.38 | 54.18 | 1,227,625 | +0.51(+0.95%) |
Jun 27, 2007 | 52.37 | 53.71 | 51.87 | 53.67 | 691,851 | +1.01(+1.91%) |
Jun 26, 2007 | 52.82 | 53.35 | 52.53 | 52.66 | 805,244 | -0.16(-0.31%) |
Jun 25, 2007 | 53.32 | 53.81 | 52.32 | 52.82 | 1,043,992 | -0.55(-1.04%) |
Jun 22, 2007 | 54.08 | 54.31 | 53.32 | 53.38 | 638,262 | -0.83(-1.53%) |
Jun 21, 2007 | 53.44 | 54.45 | 53.21 | 54.20 | 514,786 | +0.43(+0.81%) |
Jun 20, 2007 | 54.71 | 54.96 | 53.50 | 53.77 | 1,110,949 | -0.91(-1.67%) |
Jun 19, 2007 | 54.48 | 54.97 | 54.41 | 54.68 | 951,940 | -0.01(-0.02%) |
Jun 18, 2007 | 54.82 | 55.08 | 54.35 | 54.69 | 745,909 | +0.01(+0.02%) |
Jun 15, 2007 | 54.25 | 54.79 | 54.07 | 54.68 | 1,098,167 | +1.00(+1.86%) |
Jun 14, 2007 | 53.67 | 54.06 | 53.48 | 53.68 | 1,005,412 | +0.18(+0.33%) |
Jun 13, 2007 | 53.21 | 53.65 | 53.04 | 53.50 | 742,391 | +0.42(+0.79%) |
Jun 12, 2007 | 53.21 | 53.96 | 53.01 | 53.09 | 1,113,763 | -0.24(-0.45%) |
Jun 11, 2007 | 52.49 | 53.48 | 52.17 | 53.32 | 926,960 | +0.81(+1.54%) |
Jun 08, 2007 | 52.19 | 52.52 | 51.23 | 52.51 | 935,289 | +0.20(+0.38%) |
Jun 07, 2007 | 53.53 | 53.53 | 51.99 | 52.32 | 1,163,131 | -0.47(-0.89%) |
Jun 06, 2007 | 53.13 | 53.38 | 52.53 | 52.79 | 923,328 | -0.34(-0.64%) |
Jun 05, 2007 | 53.73 | 53.94 | 52.89 | 53.13 | 1,336,211 | -1.06(-1.95%) |
Jun 04, 2007 | 52.27 | 54.21 | 52.25 | 54.19 | 1,375,963 | +1.91(+3.65%) |
Jun 01, 2007 | 52.66 | 53.47 | 51.91 | 52.28 | 1,249,788 | -0.33(-0.63%) |
May 31, 2007 | 53.46 | 53.17 | 52.12 | 52.61 | 1,644,345 | -0.71(-1.33%) |
May 30, 2007 | 52.19 | 53.32 | 52.02 | 53.32 | 704,633 | +0.74(+1.41%) |
May 29, 2007 | 53.13 | 53.30 | 52.42 | 52.57 | 912,188 | -0.37(-0.69%) |
May 25, 2007 | 52.74 | 53.48 | 52.60 | 52.94 | 1,056,773 | +0.41(+0.78%) |
May 24, 2007 | 52.68 | 52.96 | 52.32 | 52.53 | 1,115,141 | -0.09(-0.16%) |
May 23, 2007 | 52.61 | 52.81 | 52.28 | 52.62 | 671,236 | +0.01(+0.02%) |
May 22, 2007 | 52.28 | 52.72 | 52.02 | 52.61 | 468,465 | +0.26(+0.49%) |
May 21, 2007 | 51.18 | 52.41 | 51.18 | 52.35 | 1,080,525 | +1.18(+2.30%) |
May 18, 2007 | 51.19 | 51.30 | 50.43 | 51.18 | 872,084 | +0.25(+0.49%) |
May 17, 2007 | 51.08 | 51.18 | 50.69 | 50.93 | 545,136 | -0.32(-0.63%) |
May 16, 2007 | 50.91 | 51.59 | 50.83 | 51.25 | 915,234 | +0.44(+0.87%) |
May 15, 2007 | 51.29 | 51.68 | 50.71 | 50.81 | 557,937 | -0.63(-1.23%) |
May 14, 2007 | 51.89 | 52.10 | 50.95 | 51.44 | 1,791,308 | -0.37(-0.71%) |
May 11, 2007 | 50.56 | 52.36 | 50.56 | 51.81 | 1,201,124 | +1.48(+2.95%) |
May 10, 2007 | 50.43 | 50.55 | 49.56 | 50.32 | 636,268 | -0.12(-0.24%) |
May 09, 2007 | 49.93 | 50.67 | 49.93 | 50.44 | 664,529 | +0.20(+0.39%) |
May 08, 2007 | 50.51 | 50.51 | 49.48 | 50.25 | 595,109 | -0.26(-0.51%) |
May 07, 2007 | 50.31 | 50.55 | 49.80 | 50.50 | 1,464,145 | +0.52(+1.04%) |
May 04, 2007 | 47.70 | 50.89 | 47.78 | 49.98 | 1,899,843 | +2.29(+4.79%) |
May 03, 2007 | 48.01 | 49.17 | 46.69 | 47.70 | 2,978,063 | -2.17(-4.36%) |
May 02, 2007 | 48.36 | 50.05 | 48.23 | 49.87 | 1,407,532 | +1.53(+3.16%) |