Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 28.66 | 29.21 | 27.75 | 28.69 | 719,610 | +0.63(+2.25%) |
May 29, 2008 | 28.94 | 29.63 | 27.90 | 28.06 | 2,846,011 | +1.56(+5.89%) |
May 28, 2008 | 25.48 | 26.67 | 25.48 | 26.50 | 1,407,894 | +1.07(+4.21%) |
May 27, 2008 | 24.22 | 25.69 | 24.21 | 25.43 | 809,060 | +1.08(+4.44%) |
May 26, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.43 | 24.36 | 22.98 | 24.35 | 324,376 | +0.64(+2.70%) |
May 22, 2008 | 23.38 | 24.28 | 22.99 | 23.71 | 279,702 | +0.31(+1.32%) |
May 21, 2008 | 23.93 | 24.57 | 23.23 | 23.40 | 490,542 | -0.51(-2.13%) |
May 20, 2008 | 23.82 | 24.06 | 23.02 | 23.91 | 348,736 | +0.18(+0.76%) |
May 19, 2008 | 24.06 | 24.59 | 23.66 | 23.73 | 398,075 | -0.33(-1.37%) |
May 16, 2008 | 24.00 | 24.14 | 23.33 | 24.06 | 327,854 | +0.07(+0.29%) |
May 15, 2008 | 23.09 | 24.10 | 23.03 | 23.99 | 456,991 | +0.74(+3.18%) |
May 14, 2008 | 23.10 | 23.31 | 22.75 | 23.25 | 337,811 | +0.13(+0.56%) |
May 13, 2008 | 22.96 | 23.29 | 22.42 | 23.12 | 375,443 | +0.16(+0.70%) |
May 12, 2008 | 21.79 | 23.30 | 21.65 | 22.96 | 503,682 | +1.26(+5.81%) |
May 09, 2008 | 21.10 | 22.02 | 21.10 | 21.70 | 96,528 | +0.48(+2.26%) |
May 08, 2008 | 21.29 | 21.39 | 20.33 | 21.22 | 308,422 | -0.11(-0.52%) |
May 07, 2008 | 21.64 | 22.75 | 21.19 | 21.33 | 272,176 | -0.37(-1.71%) |
May 06, 2008 | 21.61 | 22.00 | 21.20 | 21.70 | 166,278 | -0.15(-0.69%) |
May 05, 2008 | 22.32 | 22.33 | 21.47 | 21.85 | 377,171 | -0.46(-2.06%) |
May 02, 2008 | 22.98 | 23.38 | 22.23 | 22.31 | 540,482 | -0.53(-2.32%) |
May 01, 2008 | 22.28 | 23.26 | 21.94 | 22.84 | 402,831 | +0.68(+3.07%) |
Apr 30, 2008 | 23.21 | 23.40 | 22.03 | 22.16 | 316,432 | -0.84(-3.65%) |
Apr 29, 2008 | 23.08 | 23.37 | 22.25 | 23.00 | 306,567 | -0.06(-0.26%) |
Apr 28, 2008 | 22.79 | 23.30 | 22.22 | 23.06 | 468,545 | +0.34(+1.50%) |
Apr 25, 2008 | 22.64 | 22.98 | 22.03 | 22.72 | 286,880 | +0.17(+0.75%) |
Apr 24, 2008 | 21.97 | 22.70 | 21.75 | 22.55 | 380,705 | +0.68(+3.11%) |
Apr 23, 2008 | 21.91 | 22.17 | 21.16 | 21.87 | 377,130 | +0.05(+0.23%) |
Apr 22, 2008 | 22.15 | 22.27 | 21.43 | 21.82 | 390,678 | -0.45(-2.02%) |
Apr 21, 2008 | 22.66 | 22.86 | 22.24 | 22.27 | 229,729 | -0.49(-2.15%) |
Apr 18, 2008 | 22.50 | 23.00 | 22.38 | 22.76 | 504,706 | +0.59(+2.66%) |
Apr 17, 2008 | 22.27 | 22.53 | 22.11 | 22.17 | 190,482 | -0.20(-0.89%) |
Apr 16, 2008 | 22.75 | 22.99 | 22.01 | 22.37 | 308,964 | -0.13(-0.58%) |
Apr 15, 2008 | 23.05 | 23.05 | 22.02 | 22.50 | 374,050 | -0.43(-1.88%) |
Apr 14, 2008 | 22.50 | 23.06 | 22.50 | 22.93 | 111,833 | +0.33(+1.46%) |
Apr 11, 2008 | 22.25 | 23.20 | 22.25 | 22.60 | 218,616 | +0.04(+0.18%) |
Apr 10, 2008 | 22.77 | 23.60 | 22.45 | 22.56 | 327,923 | -0.28(-1.23%) |
Apr 09, 2008 | 23.62 | 23.76 | 22.26 | 22.84 | 262,693 | -0.52(-2.23%) |
Apr 08, 2008 | 23.24 | 23.90 | 22.94 | 23.36 | 244,700 | -0.21(-0.89%) |
Apr 07, 2008 | 24.02 | 24.17 | 23.44 | 23.57 | 379,486 | -0.33(-1.38%) |
Apr 04, 2008 | 23.69 | 24.35 | 23.69 | 23.90 | 386,901 | +0.04(+0.17%) |
Apr 03, 2008 | 23.64 | 24.05 | 23.03 | 23.86 | 318,463 | -0.06(-0.25%) |
Apr 02, 2008 | 23.64 | 24.50 | 23.46 | 23.92 | 449,863 | +0.44(+1.87%) |
Apr 01, 2008 | 23.06 | 24.00 | 23.06 | 23.48 | 495,062 | +0.37(+1.60%) |
Mar 31, 2008 | 22.17 | 23.44 | 22.17 | 23.11 | 692,367 | +0.90(+4.05%) |
Mar 28, 2008 | 22.00 | 22.89 | 21.70 | 22.21 | 950,359 | +0.03(+0.14%) |
Mar 27, 2008 | 22.59 | 22.87 | 21.89 | 22.18 | 1,097,255 | -0.26(-1.16%) |
Mar 26, 2008 | 22.73 | 23.00 | 21.79 | 22.44 | 866,921 | -0.44(-1.92%) |
Mar 25, 2008 | 23.50 | 23.62 | 22.60 | 22.88 | 945,159 | -0.48(-2.05%) |
Mar 24, 2008 | 22.61 | 23.57 | 22.50 | 23.36 | 1,220,570 | +0.88(+3.91%) |
Mar 21, 2008 | 23.49 | 23.60 | 22.00 | 22.48 | 1,916,226 | +0.00(+0.00%) |
Mar 20, 2008 | 23.49 | 23.60 | 22.00 | 22.48 | 1,916,226 | +0.54(+2.46%) |
Mar 19, 2008 | 21.90 | 22.59 | 21.90 | 21.94 | 886,904 | +0.26(+1.20%) |
Mar 18, 2008 | 22.10 | 22.74 | 21.46 | 21.68 | 1,113,914 | +0.31(+1.45%) |
Mar 17, 2008 | 21.17 | 22.77 | 18.76 | 21.37 | 861,369 | -0.38(-1.75%) |
Mar 14, 2008 | 21.73 | 21.90 | 21.04 | 21.75 | 592,391 | +0.25(+1.16%) |
Mar 13, 2008 | 21.00 | 22.43 | 20.65 | 21.50 | 2,964,087 | +1.71(+8.64%) |
Mar 12, 2008 | 20.29 | 20.55 | 19.38 | 19.79 | 662,855 | -0.37(-1.84%) |
Mar 11, 2008 | 20.54 | 20.85 | 19.36 | 20.16 | 1,022,661 | +0.22(+1.10%) |
Mar 10, 2008 | 20.78 | 20.95 | 19.94 | 19.94 | 597,621 | -0.81(-3.90%) |
Mar 07, 2008 | 20.02 | 21.69 | 20.02 | 20.75 | 1,027,560 | -0.61(-2.86%) |
Mar 06, 2008 | 22.51 | 22.70 | 20.82 | 21.36 | 972,758 | -1.27(-5.61%) |
Mar 05, 2008 | 23.63 | 23.73 | 22.50 | 22.63 | 1,351,235 | -0.67(-2.88%) |
Mar 04, 2008 | 24.46 | 24.87 | 23.01 | 23.30 | 1,382,100 | -1.47(-5.93%) |
Mar 03, 2008 | 25.75 | 25.75 | 21.71 | 24.77 | 7,417,249 | -5.18(-17.30%) |
Feb 29, 2008 | 30.09 | 30.33 | 29.69 | 29.95 | 300,678 | -0.36(-1.19%) |
Feb 28, 2008 | 31.04 | 31.53 | 30.18 | 30.31 | 188,377 | -0.74(-2.38%) |
Feb 27, 2008 | 31.77 | 33.50 | 30.54 | 31.05 | 815,485 | -0.96(-3.00%) |
Feb 26, 2008 | 31.66 | 32.77 | 31.62 | 32.01 | 217,276 | +0.01(+0.03%) |
Feb 25, 2008 | 31.05 | 32.76 | 31.05 | 32.00 | 728,126 | +1.24(+4.03%) |
Feb 22, 2008 | 29.88 | 30.88 | 29.29 | 30.76 | 144,900 | +0.87(+2.91%) |
Feb 21, 2008 | 31.09 | 32.30 | 29.55 | 29.89 | 267,727 | -1.05(-3.39%) |
Feb 20, 2008 | 31.66 | 32.35 | 30.48 | 30.94 | 313,286 | -0.89(-2.80%) |
Feb 19, 2008 | 31.50 | 33.00 | 31.04 | 31.83 | 288,861 | +0.85(+2.74%) |
Feb 18, 2008 | 30.23 | 31.11 | 30.01 | 30.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 30.23 | 31.11 | 30.01 | 30.98 | 211,542 | +0.50(+1.64%) |
Feb 14, 2008 | 31.89 | 32.07 | 30.12 | 30.48 | 330,165 | -1.27(-4.00%) |
Feb 13, 2008 | 32.00 | 32.26 | 31.51 | 31.75 | 362,744 | -0.11(-0.35%) |
Feb 12, 2008 | 31.35 | 32.17 | 31.11 | 31.86 | 175,103 | +0.61(+1.95%) |
Feb 11, 2008 | 31.71 | 31.92 | 30.35 | 31.25 | 173,926 | -0.51(-1.61%) |
Feb 08, 2008 | 32.05 | 32.55 | 31.49 | 31.76 | 189,900 | -0.69(-2.13%) |
Feb 07, 2008 | 30.00 | 32.80 | 30.00 | 32.45 | 371,349 | +2.34(+7.77%) |
Feb 06, 2008 | 31.50 | 31.93 | 30.00 | 30.11 | 871,226 | -1.20(-3.83%) |
Feb 05, 2008 | 31.00 | 32.15 | 31.00 | 31.31 | 202,411 | -0.25(-0.79%) |
Feb 04, 2008 | 33.32 | 33.32 | 31.44 | 31.56 | 393,633 | -1.92(-5.73%) |
Feb 01, 2008 | 33.43 | 33.68 | 31.91 | 33.48 | 220,322 | +0.12(+0.36%) |
Jan 31, 2008 | 31.50 | 34.07 | 30.77 | 33.36 | 317,139 | +1.33(+4.15%) |
Jan 30, 2008 | 32.23 | 33.33 | 31.83 | 32.03 | 255,383 | -0.53(-1.63%) |
Jan 29, 2008 | 32.59 | 33.48 | 31.68 | 32.56 | 251,282 | +0.26(+0.80%) |
Jan 28, 2008 | 29.79 | 32.41 | 29.71 | 32.30 | 349,439 | +2.51(+8.43%) |
Jan 25, 2008 | 29.80 | 30.25 | 29.24 | 29.79 | 631,727 | -0.14(-0.47%) |
Jan 24, 2008 | 30.21 | 31.53 | 29.28 | 29.93 | 600,835 | -0.07(-0.23%) |
Jan 23, 2008 | 27.83 | 30.57 | 27.39 | 30.00 | 614,467 | +1.31(+4.57%) |
Jan 22, 2008 | 27.70 | 30.19 | 27.70 | 28.69 | 618,744 | -0.21(-0.73%) |
Jan 21, 2008 | 29.08 | 30.22 | 28.20 | 28.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.08 | 30.22 | 28.20 | 28.90 | 663,586 | -0.01(-0.03%) |
Jan 17, 2008 | 30.56 | 31.13 | 28.77 | 28.91 | 789,200 | -1.53(-5.03%) |
Jan 16, 2008 | 30.36 | 31.21 | 29.80 | 30.44 | 398,444 | -0.27(-0.88%) |
Jan 15, 2008 | 32.25 | 33.64 | 29.83 | 30.71 | 645,900 | -2.18(-6.63%) |
Jan 14, 2008 | 33.30 | 34.00 | 32.50 | 32.89 | 241,800 | -0.15(-0.45%) |
Jan 11, 2008 | 32.30 | 33.52 | 31.52 | 33.04 | 422,200 | +0.81(+2.51%) |
Jan 10, 2008 | 32.25 | 32.58 | 31.60 | 32.23 | 759,300 | -0.53(-1.62%) |
Jan 09, 2008 | 31.74 | 33.47 | 31.42 | 32.76 | 462,400 | +1.04(+3.28%) |
Jan 08, 2008 | 31.75 | 32.55 | 31.39 | 31.72 | 926,014 | +0.16(+0.51%) |
Jan 07, 2008 | 33.00 | 33.22 | 31.06 | 31.56 | 500,500 | -1.44(-4.36%) |
Jan 04, 2008 | 35.67 | 35.67 | 33.00 | 33.00 | 556,484 | -3.02(-8.38%) |
Jan 03, 2008 | 36.40 | 36.80 | 35.75 | 36.02 | 285,400 | -0.45(-1.23%) |
Jan 02, 2008 | 37.86 | 37.88 | 36.11 | 36.47 | 439,272 | -1.33(-3.52%) |
Jan 01, 2008 | 38.39 | 38.48 | 37.63 | 37.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.39 | 38.48 | 37.63 | 37.80 | 730,519 | -0.70(-1.82%) |
Dec 28, 2007 | 39.38 | 39.38 | 37.00 | 38.50 | 2,619,435 | +5.44(+16.45%) |
Dec 27, 2007 | 33.00 | 33.87 | 32.95 | 33.06 | 205,365 | +0.06(+0.18%) |
Dec 26, 2007 | 32.26 | 33.40 | 32.00 | 33.00 | 237,577 | +0.82(+2.55%) |
Dec 24, 2007 | 33.17 | 33.17 | 31.15 | 32.18 | 515,200 | -1.10(-3.31%) |
Dec 21, 2007 | 35.85 | 35.85 | 32.16 | 33.28 | 1,021,959 | -2.19(-6.17%) |
Dec 20, 2007 | 35.59 | 35.96 | 34.61 | 35.47 | 471,200 | +0.17(+0.48%) |
Dec 19, 2007 | 34.85 | 35.45 | 34.28 | 35.30 | 474,500 | +0.69(+1.99%) |
Dec 18, 2007 | 35.55 | 35.55 | 34.00 | 34.61 | 456,200 | -0.16(-0.46%) |
Dec 17, 2007 | 34.87 | 35.68 | 33.56 | 34.77 | 803,500 | -0.25(-0.71%) |
Dec 14, 2007 | 31.82 | 35.37 | 31.82 | 35.02 | 1,022,000 | +2.90(+9.03%) |
Dec 13, 2007 | 30.67 | 33.10 | 30.33 | 32.12 | 466,408 | +1.08(+3.48%) |
Dec 12, 2007 | 32.29 | 33.36 | 30.23 | 31.04 | 733,200 | -0.70(-2.21%) |
Dec 11, 2007 | 31.55 | 32.15 | 31.26 | 31.74 | 480,700 | +0.24(+0.76%) |
Dec 10, 2007 | 33.11 | 35.02 | 30.79 | 31.50 | 544,870 | -1.43(-4.34%) |
Dec 07, 2007 | 32.43 | 33.07 | 31.79 | 32.93 | 235,661 | +0.68(+2.11%) |
Dec 06, 2007 | 31.82 | 32.50 | 30.84 | 32.25 | 455,200 | +0.42(+1.32%) |
Dec 05, 2007 | 33.28 | 33.50 | 31.49 | 31.83 | 222,200 | -0.94(-2.87%) |
Dec 04, 2007 | 32.22 | 32.91 | 32.10 | 32.77 | 469,700 | +0.13(+0.40%) |
Dec 03, 2007 | 30.69 | 33.48 | 29.76 | 32.64 | 1,099,800 | +1.64(+5.29%) |
Nov 30, 2007 | 30.00 | 31.00 | 28.95 | 31.00 | 891,900 | +1.10(+3.68%) |
Nov 29, 2007 | 25.48 | 30.67 | 24.98 | 29.90 | 1,336,942 | +3.15(+11.78%) |
Nov 28, 2007 | 25.78 | 28.44 | 25.38 | 26.75 | 1,968,171 | +1.31(+5.15%) |
Nov 27, 2007 | 27.88 | 28.55 | 25.38 | 25.44 | 2,388,230 | -4.73(-15.68%) |
Nov 26, 2007 | 33.48 | 33.53 | 30.04 | 30.17 | 661,343 | -3.14(-9.43%) |
Nov 23, 2007 | 32.17 | 33.74 | 32.00 | 33.31 | 217,600 | +1.24(+3.87%) |
Nov 21, 2007 | 31.04 | 32.41 | 30.20 | 32.07 | 606,200 | +0.72(+2.30%) |
Nov 20, 2007 | 29.91 | 32.14 | 29.19 | 31.35 | 1,139,430 | +1.37(+4.57%) |
Nov 19, 2007 | 38.74 | 38.74 | 29.04 | 29.98 | 4,465,200 | -9.25(-23.58%) |
Nov 16, 2007 | 40.33 | 40.49 | 38.69 | 39.23 | 672,700 | -1.06(-2.63%) |
Nov 15, 2007 | 41.85 | 41.99 | 40.00 | 40.29 | 608,900 | -1.81(-4.30%) |
Nov 14, 2007 | 42.73 | 43.00 | 41.60 | 42.10 | 348,700 | -0.40(-0.94%) |
Nov 13, 2007 | 42.53 | 42.72 | 42.37 | 42.50 | 291,800 | +0.23(+0.54%) |
Nov 12, 2007 | 42.76 | 43.27 | 42.10 | 42.27 | 454,804 | -0.35(-0.82%) |
Nov 09, 2007 | 43.07 | 43.50 | 42.22 | 42.62 | 572,600 | -1.53(-3.47%) |
Nov 08, 2007 | 44.28 | 44.95 | 43.76 | 44.15 | 258,400 | -0.18(-0.41%) |
Nov 07, 2007 | 44.58 | 45.25 | 44.19 | 44.33 | 483,200 | -1.08(-2.38%) |
Nov 06, 2007 | 44.95 | 45.67 | 44.63 | 45.41 | 232,600 | +0.53(+1.18%) |
Nov 05, 2007 | 45.25 | 45.25 | 44.78 | 44.88 | 445,622 | -0.42(-0.93%) |
Nov 02, 2007 | 45.90 | 45.90 | 45.20 | 45.30 | 280,400 | -0.12(-0.26%) |
Nov 01, 2007 | 45.65 | 46.21 | 45.00 | 45.42 | 631,100 | -0.78(-1.69%) |
Oct 31, 2007 | 46.66 | 46.77 | 46.00 | 46.20 | 242,500 | -0.22(-0.47%) |
Oct 30, 2007 | 46.52 | 46.77 | 46.00 | 46.42 | 153,500 | -0.46(-0.98%) |
Oct 29, 2007 | 47.09 | 47.20 | 46.03 | 46.88 | 236,600 | -0.14(-0.30%) |
Oct 26, 2007 | 47.51 | 47.63 | 46.60 | 47.02 | 148,800 | +0.06(+0.13%) |
Oct 25, 2007 | 47.31 | 47.74 | 46.75 | 46.96 | 239,100 | -0.28(-0.59%) |
Oct 24, 2007 | 46.63 | 47.46 | 46.25 | 47.24 | 229,000 | +0.35(+0.75%) |
Oct 23, 2007 | 46.90 | 47.00 | 45.87 | 46.89 | 139,500 | +0.34(+0.73%) |
Oct 22, 2007 | 45.60 | 46.99 | 45.60 | 46.55 | 208,100 | +0.63(+1.37%) |
Oct 19, 2007 | 46.33 | 46.50 | 45.85 | 45.92 | 457,300 | -0.50(-1.08%) |
Oct 18, 2007 | 46.50 | 47.00 | 46.42 | 46.42 | 151,400 | -0.26(-0.56%) |
Oct 17, 2007 | 46.88 | 47.15 | 46.68 | 46.68 | 177,900 | +0.07(+0.15%) |
Oct 16, 2007 | 47.08 | 47.47 | 46.61 | 46.61 | 192,900 | -0.55(-1.17%) |
Oct 15, 2007 | 47.46 | 48.02 | 46.86 | 47.16 | 232,700 | -0.44(-0.92%) |
Oct 12, 2007 | 47.56 | 47.69 | 47.20 | 47.60 | 373,700 | +0.20(+0.42%) |
Oct 11, 2007 | 47.40 | 48.11 | 47.00 | 47.40 | 614,800 | +0.51(+1.09%) |
Oct 10, 2007 | 47.09 | 47.09 | 46.25 | 46.89 | 383,300 | -0.20(-0.42%) |
Oct 09, 2007 | 47.63 | 47.79 | 47.08 | 47.09 | 337,100 | -0.74(-1.55%) |
Oct 08, 2007 | 47.80 | 48.24 | 46.50 | 47.83 | 439,700 | +0.00(+0.00%) |
Oct 05, 2007 | 48.24 | 48.49 | 47.78 | 47.83 | 562,300 | +0.01(+0.02%) |
Oct 04, 2007 | 48.20 | 48.23 | 47.63 | 47.82 | 281,500 | -0.19(-0.40%) |
Oct 03, 2007 | 46.95 | 48.16 | 46.95 | 48.01 | 601,800 | +0.79(+1.67%) |
Oct 02, 2007 | 47.32 | 47.50 | 47.01 | 47.22 | 326,000 | +0.04(+0.08%) |
Oct 01, 2007 | 46.20 | 47.31 | 46.10 | 47.18 | 517,900 | +1.05(+2.28%) |
Sep 28, 2007 | 45.70 | 46.29 | 45.69 | 46.13 | 332,500 | +0.62(+1.36%) |
Sep 27, 2007 | 45.50 | 45.62 | 44.67 | 45.51 | 484,600 | +0.09(+0.20%) |
Sep 26, 2007 | 45.76 | 45.99 | 45.24 | 45.42 | 297,600 | -0.01(-0.02%) |
Sep 25, 2007 | 46.12 | 46.49 | 45.00 | 45.43 | 519,700 | -1.07(-2.30%) |
Sep 24, 2007 | 47.50 | 47.59 | 46.25 | 46.50 | 452,400 | -1.10(-2.31%) |
Sep 21, 2007 | 46.83 | 48.00 | 45.69 | 47.60 | 1,331,500 | +0.85(+1.82%) |
Sep 20, 2007 | 46.49 | 46.75 | 45.80 | 46.75 | 337,000 | +0.47(+1.02%) |
Sep 19, 2007 | 46.01 | 47.15 | 45.12 | 46.28 | 900,600 | +0.83(+1.83%) |
Sep 18, 2007 | 44.55 | 45.67 | 44.50 | 45.45 | 406,100 | +1.05(+2.36%) |
Sep 17, 2007 | 45.00 | 45.00 | 44.00 | 44.40 | 1,128,900 | -0.13(-0.29%) |
Sep 14, 2007 | 45.36 | 46.55 | 42.70 | 44.53 | 2,135,000 | -1.29(-2.82%) |
Sep 13, 2007 | 45.84 | 46.02 | 45.30 | 45.82 | 347,800 | +0.12(+0.26%) |
Sep 12, 2007 | 45.75 | 46.59 | 45.60 | 45.70 | 1,052,700 | -0.17(-0.37%) |
Sep 11, 2007 | 45.52 | 46.33 | 45.40 | 45.87 | 370,900 | +0.47(+1.04%) |
Sep 10, 2007 | 44.70 | 45.94 | 44.00 | 45.40 | 432,500 | +0.60(+1.34%) |
Sep 07, 2007 | 43.50 | 45.04 | 43.35 | 44.80 | 1,360,600 | +0.88(+2.00%) |
Sep 06, 2007 | 44.01 | 45.27 | 43.86 | 43.92 | 537,500 | -0.03(-0.07%) |
Sep 05, 2007 | 43.78 | 44.49 | 43.50 | 43.95 | 935,100 | -0.27(-0.61%) |
Sep 04, 2007 | 45.70 | 45.89 | 44.22 | 44.22 | 668,600 | -1.67(-3.64%) |
Aug 31, 2007 | 45.29 | 46.38 | 45.22 | 45.89 | 1,071,400 | +0.94(+2.09%) |
Aug 30, 2007 | 48.50 | 49.73 | 41.00 | 44.95 | 6,668,700 | -5.15(-10.28%) |
Aug 29, 2007 | 49.89 | 50.69 | 49.80 | 50.10 | 162,700 | +0.40(+0.80%) |
Aug 28, 2007 | 49.98 | 50.02 | 49.49 | 49.70 | 483,500 | -0.77(-1.53%) |
Aug 27, 2007 | 50.85 | 50.92 | 50.30 | 50.47 | 308,300 | -0.53(-1.04%) |
Aug 24, 2007 | 50.16 | 51.00 | 49.65 | 51.00 | 372,900 | +0.29(+0.57%) |
Aug 23, 2007 | 51.20 | 51.20 | 50.40 | 50.71 | 128,100 | -0.39(-0.76%) |
Aug 22, 2007 | 50.55 | 52.06 | 50.20 | 51.10 | 287,700 | +0.70(+1.39%) |
Aug 21, 2007 | 50.00 | 51.42 | 49.75 | 50.40 | 255,500 | +0.30(+0.60%) |
Aug 20, 2007 | 49.55 | 50.79 | 49.55 | 50.10 | 231,000 | +0.67(+1.36%) |
Aug 17, 2007 | 49.90 | 49.90 | 48.43 | 49.43 | 372,300 | +0.78(+1.60%) |
Aug 16, 2007 | 48.19 | 49.35 | 47.81 | 48.65 | 803,800 | +0.43(+0.89%) |
Aug 15, 2007 | 48.00 | 48.76 | 47.85 | 48.22 | 515,100 | +0.12(+0.25%) |
Aug 14, 2007 | 48.95 | 49.38 | 48.10 | 48.10 | 449,700 | -0.66(-1.35%) |
Aug 13, 2007 | 49.00 | 49.50 | 48.58 | 48.76 | 297,100 | +0.26(+0.54%) |
Aug 10, 2007 | 48.75 | 49.00 | 47.14 | 48.50 | 585,800 | -0.73(-1.48%) |
Aug 09, 2007 | 48.75 | 49.50 | 48.00 | 49.23 | 709,400 | -0.43(-0.87%) |
Aug 08, 2007 | 49.50 | 50.18 | 49.12 | 49.66 | 664,600 | +0.56(+1.14%) |
Aug 07, 2007 | 47.00 | 49.23 | 47.00 | 49.10 | 1,015,300 | +2.54(+5.46%) |
Aug 06, 2007 | 48.39 | 48.90 | 43.63 | 46.56 | 1,369,102 | -1.71(-3.54%) |
Aug 03, 2007 | 48.99 | 50.37 | 47.91 | 48.27 | 531,300 | -2.10(-4.17%) |
Aug 02, 2007 | 50.89 | 51.28 | 50.26 | 50.37 | 382,444 | -0.43(-0.85%) |
Aug 01, 2007 | 50.35 | 50.94 | 49.54 | 50.80 | 620,900 | +0.25(+0.49%) |
Jul 31, 2007 | 50.90 | 52.16 | 50.43 | 50.55 | 520,900 | -0.45(-0.88%) |
Jul 30, 2007 | 50.32 | 51.25 | 50.18 | 51.00 | 493,800 | +0.69(+1.37%) |
Jul 27, 2007 | 49.60 | 50.38 | 49.39 | 50.31 | 893,000 | +0.79(+1.60%) |
Jul 26, 2007 | 49.68 | 50.38 | 47.09 | 49.52 | 1,096,850 | -0.92(-1.82%) |
Jul 25, 2007 | 51.25 | 51.37 | 49.71 | 50.44 | 671,103 | -0.49(-0.96%) |
Jul 24, 2007 | 51.80 | 51.92 | 50.68 | 50.93 | 750,366 | -1.18(-2.26%) |
Jul 23, 2007 | 52.65 | 52.68 | 51.67 | 52.11 | 519,299 | -0.53(-1.01%) |
Jul 20, 2007 | 52.84 | 53.00 | 52.49 | 52.64 | 283,000 | -0.32(-0.60%) |
Jul 19, 2007 | 52.90 | 53.22 | 52.75 | 52.96 | 150,400 | -0.23(-0.43%) |
Jul 18, 2007 | 52.90 | 53.29 | 52.75 | 53.19 | 321,600 | +0.03(+0.06%) |
Jul 17, 2007 | 53.17 | 53.26 | 52.99 | 53.16 | 141,700 | +0.00(+0.00%) |
Jul 16, 2007 | 52.87 | 53.19 | 52.82 | 53.16 | 298,300 | +0.23(+0.43%) |
Jul 13, 2007 | 52.81 | 53.10 | 52.80 | 52.93 | 109,000 | -0.14(-0.26%) |
Jul 12, 2007 | 53.40 | 53.40 | 52.81 | 53.07 | 231,700 | +0.17(+0.32%) |
Jul 11, 2007 | 52.85 | 52.95 | 52.75 | 52.90 | 216,800 | +0.08(+0.15%) |
Jul 10, 2007 | 52.75 | 52.84 | 52.75 | 52.82 | 439,000 | +0.02(+0.04%) |
Jul 09, 2007 | 52.74 | 52.89 | 52.66 | 52.80 | 680,200 | +0.10(+0.19%) |
Jul 06, 2007 | 52.63 | 52.80 | 52.54 | 52.70 | 460,800 | +0.07(+0.13%) |
Jul 05, 2007 | 52.78 | 52.80 | 52.54 | 52.63 | 501,200 | -0.17(-0.32%) |
Jul 03, 2007 | 52.72 | 52.89 | 52.57 | 52.80 | 181,100 | -0.05(-0.09%) |
Jul 02, 2007 | 52.36 | 52.94 | 52.36 | 52.85 | 422,800 | +0.54(+1.03%) |
Jun 29, 2007 | 52.85 | 53.10 | 52.24 | 52.31 | 957,800 | -0.49(-0.93%) |
Jun 28, 2007 | 52.80 | 52.99 | 52.62 | 52.80 | 475,000 | -0.10(-0.19%) |
Jun 27, 2007 | 52.30 | 52.99 | 52.30 | 52.90 | 1,074,900 | +0.53(+1.01%) |
Jun 26, 2007 | 52.45 | 52.79 | 52.31 | 52.37 | 714,600 | -0.03(-0.06%) |
Jun 25, 2007 | 52.57 | 52.96 | 52.24 | 52.40 | 979,600 | -0.17(-0.32%) |
Jun 22, 2007 | 53.00 | 53.28 | 52.55 | 52.57 | 1,095,100 | -0.43(-0.81%) |
Jun 21, 2007 | 53.09 | 53.71 | 52.94 | 53.00 | 668,300 | -0.15(-0.28%) |
Jun 20, 2007 | 53.20 | 53.33 | 52.95 | 53.15 | 770,600 | -0.07(-0.13%) |
Jun 19, 2007 | 53.25 | 53.60 | 53.20 | 53.22 | 1,283,800 | -0.53(-0.99%) |
Jun 18, 2007 | 54.02 | 54.15 | 53.31 | 53.75 | 4,196,900 | +4.15(+8.37%) |
Jun 15, 2007 | 50.40 | 50.50 | 49.47 | 49.60 | 502,800 | -0.10(-0.20%) |
Jun 14, 2007 | 49.57 | 49.87 | 49.29 | 49.70 | 334,900 | +0.38(+0.77%) |
Jun 13, 2007 | 49.45 | 49.74 | 48.89 | 49.32 | 374,300 | +0.32(+0.65%) |
Jun 12, 2007 | 50.27 | 50.50 | 48.52 | 49.00 | 747,500 | -1.47(-2.91%) |
Jun 11, 2007 | 50.75 | 50.85 | 50.15 | 50.47 | 323,700 | -0.28(-0.55%) |
Jun 08, 2007 | 51.10 | 51.10 | 50.44 | 50.75 | 930,760 | -0.45(-0.88%) |
Jun 07, 2007 | 51.93 | 52.15 | 51.04 | 51.20 | 377,900 | -0.86(-1.65%) |
Jun 06, 2007 | 51.78 | 52.39 | 51.51 | 52.06 | 375,900 | +0.06(+0.12%) |
Jun 05, 2007 | 53.00 | 53.09 | 51.65 | 52.00 | 1,067,600 | -1.21(-2.27%) |
Jun 04, 2007 | 52.65 | 53.40 | 52.54 | 53.21 | 298,000 | +0.34(+0.64%) |