Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 39.95 | 41.25 | 39.13 | 40.47 | 933,028 | +0.62(+1.54%) |
Jun 27, 2008 | 41.82 | 41.86 | 39.77 | 39.85 | 1,335,915 | -1.59(-3.84%) |
Jun 26, 2008 | 43.59 | 43.87 | 41.41 | 41.44 | 555,223 | -2.61(-5.93%) |
Jun 25, 2008 | 44.32 | 44.96 | 43.49 | 44.06 | 477,666 | -0.23(-0.51%) |
Jun 24, 2008 | 43.14 | 44.99 | 42.87 | 44.28 | 662,189 | +0.78(+1.79%) |
Jun 23, 2008 | 43.67 | 44.06 | 43.25 | 43.50 | 256,258 | +0.14(+0.31%) |
Jun 20, 2008 | 44.44 | 44.50 | 42.76 | 43.37 | 650,410 | -1.35(-3.01%) |
Jun 19, 2008 | 43.54 | 44.72 | 42.83 | 44.72 | 432,048 | +1.32(+3.04%) |
Jun 18, 2008 | 43.53 | 43.58 | 42.41 | 43.40 | 595,978 | -0.27(-0.62%) |
Jun 17, 2008 | 44.17 | 44.17 | 43.38 | 43.67 | 449,963 | -0.20(-0.45%) |
Jun 16, 2008 | 42.64 | 43.90 | 41.98 | 43.87 | 611,460 | +1.10(+2.58%) |
Jun 13, 2008 | 42.57 | 43.16 | 42.09 | 42.76 | 351,322 | +0.59(+1.39%) |
Jun 12, 2008 | 42.15 | 43.21 | 42.13 | 42.17 | 327,243 | +0.28(+0.67%) |
Jun 11, 2008 | 42.74 | 43.07 | 41.89 | 41.89 | 394,960 | -1.05(-2.44%) |
Jun 10, 2008 | 43.16 | 43.57 | 42.69 | 42.94 | 379,934 | -0.71(-1.62%) |
Jun 09, 2008 | 43.69 | 44.09 | 43.32 | 43.65 | 575,722 | -0.03(-0.06%) |
Jun 06, 2008 | 45.12 | 45.12 | 43.68 | 43.68 | 419,829 | -1.66(-3.67%) |
Jun 05, 2008 | 45.04 | 45.86 | 44.54 | 45.34 | 413,585 | +0.51(+1.13%) |
Jun 04, 2008 | 44.47 | 45.23 | 44.18 | 44.83 | 202,682 | +0.04(+0.08%) |
Jun 03, 2008 | 46.04 | 46.14 | 44.43 | 44.80 | 296,248 | -1.09(-2.37%) |
Jun 02, 2008 | 46.69 | 46.80 | 45.24 | 45.88 | 354,829 | -0.71(-1.51%) |
May 30, 2008 | 45.83 | 46.71 | 45.33 | 46.59 | 498,081 | +0.90(+1.96%) |
May 29, 2008 | 44.68 | 46.16 | 44.42 | 45.69 | 699,901 | +1.61(+3.65%) |
May 28, 2008 | 44.13 | 44.26 | 43.21 | 44.08 | 261,629 | +0.23(+0.52%) |
May 27, 2008 | 43.63 | 43.96 | 43.27 | 43.86 | 208,996 | +0.10(+0.23%) |
May 26, 2008 | 44.17 | 44.41 | 43.59 | 43.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.17 | 44.41 | 43.59 | 43.76 | 280,295 | -0.70(-1.57%) |
May 22, 2008 | 44.58 | 45.11 | 44.19 | 44.45 | 289,992 | +0.00(+0.00%) |
May 21, 2008 | 45.51 | 45.94 | 44.12 | 44.45 | 326,824 | -0.85(-1.88%) |
May 20, 2008 | 45.42 | 45.58 | 44.73 | 45.30 | 203,731 | -0.40(-0.87%) |
May 19, 2008 | 45.22 | 46.25 | 44.35 | 45.70 | 365,731 | +0.36(+0.80%) |
May 16, 2008 | 46.17 | 46.20 | 44.89 | 45.34 | 478,225 | -0.38(-0.83%) |
May 15, 2008 | 46.58 | 46.58 | 45.67 | 45.72 | 272,357 | -0.91(-1.96%) |
May 14, 2008 | 45.90 | 47.90 | 45.58 | 46.63 | 803,873 | +0.71(+1.56%) |
May 13, 2008 | 43.86 | 46.07 | 43.86 | 45.92 | 576,692 | +2.51(+5.77%) |
May 12, 2008 | 43.45 | 43.89 | 43.12 | 43.41 | 452,077 | +0.13(+0.29%) |
May 09, 2008 | 43.48 | 43.49 | 42.61 | 43.29 | 271,254 | -0.71(-1.62%) |
May 08, 2008 | 44.25 | 44.40 | 43.54 | 44.00 | 267,491 | -0.16(-0.37%) |
May 07, 2008 | 45.01 | 45.19 | 44.11 | 44.16 | 351,810 | -0.84(-1.87%) |
May 06, 2008 | 44.10 | 45.36 | 44.07 | 45.01 | 407,729 | +0.94(+2.13%) |
May 05, 2008 | 43.86 | 44.18 | 43.39 | 44.06 | 244,717 | +0.31(+0.70%) |
May 02, 2008 | 44.90 | 44.90 | 43.44 | 43.76 | 394,436 | -0.85(-1.91%) |
May 01, 2008 | 43.07 | 44.66 | 42.97 | 44.61 | 410,074 | +1.66(+3.85%) |
Apr 30, 2008 | 42.79 | 43.63 | 42.36 | 42.95 | 369,732 | +0.40(+0.94%) |
Apr 29, 2008 | 43.35 | 43.35 | 42.19 | 42.55 | 381,874 | -0.75(-1.73%) |
Apr 28, 2008 | 43.33 | 43.56 | 42.08 | 43.31 | 464,481 | -0.01(-0.02%) |
Apr 25, 2008 | 42.06 | 43.71 | 39.80 | 43.31 | 580,288 | +0.94(+2.22%) |
Apr 24, 2008 | 42.79 | 42.85 | 41.83 | 42.37 | 302,776 | -0.13(-0.32%) |
Apr 23, 2008 | 41.95 | 42.65 | 41.65 | 42.51 | 209,837 | +0.85(+2.04%) |
Apr 22, 2008 | 42.42 | 42.42 | 41.13 | 41.66 | 277,984 | -1.00(-2.35%) |
Apr 21, 2008 | 42.80 | 43.36 | 42.51 | 42.66 | 282,851 | -0.49(-1.13%) |
Apr 18, 2008 | 41.74 | 43.32 | 41.74 | 43.15 | 288,442 | +1.99(+4.83%) |
Apr 17, 2008 | 41.51 | 41.63 | 40.97 | 41.16 | 218,740 | -0.62(-1.47%) |
Apr 16, 2008 | 41.63 | 41.86 | 41.41 | 41.78 | 291,167 | +0.45(+1.09%) |
Apr 15, 2008 | 41.58 | 41.74 | 40.94 | 41.32 | 174,340 | -0.05(-0.13%) |
Apr 14, 2008 | 41.43 | 41.60 | 41.10 | 41.38 | 221,000 | -0.09(-0.22%) |
Apr 11, 2008 | 41.49 | 42.03 | 40.96 | 41.47 | 584,677 | -0.44(-1.06%) |
Apr 10, 2008 | 40.64 | 41.93 | 40.47 | 41.91 | 295,096 | +1.18(+2.91%) |
Apr 09, 2008 | 40.81 | 41.17 | 40.47 | 40.73 | 267,869 | -0.08(-0.20%) |
Apr 08, 2008 | 40.52 | 40.83 | 40.34 | 40.81 | 320,304 | +0.13(+0.31%) |
Apr 07, 2008 | 40.47 | 40.88 | 40.34 | 40.68 | 586,123 | +0.38(+0.94%) |
Apr 04, 2008 | 39.07 | 40.66 | 38.63 | 40.30 | 382,994 | +1.09(+2.77%) |
Apr 03, 2008 | 39.03 | 39.58 | 38.81 | 39.22 | 363,692 | -0.09(-0.23%) |
Apr 02, 2008 | 38.64 | 39.83 | 38.59 | 39.31 | 504,726 | +0.48(+1.23%) |
Apr 01, 2008 | 38.01 | 38.86 | 37.35 | 38.83 | 331,471 | +1.31(+3.50%) |
Mar 31, 2008 | 35.97 | 38.35 | 35.84 | 37.52 | 684,393 | +1.74(+4.85%) |
Mar 28, 2008 | 36.45 | 36.59 | 35.73 | 35.78 | 1,001,894 | -0.68(-1.86%) |
Mar 27, 2008 | 37.32 | 37.58 | 36.37 | 36.46 | 303,941 | -0.71(-1.92%) |
Mar 26, 2008 | 37.44 | 37.63 | 36.96 | 37.17 | 306,152 | -0.47(-1.25%) |
Mar 25, 2008 | 37.42 | 38.04 | 37.17 | 37.64 | 696,665 | +0.47(+1.27%) |
Mar 24, 2008 | 36.49 | 37.41 | 36.21 | 37.17 | 684,614 | +0.87(+2.39%) |
Mar 21, 2008 | 36.44 | 36.48 | 35.43 | 36.30 | 1,187,129 | +0.00(+0.00%) |
Mar 20, 2008 | 36.44 | 36.48 | 35.43 | 36.30 | 1,187,129 | +0.41(+1.13%) |
Mar 19, 2008 | 36.59 | 37.77 | 35.90 | 35.90 | 496,323 | -0.34(-0.95%) |
Mar 18, 2008 | 35.95 | 36.48 | 35.23 | 36.24 | 763,802 | +1.33(+3.81%) |
Mar 17, 2008 | 34.60 | 35.50 | 34.05 | 34.91 | 299,364 | -0.61(-1.71%) |
Mar 14, 2008 | 36.75 | 37.00 | 35.11 | 35.52 | 311,459 | -1.23(-3.35%) |
Mar 13, 2008 | 35.77 | 36.79 | 35.34 | 36.75 | 272,214 | +0.43(+1.17%) |
Mar 12, 2008 | 36.95 | 37.09 | 36.30 | 36.32 | 354,800 | -0.54(-1.47%) |
Mar 11, 2008 | 37.99 | 38.31 | 36.34 | 36.87 | 479,628 | +0.14(+0.39%) |
Mar 10, 2008 | 37.02 | 37.27 | 36.37 | 36.72 | 340,095 | -0.30(-0.81%) |
Mar 07, 2008 | 37.38 | 37.88 | 36.91 | 37.02 | 192,381 | -0.70(-1.85%) |
Mar 06, 2008 | 38.29 | 38.45 | 37.43 | 37.72 | 275,946 | -0.81(-2.11%) |
Mar 05, 2008 | 38.71 | 38.89 | 38.04 | 38.53 | 228,978 | +0.05(+0.14%) |
Mar 04, 2008 | 38.10 | 38.76 | 37.92 | 38.48 | 262,479 | -0.05(-0.14%) |
Mar 03, 2008 | 38.13 | 38.65 | 37.89 | 38.53 | 272,995 | +0.49(+1.28%) |
Feb 29, 2008 | 38.81 | 39.12 | 37.99 | 38.04 | 292,884 | -1.43(-3.62%) |
Feb 28, 2008 | 39.84 | 39.99 | 39.11 | 39.47 | 249,101 | -0.39(-0.98%) |
Feb 27, 2008 | 39.87 | 40.30 | 39.42 | 39.86 | 190,944 | -0.33(-0.81%) |
Feb 26, 2008 | 40.08 | 40.61 | 39.61 | 40.18 | 405,828 | -0.06(-0.16%) |
Feb 25, 2008 | 39.06 | 40.25 | 38.58 | 40.25 | 397,445 | +1.27(+3.25%) |
Feb 22, 2008 | 38.49 | 39.19 | 37.76 | 38.98 | 350,853 | +0.48(+1.24%) |
Feb 21, 2008 | 40.23 | 40.39 | 38.32 | 38.50 | 411,299 | -1.35(-3.38%) |
Feb 20, 2008 | 38.98 | 39.90 | 38.37 | 39.85 | 545,031 | +0.56(+1.43%) |
Feb 19, 2008 | 39.29 | 40.33 | 39.00 | 39.29 | 323,842 | +0.59(+1.52%) |
Feb 18, 2008 | 38.83 | 38.98 | 38.13 | 38.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.83 | 38.98 | 38.13 | 38.70 | 352,036 | -0.28(-0.72%) |
Feb 14, 2008 | 39.84 | 40.36 | 38.85 | 38.98 | 405,218 | -0.70(-1.76%) |
Feb 13, 2008 | 39.98 | 40.68 | 39.50 | 39.68 | 474,542 | +0.01(+0.02%) |
Feb 12, 2008 | 37.99 | 41.41 | 37.99 | 39.67 | 1,056,055 | +2.56(+6.90%) |
Feb 11, 2008 | 37.34 | 37.34 | 36.30 | 37.11 | 354,983 | -0.04(-0.10%) |
Feb 08, 2008 | 36.72 | 37.38 | 36.49 | 37.15 | 357,343 | +0.41(+1.11%) |
Feb 07, 2008 | 36.30 | 37.04 | 36.02 | 36.74 | 620,505 | +0.31(+0.84%) |
Feb 06, 2008 | 36.95 | 37.38 | 36.27 | 36.43 | 368,068 | -0.52(-1.40%) |
Feb 05, 2008 | 37.30 | 37.63 | 36.82 | 36.95 | 349,141 | -1.04(-2.74%) |
Feb 04, 2008 | 38.06 | 38.17 | 37.22 | 37.99 | 264,580 | -0.25(-0.66%) |
Feb 01, 2008 | 37.80 | 38.71 | 37.15 | 38.24 | 443,831 | +0.52(+1.39%) |
Jan 31, 2008 | 36.39 | 38.26 | 35.36 | 37.72 | 507,273 | +0.70(+1.88%) |
Jan 30, 2008 | 37.82 | 38.39 | 36.93 | 37.02 | 442,972 | -1.00(-2.64%) |
Jan 29, 2008 | 38.39 | 38.51 | 37.39 | 38.02 | 474,755 | -0.10(-0.26%) |
Jan 28, 2008 | 39.37 | 39.52 | 37.83 | 38.12 | 537,051 | -1.41(-3.57%) |
Jan 25, 2008 | 39.45 | 40.24 | 39.01 | 39.53 | 393,498 | +0.65(+1.67%) |
Jan 24, 2008 | 39.19 | 39.86 | 38.64 | 38.88 | 337,663 | -0.13(-0.32%) |
Jan 23, 2008 | 38.14 | 39.07 | 37.08 | 39.01 | 474,871 | +0.45(+1.17%) |
Jan 22, 2008 | 37.82 | 39.14 | 37.59 | 38.56 | 469,372 | -0.90(-2.29%) |
Jan 21, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.30 | 40.70 | 38.61 | 39.46 | 397,381 | -0.61(-1.51%) |
Jan 17, 2008 | 42.28 | 42.34 | 39.94 | 40.07 | 322,516 | -2.08(-4.94%) |
Jan 16, 2008 | 42.27 | 42.86 | 41.69 | 42.15 | 414,174 | +0.06(+0.15%) |
Jan 15, 2008 | 42.20 | 42.74 | 41.81 | 42.08 | 363,230 | -0.56(-1.32%) |
Jan 14, 2008 | 40.56 | 42.96 | 39.93 | 42.64 | 464,502 | +1.59(+3.88%) |
Jan 11, 2008 | 42.22 | 42.35 | 40.75 | 41.05 | 234,451 | -1.55(-3.63%) |
Jan 10, 2008 | 41.67 | 43.82 | 41.50 | 42.60 | 319,088 | +0.54(+1.29%) |
Jan 09, 2008 | 41.84 | 42.11 | 40.62 | 42.06 | 391,840 | +0.04(+0.09%) |
Jan 08, 2008 | 42.97 | 43.45 | 41.89 | 42.02 | 431,864 | -0.83(-1.94%) |
Jan 07, 2008 | 43.26 | 43.41 | 42.13 | 42.85 | 275,305 | -0.22(-0.50%) |
Jan 04, 2008 | 44.64 | 44.64 | 42.76 | 43.07 | 250,914 | -2.06(-4.57%) |
Jan 03, 2008 | 44.18 | 45.13 | 44.18 | 45.13 | 289,678 | +1.11(+2.53%) |
Jan 02, 2008 | 45.25 | 45.37 | 43.65 | 44.02 | 211,509 | -1.38(-3.05%) |
Jan 01, 2008 | 45.51 | 45.87 | 44.70 | 45.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.51 | 45.87 | 44.70 | 45.40 | 163,414 | -0.14(-0.32%) |
Dec 28, 2007 | 46.37 | 46.81 | 45.50 | 45.55 | 162,640 | -0.82(-1.78%) |
Dec 27, 2007 | 47.04 | 47.05 | 45.50 | 46.37 | 210,793 | -0.73(-1.56%) |
Dec 26, 2007 | 47.28 | 47.42 | 46.86 | 47.10 | 175,002 | -0.42(-0.88%) |
Dec 24, 2007 | 47.44 | 47.98 | 47.31 | 47.52 | 63,574 | +0.27(+0.57%) |
Dec 21, 2007 | 46.02 | 47.51 | 46.02 | 47.25 | 662,612 | +1.68(+3.69%) |
Dec 20, 2007 | 45.43 | 45.59 | 44.34 | 45.57 | 164,298 | +0.52(+1.14%) |
Dec 19, 2007 | 45.07 | 45.49 | 44.63 | 45.05 | 138,316 | +0.03(+0.06%) |
Dec 18, 2007 | 44.50 | 45.11 | 43.60 | 45.02 | 309,469 | +0.97(+2.20%) |
Dec 17, 2007 | 45.53 | 45.58 | 44.06 | 44.06 | 215,600 | -1.67(-3.66%) |
Dec 14, 2007 | 46.79 | 47.27 | 45.73 | 45.73 | 192,492 | -1.59(-3.36%) |
Dec 13, 2007 | 47.55 | 47.70 | 46.52 | 47.32 | 174,581 | -0.69(-1.43%) |
Dec 12, 2007 | 48.49 | 48.86 | 47.32 | 48.01 | 211,614 | +0.75(+1.59%) |
Dec 11, 2007 | 48.31 | 48.75 | 47.26 | 47.26 | 249,543 | -0.90(-1.88%) |
Dec 10, 2007 | 48.74 | 48.74 | 47.78 | 48.16 | 157,554 | -0.56(-1.15%) |
Dec 07, 2007 | 48.97 | 48.97 | 48.12 | 48.72 | 174,362 | -0.12(-0.24%) |
Dec 06, 2007 | 47.96 | 48.84 | 47.76 | 48.84 | 326,275 | +0.98(+2.04%) |
Dec 05, 2007 | 48.26 | 48.27 | 47.79 | 47.86 | 281,386 | +0.42(+0.88%) |
Dec 04, 2007 | 48.02 | 48.02 | 47.09 | 47.45 | 250,702 | -0.35(-0.74%) |
Dec 03, 2007 | 48.84 | 48.95 | 47.75 | 47.80 | 261,271 | -0.99(-2.02%) |
Nov 30, 2007 | 49.25 | 49.67 | 48.52 | 48.79 | 296,975 | -0.05(-0.11%) |
Nov 29, 2007 | 49.77 | 49.78 | 48.26 | 48.84 | 262,059 | -1.15(-2.30%) |
Nov 28, 2007 | 49.36 | 50.03 | 49.01 | 49.99 | 393,498 | +1.28(+2.64%) |
Nov 27, 2007 | 48.13 | 49.10 | 47.80 | 48.70 | 280,391 | +0.96(+2.01%) |
Nov 26, 2007 | 48.60 | 48.76 | 47.75 | 47.75 | 350,932 | -0.76(-1.57%) |
Nov 23, 2007 | 48.32 | 48.84 | 47.67 | 48.51 | 78,279 | +0.61(+1.28%) |
Nov 21, 2007 | 48.58 | 48.70 | 47.80 | 47.89 | 359,223 | -0.89(-1.82%) |
Nov 20, 2007 | 48.70 | 49.11 | 47.94 | 48.78 | 456,741 | -0.06(-0.13%) |
Nov 19, 2007 | 48.99 | 49.25 | 48.53 | 48.84 | 282,381 | -0.59(-1.19%) |
Nov 16, 2007 | 49.46 | 49.87 | 48.55 | 49.43 | 324,504 | -0.01(-0.02%) |
Nov 15, 2007 | 49.07 | 49.54 | 48.76 | 49.44 | 313,449 | +0.26(+0.53%) |
Nov 14, 2007 | 49.93 | 49.93 | 49.12 | 49.17 | 267,565 | -0.62(-1.25%) |
Nov 13, 2007 | 49.44 | 49.89 | 48.64 | 49.80 | 328,486 | +0.72(+1.47%) |
Nov 12, 2007 | 48.91 | 49.76 | 48.52 | 49.08 | 537,674 | +0.16(+0.33%) |
Nov 09, 2007 | 47.87 | 49.04 | 47.44 | 48.91 | 483,055 | +0.32(+0.65%) |
Nov 08, 2007 | 48.01 | 48.82 | 47.10 | 48.60 | 448,228 | +0.91(+1.92%) |
Nov 07, 2007 | 49.36 | 49.36 | 47.68 | 47.68 | 381,778 | -2.20(-4.41%) |
Nov 06, 2007 | 48.67 | 49.95 | 48.34 | 49.88 | 182,431 | +0.90(+1.83%) |
Nov 05, 2007 | 49.28 | 49.59 | 48.17 | 48.99 | 286,996 | -0.46(-0.93%) |
Nov 02, 2007 | 49.40 | 49.79 | 48.70 | 49.45 | 279,838 | +0.29(+0.59%) |
Nov 01, 2007 | 50.35 | 50.50 | 48.98 | 49.16 | 421,471 | -1.75(-3.45%) |
Oct 31, 2007 | 50.31 | 51.07 | 49.55 | 50.91 | 306,152 | +1.29(+2.61%) |
Oct 30, 2007 | 49.20 | 50.28 | 49.16 | 49.62 | 319,862 | +0.46(+0.94%) |
Oct 29, 2007 | 50.22 | 50.38 | 48.89 | 49.16 | 439,824 | -0.86(-1.72%) |
Oct 26, 2007 | 48.84 | 51.36 | 48.83 | 50.02 | 909,060 | +2.98(+6.35%) |
Oct 25, 2007 | 47.03 | 47.83 | 46.53 | 47.03 | 276,521 | -0.01(-0.02%) |
Oct 24, 2007 | 46.81 | 47.17 | 46.08 | 47.04 | 291,337 | +0.10(+0.21%) |
Oct 23, 2007 | 46.54 | 47.06 | 45.93 | 46.94 | 289,789 | +0.94(+2.04%) |
Oct 22, 2007 | 44.63 | 46.15 | 44.20 | 46.00 | 342,086 | +0.70(+1.54%) |
Oct 19, 2007 | 45.59 | 46.28 | 44.92 | 45.30 | 468,682 | -0.37(-0.81%) |
Oct 18, 2007 | 44.82 | 45.77 | 44.63 | 45.67 | 178,229 | +0.68(+1.51%) |
Oct 17, 2007 | 44.94 | 45.54 | 44.34 | 45.00 | 238,929 | +0.60(+1.34%) |
Oct 16, 2007 | 44.09 | 44.82 | 44.04 | 44.40 | 321,963 | +0.36(+0.82%) |
Oct 15, 2007 | 45.67 | 45.97 | 43.86 | 44.04 | 372,049 | -1.68(-3.68%) |
Oct 12, 2007 | 44.49 | 46.25 | 43.43 | 45.72 | 216,263 | +0.58(+1.28%) |
Oct 11, 2007 | 46.29 | 46.61 | 44.84 | 45.14 | 245,784 | -1.10(-2.39%) |
Oct 10, 2007 | 46.58 | 46.58 | 45.82 | 46.24 | 196,030 | -0.32(-0.68%) |
Oct 09, 2007 | 46.28 | 46.81 | 45.96 | 46.56 | 530,930 | +0.28(+0.61%) |
Oct 08, 2007 | 46.27 | 46.48 | 45.71 | 46.28 | 248,880 | +0.09(+0.20%) |
Oct 05, 2007 | 45.96 | 46.72 | 45.65 | 46.19 | 403,449 | +0.81(+1.79%) |
Oct 04, 2007 | 44.95 | 45.58 | 44.69 | 45.38 | 174,470 | +0.48(+1.07%) |
Oct 03, 2007 | 45.40 | 46.15 | 44.63 | 44.90 | 386,532 | -0.81(-1.78%) |
Oct 02, 2007 | 43.98 | 45.86 | 43.72 | 45.71 | 694,012 | +1.91(+4.36%) |
Oct 01, 2007 | 43.03 | 44.08 | 42.64 | 43.80 | 351,484 | +0.84(+1.96%) |
Sep 28, 2007 | 44.15 | 45.05 | 42.46 | 42.96 | 529,934 | -1.40(-3.16%) |
Sep 27, 2007 | 44.32 | 45.45 | 44.09 | 44.36 | 348,719 | +0.08(+0.18%) |
Sep 26, 2007 | 43.58 | 44.32 | 42.74 | 44.28 | 372,159 | +1.15(+2.66%) |
Sep 25, 2007 | 42.52 | 43.42 | 42.46 | 43.13 | 273,536 | +0.43(+1.02%) |
Sep 24, 2007 | 43.05 | 43.49 | 42.47 | 42.70 | 143,623 | -0.44(-1.03%) |
Sep 21, 2007 | 43.88 | 43.94 | 43.13 | 43.14 | 451,876 | -0.67(-1.53%) |
Sep 20, 2007 | 44.09 | 44.35 | 43.45 | 43.81 | 200,121 | -0.24(-0.53%) |
Sep 19, 2007 | 43.78 | 44.89 | 43.65 | 44.05 | 250,317 | +0.77(+1.78%) |
Sep 18, 2007 | 41.75 | 43.29 | 41.70 | 43.28 | 333,019 | +1.68(+4.04%) |
Sep 17, 2007 | 42.28 | 42.49 | 41.54 | 41.60 | 386,864 | -0.73(-1.73%) |
Sep 14, 2007 | 41.80 | 42.44 | 41.60 | 42.33 | 236,276 | +0.10(+0.24%) |
Sep 13, 2007 | 42.48 | 42.80 | 42.23 | 42.23 | 212,283 | -0.12(-0.28%) |
Sep 12, 2007 | 42.02 | 42.63 | 41.79 | 42.35 | 186,964 | +0.35(+0.84%) |
Sep 11, 2007 | 41.00 | 42.03 | 41.17 | 41.99 | 162,750 | +0.99(+2.43%) |
Sep 10, 2007 | 40.54 | 41.42 | 39.98 | 41.00 | 173,917 | +0.63(+1.57%) |
Sep 07, 2007 | 41.20 | 41.23 | 40.25 | 40.37 | 174,359 | -1.43(-3.42%) |
Sep 06, 2007 | 41.48 | 41.79 | 40.74 | 41.79 | 125,158 | +0.32(+0.76%) |
Sep 05, 2007 | 41.23 | 41.67 | 40.78 | 41.48 | 176,681 | +0.06(+0.15%) |
Sep 04, 2007 | 41.15 | 41.87 | 40.71 | 41.41 | 132,898 | +0.17(+0.42%) |
Aug 31, 2007 | 41.60 | 41.97 | 41.19 | 41.24 | 137,873 | +0.16(+0.40%) |
Aug 30, 2007 | 40.32 | 41.60 | 40.28 | 41.08 | 141,854 | +0.32(+0.78%) |
Aug 29, 2007 | 39.05 | 40.99 | 39.01 | 40.76 | 162,308 | +1.78(+4.57%) |
Aug 28, 2007 | 40.73 | 41.04 | 38.93 | 38.98 | 200,563 | -1.85(-4.54%) |
Aug 27, 2007 | 40.71 | 41.13 | 40.33 | 40.84 | 127,922 | -0.04(-0.09%) |
Aug 24, 2007 | 40.75 | 40.93 | 40.31 | 40.87 | 188,401 | -0.01(-0.02%) |
Aug 23, 2007 | 42.36 | 42.39 | 40.56 | 40.88 | 150,367 | -1.11(-2.65%) |
Aug 22, 2007 | 41.03 | 42.13 | 39.90 | 41.99 | 157,885 | +1.29(+3.18%) |
Aug 21, 2007 | 41.18 | 42.05 | 40.27 | 40.70 | 207,860 | -0.71(-1.70%) |
Aug 20, 2007 | 41.21 | 41.71 | 40.32 | 41.41 | 165,293 | +0.37(+0.90%) |
Aug 17, 2007 | 40.50 | 42.41 | 40.50 | 41.03 | 562,661 | +0.33(+0.82%) |
Aug 16, 2007 | 40.86 | 41.94 | 39.86 | 40.70 | 499,861 | -0.15(-0.38%) |
Aug 15, 2007 | 41.33 | 42.74 | 40.75 | 40.85 | 216,706 | -0.47(-1.14%) |
Aug 14, 2007 | 41.64 | 42.70 | 41.22 | 41.32 | 197,910 | -0.29(-0.70%) |
Aug 13, 2007 | 42.71 | 43.12 | 41.22 | 41.61 | 274,199 | -0.82(-1.94%) |
Aug 10, 2007 | 42.56 | 44.87 | 42.35 | 42.44 | 487,588 | -1.25(-2.86%) |
Aug 09, 2007 | 42.34 | 44.19 | 42.19 | 43.69 | 757,034 | +1.13(+2.66%) |
Aug 08, 2007 | 41.60 | 43.40 | 41.60 | 42.55 | 686,715 | +1.51(+3.68%) |
Aug 07, 2007 | 40.44 | 41.45 | 39.95 | 41.04 | 385,537 | +0.61(+1.50%) |
Aug 06, 2007 | 40.24 | 40.53 | 39.11 | 40.44 | 361,877 | +0.97(+2.45%) |
Aug 03, 2007 | 40.16 | 40.74 | 39.24 | 39.47 | 303,167 | -1.18(-2.91%) |
Aug 02, 2007 | 40.29 | 40.81 | 40.02 | 40.66 | 150,920 | +0.44(+1.10%) |
Aug 01, 2007 | 40.44 | 40.44 | 39.34 | 40.21 | 218,475 | +0.80(+2.04%) |
Jul 31, 2007 | 40.37 | 41.23 | 39.33 | 39.41 | 277,516 | -0.97(-2.40%) |
Jul 30, 2007 | 39.52 | 40.66 | 38.48 | 40.37 | 314,445 | +0.79(+1.99%) |
Jul 27, 2007 | 40.70 | 41.17 | 39.05 | 39.59 | 609,099 | -1.53(-3.72%) |
Jul 26, 2007 | 41.47 | 42.84 | 40.48 | 41.12 | 404,112 | -1.97(-4.58%) |
Jul 25, 2007 | 43.12 | 43.55 | 42.61 | 43.09 | 271,103 | +0.19(+0.44%) |
Jul 24, 2007 | 43.01 | 43.36 | 42.57 | 42.90 | 261,263 | -0.80(-1.84%) |
Jul 23, 2007 | 43.78 | 44.19 | 43.41 | 43.70 | 110,011 | +0.19(+0.44%) |
Jul 20, 2007 | 44.82 | 44.82 | 42.96 | 43.51 | 242,578 | -1.40(-3.12%) |
Jul 19, 2007 | 44.50 | 45.00 | 44.40 | 44.91 | 95,859 | +0.63(+1.43%) |
Jul 18, 2007 | 44.24 | 44.44 | 43.59 | 44.28 | 138,426 | -0.28(-0.63%) |
Jul 17, 2007 | 44.09 | 44.92 | 44.01 | 44.56 | 129,249 | +0.54(+1.23%) |
Jul 16, 2007 | 44.18 | 44.26 | 43.76 | 44.02 | 258,278 | -0.37(-0.84%) |
Jul 13, 2007 | 44.68 | 44.99 | 44.30 | 44.39 | 122,615 | -0.47(-1.05%) |
Jul 12, 2007 | 43.73 | 44.95 | 43.53 | 44.86 | 163,966 | +1.47(+3.40%) |
Jul 11, 2007 | 43.20 | 43.67 | 42.87 | 43.39 | 240,588 | +0.08(+0.19%) |
Jul 10, 2007 | 43.52 | 43.70 | 43.07 | 43.31 | 231,521 | -0.67(-1.52%) |
Jul 09, 2007 | 43.84 | 44.29 | 43.34 | 43.97 | 117,751 | +0.29(+0.66%) |
Jul 06, 2007 | 44.06 | 44.16 | 43.49 | 43.69 | 160,539 | -0.47(-1.07%) |
Jul 05, 2007 | 43.40 | 44.16 | 43.25 | 44.16 | 158,549 | +0.74(+1.71%) |
Jul 03, 2007 | 43.07 | 43.44 | 43.02 | 43.41 | 92,100 | +0.50(+1.16%) |