Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.01 | 31.67 | 30.87 | 30.96 | 3,167,305 | -0.50(-1.60%) |
Jul 30, 2008 | 31.59 | 31.92 | 30.40 | 31.46 | 3,133,306 | +0.40(+1.29%) |
Jul 29, 2008 | 29.36 | 31.14 | 29.36 | 31.06 | 3,655,688 | +1.81(+6.18%) |
Jul 28, 2008 | 29.64 | 30.80 | 29.17 | 29.25 | 4,281,079 | -0.75(-2.50%) |
Jul 25, 2008 | 30.30 | 30.87 | 29.57 | 30.00 | 3,738,951 | -0.31(-1.03%) |
Jul 24, 2008 | 30.60 | 31.58 | 29.72 | 30.31 | 7,209,158 | +0.81(+2.74%) |
Jul 23, 2008 | 30.10 | 30.13 | 28.61 | 29.51 | 6,282,022 | -0.11(-0.37%) |
Jul 22, 2008 | 27.95 | 29.65 | 26.99 | 29.62 | 5,560,437 | +1.30(+4.58%) |
Jul 21, 2008 | 29.38 | 29.38 | 28.15 | 28.32 | 5,072,363 | -0.66(-2.29%) |
Jul 18, 2008 | 30.51 | 30.52 | 28.60 | 28.98 | 6,084,100 | -0.91(-3.05%) |
Jul 17, 2008 | 30.18 | 30.71 | 28.49 | 29.89 | 4,935,840 | +0.76(+2.60%) |
Jul 16, 2008 | 26.80 | 29.20 | 26.29 | 29.13 | 6,558,088 | +2.48(+9.29%) |
Jul 15, 2008 | 26.83 | 27.71 | 25.84 | 26.66 | 6,300,090 | -0.44(-1.61%) |
Jul 14, 2008 | 32.78 | 29.50 | 27.03 | 27.10 | 5,200,423 | -1.39(-4.88%) |
Jul 11, 2008 | 28.23 | 29.29 | 27.84 | 28.49 | 4,753,935 | -0.14(-0.48%) |
Jul 10, 2008 | 28.89 | 29.10 | 27.77 | 28.62 | 4,681,994 | -0.26(-0.91%) |
Jul 09, 2008 | 30.50 | 30.58 | 28.73 | 28.89 | 3,726,703 | -1.52(-5.01%) |
Jul 08, 2008 | 28.77 | 30.44 | 28.68 | 30.41 | 5,839,545 | +1.71(+5.96%) |
Jul 07, 2008 | 29.14 | 29.63 | 27.79 | 28.70 | 6,497,426 | -0.35(-1.20%) |
Jul 04, 2008 | 29.54 | 29.73 | 28.89 | 29.05 | 2,380,558 | +0.00(+0.00%) |
Jul 03, 2008 | 29.54 | 29.73 | 28.89 | 29.05 | 2,380,558 | -0.15(-0.52%) |
Jul 02, 2008 | 30.11 | 30.52 | 29.14 | 29.20 | 4,636,707 | -0.97(-3.21%) |
Jul 01, 2008 | 29.27 | 30.46 | 29.20 | 30.17 | 5,173,186 | +0.55(+1.84%) |
Jun 30, 2008 | 30.45 | 30.48 | 29.57 | 29.62 | 4,402,003 | -0.84(-2.75%) |
Jun 27, 2008 | 31.32 | 32.00 | 30.07 | 30.46 | 5,838,352 | -0.90(-2.88%) |
Jun 26, 2008 | 31.32 | 32.36 | 31.31 | 31.36 | 2,968,193 | -0.97(-3.00%) |
Jun 25, 2008 | 32.30 | 33.21 | 32.03 | 32.33 | 3,330,701 | +0.16(+0.50%) |
Jun 24, 2008 | 32.14 | 32.54 | 31.59 | 32.17 | 2,609,666 | +0.09(+0.27%) |
Jun 23, 2008 | 32.55 | 32.85 | 31.82 | 32.08 | 2,863,376 | -0.39(-1.19%) |
Jun 20, 2008 | 32.54 | 33.46 | 32.35 | 32.47 | 4,415,072 | -1.14(-3.38%) |
Jun 19, 2008 | 33.44 | 33.61 | 32.42 | 33.61 | 3,411,079 | +0.32(+0.96%) |
Jun 18, 2008 | 33.05 | 33.35 | 32.64 | 33.29 | 3,461,852 | +0.00(+0.00%) |
Jun 17, 2008 | 34.04 | 34.31 | 33.25 | 33.29 | 1,732,647 | -0.83(-2.43%) |
Jun 16, 2008 | 33.35 | 34.34 | 33.35 | 34.12 | 2,554,993 | +0.23(+0.67%) |
Jun 13, 2008 | 33.48 | 33.99 | 32.94 | 33.89 | 3,386,136 | +0.98(+2.97%) |
Jun 12, 2008 | 32.22 | 33.76 | 32.22 | 32.91 | 3,272,567 | +0.79(+2.47%) |
Jun 11, 2008 | 33.19 | 33.59 | 32.12 | 32.12 | 3,958,759 | -1.17(-3.50%) |
Jun 10, 2008 | 33.77 | 33.91 | 32.64 | 33.29 | 2,891,727 | +0.25(+0.75%) |
Jun 09, 2008 | 33.83 | 33.88 | 32.52 | 33.04 | 3,077,125 | -0.30(-0.90%) |
Jun 06, 2008 | 34.16 | 34.67 | 33.18 | 33.34 | 3,842,917 | -1.51(-4.33%) |
Jun 05, 2008 | 34.08 | 34.95 | 33.98 | 34.85 | 2,843,500 | +0.87(+2.57%) |
Jun 04, 2008 | 33.68 | 34.66 | 33.47 | 33.97 | 2,868,731 | +0.13(+0.39%) |
Jun 03, 2008 | 33.77 | 34.46 | 32.99 | 33.84 | 2,963,094 | +0.13(+0.39%) |
Jun 02, 2008 | 34.12 | 34.15 | 33.34 | 33.71 | 3,449,813 | -0.71(-2.07%) |
May 30, 2008 | 34.34 | 34.82 | 34.20 | 34.42 | 4,201,928 | +0.17(+0.51%) |
May 29, 2008 | 33.64 | 34.51 | 33.32 | 34.25 | 2,516,764 | +0.61(+1.82%) |
May 28, 2008 | 33.74 | 33.97 | 33.25 | 33.64 | 3,848,421 | +0.11(+0.33%) |
May 27, 2008 | 33.66 | 34.02 | 33.29 | 33.53 | 3,771,469 | -0.11(-0.32%) |
May 26, 2008 | 33.84 | 34.01 | 33.40 | 33.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.84 | 34.01 | 33.40 | 33.64 | 4,439,406 | -0.52(-1.51%) |
May 22, 2008 | 33.72 | 34.25 | 32.91 | 34.15 | 12,310,896 | +0.25(+0.75%) |
May 21, 2008 | 35.06 | 35.56 | 33.59 | 33.90 | 10,070,108 | -1.17(-3.34%) |
May 20, 2008 | 35.75 | 35.84 | 34.79 | 35.07 | 4,009,775 | -1.17(-3.24%) |
May 19, 2008 | 36.08 | 36.96 | 35.99 | 36.24 | 2,553,648 | -0.05(-0.14%) |
May 16, 2008 | 36.45 | 36.94 | 36.13 | 36.29 | 2,604,520 | -0.60(-1.62%) |
May 15, 2008 | 36.75 | 37.12 | 36.47 | 36.89 | 3,133,246 | +0.09(+0.26%) |
May 14, 2008 | 36.71 | 37.15 | 36.51 | 36.80 | 1,718,191 | +0.29(+0.80%) |
May 13, 2008 | 36.64 | 36.77 | 36.19 | 36.51 | 2,799,687 | +0.03(+0.08%) |
May 12, 2008 | 35.23 | 36.48 | 35.23 | 36.48 | 2,508,942 | +1.09(+3.09%) |
May 09, 2008 | 34.60 | 36.00 | 34.23 | 35.38 | 3,210,160 | +0.47(+1.36%) |
May 08, 2008 | 35.52 | 35.85 | 34.64 | 34.91 | 2,838,612 | -0.40(-1.13%) |
May 07, 2008 | 36.43 | 36.81 | 35.17 | 35.31 | 2,930,099 | -1.03(-2.85%) |
May 06, 2008 | 35.65 | 36.62 | 35.00 | 36.35 | 2,941,614 | +0.42(+1.18%) |
May 05, 2008 | 36.46 | 36.70 | 35.49 | 35.92 | 2,910,293 | -0.83(-2.26%) |
May 02, 2008 | 36.80 | 37.55 | 36.20 | 36.75 | 3,146,703 | +0.24(+0.66%) |
May 01, 2008 | 34.34 | 36.80 | 34.34 | 36.51 | 4,870,583 | +1.92(+5.56%) |
Apr 30, 2008 | 34.36 | 35.11 | 34.20 | 34.59 | 4,526,858 | +0.23(+0.68%) |
Apr 29, 2008 | 34.45 | 34.55 | 34.04 | 34.36 | 3,323,472 | -0.21(-0.61%) |
Apr 28, 2008 | 35.11 | 35.11 | 34.28 | 34.57 | 5,454,420 | -0.32(-0.92%) |
Apr 25, 2008 | 35.09 | 35.49 | 34.69 | 34.89 | 5,469,675 | +0.04(+0.10%) |
Apr 24, 2008 | 34.27 | 35.01 | 34.00 | 34.85 | 6,734,521 | +0.59(+1.72%) |
Apr 23, 2008 | 34.01 | 35.70 | 33.81 | 34.26 | 7,796,682 | -2.37(-6.46%) |
Apr 22, 2008 | 37.48 | 37.55 | 36.51 | 36.63 | 2,312,555 | -0.81(-2.16%) |
Apr 21, 2008 | 37.71 | 37.87 | 37.15 | 37.44 | 1,583,589 | -0.55(-1.46%) |
Apr 18, 2008 | 38.06 | 39.08 | 37.51 | 37.99 | 3,441,458 | +0.49(+1.30%) |
Apr 17, 2008 | 37.31 | 37.71 | 37.15 | 37.50 | 2,560,622 | -0.01(-0.02%) |
Apr 16, 2008 | 37.26 | 37.88 | 37.18 | 37.51 | 3,125,788 | +0.50(+1.34%) |
Apr 15, 2008 | 36.64 | 37.07 | 36.27 | 37.02 | 1,608,462 | +0.74(+2.03%) |
Apr 14, 2008 | 37.15 | 37.31 | 36.21 | 36.28 | 1,980,313 | -0.95(-2.56%) |
Apr 11, 2008 | 37.89 | 38.47 | 37.20 | 37.23 | 1,905,102 | -1.42(-3.67%) |
Apr 10, 2008 | 38.41 | 39.24 | 38.29 | 38.65 | 2,099,156 | +0.16(+0.42%) |
Apr 09, 2008 | 39.03 | 39.34 | 38.13 | 38.49 | 1,797,553 | -0.54(-1.38%) |
Apr 08, 2008 | 39.73 | 39.96 | 38.80 | 39.03 | 2,095,646 | -0.87(-2.17%) |
Apr 07, 2008 | 40.06 | 40.54 | 39.60 | 39.90 | 1,913,341 | +0.15(+0.38%) |
Apr 04, 2008 | 40.67 | 40.77 | 39.56 | 39.75 | 1,442,741 | -0.79(-1.94%) |
Apr 03, 2008 | 39.57 | 40.91 | 39.32 | 40.53 | 2,004,817 | +0.74(+1.85%) |
Apr 02, 2008 | 40.04 | 40.69 | 39.40 | 39.80 | 2,450,841 | -0.07(-0.18%) |
Apr 01, 2008 | 38.19 | 39.88 | 38.02 | 39.87 | 2,456,709 | +2.11(+5.57%) |
Mar 31, 2008 | 36.96 | 38.18 | 36.78 | 37.77 | 3,081,152 | +0.93(+2.53%) |
Mar 28, 2008 | 37.73 | 38.09 | 36.71 | 36.83 | 1,628,247 | -0.76(-2.02%) |
Mar 27, 2008 | 38.95 | 38.95 | 37.56 | 37.59 | 2,008,837 | -0.89(-2.31%) |
Mar 26, 2008 | 39.77 | 39.77 | 38.36 | 38.48 | 2,524,491 | -1.35(-3.38%) |
Mar 25, 2008 | 39.88 | 40.29 | 38.95 | 39.83 | 2,435,669 | +0.11(+0.27%) |
Mar 24, 2008 | 39.60 | 40.83 | 39.24 | 39.72 | 3,465,432 | +0.24(+0.61%) |
Mar 21, 2008 | 36.78 | 39.56 | 36.58 | 39.48 | 3,845,076 | -0.00(-0.00%) |
Mar 20, 2008 | 36.78 | 39.56 | 36.58 | 39.48 | 3,845,076 | +2.90(+7.93%) |
Mar 19, 2008 | 37.58 | 37.99 | 36.43 | 36.58 | 3,049,897 | -0.89(-2.37%) |
Mar 18, 2008 | 36.74 | 37.47 | 36.11 | 37.47 | 3,730,892 | +1.78(+4.98%) |
Mar 17, 2008 | 34.62 | 36.21 | 33.87 | 35.69 | 3,723,857 | +0.16(+0.45%) |
Mar 14, 2008 | 37.10 | 37.34 | 35.05 | 35.53 | 3,285,078 | -1.22(-3.33%) |
Mar 13, 2008 | 35.62 | 37.11 | 34.55 | 36.75 | 3,049,254 | +0.54(+1.49%) |
Mar 12, 2008 | 37.24 | 37.80 | 36.08 | 36.21 | 2,434,878 | -1.02(-2.74%) |
Mar 11, 2008 | 35.81 | 37.42 | 35.06 | 37.23 | 2,958,949 | +2.94(+8.58%) |
Mar 10, 2008 | 35.50 | 35.70 | 34.26 | 34.29 | 2,756,162 | -1.24(-3.48%) |
Mar 07, 2008 | 34.91 | 36.32 | 34.52 | 35.53 | 2,173,582 | +0.40(+1.14%) |
Mar 06, 2008 | 36.38 | 36.49 | 35.13 | 35.13 | 2,514,927 | -1.52(-4.15%) |
Mar 05, 2008 | 36.64 | 37.45 | 36.29 | 36.65 | 2,181,208 | -0.15(-0.42%) |
Mar 04, 2008 | 36.09 | 36.96 | 35.78 | 36.80 | 2,743,772 | +0.02(+0.06%) |
Mar 03, 2008 | 36.75 | 37.15 | 36.32 | 36.78 | 2,399,414 | -0.10(-0.28%) |
Feb 29, 2008 | 38.79 | 38.79 | 36.74 | 36.88 | 2,954,494 | -2.49(-6.33%) |
Feb 28, 2008 | 39.45 | 39.65 | 38.99 | 39.38 | 2,292,993 | -0.44(-1.10%) |
Feb 27, 2008 | 39.12 | 40.29 | 38.97 | 39.81 | 2,088,517 | +0.36(+0.90%) |
Feb 26, 2008 | 38.49 | 39.69 | 38.30 | 39.46 | 2,314,856 | +0.71(+1.82%) |
Feb 25, 2008 | 38.15 | 38.87 | 37.31 | 38.75 | 2,240,304 | +0.55(+1.43%) |
Feb 22, 2008 | 38.29 | 38.29 | 36.83 | 38.20 | 2,558,384 | +0.12(+0.31%) |
Feb 21, 2008 | 38.71 | 39.26 | 38.07 | 38.09 | 2,116,070 | -0.56(-1.45%) |
Feb 20, 2008 | 37.51 | 38.87 | 36.97 | 38.65 | 2,359,214 | +0.63(+1.67%) |
Feb 19, 2008 | 38.44 | 39.11 | 37.67 | 38.01 | 2,645,288 | -0.06(-0.15%) |
Feb 18, 2008 | 37.71 | 38.32 | 37.05 | 38.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.71 | 38.32 | 37.05 | 38.07 | 2,662,571 | +0.50(+1.34%) |
Feb 14, 2008 | 38.32 | 38.32 | 37.45 | 37.57 | 2,725,739 | -0.82(-2.13%) |
Feb 13, 2008 | 38.66 | 39.16 | 37.89 | 38.38 | 4,091,801 | -0.05(-0.13%) |
Feb 12, 2008 | 37.10 | 39.46 | 37.10 | 38.44 | 2,930,489 | +1.49(+4.04%) |
Feb 11, 2008 | 37.53 | 37.73 | 36.78 | 36.94 | 2,181,824 | -0.71(-1.88%) |
Feb 08, 2008 | 37.69 | 38.36 | 37.33 | 37.65 | 1,841,365 | -0.48(-1.26%) |
Feb 07, 2008 | 37.31 | 38.68 | 37.15 | 38.13 | 3,874,268 | +0.63(+1.67%) |
Feb 06, 2008 | 38.44 | 38.55 | 37.39 | 37.50 | 2,468,413 | -0.52(-1.36%) |
Feb 05, 2008 | 39.32 | 39.51 | 37.95 | 38.02 | 5,256,296 | -2.23(-5.54%) |
Feb 04, 2008 | 40.99 | 41.47 | 39.78 | 40.25 | 4,868,599 | -1.35(-3.26%) |
Feb 01, 2008 | 40.15 | 41.92 | 40.10 | 41.60 | 3,881,591 | +1.32(+3.27%) |
Jan 31, 2008 | 37.87 | 40.69 | 37.13 | 40.29 | 4,515,794 | +1.41(+3.64%) |
Jan 30, 2008 | 38.58 | 40.36 | 38.08 | 38.87 | 3,905,590 | +0.37(+0.96%) |
Jan 29, 2008 | 37.83 | 38.68 | 36.86 | 38.50 | 2,565,861 | +0.95(+2.54%) |
Jan 28, 2008 | 35.94 | 37.55 | 35.28 | 37.55 | 3,180,988 | +1.41(+3.91%) |
Jan 25, 2008 | 37.69 | 39.77 | 34.76 | 36.13 | 5,308,961 | -0.45(-1.23%) |
Jan 24, 2008 | 36.05 | 37.26 | 36.05 | 36.59 | 6,665,384 | +0.18(+0.50%) |
Jan 23, 2008 | 34.38 | 36.85 | 33.25 | 36.40 | 10,715,626 | +0.90(+2.52%) |
Jan 22, 2008 | 34.20 | 37.12 | 33.50 | 35.51 | 5,179,662 | -0.50(-1.40%) |
Jan 21, 2008 | 36.14 | 36.97 | 35.00 | 36.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.14 | 36.97 | 35.00 | 36.01 | 4,533,736 | +0.07(+0.18%) |
Jan 17, 2008 | 38.26 | 38.33 | 35.71 | 35.94 | 5,434,530 | -2.24(-5.87%) |
Jan 16, 2008 | 38.65 | 39.55 | 38.01 | 38.19 | 3,408,393 | -0.72(-1.85%) |
Jan 15, 2008 | 40.41 | 40.79 | 38.87 | 38.91 | 2,711,037 | -1.94(-4.74%) |
Jan 14, 2008 | 39.42 | 41.07 | 39.16 | 40.85 | 4,105,073 | +1.82(+4.67%) |
Jan 11, 2008 | 38.81 | 40.12 | 38.01 | 39.03 | 2,740,102 | -0.30(-0.76%) |
Jan 10, 2008 | 36.94 | 40.11 | 36.89 | 39.32 | 4,569,867 | +1.92(+5.14%) |
Jan 09, 2008 | 37.66 | 37.75 | 36.03 | 37.40 | 4,577,826 | -0.25(-0.66%) |
Jan 08, 2008 | 39.27 | 39.52 | 37.52 | 37.65 | 3,558,370 | -1.35(-3.46%) |
Jan 07, 2008 | 39.39 | 39.40 | 38.58 | 39.00 | 3,519,040 | -0.08(-0.20%) |
Jan 04, 2008 | 39.19 | 39.88 | 38.87 | 39.08 | 3,590,772 | -0.92(-2.31%) |
Jan 03, 2008 | 40.64 | 41.02 | 39.83 | 40.00 | 1,804,310 | -0.42(-1.05%) |
Jan 02, 2008 | 40.19 | 41.12 | 39.94 | 40.42 | 3,050,934 | +0.28(+0.71%) |
Jan 01, 2008 | 39.65 | 40.76 | 39.19 | 40.14 | 1,496,146 | +0.00(+0.00%) |
Dec 31, 2007 | 39.65 | 40.76 | 39.19 | 40.14 | 1,496,146 | +0.29(+0.73%) |
Dec 28, 2007 | 40.45 | 40.96 | 39.71 | 39.85 | 1,279,576 | -0.58(-1.44%) |
Dec 27, 2007 | 40.53 | 41.39 | 40.40 | 40.43 | 1,552,932 | -0.63(-1.53%) |
Dec 26, 2007 | 41.43 | 41.43 | 40.81 | 41.06 | 949,724 | -0.78(-1.86%) |
Dec 24, 2007 | 41.34 | 42.03 | 40.63 | 41.84 | 892,360 | +1.00(+2.44%) |
Dec 21, 2007 | 40.74 | 41.11 | 39.97 | 40.84 | 3,172,277 | +0.98(+2.47%) |
Dec 20, 2007 | 39.22 | 40.38 | 38.96 | 39.86 | 2,077,640 | +0.45(+1.15%) |
Dec 19, 2007 | 39.86 | 40.10 | 38.77 | 39.40 | 3,719,828 | -0.07(-0.18%) |
Dec 18, 2007 | 39.96 | 40.52 | 38.89 | 39.48 | 2,913,779 | -0.26(-0.66%) |
Dec 17, 2007 | 39.40 | 40.41 | 39.33 | 39.74 | 2,686,373 | +0.09(+0.24%) |
Dec 14, 2007 | 40.79 | 40.79 | 39.56 | 39.65 | 2,671,565 | -1.50(-3.65%) |
Dec 13, 2007 | 41.28 | 41.50 | 39.85 | 41.15 | 2,071,922 | -0.42(-1.02%) |
Dec 12, 2007 | 42.21 | 43.23 | 40.74 | 41.57 | 3,440,316 | +0.37(+0.90%) |
Dec 11, 2007 | 43.96 | 43.96 | 40.99 | 41.20 | 3,031,831 | -2.79(-6.34%) |
Dec 10, 2007 | 43.26 | 44.31 | 43.08 | 43.99 | 3,274,113 | +0.76(+1.77%) |
Dec 07, 2007 | 43.85 | 44.85 | 42.96 | 43.22 | 5,684,948 | -0.94(-2.13%) |
Dec 06, 2007 | 42.65 | 44.34 | 42.17 | 44.16 | 1,921,010 | +1.33(+3.09%) |
Dec 05, 2007 | 41.79 | 43.02 | 41.27 | 42.84 | 3,284,272 | +1.97(+4.81%) |
Dec 04, 2007 | 41.94 | 42.23 | 40.81 | 40.87 | 2,550,914 | -1.41(-3.33%) |
Dec 03, 2007 | 43.16 | 43.16 | 41.99 | 42.27 | 1,938,102 | -0.47(-1.11%) |
Nov 30, 2007 | 42.89 | 43.94 | 42.45 | 42.75 | 6,004,904 | +0.82(+1.96%) |
Nov 29, 2007 | 42.99 | 42.99 | 40.93 | 41.92 | 3,698,763 | -1.11(-2.59%) |
Nov 28, 2007 | 41.20 | 43.18 | 41.20 | 43.04 | 3,232,649 | +2.22(+5.44%) |
Nov 27, 2007 | 39.61 | 40.85 | 39.58 | 40.82 | 3,138,810 | +1.33(+3.38%) |
Nov 26, 2007 | 42.32 | 42.49 | 39.38 | 39.48 | 2,942,382 | -2.75(-6.50%) |
Nov 23, 2007 | 40.78 | 42.46 | 40.78 | 42.23 | 959,509 | +1.64(+4.04%) |
Nov 21, 2007 | 40.61 | 41.43 | 39.88 | 40.59 | 3,127,200 | -0.28(-0.70%) |
Nov 20, 2007 | 40.53 | 41.92 | 40.24 | 40.88 | 4,519,291 | +0.34(+0.83%) |
Nov 19, 2007 | 42.25 | 42.28 | 40.18 | 40.54 | 3,822,134 | -2.07(-4.85%) |
Nov 16, 2007 | 43.72 | 43.98 | 42.00 | 42.61 | 3,985,548 | -0.85(-1.96%) |
Nov 15, 2007 | 45.06 | 45.54 | 42.88 | 43.46 | 2,259,306 | -2.00(-4.39%) |
Nov 14, 2007 | 45.12 | 46.00 | 44.66 | 45.46 | 2,674,672 | +0.52(+1.17%) |
Nov 13, 2007 | 42.81 | 44.97 | 42.66 | 44.93 | 2,099,772 | +2.40(+5.63%) |
Nov 12, 2007 | 41.82 | 43.70 | 41.68 | 42.54 | 3,427,678 | +0.56(+1.34%) |
Nov 09, 2007 | 41.73 | 42.75 | 40.69 | 41.98 | 2,794,238 | -0.39(-0.93%) |
Nov 08, 2007 | 41.19 | 42.52 | 40.88 | 42.37 | 3,837,182 | +1.38(+3.36%) |
Nov 07, 2007 | 43.20 | 43.22 | 40.99 | 40.99 | 2,933,823 | -2.63(-6.03%) |
Nov 06, 2007 | 42.17 | 43.63 | 42.06 | 43.62 | 2,427,141 | +1.41(+3.35%) |
Nov 05, 2007 | 42.97 | 43.28 | 41.50 | 42.21 | 3,549,183 | -1.79(-4.07%) |
Nov 02, 2007 | 44.20 | 44.28 | 42.86 | 44.00 | 3,201,957 | -0.09(-0.21%) |
Nov 01, 2007 | 44.73 | 44.94 | 43.30 | 44.10 | 2,766,874 | -1.78(-3.87%) |
Oct 31, 2007 | 45.38 | 45.92 | 44.61 | 45.87 | 1,854,422 | +0.78(+1.73%) |
Oct 30, 2007 | 45.69 | 45.87 | 44.86 | 45.09 | 1,913,321 | -0.47(-1.04%) |
Oct 29, 2007 | 46.26 | 46.51 | 45.36 | 45.57 | 2,711,270 | -0.90(-1.94%) |
Oct 26, 2007 | 47.43 | 50.44 | 45.73 | 46.47 | 2,509,174 | +0.38(+0.82%) |
Oct 25, 2007 | 46.72 | 48.80 | 45.10 | 46.09 | 3,457,460 | -1.84(-3.83%) |
Oct 24, 2007 | 47.12 | 47.93 | 45.02 | 47.93 | 3,545,739 | +0.28(+0.60%) |
Oct 23, 2007 | 46.02 | 47.81 | 45.84 | 47.64 | 2,388,631 | +1.63(+3.55%) |
Oct 22, 2007 | 43.98 | 46.06 | 43.05 | 46.01 | 2,399,477 | +1.65(+3.71%) |
Oct 19, 2007 | 46.50 | 46.83 | 44.16 | 44.36 | 3,109,284 | -2.61(-5.57%) |
Oct 18, 2007 | 45.88 | 47.42 | 45.76 | 46.98 | 1,776,439 | +0.71(+1.53%) |
Oct 17, 2007 | 46.92 | 48.07 | 45.04 | 46.27 | 2,394,534 | -1.18(-2.49%) |
Oct 16, 2007 | 47.21 | 47.77 | 46.70 | 47.45 | 2,383,139 | +0.24(+0.51%) |
Oct 15, 2007 | 48.40 | 48.40 | 46.83 | 47.21 | 1,904,122 | -1.03(-2.13%) |
Oct 12, 2007 | 47.34 | 48.41 | 47.34 | 48.24 | 1,531,968 | +1.03(+2.18%) |
Oct 11, 2007 | 48.73 | 48.98 | 46.87 | 47.21 | 2,107,865 | -0.96(-2.00%) |
Oct 10, 2007 | 48.62 | 48.72 | 47.99 | 48.17 | 1,276,554 | -0.55(-1.14%) |
Oct 09, 2007 | 47.82 | 48.80 | 47.70 | 48.73 | 1,349,319 | +1.03(+2.15%) |
Oct 08, 2007 | 47.82 | 48.06 | 47.66 | 47.70 | 801,107 | -0.35(-0.73%) |
Oct 05, 2007 | 47.85 | 48.09 | 47.69 | 48.05 | 1,635,576 | +0.68(+1.45%) |
Oct 04, 2007 | 46.69 | 47.39 | 46.69 | 47.37 | 1,583,130 | +0.75(+1.61%) |
Oct 03, 2007 | 46.53 | 46.82 | 46.38 | 46.62 | 1,566,517 | -0.31(-0.67%) |
Oct 02, 2007 | 46.84 | 47.02 | 46.37 | 46.93 | 2,047,182 | +0.23(+0.50%) |
Oct 01, 2007 | 46.07 | 46.70 | 45.89 | 46.70 | 1,859,776 | +0.73(+1.58%) |
Sep 28, 2007 | 45.91 | 46.02 | 45.45 | 45.97 | 1,654,248 | +0.12(+0.25%) |
Sep 27, 2007 | 44.85 | 45.96 | 44.78 | 45.85 | 2,128,185 | +1.01(+2.24%) |
Sep 26, 2007 | 44.50 | 45.14 | 44.39 | 44.85 | 1,584,777 | +0.60(+1.35%) |
Sep 25, 2007 | 44.55 | 44.74 | 44.10 | 44.25 | 1,669,213 | -0.58(-1.28%) |
Sep 24, 2007 | 44.35 | 45.32 | 44.34 | 44.82 | 2,109,376 | +0.23(+0.51%) |
Sep 21, 2007 | 44.91 | 45.16 | 44.53 | 44.60 | 2,002,287 | -0.07(-0.16%) |
Sep 20, 2007 | 45.02 | 45.15 | 44.60 | 44.67 | 1,992,676 | -0.35(-0.78%) |
Sep 19, 2007 | 45.20 | 45.33 | 44.32 | 45.02 | 2,983,798 | +0.39(+0.88%) |
Sep 18, 2007 | 42.99 | 45.03 | 43.01 | 44.63 | 2,849,195 | +1.64(+3.81%) |
Sep 17, 2007 | 42.62 | 43.27 | 42.27 | 42.99 | 1,307,307 | +0.04(+0.10%) |
Sep 14, 2007 | 43.36 | 43.12 | 42.59 | 42.94 | 1,613,472 | -0.42(-0.96%) |
Sep 13, 2007 | 43.51 | 43.88 | 43.09 | 43.36 | 2,091,528 | +0.23(+0.54%) |
Sep 12, 2007 | 42.79 | 43.50 | 42.29 | 43.13 | 1,334,492 | +0.15(+0.34%) |
Sep 11, 2007 | 42.04 | 43.37 | 42.33 | 42.98 | 1,634,340 | +0.94(+2.23%) |
Sep 10, 2007 | 43.17 | 43.37 | 41.81 | 42.04 | 2,595,806 | -0.85(-1.99%) |
Sep 07, 2007 | 43.70 | 43.73 | 42.69 | 42.89 | 2,075,464 | -1.46(-3.30%) |
Sep 06, 2007 | 43.82 | 44.53 | 43.20 | 44.36 | 1,886,960 | +0.42(+0.96%) |
Sep 05, 2007 | 44.32 | 44.91 | 43.15 | 43.94 | 1,755,708 | -1.06(-2.36%) |
Sep 04, 2007 | 44.26 | 45.44 | 43.88 | 45.00 | 1,973,730 | +0.56(+1.26%) |
Aug 31, 2007 | 44.42 | 46.35 | 43.62 | 44.44 | 2,312,570 | +0.68(+1.55%) |
Aug 30, 2007 | 44.49 | 44.59 | 42.29 | 43.76 | 1,495,537 | -0.73(-1.64%) |
Aug 29, 2007 | 43.16 | 44.49 | 42.57 | 44.49 | 1,907,829 | +1.65(+3.86%) |
Aug 28, 2007 | 44.29 | 44.61 | 42.81 | 42.84 | 1,914,007 | -1.81(-4.06%) |
Aug 27, 2007 | 44.94 | 45.03 | 44.42 | 44.65 | 1,198,353 | -0.46(-1.02%) |
Aug 24, 2007 | 44.28 | 45.16 | 43.80 | 45.11 | 1,931,581 | +0.72(+1.62%) |
Aug 23, 2007 | 44.82 | 45.16 | 43.67 | 44.39 | 1,669,899 | -0.44(-0.97%) |
Aug 22, 2007 | 43.30 | 45.12 | 43.18 | 44.82 | 2,318,885 | +2.01(+4.70%) |
Aug 21, 2007 | 42.06 | 43.45 | 41.71 | 42.81 | 2,085,624 | +0.42(+1.00%) |
Aug 20, 2007 | 42.78 | 42.86 | 41.39 | 42.39 | 1,897,806 | -0.17(-0.41%) |
Aug 17, 2007 | 45.70 | 49.53 | 40.41 | 42.57 | 4,131,845 | +2.19(+5.41%) |
Aug 16, 2007 | 39.75 | 40.94 | 37.37 | 40.38 | 5,104,020 | +0.41(+1.02%) |
Aug 15, 2007 | 39.65 | 41.27 | 38.81 | 39.97 | 2,959,144 | -0.23(-0.58%) |
Aug 14, 2007 | 42.12 | 42.64 | 40.21 | 40.21 | 2,379,569 | -1.71(-4.08%) |
Aug 13, 2007 | 43.78 | 44.82 | 41.84 | 41.92 | 2,841,287 | -0.81(-1.89%) |
Aug 10, 2007 | 41.91 | 43.77 | 39.40 | 42.73 | 5,642,347 | +0.90(+2.14%) |
Aug 09, 2007 | 44.04 | 44.66 | 41.83 | 41.83 | 5,598,002 | -2.21(-5.01%) |
Aug 08, 2007 | 42.67 | 45.95 | 42.41 | 44.04 | 4,862,109 | +1.27(+2.98%) |
Aug 07, 2007 | 41.30 | 43.36 | 40.61 | 42.76 | 4,127,589 | +0.79(+1.89%) |
Aug 06, 2007 | 39.49 | 41.97 | 39.00 | 41.97 | 3,693,055 | +1.39(+3.43%) |
Aug 03, 2007 | 40.99 | 42.61 | 40.53 | 40.58 | 4,722,413 | -2.03(-4.77%) |
Aug 02, 2007 | 42.97 | 44.61 | 42.35 | 42.61 | 2,619,421 | -0.20(-0.46%) |