Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.36 | 50.89 | 49.78 | 50.23 | 414,921 | +0.35(+0.70%) |
Apr 29, 2008 | 50.35 | 50.73 | 49.41 | 49.88 | 398,031 | +0.20(+0.40%) |
Apr 28, 2008 | 49.78 | 50.16 | 49.68 | 49.68 | 228,629 | -0.11(-0.22%) |
Apr 25, 2008 | 50.35 | 50.35 | 49.31 | 49.79 | 675,525 | -1.00(-1.98%) |
Apr 24, 2008 | 51.14 | 51.48 | 49.48 | 50.79 | 813,475 | -1.61(-3.08%) |
Apr 23, 2008 | 50.53 | 52.50 | 50.13 | 52.41 | 836,327 | +3.05(+6.17%) |
Apr 22, 2008 | 50.28 | 50.28 | 48.66 | 49.36 | 367,586 | +0.27(+0.56%) |
Apr 21, 2008 | 48.68 | 49.08 | 47.95 | 49.08 | 365,107 | +0.00(+0.00%) |
Apr 18, 2008 | 48.64 | 49.50 | 48.64 | 49.08 | 414,354 | +0.45(+0.93%) |
Apr 17, 2008 | 48.30 | 48.79 | 48.22 | 48.63 | 407,340 | +0.07(+0.14%) |
Apr 16, 2008 | 47.18 | 48.65 | 47.18 | 48.56 | 413,486 | +2.33(+5.05%) |
Apr 15, 2008 | 46.08 | 46.56 | 45.71 | 46.23 | 290,274 | -0.01(-0.02%) |
Apr 14, 2008 | 47.15 | 47.15 | 46.09 | 46.24 | 268,525 | -1.35(-2.83%) |
Apr 11, 2008 | 48.33 | 48.53 | 47.38 | 47.58 | 551,635 | -1.87(-3.77%) |
Apr 10, 2008 | 48.60 | 49.61 | 48.16 | 49.45 | 405,530 | +1.36(+2.83%) |
Apr 09, 2008 | 49.05 | 49.33 | 47.90 | 48.09 | 517,670 | -1.83(-3.66%) |
Apr 08, 2008 | 50.23 | 50.41 | 49.52 | 49.92 | 432,880 | -1.05(-2.06%) |
Apr 07, 2008 | 50.35 | 51.39 | 50.13 | 50.96 | 714,057 | +2.56(+5.28%) |
Apr 04, 2008 | 49.20 | 49.20 | 47.45 | 48.41 | 907,873 | -0.23(-0.47%) |
Apr 03, 2008 | 47.56 | 48.68 | 47.42 | 48.64 | 959,803 | +1.32(+2.78%) |
Apr 02, 2008 | 48.29 | 48.29 | 47.11 | 47.32 | 963,384 | -1.63(-3.34%) |
Apr 01, 2008 | 47.68 | 49.00 | 47.22 | 48.96 | 908,647 | +2.27(+4.85%) |
Mar 31, 2008 | 46.08 | 46.97 | 46.08 | 46.69 | 398,324 | -0.46(-0.98%) |
Mar 28, 2008 | 48.35 | 48.75 | 47.15 | 47.15 | 506,541 | +0.48(+1.04%) |
Mar 27, 2008 | 46.76 | 47.84 | 46.44 | 46.67 | 417,384 | -0.05(-0.11%) |
Mar 26, 2008 | 47.29 | 47.84 | 46.66 | 46.72 | 326,913 | -1.71(-3.53%) |
Mar 25, 2008 | 47.52 | 48.61 | 46.96 | 48.43 | 778,351 | +2.59(+5.64%) |
Mar 24, 2008 | 45.54 | 46.68 | 44.59 | 45.84 | 755,849 | +0.73(+1.61%) |
Mar 21, 2008 | 43.85 | 45.35 | 42.67 | 45.12 | 562,216 | +0.00(+0.00%) |
Mar 20, 2008 | 43.85 | 45.35 | 42.67 | 45.12 | 562,216 | +0.28(+0.63%) |
Mar 19, 2008 | 46.68 | 47.39 | 44.83 | 44.83 | 696,720 | -3.28(-6.81%) |
Mar 18, 2008 | 45.35 | 48.17 | 45.35 | 48.11 | 932,660 | +1.58(+3.40%) |
Mar 17, 2008 | 45.61 | 47.03 | 44.74 | 46.53 | 713,933 | -2.80(-5.68%) |
Mar 14, 2008 | 51.28 | 51.28 | 49.02 | 49.33 | 836,833 | -3.86(-7.26%) |
Mar 13, 2008 | 52.03 | 53.80 | 51.54 | 53.19 | 621,778 | -0.74(-1.36%) |
Mar 12, 2008 | 54.62 | 55.65 | 53.70 | 53.93 | 543,681 | -3.11(-5.45%) |
Mar 11, 2008 | 55.00 | 57.04 | 54.63 | 57.04 | 1,152,840 | +5.22(+10.07%) |
Mar 10, 2008 | 53.25 | 53.83 | 51.65 | 51.82 | 639,102 | -0.11(-0.21%) |
Mar 07, 2008 | 52.38 | 53.51 | 51.51 | 51.93 | 585,436 | -0.54(-1.03%) |
Mar 06, 2008 | 54.60 | 54.99 | 52.44 | 52.47 | 446,961 | -2.86(-5.17%) |
Mar 05, 2008 | 54.10 | 55.80 | 54.10 | 55.33 | 572,846 | +2.49(+4.71%) |
Mar 04, 2008 | 53.41 | 53.87 | 52.02 | 52.84 | 628,848 | -2.04(-3.72%) |
Mar 03, 2008 | 54.55 | 55.01 | 53.79 | 54.89 | 379,445 | +0.33(+0.61%) |
Feb 29, 2008 | 56.18 | 56.44 | 54.55 | 54.55 | 506,104 | -2.00(-3.53%) |
Feb 28, 2008 | 57.47 | 57.96 | 56.55 | 56.55 | 297,307 | -2.40(-4.07%) |
Feb 27, 2008 | 57.59 | 59.43 | 57.59 | 58.95 | 367,321 | +0.62(+1.06%) |
Feb 26, 2008 | 57.44 | 58.51 | 56.81 | 58.34 | 445,489 | +0.59(+1.03%) |
Feb 25, 2008 | 56.81 | 57.79 | 55.85 | 57.74 | 451,096 | -0.13(-0.22%) |
Feb 22, 2008 | 56.77 | 58.07 | 55.97 | 57.87 | 423,621 | +2.13(+3.81%) |
Feb 21, 2008 | 57.48 | 57.90 | 55.61 | 55.74 | 539,524 | -2.18(-3.76%) |
Feb 20, 2008 | 57.22 | 58.19 | 56.40 | 57.92 | 643,007 | -1.98(-3.31%) |
Feb 19, 2008 | 60.08 | 60.72 | 59.40 | 59.90 | 711,141 | +0.29(+0.49%) |
Feb 18, 2008 | 58.16 | 59.61 | 56.65 | 59.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.16 | 59.61 | 56.65 | 59.61 | 916,060 | +3.75(+6.70%) |
Feb 14, 2008 | 56.92 | 57.56 | 55.80 | 55.87 | 539,557 | -0.46(-0.82%) |
Feb 13, 2008 | 55.48 | 56.33 | 54.94 | 56.33 | 360,378 | +1.44(+2.63%) |
Feb 12, 2008 | 53.96 | 55.57 | 53.96 | 54.89 | 412,978 | +1.43(+2.68%) |
Feb 11, 2008 | 52.40 | 53.54 | 51.74 | 53.45 | 391,313 | +1.25(+2.39%) |
Feb 08, 2008 | 51.83 | 53.06 | 51.67 | 52.21 | 306,745 | -0.71(-1.35%) |
Feb 07, 2008 | 52.31 | 53.16 | 50.84 | 52.92 | 478,766 | +1.47(+2.86%) |
Feb 06, 2008 | 53.76 | 54.24 | 51.33 | 51.45 | 396,278 | -2.24(-4.18%) |
Feb 05, 2008 | 54.99 | 56.26 | 53.52 | 53.69 | 395,587 | -3.68(-6.41%) |
Feb 04, 2008 | 58.51 | 58.51 | 56.29 | 57.37 | 312,925 | +0.86(+1.53%) |
Feb 01, 2008 | 55.05 | 56.72 | 54.78 | 56.51 | 409,069 | +3.02(+5.64%) |
Jan 31, 2008 | 51.45 | 54.15 | 51.45 | 53.49 | 655,107 | -0.68(-1.26%) |
Jan 30, 2008 | 53.56 | 57.96 | 53.51 | 54.17 | 936,709 | -1.10(-1.99%) |
Jan 29, 2008 | 55.07 | 55.44 | 54.27 | 55.27 | 528,166 | +0.39(+0.72%) |
Jan 28, 2008 | 54.46 | 55.04 | 52.67 | 54.88 | 740,239 | +0.07(+0.14%) |
Jan 25, 2008 | 57.90 | 57.90 | 54.40 | 54.81 | 587,307 | -1.12(-2.01%) |
Jan 24, 2008 | 54.34 | 56.54 | 54.34 | 55.93 | 599,484 | -1.14(-2.01%) |
Jan 23, 2008 | 54.51 | 57.45 | 52.24 | 57.07 | 728,741 | +1.86(+3.36%) |
Jan 22, 2008 | 52.04 | 57.07 | 51.84 | 55.22 | 1,162,028 | -6.47(-10.48%) |
Jan 21, 2008 | 62.40 | 62.56 | 60.45 | 61.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.40 | 62.56 | 60.45 | 61.68 | 789,831 | +3.63(+6.26%) |
Jan 17, 2008 | 60.92 | 60.92 | 58.05 | 58.05 | 678,811 | -0.39(-0.67%) |
Jan 16, 2008 | 57.97 | 59.32 | 56.92 | 58.44 | 747,980 | +0.99(+1.72%) |
Jan 15, 2008 | 59.15 | 59.58 | 56.75 | 57.45 | 997,725 | -7.61(-11.70%) |
Jan 14, 2008 | 64.65 | 65.29 | 64.32 | 65.06 | 383,388 | +1.90(+3.00%) |
Jan 11, 2008 | 63.46 | 64.61 | 63.15 | 63.17 | 765,508 | -4.35(-6.44%) |
Jan 10, 2008 | 65.95 | 68.38 | 65.44 | 67.51 | 1,427,364 | +4.20(+6.63%) |
Jan 09, 2008 | 61.76 | 63.52 | 61.18 | 63.32 | 1,117,664 | +4.94(+8.47%) |
Jan 08, 2008 | 59.06 | 60.37 | 58.22 | 58.37 | 709,147 | +0.71(+1.24%) |
Jan 07, 2008 | 57.80 | 58.54 | 56.99 | 57.66 | 560,639 | +0.99(+1.74%) |
Jan 04, 2008 | 57.80 | 57.97 | 56.11 | 56.67 | 636,914 | -1.58(-2.70%) |
Jan 03, 2008 | 58.48 | 59.07 | 58.20 | 58.25 | 438,756 | -0.25(-0.43%) |
Jan 02, 2008 | 59.44 | 59.95 | 57.80 | 58.50 | 734,642 | +0.48(+0.83%) |
Jan 01, 2008 | 58.89 | 58.92 | 57.96 | 58.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.89 | 58.92 | 57.96 | 58.02 | 293,593 | -0.33(-0.57%) |
Dec 28, 2007 | 59.06 | 59.64 | 57.96 | 58.35 | 466,971 | -0.68(-1.15%) |
Dec 27, 2007 | 59.74 | 60.17 | 58.99 | 59.03 | 580,242 | +2.26(+3.98%) |
Dec 26, 2007 | 56.78 | 56.99 | 56.36 | 56.77 | 234,277 | +0.07(+0.12%) |
Dec 24, 2007 | 56.85 | 56.85 | 55.99 | 56.70 | 150,435 | +1.10(+1.98%) |
Dec 21, 2007 | 55.29 | 55.87 | 55.27 | 55.60 | 346,907 | +0.05(+0.09%) |
Dec 20, 2007 | 56.37 | 56.37 | 54.59 | 55.55 | 342,601 | +0.68(+1.25%) |
Dec 19, 2007 | 54.88 | 55.95 | 54.55 | 54.87 | 497,440 | -0.37(-0.67%) |
Dec 18, 2007 | 54.56 | 55.32 | 53.22 | 55.24 | 1,012,196 | +4.50(+8.88%) |
Dec 17, 2007 | 52.03 | 52.78 | 50.63 | 50.73 | 712,128 | -3.05(-5.68%) |
Dec 14, 2007 | 54.46 | 54.90 | 53.78 | 53.79 | 323,594 | -1.47(-2.66%) |
Dec 13, 2007 | 55.53 | 55.81 | 54.18 | 55.26 | 551,132 | -1.98(-3.47%) |
Dec 12, 2007 | 57.64 | 59.47 | 56.17 | 57.24 | 565,880 | +1.29(+2.30%) |
Dec 11, 2007 | 59.19 | 59.19 | 55.85 | 55.96 | 606,014 | -3.22(-5.44%) |
Dec 10, 2007 | 59.93 | 59.93 | 58.62 | 59.18 | 272,950 | -0.42(-0.71%) |
Dec 07, 2007 | 60.02 | 60.26 | 59.30 | 59.60 | 489,652 | -2.27(-3.68%) |
Dec 06, 2007 | 60.77 | 61.92 | 59.90 | 61.87 | 924,254 | -1.91(-2.99%) |
Dec 05, 2007 | 62.08 | 63.78 | 62.08 | 63.78 | 548,485 | +3.66(+6.09%) |
Dec 04, 2007 | 59.78 | 61.36 | 59.35 | 60.12 | 485,091 | +1.37(+2.33%) |
Dec 03, 2007 | 60.94 | 60.94 | 58.57 | 58.75 | 472,055 | -1.26(-2.11%) |
Nov 30, 2007 | 61.09 | 61.09 | 59.18 | 60.02 | 470,976 | -0.33(-0.54%) |
Nov 29, 2007 | 59.67 | 60.73 | 59.31 | 60.34 | 542,672 | -0.18(-0.29%) |
Nov 28, 2007 | 57.96 | 61.83 | 57.96 | 60.52 | 1,208,394 | +5.19(+9.39%) |
Nov 27, 2007 | 54.18 | 55.85 | 53.08 | 55.33 | 1,010,580 | +2.91(+5.54%) |
Nov 26, 2007 | 54.40 | 54.62 | 52.39 | 52.42 | 832,509 | -0.33(-0.62%) |
Nov 23, 2007 | 52.72 | 53.22 | 52.35 | 52.75 | 220,747 | +2.16(+4.27%) |
Nov 21, 2007 | 51.19 | 51.91 | 50.01 | 50.59 | 634,310 | -5.04(-9.06%) |
Nov 20, 2007 | 51.20 | 56.81 | 51.20 | 55.62 | 1,499,211 | +5.42(+10.81%) |
Nov 19, 2007 | 51.98 | 51.98 | 49.82 | 50.20 | 921,700 | +0.56(+1.12%) |
Nov 16, 2007 | 49.79 | 50.53 | 48.65 | 49.64 | 943,230 | -2.05(-3.97%) |
Nov 15, 2007 | 52.15 | 53.06 | 51.20 | 51.69 | 528,300 | -2.19(-4.07%) |
Nov 14, 2007 | 55.07 | 55.48 | 53.58 | 53.88 | 664,131 | +1.52(+2.89%) |
Nov 13, 2007 | 50.53 | 52.71 | 50.53 | 52.37 | 976,812 | +5.86(+12.59%) |
Nov 12, 2007 | 48.86 | 48.86 | 46.46 | 46.51 | 1,023,886 | -3.48(-6.96%) |
Nov 09, 2007 | 49.05 | 51.37 | 49.05 | 49.99 | 586,199 | -1.18(-2.31%) |
Nov 08, 2007 | 52.39 | 53.62 | 48.97 | 51.17 | 823,010 | -0.85(-1.64%) |
Nov 07, 2007 | 54.43 | 54.43 | 52.03 | 52.03 | 678,842 | -4.20(-7.47%) |
Nov 06, 2007 | 54.62 | 56.23 | 54.25 | 56.23 | 635,554 | +1.72(+3.15%) |
Nov 05, 2007 | 54.62 | 56.11 | 54.00 | 54.51 | 961,706 | -5.69(-9.44%) |
Nov 02, 2007 | 61.20 | 61.53 | 59.25 | 60.19 | 577,955 | -1.00(-1.64%) |
Nov 01, 2007 | 62.80 | 63.17 | 61.06 | 61.20 | 695,833 | -4.11(-6.29%) |
Oct 31, 2007 | 64.84 | 65.66 | 63.51 | 65.31 | 571,092 | +2.62(+4.18%) |
Oct 30, 2007 | 63.98 | 64.10 | 62.42 | 62.68 | 370,052 | -2.71(-4.15%) |
Oct 29, 2007 | 65.28 | 65.70 | 64.56 | 65.40 | 304,654 | +2.59(+4.12%) |
Oct 26, 2007 | 61.35 | 62.97 | 61.35 | 62.81 | 413,651 | +1.91(+3.14%) |
Oct 25, 2007 | 60.19 | 61.31 | 60.04 | 60.90 | 641,334 | -1.56(-2.50%) |
Oct 24, 2007 | 62.33 | 63.15 | 60.94 | 62.46 | 802,543 | -3.15(-4.80%) |
Oct 23, 2007 | 63.55 | 65.78 | 63.54 | 65.61 | 532,203 | +2.10(+3.31%) |
Oct 22, 2007 | 61.70 | 64.15 | 60.68 | 63.51 | 879,918 | +0.74(+1.17%) |
Oct 19, 2007 | 67.08 | 67.08 | 62.42 | 62.77 | 1,008,292 | -5.05(-7.44%) |
Oct 18, 2007 | 65.68 | 68.06 | 64.44 | 67.82 | 993,490 | -4.27(-5.92%) |
Oct 17, 2007 | 69.07 | 73.32 | 69.07 | 72.08 | 1,198,836 | +4.87(+7.24%) |
Oct 16, 2007 | 68.02 | 68.92 | 66.78 | 67.22 | 820,305 | -0.45(-0.66%) |
Oct 15, 2007 | 68.78 | 69.64 | 66.47 | 67.66 | 964,962 | +1.50(+2.27%) |
Oct 12, 2007 | 64.73 | 66.51 | 64.18 | 66.16 | 928,630 | +5.45(+8.99%) |
Oct 11, 2007 | 62.72 | 63.59 | 59.45 | 60.71 | 1,351,970 | +2.66(+4.58%) |
Oct 10, 2007 | 57.93 | 58.15 | 56.91 | 58.05 | 576,205 | -1.96(-3.27%) |
Oct 09, 2007 | 59.08 | 60.19 | 58.69 | 60.01 | 424,416 | +1.96(+3.38%) |
Oct 08, 2007 | 57.96 | 58.23 | 57.22 | 58.05 | 565,978 | -3.78(-6.11%) |
Oct 05, 2007 | 60.17 | 62.03 | 59.96 | 61.82 | 552,118 | +2.64(+4.46%) |
Oct 04, 2007 | 58.69 | 59.45 | 57.76 | 59.18 | 672,553 | +0.28(+0.48%) |
Oct 03, 2007 | 60.94 | 61.30 | 58.84 | 58.90 | 906,830 | -3.28(-5.27%) |
Oct 02, 2007 | 61.79 | 63.16 | 61.27 | 62.18 | 1,161,292 | +3.71(+6.34%) |
Oct 01, 2007 | 56.51 | 59.45 | 56.51 | 58.47 | 1,160,888 | +1.63(+2.86%) |
Sep 28, 2007 | 57.04 | 57.67 | 56.11 | 56.84 | 951,102 | -0.94(-1.63%) |
Sep 27, 2007 | 55.83 | 57.89 | 55.22 | 57.79 | 1,750,954 | +7.42(+14.72%) |
Sep 26, 2007 | 49.72 | 50.53 | 49.58 | 50.37 | 438,276 | +0.74(+1.48%) |
Sep 25, 2007 | 49.05 | 49.72 | 48.50 | 49.63 | 557,770 | +3.67(+7.99%) |
Sep 24, 2007 | 46.07 | 46.13 | 45.60 | 45.96 | 332,912 | +1.52(+3.43%) |
Sep 21, 2007 | 43.99 | 44.63 | 43.99 | 44.44 | 161,208 | +0.46(+1.05%) |
Sep 20, 2007 | 44.48 | 44.63 | 43.96 | 43.98 | 147,348 | -1.00(-2.23%) |
Sep 19, 2007 | 45.23 | 45.87 | 44.74 | 44.98 | 562,883 | -1.76(-3.77%) |
Sep 18, 2007 | 44.12 | 46.93 | 43.96 | 46.74 | 548,216 | +4.10(+9.62%) |
Sep 17, 2007 | 43.10 | 43.10 | 42.44 | 42.64 | 147,751 | -0.35(-0.81%) |
Sep 14, 2007 | 42.31 | 43.15 | 42.05 | 42.99 | 213,150 | +0.68(+1.62%) |
Sep 13, 2007 | 41.91 | 42.80 | 41.69 | 42.31 | 465,728 | -0.54(-1.25%) |
Sep 12, 2007 | 42.54 | 42.95 | 42.10 | 42.84 | 330,356 | -0.75(-1.72%) |
Sep 11, 2007 | 42.95 | 43.70 | 42.80 | 43.59 | 172,108 | +0.04(+0.10%) |
Sep 10, 2007 | 43.38 | 43.79 | 42.73 | 43.55 | 206,960 | +1.05(+2.47%) |
Sep 07, 2007 | 42.34 | 43.54 | 41.86 | 42.50 | 206,825 | -1.76(-3.98%) |
Sep 06, 2007 | 43.52 | 44.78 | 43.52 | 44.26 | 185,430 | +0.76(+1.74%) |
Sep 05, 2007 | 45.76 | 45.76 | 43.30 | 43.50 | 200,635 | -1.14(-2.55%) |
Sep 04, 2007 | 43.53 | 44.86 | 43.53 | 44.64 | 430,606 | +1.40(+3.25%) |
Aug 31, 2007 | 44.59 | 44.59 | 43.01 | 43.24 | 350,540 | +1.11(+2.65%) |
Aug 30, 2007 | 41.99 | 42.61 | 41.78 | 42.12 | 316,899 | -1.46(-3.34%) |
Aug 29, 2007 | 42.86 | 43.58 | 41.85 | 43.58 | 522,514 | +3.20(+7.93%) |
Aug 28, 2007 | 42.06 | 42.35 | 40.37 | 40.37 | 681,704 | -3.63(-8.26%) |
Aug 27, 2007 | 42.77 | 44.17 | 42.49 | 44.01 | 648,332 | +1.98(+4.72%) |
Aug 24, 2007 | 40.76 | 42.02 | 40.60 | 42.02 | 379,337 | +2.01(+5.03%) |
Aug 23, 2007 | 40.46 | 40.49 | 39.42 | 40.01 | 218,129 | -0.68(-1.66%) |
Aug 22, 2007 | 39.75 | 40.69 | 39.75 | 40.69 | 377,992 | +2.06(+5.33%) |
Aug 21, 2007 | 38.72 | 38.83 | 38.31 | 38.63 | 133,488 | -0.35(-0.90%) |
Aug 20, 2007 | 39.02 | 39.36 | 38.41 | 38.98 | 234,815 | +0.77(+2.02%) |
Aug 17, 2007 | 36.90 | 38.38 | 36.79 | 38.20 | 370,590 | +3.35(+9.62%) |
Aug 16, 2007 | 35.86 | 36.21 | 33.67 | 34.85 | 564,094 | -2.03(-5.50%) |
Aug 15, 2007 | 38.01 | 38.19 | 36.79 | 36.88 | 303,712 | -1.29(-3.37%) |
Aug 14, 2007 | 38.99 | 39.35 | 38.09 | 38.17 | 286,218 | -0.66(-1.70%) |
Aug 13, 2007 | 39.01 | 39.50 | 38.78 | 38.83 | 179,912 | -0.09(-0.23%) |
Aug 10, 2007 | 38.64 | 39.31 | 38.08 | 38.92 | 395,754 | -0.21(-0.53%) |
Aug 09, 2007 | 39.54 | 40.20 | 39.05 | 39.13 | 408,538 | -1.42(-3.50%) |
Aug 08, 2007 | 40.23 | 40.80 | 40.00 | 40.55 | 519,015 | +0.91(+2.29%) |
Aug 07, 2007 | 38.91 | 39.89 | 38.91 | 39.64 | 255,134 | -0.35(-0.87%) |
Aug 06, 2007 | 40.20 | 40.31 | 38.88 | 39.99 | 342,063 | -0.13(-0.32%) |
Aug 03, 2007 | 40.49 | 41.47 | 40.11 | 40.11 | 250,963 | -1.35(-3.26%) |
Aug 02, 2007 | 41.00 | 41.59 | 40.98 | 41.47 | 215,572 | -0.19(-0.45%) |
Aug 01, 2007 | 41.79 | 42.02 | 40.87 | 41.65 | 349,329 | -1.23(-2.86%) |
Jul 31, 2007 | 43.51 | 43.66 | 42.80 | 42.88 | 201,443 | -0.47(-1.08%) |
Jul 30, 2007 | 42.84 | 43.55 | 42.54 | 43.35 | 257,691 | +1.32(+3.15%) |
Jul 27, 2007 | 42.40 | 42.85 | 41.80 | 42.02 | 252,308 | -0.57(-1.34%) |
Jul 26, 2007 | 44.11 | 44.22 | 41.91 | 42.60 | 496,947 | -2.41(-5.35%) |
Jul 25, 2007 | 44.81 | 45.24 | 44.40 | 45.00 | 224,588 | +0.45(+1.00%) |
Jul 24, 2007 | 44.96 | 45.26 | 44.51 | 44.56 | 290,121 | -0.09(-0.20%) |
Jul 23, 2007 | 44.07 | 44.80 | 43.96 | 44.65 | 170,224 | +1.07(+2.46%) |
Jul 20, 2007 | 44.19 | 44.25 | 43.42 | 43.58 | 155,153 | -0.76(-1.71%) |
Jul 19, 2007 | 43.74 | 44.38 | 43.70 | 44.34 | 275,319 | +1.29(+2.99%) |
Jul 18, 2007 | 43.36 | 43.44 | 42.67 | 43.05 | 266,303 | -1.04(-2.36%) |
Jul 17, 2007 | 44.22 | 44.37 | 43.93 | 44.09 | 196,464 | -0.49(-1.10%) |
Jul 16, 2007 | 44.57 | 44.67 | 44.29 | 44.58 | 288,237 | -1.06(-2.31%) |
Jul 13, 2007 | 45.87 | 45.87 | 45.41 | 45.64 | 143,311 | -0.65(-1.41%) |
Jul 12, 2007 | 45.60 | 46.43 | 45.60 | 46.29 | 146,137 | +0.95(+2.10%) |
Jul 11, 2007 | 45.26 | 45.46 | 45.09 | 45.34 | 171,569 | -0.62(-1.36%) |
Jul 10, 2007 | 46.72 | 46.73 | 45.82 | 45.96 | 209,920 | -1.18(-2.51%) |
Jul 09, 2007 | 46.77 | 47.29 | 46.72 | 47.14 | 141,023 | +0.79(+1.70%) |
Jul 06, 2007 | 45.70 | 46.49 | 45.43 | 46.36 | 217,052 | +1.11(+2.46%) |
Jul 05, 2007 | 45.55 | 45.54 | 45.07 | 45.24 | 146,675 | -1.36(-2.92%) |
Jul 03, 2007 | 46.10 | 46.70 | 46.04 | 46.60 | 140,485 | +1.58(+3.52%) |
Jul 02, 2007 | 43.85 | 45.09 | 44.19 | 45.02 | 286,218 | +1.06(+2.40%) |
Jun 29, 2007 | 44.16 | 44.44 | 43.48 | 43.96 | 231,182 | -0.48(-1.07%) |
Jun 28, 2007 | 44.48 | 44.72 | 44.37 | 44.44 | 211,535 | -1.20(-2.62%) |
Jun 27, 2007 | 44.96 | 45.66 | 44.89 | 45.64 | 141,158 | +0.48(+1.07%) |
Jun 26, 2007 | 45.65 | 45.61 | 45.01 | 45.15 | 184,218 | -0.59(-1.30%) |
Jun 25, 2007 | 46.08 | 46.41 | 45.55 | 45.75 | 246,926 | +0.27(+0.60%) |
Jun 22, 2007 | 45.85 | 46.11 | 45.23 | 45.47 | 160,266 | -0.84(-1.81%) |
Jun 21, 2007 | 45.35 | 46.35 | 45.21 | 46.31 | 216,514 | +1.69(+3.80%) |
Jun 20, 2007 | 45.08 | 45.33 | 44.55 | 44.62 | 322,282 | -0.79(-1.73%) |
Jun 19, 2007 | 45.26 | 45.78 | 45.22 | 45.41 | 117,609 | -0.09(-0.20%) |
Jun 18, 2007 | 45.18 | 45.53 | 45.01 | 45.49 | 213,015 | +1.95(+4.47%) |
Jun 15, 2007 | 43.18 | 43.86 | 43.18 | 43.55 | 238,313 | +0.65(+1.52%) |
Jun 14, 2007 | 43.16 | 43.16 | 42.57 | 42.89 | 125,817 | +0.17(+0.40%) |
Jun 13, 2007 | 42.23 | 42.82 | 42.13 | 42.72 | 257,825 | -0.12(-0.28%) |
Jun 12, 2007 | 43.32 | 43.32 | 42.62 | 42.84 | 272,627 | -0.80(-1.84%) |
Jun 11, 2007 | 43.28 | 43.99 | 43.16 | 43.64 | 164,464 | +0.59(+1.36%) |
Jun 08, 2007 | 42.25 | 43.06 | 42.25 | 43.06 | 131,098 | +0.94(+2.24%) |
Jun 07, 2007 | 43.11 | 43.29 | 41.94 | 42.11 | 484,028 | -0.77(-1.80%) |
Jun 06, 2007 | 43.10 | 43.47 | 42.51 | 42.89 | 618,324 | +2.10(+5.14%) |
Jun 05, 2007 | 40.69 | 40.87 | 40.42 | 40.79 | 164,034 | +0.32(+0.79%) |
Jun 04, 2007 | 40.28 | 40.66 | 40.06 | 40.47 | 232,662 | +0.02(+0.06%) |
Jun 01, 2007 | 40.24 | 40.58 | 40.14 | 40.45 | 158,113 | +0.47(+1.17%) |
May 31, 2007 | 39.71 | 40.38 | 39.67 | 39.98 | 236,430 | +1.23(+3.18%) |
May 30, 2007 | 39.02 | 38.75 | 37.97 | 38.75 | 210,658 | -0.46(-1.18%) |
May 29, 2007 | 39.56 | 40.04 | 39.07 | 39.21 | 154,480 | -0.44(-1.11%) |
May 25, 2007 | 39.50 | 39.72 | 39.28 | 39.65 | 133,789 | +0.45(+1.14%) |
May 24, 2007 | 40.32 | 40.49 | 38.85 | 39.20 | 332,842 | -1.03(-2.55%) |
May 23, 2007 | 40.64 | 40.87 | 40.18 | 40.23 | 157,505 | +0.36(+0.91%) |
May 22, 2007 | 40.12 | 40.12 | 39.64 | 39.86 | 104,825 | -0.54(-1.34%) |
May 21, 2007 | 40.31 | 40.58 | 40.23 | 40.40 | 187,313 | +0.26(+0.65%) |
May 18, 2007 | 40.28 | 40.59 | 39.94 | 40.14 | 148,155 | -0.68(-1.67%) |
May 17, 2007 | 40.72 | 40.99 | 40.47 | 40.83 | 128,643 | -1.14(-2.73%) |
May 16, 2007 | 41.47 | 42.17 | 41.36 | 41.97 | 220,147 | +0.69(+1.67%) |
May 15, 2007 | 41.61 | 42.02 | 41.10 | 41.28 | 190,575 | -0.65(-1.56%) |
May 14, 2007 | 41.99 | 42.43 | 41.72 | 41.94 | 270,071 | +0.55(+1.33%) |
May 11, 2007 | 39.76 | 41.87 | 40.13 | 41.39 | 625,386 | +2.07(+5.25%) |
May 10, 2007 | 39.85 | 40.32 | 39.11 | 39.32 | 456,577 | +1.70(+4.52%) |
May 09, 2007 | 37.38 | 37.69 | 37.28 | 37.62 | 77,643 | +0.39(+1.06%) |
May 08, 2007 | 37.16 | 37.47 | 36.87 | 37.22 | 153,269 | -0.62(-1.63%) |
May 07, 2007 | 37.91 | 38.03 | 37.74 | 37.84 | 161,746 | +0.80(+2.17%) |
May 04, 2007 | 36.99 | 37.13 | 36.84 | 37.04 | 97,860 | +0.56(+1.53%) |
May 03, 2007 | 36.33 | 36.53 | 36.19 | 36.48 | 54,364 | +0.33(+0.93%) |
May 02, 2007 | 35.60 | 36.19 | 35.60 | 36.15 | 92,984 | +1.14(+3.27%) |