Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.65 | 53.03 | 51.81 | 52.13 | 115,841 | -0.47(-0.89%) |
Apr 29, 2008 | 52.33 | 52.67 | 51.71 | 52.59 | 174,498 | +0.51(+0.98%) |
Apr 28, 2008 | 52.37 | 52.59 | 51.78 | 52.08 | 154,081 | +0.03(+0.05%) |
Apr 25, 2008 | 52.65 | 53.03 | 51.71 | 52.05 | 154,396 | +0.15(+0.29%) |
Apr 24, 2008 | 50.89 | 52.77 | 50.16 | 51.90 | 250,465 | +1.24(+2.45%) |
Apr 23, 2008 | 49.39 | 50.89 | 48.75 | 50.66 | 166,127 | +1.57(+3.21%) |
Apr 22, 2008 | 50.01 | 50.01 | 48.25 | 49.09 | 289,815 | -1.13(-2.26%) |
Apr 21, 2008 | 50.98 | 51.13 | 49.90 | 50.22 | 135,271 | -0.80(-1.57%) |
Apr 18, 2008 | 51.07 | 52.14 | 50.62 | 51.02 | 197,233 | +0.91(+1.81%) |
Apr 17, 2008 | 51.52 | 51.55 | 49.84 | 50.11 | 193,572 | -1.45(-2.81%) |
Apr 16, 2008 | 51.65 | 52.25 | 51.29 | 51.56 | 236,249 | +0.31(+0.61%) |
Apr 15, 2008 | 53.21 | 54.10 | 50.98 | 51.25 | 287,774 | -2.09(-3.93%) |
Apr 14, 2008 | 55.02 | 55.07 | 53.12 | 53.34 | 192,511 | -1.68(-3.06%) |
Apr 11, 2008 | 55.04 | 56.04 | 54.83 | 55.02 | 68,908 | -1.52(-2.69%) |
Apr 10, 2008 | 56.61 | 57.53 | 55.63 | 56.54 | 106,614 | -0.31(-0.54%) |
Apr 09, 2008 | 58.47 | 58.68 | 56.43 | 56.85 | 134,362 | -1.44(-2.47%) |
Apr 08, 2008 | 57.66 | 58.45 | 57.51 | 58.28 | 141,021 | +0.42(+0.73%) |
Apr 07, 2008 | 59.09 | 59.09 | 57.81 | 57.86 | 86,850 | -0.69(-1.18%) |
Apr 04, 2008 | 59.89 | 59.89 | 57.48 | 58.55 | 321,859 | -1.12(-1.88%) |
Apr 03, 2008 | 59.67 | 60.43 | 59.34 | 59.68 | 188,042 | -0.41(-0.69%) |
Apr 02, 2008 | 59.26 | 61.34 | 58.08 | 60.09 | 255,968 | +0.94(+1.58%) |
Apr 01, 2008 | 55.68 | 59.61 | 55.31 | 59.16 | 339,746 | +4.00(+7.25%) |
Mar 31, 2008 | 54.98 | 55.70 | 54.43 | 55.16 | 153,216 | -0.04(-0.08%) |
Mar 28, 2008 | 55.24 | 55.68 | 54.71 | 55.20 | 162,658 | -0.06(-0.11%) |
Mar 27, 2008 | 57.73 | 57.76 | 55.17 | 55.26 | 165,857 | -2.28(-3.97%) |
Mar 26, 2008 | 58.44 | 58.49 | 56.47 | 57.55 | 201,775 | -1.07(-1.83%) |
Mar 25, 2008 | 59.58 | 59.76 | 57.89 | 58.62 | 131,202 | -0.72(-1.21%) |
Mar 24, 2008 | 56.53 | 59.77 | 56.41 | 59.34 | 211,071 | +3.21(+5.72%) |
Mar 21, 2008 | 55.59 | 56.46 | 53.92 | 56.13 | 340,123 | +0.00(+0.00%) |
Mar 20, 2008 | 55.59 | 56.46 | 53.92 | 56.13 | 340,123 | +1.17(+2.13%) |
Mar 19, 2008 | 56.08 | 57.26 | 54.96 | 54.96 | 112,464 | -0.77(-1.39%) |
Mar 18, 2008 | 54.12 | 56.26 | 53.93 | 55.73 | 148,622 | +2.97(+5.62%) |
Mar 17, 2008 | 52.95 | 54.15 | 52.14 | 52.76 | 173,776 | -1.31(-2.43%) |
Mar 14, 2008 | 56.68 | 56.68 | 52.98 | 54.08 | 242,419 | -2.38(-4.22%) |
Mar 13, 2008 | 52.79 | 56.67 | 52.63 | 56.46 | 324,417 | +2.77(+5.16%) |
Mar 12, 2008 | 55.96 | 55.96 | 53.38 | 53.69 | 357,633 | -1.84(-3.32%) |
Mar 11, 2008 | 54.67 | 55.97 | 54.43 | 55.53 | 229,541 | +2.26(+4.24%) |
Mar 10, 2008 | 54.39 | 54.66 | 52.95 | 53.28 | 218,852 | -1.52(-2.77%) |
Mar 07, 2008 | 56.20 | 56.89 | 54.14 | 54.80 | 373,246 | -2.00(-3.53%) |
Mar 06, 2008 | 57.44 | 58.44 | 56.71 | 56.80 | 335,226 | -0.87(-1.51%) |
Mar 05, 2008 | 57.66 | 57.89 | 56.67 | 57.67 | 133,622 | +0.41(+0.72%) |
Mar 04, 2008 | 57.04 | 58.58 | 56.73 | 57.26 | 247,669 | -0.26(-0.45%) |
Mar 03, 2008 | 58.44 | 58.44 | 56.59 | 57.52 | 226,025 | -1.09(-1.86%) |
Feb 29, 2008 | 59.33 | 59.63 | 58.44 | 58.61 | 201,084 | -0.74(-1.24%) |
Feb 28, 2008 | 58.22 | 59.65 | 57.81 | 59.35 | 242,767 | +0.25(+0.43%) |
Feb 27, 2008 | 60.06 | 60.06 | 58.67 | 59.09 | 254,130 | -0.96(-1.60%) |
Feb 26, 2008 | 57.99 | 60.67 | 57.61 | 60.06 | 241,337 | +2.47(+4.29%) |
Feb 25, 2008 | 57.14 | 58.04 | 56.39 | 57.58 | 375,962 | +0.44(+0.77%) |
Feb 22, 2008 | 58.02 | 58.10 | 55.16 | 57.14 | 618,982 | -2.30(-3.87%) |
Feb 21, 2008 | 60.86 | 60.94 | 59.06 | 59.44 | 239,341 | -1.42(-2.33%) |
Feb 20, 2008 | 60.33 | 60.87 | 59.19 | 60.87 | 247,396 | +0.56(+0.92%) |
Feb 19, 2008 | 61.35 | 62.02 | 59.79 | 60.31 | 209,328 | +0.54(+0.90%) |
Feb 18, 2008 | 58.79 | 59.92 | 58.62 | 59.77 | 178,460 | +0.00(+0.00%) |
Feb 15, 2008 | 58.79 | 59.92 | 58.62 | 59.77 | 178,460 | +0.58(+0.99%) |
Feb 14, 2008 | 60.87 | 60.87 | 58.68 | 59.18 | 193,247 | -1.66(-2.73%) |
Feb 13, 2008 | 57.84 | 61.88 | 57.84 | 60.85 | 324,020 | +3.51(+6.11%) |
Feb 12, 2008 | 57.32 | 57.54 | 56.34 | 57.34 | 213,253 | +0.08(+0.14%) |
Feb 11, 2008 | 57.57 | 57.57 | 56.32 | 57.26 | 129,035 | -0.52(-0.90%) |
Feb 08, 2008 | 57.67 | 58.56 | 57.02 | 57.78 | 225,040 | +0.08(+0.14%) |
Feb 07, 2008 | 56.09 | 57.89 | 56.08 | 57.70 | 200,823 | +1.18(+2.08%) |
Feb 06, 2008 | 57.72 | 57.72 | 56.32 | 56.52 | 204,874 | -0.64(-1.12%) |
Feb 05, 2008 | 58.66 | 60.55 | 57.07 | 57.16 | 153,434 | -2.80(-4.66%) |
Feb 04, 2008 | 59.04 | 60.33 | 58.40 | 59.96 | 159,091 | +0.87(+1.48%) |
Feb 01, 2008 | 59.71 | 60.52 | 58.48 | 59.09 | 132,620 | -0.30(-0.50%) |
Jan 31, 2008 | 56.50 | 59.68 | 56.28 | 59.38 | 297,710 | +2.07(+3.61%) |
Jan 30, 2008 | 55.36 | 57.95 | 54.99 | 57.31 | 296,720 | +1.65(+2.97%) |
Jan 29, 2008 | 56.59 | 56.59 | 54.85 | 55.66 | 186,255 | -0.91(-1.61%) |
Jan 28, 2008 | 55.75 | 57.01 | 54.62 | 56.57 | 245,731 | +0.67(+1.19%) |
Jan 25, 2008 | 57.23 | 57.51 | 55.36 | 55.90 | 129,006 | -0.99(-1.74%) |
Jan 24, 2008 | 56.41 | 58.53 | 56.39 | 56.89 | 305,307 | +1.02(+1.82%) |
Jan 23, 2008 | 52.41 | 57.11 | 52.18 | 55.88 | 375,821 | +1.65(+3.03%) |
Jan 22, 2008 | 53.94 | 55.73 | 53.92 | 54.23 | 243,826 | -1.69(-3.02%) |
Jan 21, 2008 | 55.79 | 58.43 | 55.34 | 55.92 | 254,288 | +0.00(+0.00%) |
Jan 18, 2008 | 55.79 | 58.43 | 55.34 | 55.92 | 254,288 | +0.09(+0.16%) |
Jan 17, 2008 | 58.89 | 59.44 | 54.91 | 55.83 | 327,923 | -3.06(-5.19%) |
Jan 16, 2008 | 59.35 | 59.99 | 57.61 | 58.89 | 241,708 | -0.94(-1.56%) |
Jan 15, 2008 | 60.40 | 61.23 | 59.55 | 59.82 | 230,446 | -1.40(-2.29%) |
Jan 14, 2008 | 62.06 | 62.13 | 60.58 | 61.22 | 193,496 | +0.06(+0.10%) |
Jan 11, 2008 | 60.73 | 62.02 | 60.09 | 61.16 | 261,263 | -0.65(-1.05%) |
Jan 10, 2008 | 61.81 | 62.15 | 60.27 | 61.81 | 417,107 | +0.06(+0.10%) |
Jan 09, 2008 | 62.71 | 62.95 | 60.39 | 61.75 | 352,436 | -1.23(-1.96%) |
Jan 08, 2008 | 64.99 | 66.10 | 62.78 | 62.98 | 290,552 | -2.33(-3.57%) |
Jan 07, 2008 | 67.63 | 67.65 | 64.94 | 65.31 | 186,647 | -2.32(-3.43%) |
Jan 04, 2008 | 67.28 | 68.31 | 66.75 | 67.63 | 282,878 | -0.61(-0.90%) |
Jan 03, 2008 | 68.18 | 68.82 | 67.14 | 68.24 | 380,882 | +0.05(+0.08%) |
Jan 02, 2008 | 69.06 | 69.95 | 67.26 | 68.18 | 251,051 | -1.72(-2.46%) |
Jan 01, 2008 | 69.66 | 71.26 | 68.33 | 69.90 | 94,079 | +0.00(+0.00%) |
Dec 31, 2007 | 69.66 | 71.26 | 68.33 | 69.90 | 94,079 | +0.13(+0.19%) |
Dec 28, 2007 | 70.20 | 70.98 | 69.15 | 69.77 | 75,540 | +0.57(+0.82%) |
Dec 27, 2007 | 72.78 | 72.78 | 68.88 | 69.20 | 122,447 | -3.49(-4.80%) |
Dec 26, 2007 | 71.76 | 73.08 | 71.11 | 72.69 | 128,948 | +0.03(+0.04%) |
Dec 24, 2007 | 71.68 | 73.31 | 71.52 | 72.66 | 126,030 | +1.87(+2.64%) |
Dec 21, 2007 | 69.25 | 71.82 | 69.03 | 70.79 | 385,241 | +2.66(+3.91%) |
Dec 20, 2007 | 68.13 | 68.35 | 66.55 | 68.13 | 174,888 | +0.84(+1.24%) |
Dec 19, 2007 | 67.28 | 68.50 | 66.19 | 67.29 | 203,546 | -0.44(-0.65%) |
Dec 18, 2007 | 67.65 | 69.02 | 65.91 | 67.73 | 252,502 | +0.40(+0.60%) |
Dec 17, 2007 | 69.23 | 69.24 | 67.07 | 67.33 | 205,739 | -1.96(-2.83%) |
Dec 14, 2007 | 70.07 | 70.57 | 69.11 | 69.29 | 196,145 | -1.33(-1.88%) |
Dec 13, 2007 | 71.64 | 71.64 | 68.99 | 70.62 | 281,821 | -1.79(-2.47%) |
Dec 12, 2007 | 74.19 | 75.22 | 71.80 | 72.41 | 323,853 | -0.76(-1.04%) |
Dec 11, 2007 | 72.96 | 76.87 | 72.43 | 73.17 | 234,403 | +0.26(+0.36%) |
Dec 10, 2007 | 72.68 | 74.03 | 71.46 | 72.91 | 325,992 | +0.13(+0.17%) |
Dec 07, 2007 | 72.80 | 73.63 | 71.48 | 72.79 | 135,558 | +0.05(+0.07%) |
Dec 06, 2007 | 70.48 | 73.20 | 70.48 | 72.73 | 250,094 | +1.97(+2.78%) |
Dec 05, 2007 | 72.58 | 73.83 | 69.30 | 70.76 | 298,881 | -1.35(-1.87%) |
Dec 04, 2007 | 70.94 | 72.87 | 70.36 | 72.11 | 470,940 | +0.54(+0.75%) |
Dec 03, 2007 | 73.18 | 74.30 | 71.43 | 71.57 | 239,487 | -1.56(-2.14%) |
Nov 30, 2007 | 71.43 | 73.93 | 71.02 | 73.14 | 410,226 | +3.83(+5.53%) |
Nov 29, 2007 | 68.77 | 69.38 | 67.47 | 69.31 | 138,534 | +0.90(+1.31%) |
Nov 28, 2007 | 66.53 | 68.77 | 66.07 | 68.41 | 239,695 | +2.16(+3.26%) |
Nov 27, 2007 | 65.02 | 66.87 | 64.53 | 66.25 | 148,233 | +1.17(+1.80%) |
Nov 26, 2007 | 64.04 | 65.91 | 64.04 | 65.08 | 307,306 | +0.94(+1.47%) |
Nov 23, 2007 | 64.73 | 65.05 | 63.83 | 64.14 | 89,276 | -0.25(-0.39%) |
Nov 21, 2007 | 65.86 | 66.07 | 63.91 | 64.39 | 179,424 | -2.37(-3.56%) |
Nov 20, 2007 | 64.81 | 66.77 | 64.81 | 66.76 | 217,512 | +1.81(+2.78%) |
Nov 19, 2007 | 64.00 | 65.31 | 63.16 | 64.96 | 172,686 | +0.22(+0.33%) |
Nov 16, 2007 | 62.93 | 64.77 | 62.21 | 64.74 | 226,962 | +1.79(+2.84%) |
Nov 15, 2007 | 63.59 | 64.35 | 62.31 | 62.95 | 141,351 | -0.69(-1.09%) |
Nov 14, 2007 | 64.25 | 65.04 | 63.18 | 63.64 | 127,446 | +0.05(+0.08%) |
Nov 13, 2007 | 61.68 | 63.75 | 60.51 | 63.59 | 194,254 | +1.95(+3.17%) |
Nov 12, 2007 | 62.08 | 63.02 | 60.96 | 61.64 | 173,574 | -1.03(-1.64%) |
Nov 09, 2007 | 65.10 | 65.10 | 62.31 | 62.66 | 168,215 | -3.47(-5.25%) |
Nov 08, 2007 | 65.85 | 67.31 | 64.55 | 66.13 | 166,804 | +0.31(+0.48%) |
Nov 07, 2007 | 66.73 | 67.62 | 65.72 | 65.82 | 135,928 | -1.68(-2.49%) |
Nov 06, 2007 | 65.97 | 67.50 | 65.16 | 67.50 | 223,378 | +1.43(+2.16%) |
Nov 05, 2007 | 65.67 | 66.22 | 65.18 | 66.07 | 189,458 | -0.36(-0.54%) |
Nov 02, 2007 | 65.50 | 66.60 | 63.38 | 66.43 | 231,523 | +2.51(+3.92%) |
Nov 01, 2007 | 66.91 | 68.10 | 62.20 | 63.92 | 299,721 | -2.98(-4.46%) |
Oct 31, 2007 | 65.62 | 66.93 | 62.90 | 66.91 | 208,484 | +1.23(+1.88%) |
Oct 30, 2007 | 66.40 | 66.76 | 64.11 | 65.67 | 165,277 | -0.89(-1.34%) |
Oct 29, 2007 | 66.74 | 67.43 | 65.45 | 66.56 | 139,096 | -0.22(-0.34%) |
Oct 26, 2007 | 64.96 | 66.92 | 64.47 | 66.79 | 160,616 | +2.30(+3.57%) |
Oct 25, 2007 | 63.45 | 64.69 | 62.63 | 64.49 | 187,025 | +1.20(+1.89%) |
Oct 24, 2007 | 64.55 | 64.75 | 62.16 | 63.29 | 164,138 | -1.62(-2.49%) |
Oct 23, 2007 | 64.45 | 65.02 | 62.84 | 64.91 | 127,441 | +1.34(+2.11%) |
Oct 22, 2007 | 60.43 | 64.15 | 59.93 | 63.57 | 230,912 | +2.18(+3.56%) |
Oct 19, 2007 | 65.03 | 65.23 | 61.12 | 61.39 | 163,892 | -3.64(-5.60%) |
Oct 18, 2007 | 64.60 | 65.04 | 61.77 | 65.03 | 171,973 | +0.30(+0.46%) |
Oct 17, 2007 | 64.78 | 65.40 | 63.71 | 64.73 | 202,672 | +0.68(+1.07%) |
Oct 16, 2007 | 65.33 | 65.42 | 64.05 | 64.05 | 135,587 | -1.73(-2.62%) |
Oct 15, 2007 | 66.25 | 66.50 | 64.83 | 65.77 | 238,823 | -0.48(-0.72%) |
Oct 12, 2007 | 65.22 | 66.36 | 63.80 | 66.25 | 123,507 | +1.04(+1.60%) |
Oct 11, 2007 | 65.80 | 66.86 | 64.46 | 65.21 | 231,008 | -0.48(-0.73%) |
Oct 10, 2007 | 63.64 | 65.85 | 63.64 | 65.68 | 271,118 | +1.67(+2.61%) |
Oct 09, 2007 | 64.34 | 64.59 | 63.24 | 64.01 | 147,402 | -0.14(-0.22%) |
Oct 08, 2007 | 62.41 | 64.50 | 62.01 | 64.16 | 143,318 | +2.16(+3.48%) |
Oct 05, 2007 | 63.69 | 64.16 | 61.13 | 62.00 | 234,929 | -0.65(-1.03%) |
Oct 04, 2007 | 58.26 | 62.89 | 58.25 | 62.65 | 519,988 | +4.50(+7.75%) |
Oct 03, 2007 | 58.42 | 58.42 | 57.38 | 58.14 | 75,828 | -0.30(-0.51%) |
Oct 02, 2007 | 57.80 | 58.44 | 56.83 | 58.44 | 109,586 | +0.81(+1.40%) |
Oct 01, 2007 | 55.29 | 57.63 | 55.29 | 57.63 | 134,147 | +2.43(+4.40%) |
Sep 28, 2007 | 56.13 | 57.21 | 54.91 | 55.20 | 108,512 | -0.86(-1.54%) |
Sep 27, 2007 | 57.53 | 58.83 | 56.02 | 56.06 | 142,863 | -1.32(-2.30%) |
Sep 26, 2007 | 55.79 | 57.45 | 55.36 | 57.39 | 150,320 | +2.00(+3.60%) |
Sep 25, 2007 | 53.86 | 55.73 | 53.14 | 55.39 | 139,575 | +1.40(+2.60%) |
Sep 24, 2007 | 54.57 | 55.55 | 53.86 | 53.99 | 166,264 | -0.58(-1.07%) |
Sep 21, 2007 | 56.15 | 56.15 | 54.39 | 54.57 | 177,272 | -1.12(-2.02%) |
Sep 20, 2007 | 56.93 | 56.93 | 55.67 | 55.70 | 68,509 | -1.46(-2.55%) |
Sep 19, 2007 | 56.93 | 57.51 | 56.63 | 57.15 | 99,639 | +0.58(+1.03%) |
Sep 18, 2007 | 54.96 | 56.62 | 54.34 | 56.57 | 89,722 | +1.85(+3.38%) |
Sep 17, 2007 | 55.97 | 56.15 | 54.62 | 54.72 | 198,695 | -1.65(-2.92%) |
Sep 14, 2007 | 55.71 | 56.45 | 54.99 | 56.36 | 65,766 | -0.05(-0.10%) |
Sep 13, 2007 | 56.06 | 57.79 | 55.39 | 56.41 | 163,824 | +0.57(+1.01%) |
Sep 12, 2007 | 54.74 | 55.94 | 53.87 | 55.85 | 143,569 | +1.01(+1.84%) |
Sep 11, 2007 | 54.65 | 55.09 | 54.20 | 54.84 | 122,744 | +0.41(+0.76%) |
Sep 10, 2007 | 55.25 | 55.25 | 53.50 | 54.43 | 70,509 | -0.36(-0.66%) |
Sep 07, 2007 | 55.74 | 55.75 | 54.79 | 54.79 | 107,454 | -1.48(-2.64%) |
Sep 06, 2007 | 56.79 | 57.36 | 55.94 | 56.27 | 90,913 | -0.22(-0.40%) |
Sep 05, 2007 | 56.28 | 56.86 | 56.02 | 56.50 | 95,754 | -0.26(-0.46%) |
Sep 04, 2007 | 57.69 | 57.69 | 56.28 | 56.76 | 87,611 | -1.25(-2.15%) |
Aug 31, 2007 | 57.95 | 58.44 | 57.04 | 58.01 | 114,965 | +0.65(+1.13%) |
Aug 30, 2007 | 55.49 | 57.57 | 55.39 | 57.36 | 146,708 | +1.17(+2.08%) |
Aug 29, 2007 | 56.06 | 56.48 | 55.25 | 56.19 | 148,953 | +0.56(+1.00%) |
Aug 28, 2007 | 55.79 | 56.78 | 55.61 | 55.63 | 85,931 | -0.95(-1.68%) |
Aug 27, 2007 | 56.97 | 57.07 | 55.78 | 56.59 | 193,311 | -0.80(-1.39%) |
Aug 24, 2007 | 56.61 | 57.60 | 56.49 | 57.39 | 68,183 | +0.67(+1.17%) |
Aug 23, 2007 | 56.74 | 58.08 | 55.76 | 56.72 | 188,112 | +0.48(+0.85%) |
Aug 22, 2007 | 57.49 | 57.90 | 55.50 | 56.24 | 142,668 | -0.49(-0.87%) |
Aug 21, 2007 | 57.28 | 57.35 | 55.39 | 56.74 | 156,775 | -0.36(-0.63%) |
Aug 20, 2007 | 56.08 | 57.52 | 55.07 | 57.10 | 185,240 | +1.16(+2.07%) |
Aug 17, 2007 | 55.38 | 57.54 | 54.57 | 55.94 | 391,620 | +2.75(+5.17%) |
Aug 16, 2007 | 51.16 | 53.24 | 50.82 | 53.19 | 275,659 | +1.71(+3.32%) |
Aug 15, 2007 | 51.97 | 52.84 | 51.21 | 51.48 | 190,395 | -0.67(-1.29%) |
Aug 14, 2007 | 53.98 | 54.06 | 52.14 | 52.15 | 213,964 | -1.56(-2.90%) |
Aug 13, 2007 | 55.74 | 56.64 | 52.44 | 53.71 | 302,521 | -0.21(-0.38%) |
Aug 10, 2007 | 57.28 | 57.30 | 53.28 | 53.92 | 389,725 | -4.04(-6.97%) |
Aug 09, 2007 | 58.08 | 58.44 | 56.23 | 57.95 | 302,520 | -0.19(-0.32%) |
Aug 08, 2007 | 56.64 | 60.38 | 56.61 | 58.14 | 414,337 | +0.76(+1.33%) |
Aug 07, 2007 | 55.00 | 58.17 | 53.48 | 57.38 | 534,025 | +1.30(+2.32%) |
Aug 06, 2007 | 53.30 | 56.43 | 52.59 | 56.07 | 470,364 | +3.24(+6.13%) |
Aug 03, 2007 | 52.91 | 53.75 | 51.22 | 52.84 | 298,587 | +0.08(+0.15%) |
Aug 02, 2007 | 45.44 | 55.16 | 45.44 | 52.76 | 875,253 | +8.78(+19.98%) |
Aug 01, 2007 | 43.77 | 44.77 | 43.01 | 43.97 | 169,510 | -0.06(-0.14%) |
Jul 31, 2007 | 44.18 | 44.99 | 43.95 | 44.03 | 122,070 | -0.21(-0.47%) |
Jul 30, 2007 | 44.14 | 44.49 | 43.60 | 44.24 | 124,903 | -0.03(-0.06%) |
Jul 27, 2007 | 44.17 | 44.93 | 43.79 | 44.27 | 110,144 | -0.16(-0.36%) |
Jul 26, 2007 | 43.47 | 45.25 | 43.02 | 44.43 | 247,779 | +0.49(+1.10%) |
Jul 25, 2007 | 44.29 | 44.29 | 43.54 | 43.95 | 164,357 | -0.19(-0.43%) |
Jul 24, 2007 | 44.43 | 44.95 | 43.83 | 44.13 | 152,609 | -0.65(-1.45%) |
Jul 23, 2007 | 44.65 | 45.10 | 44.46 | 44.78 | 83,138 | -0.03(-0.06%) |
Jul 20, 2007 | 44.28 | 44.94 | 43.72 | 44.81 | 146,442 | +0.43(+0.97%) |
Jul 19, 2007 | 43.85 | 45.04 | 43.32 | 44.38 | 102,679 | +0.68(+1.56%) |
Jul 18, 2007 | 43.74 | 43.86 | 43.08 | 43.69 | 85,922 | -0.38(-0.86%) |
Jul 17, 2007 | 43.21 | 44.30 | 43.21 | 44.07 | 86,009 | +0.85(+1.96%) |
Jul 16, 2007 | 43.47 | 43.50 | 42.93 | 43.23 | 72,153 | -0.22(-0.52%) |
Jul 13, 2007 | 42.91 | 43.65 | 42.46 | 43.45 | 52,279 | +0.35(+0.81%) |
Jul 12, 2007 | 42.34 | 43.43 | 42.34 | 43.10 | 79,191 | +0.88(+2.09%) |
Jul 11, 2007 | 41.81 | 42.30 | 41.81 | 42.22 | 104,991 | +0.22(+0.51%) |
Jul 10, 2007 | 41.99 | 42.12 | 41.81 | 42.00 | 105,558 | -0.29(-0.68%) |
Jul 09, 2007 | 42.58 | 43.01 | 42.25 | 42.29 | 70,921 | -0.51(-1.20%) |
Jul 06, 2007 | 41.97 | 43.14 | 41.97 | 42.80 | 40,593 | +0.73(+1.73%) |
Jul 05, 2007 | 42.16 | 42.37 | 41.83 | 42.08 | 70,481 | -0.14(-0.34%) |
Jul 03, 2007 | 42.10 | 42.36 | 42.09 | 42.22 | 30,996 | +0.00(+0.00%) |
Jul 02, 2007 | 42.39 | 42.43 | 41.79 | 42.22 | 139,240 | -0.06(-0.14%) |
Jun 29, 2007 | 43.15 | 43.42 | 42.16 | 42.28 | 108,493 | -0.86(-1.99%) |
Jun 28, 2007 | 42.00 | 43.27 | 42.00 | 43.14 | 100,244 | +0.95(+2.26%) |
Jun 27, 2007 | 41.99 | 42.38 | 41.45 | 42.18 | 117,838 | +0.13(+0.30%) |
Jun 26, 2007 | 42.10 | 42.34 | 41.49 | 42.06 | 194,759 | +0.04(+0.11%) |
Jun 25, 2007 | 41.99 | 42.35 | 41.66 | 42.01 | 126,143 | -0.26(-0.62%) |
Jun 22, 2007 | 42.28 | 42.56 | 41.69 | 42.27 | 314,178 | -0.20(-0.47%) |
Jun 21, 2007 | 42.60 | 42.69 | 41.69 | 42.47 | 78,042 | -0.30(-0.69%) |
Jun 20, 2007 | 43.33 | 43.78 | 42.70 | 42.77 | 159,169 | -0.85(-1.96%) |
Jun 19, 2007 | 43.32 | 43.75 | 42.71 | 43.62 | 124,799 | +0.02(+0.04%) |
Jun 18, 2007 | 43.92 | 44.05 | 42.69 | 43.60 | 117,236 | -0.38(-0.86%) |
Jun 15, 2007 | 43.36 | 44.48 | 42.93 | 43.98 | 163,507 | +1.29(+3.03%) |
Jun 14, 2007 | 42.65 | 43.87 | 42.61 | 42.69 | 91,764 | -0.04(-0.11%) |
Jun 13, 2007 | 42.29 | 42.79 | 42.01 | 42.73 | 114,788 | +0.48(+1.13%) |
Jun 12, 2007 | 42.57 | 42.63 | 41.74 | 42.25 | 92,654 | -0.46(-1.07%) |
Jun 11, 2007 | 42.43 | 42.88 | 42.08 | 42.71 | 129,819 | +0.10(+0.23%) |
Jun 08, 2007 | 41.97 | 42.71 | 41.79 | 42.61 | 109,672 | +0.36(+0.85%) |
Jun 07, 2007 | 41.88 | 42.30 | 41.67 | 42.25 | 113,569 | +0.04(+0.11%) |
Jun 06, 2007 | 42.26 | 42.34 | 41.58 | 42.21 | 122,596 | -0.39(-0.91%) |
Jun 05, 2007 | 42.71 | 42.98 | 42.49 | 42.60 | 186,703 | -0.35(-0.82%) |
Jun 04, 2007 | 43.05 | 43.06 | 42.52 | 42.95 | 51,389 | -0.25(-0.58%) |
Jun 01, 2007 | 43.08 | 43.74 | 43.08 | 43.20 | 183,244 | +0.22(+0.50%) |
May 31, 2007 | 42.52 | 43.15 | 42.33 | 42.98 | 169,370 | +0.51(+1.21%) |
May 30, 2007 | 41.84 | 42.60 | 41.76 | 42.47 | 225,607 | +0.16(+0.38%) |
May 29, 2007 | 42.27 | 42.70 | 42.10 | 42.31 | 153,899 | +0.05(+0.13%) |
May 25, 2007 | 42.03 | 42.51 | 41.90 | 42.25 | 118,054 | +0.32(+0.77%) |
May 24, 2007 | 42.71 | 42.97 | 41.68 | 41.93 | 129,726 | -0.84(-1.95%) |
May 23, 2007 | 43.49 | 43.49 | 42.71 | 42.77 | 113,030 | -0.61(-1.41%) |
May 22, 2007 | 43.65 | 43.77 | 43.22 | 43.38 | 55,145 | -0.22(-0.52%) |
May 21, 2007 | 43.22 | 43.83 | 43.06 | 43.60 | 70,402 | +0.46(+1.06%) |
May 18, 2007 | 43.31 | 43.38 | 43.04 | 43.15 | 58,823 | -0.11(-0.25%) |
May 17, 2007 | 43.42 | 43.59 | 42.94 | 43.25 | 114,761 | -0.22(-0.50%) |
May 16, 2007 | 43.71 | 43.94 | 43.40 | 43.47 | 142,886 | -0.22(-0.51%) |
May 15, 2007 | 44.28 | 44.73 | 43.58 | 43.69 | 156,716 | -0.72(-1.62%) |
May 14, 2007 | 43.92 | 44.43 | 43.46 | 44.41 | 201,590 | +0.28(+0.63%) |
May 11, 2007 | 43.29 | 44.35 | 42.93 | 44.13 | 101,227 | +0.92(+2.12%) |
May 10, 2007 | 44.75 | 44.75 | 43.20 | 43.22 | 207,403 | -1.73(-3.84%) |
May 09, 2007 | 44.83 | 44.96 | 44.42 | 44.94 | 119,037 | -0.26(-0.58%) |
May 08, 2007 | 45.67 | 45.72 | 44.52 | 45.20 | 183,166 | -0.76(-1.66%) |
May 07, 2007 | 46.39 | 46.52 | 45.81 | 45.97 | 113,245 | -0.37(-0.80%) |
May 04, 2007 | 45.97 | 46.34 | 45.74 | 46.34 | 80,675 | +0.38(+0.82%) |
May 03, 2007 | 47.02 | 47.11 | 44.51 | 45.96 | 320,935 | -1.23(-2.61%) |
May 02, 2007 | 46.43 | 47.67 | 46.26 | 47.19 | 79,919 | +0.50(+1.08%) |