Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.02 | 44.40 | 44.02 | 44.02 | 6,308 | +0.63(+1.46%) |
Apr 29, 2008 | 43.59 | 43.59 | 43.33 | 43.38 | 6,486 | -1.05(-2.37%) |
Apr 28, 2008 | 44.39 | 44.67 | 44.33 | 44.44 | 11,423 | +0.71(+1.63%) |
Apr 25, 2008 | 44.09 | 44.10 | 43.72 | 43.72 | 35,208 | -0.31(-0.70%) |
Apr 24, 2008 | 44.00 | 44.14 | 43.46 | 44.03 | 13,886 | -0.73(-1.64%) |
Apr 23, 2008 | 44.58 | 44.78 | 44.52 | 44.76 | 6,590 | +0.93(+2.13%) |
Apr 22, 2008 | 43.96 | 44.14 | 43.83 | 43.83 | 7,584 | -0.31(-0.70%) |
Apr 21, 2008 | 43.99 | 44.20 | 43.83 | 44.14 | 9,128 | +1.06(+2.46%) |
Apr 18, 2008 | 42.66 | 43.15 | 42.66 | 43.07 | 6,807 | +0.44(+1.03%) |
Apr 17, 2008 | 42.58 | 42.73 | 42.52 | 42.63 | 1,877 | -1.06(-2.43%) |
Apr 16, 2008 | 43.14 | 43.69 | 43.11 | 43.69 | 9,146 | +1.52(+3.60%) |
Apr 15, 2008 | 41.98 | 42.17 | 41.96 | 42.17 | 9,740 | +0.80(+1.92%) |
Apr 14, 2008 | 41.39 | 41.57 | 41.32 | 41.38 | 7,394 | -0.22(-0.53%) |
Apr 11, 2008 | 41.87 | 41.99 | 41.60 | 41.60 | 10,636 | -0.75(-1.77%) |
Apr 10, 2008 | 42.23 | 42.55 | 42.06 | 42.35 | 6,666 | -0.27(-0.64%) |
Apr 09, 2008 | 42.97 | 43.02 | 42.62 | 42.62 | 8,089 | -1.22(-2.79%) |
Apr 08, 2008 | 43.37 | 43.87 | 43.37 | 43.84 | 2,396 | -0.25(-0.56%) |
Apr 07, 2008 | 44.28 | 44.51 | 44.08 | 44.09 | 15,430 | -0.53(-1.20%) |
Apr 04, 2008 | 44.47 | 44.81 | 44.45 | 44.62 | 15,430 | +0.22(+0.50%) |
Apr 03, 2008 | 43.75 | 44.60 | 43.75 | 44.40 | 9,438 | +0.77(+1.76%) |
Apr 02, 2008 | 43.63 | 43.98 | 43.47 | 43.63 | 13,033 | +0.59(+1.38%) |
Apr 01, 2008 | 42.53 | 43.09 | 42.53 | 43.04 | 17,228 | +0.73(+1.72%) |
Mar 31, 2008 | 42.33 | 42.42 | 42.31 | 42.31 | 1,797 | -0.02(-0.05%) |
Mar 28, 2008 | 42.43 | 42.92 | 42.23 | 42.33 | 101,272 | +0.05(+0.11%) |
Mar 27, 2008 | 43.07 | 43.07 | 42.29 | 42.29 | 3,295 | -0.47(-1.11%) |
Mar 26, 2008 | 42.90 | 42.90 | 42.69 | 42.76 | 3,295 | +0.05(+0.11%) |
Mar 25, 2008 | 42.65 | 42.94 | 42.28 | 42.71 | 8,539 | +0.47(+1.12%) |
Mar 24, 2008 | 41.55 | 42.64 | 41.55 | 42.24 | 10,486 | +0.97(+2.36%) |
Mar 21, 2008 | 40.34 | 41.41 | 40.22 | 41.27 | 6,891 | +0.00(+0.00%) |
Mar 20, 2008 | 40.34 | 41.41 | 40.22 | 41.27 | 6,891 | +0.90(+2.23%) |
Mar 19, 2008 | 42.21 | 42.28 | 40.36 | 40.36 | 12,566 | -1.13(-2.72%) |
Mar 18, 2008 | 41.01 | 41.49 | 40.78 | 41.49 | 11,835 | +1.84(+4.65%) |
Mar 17, 2008 | 39.43 | 40.14 | 39.20 | 39.65 | 16,329 | -1.19(-2.91%) |
Mar 14, 2008 | 42.11 | 42.11 | 40.48 | 40.84 | 19,475 | -1.19(-2.84%) |
Mar 13, 2008 | 40.94 | 42.03 | 40.82 | 42.03 | 10,561 | +0.48(+1.16%) |
Mar 12, 2008 | 41.66 | 42.03 | 41.55 | 41.55 | 34,456 | -0.59(-1.39%) |
Mar 11, 2008 | 41.05 | 42.14 | 41.05 | 42.14 | 23,969 | +2.51(+6.33%) |
Mar 10, 2008 | 40.53 | 40.54 | 39.63 | 39.63 | 14,232 | -0.69(-1.71%) |
Mar 07, 2008 | 40.47 | 40.96 | 39.82 | 40.32 | 13,557 | -0.90(-2.18%) |
Mar 06, 2008 | 42.19 | 42.19 | 41.22 | 41.22 | 8,089 | -1.33(-3.12%) |
Mar 05, 2008 | 42.17 | 42.68 | 42.11 | 42.55 | 8,127 | +0.41(+0.97%) |
Mar 04, 2008 | 42.30 | 42.47 | 41.59 | 42.14 | 15,880 | -0.79(-1.85%) |
Mar 03, 2008 | 42.45 | 42.95 | 42.45 | 42.93 | 19,915 | +0.14(+0.33%) |
Feb 29, 2008 | 43.77 | 43.77 | 42.74 | 42.79 | 12,522 | -1.94(-4.34%) |
Feb 28, 2008 | 44.70 | 44.98 | 44.53 | 44.74 | 10,936 | -0.63(-1.40%) |
Feb 27, 2008 | 44.94 | 45.54 | 44.93 | 45.37 | 14,097 | +0.44(+0.98%) |
Feb 26, 2008 | 44.23 | 44.96 | 44.23 | 44.93 | 13,632 | +0.70(+1.58%) |
Feb 25, 2008 | 43.52 | 44.23 | 43.39 | 44.23 | 12,584 | +1.43(+3.34%) |
Feb 22, 2008 | 42.81 | 42.87 | 42.18 | 42.80 | 12,134 | +0.43(+1.01%) |
Feb 21, 2008 | 42.99 | 43.15 | 42.37 | 42.37 | 16,479 | -0.03(-0.08%) |
Feb 20, 2008 | 41.59 | 42.42 | 41.49 | 42.41 | 12,734 | -0.59(-1.37%) |
Feb 19, 2008 | 43.47 | 43.69 | 42.99 | 42.99 | 23,595 | +0.09(+0.22%) |
Feb 18, 2008 | 42.80 | 42.90 | 42.46 | 42.90 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.80 | 42.90 | 42.46 | 42.90 | 29,962 | +0.45(+1.07%) |
Feb 14, 2008 | 43.15 | 43.17 | 42.45 | 42.45 | 25,685 | -0.19(-0.45%) |
Feb 13, 2008 | 42.36 | 42.64 | 42.05 | 42.64 | 20,374 | -0.91(-2.10%) |
Feb 12, 2008 | 43.85 | 44.22 | 43.47 | 43.55 | 23,220 | +0.53(+1.24%) |
Feb 11, 2008 | 43.03 | 43.09 | 42.53 | 43.02 | 25,032 | -0.01(-0.03%) |
Feb 08, 2008 | 43.28 | 43.38 | 42.91 | 43.03 | 47,640 | -0.02(-0.05%) |
Feb 07, 2008 | 42.47 | 43.26 | 42.47 | 43.05 | 32,059 | -0.04(-0.09%) |
Feb 06, 2008 | 43.70 | 43.90 | 43.09 | 43.09 | 22,321 | +0.27(+0.62%) |
Feb 05, 2008 | 44.14 | 44.14 | 42.83 | 42.83 | 19,175 | -1.50(-3.39%) |
Feb 04, 2008 | 44.87 | 44.95 | 44.22 | 44.33 | 29,063 | -1.68(-3.66%) |
Feb 01, 2008 | 45.46 | 46.01 | 45.38 | 46.01 | 32,808 | +1.60(+3.61%) |
Jan 31, 2008 | 43.23 | 44.49 | 42.74 | 44.41 | 26,067 | +1.02(+2.35%) |
Jan 30, 2008 | 43.17 | 44.56 | 42.97 | 43.39 | 45,769 | -1.23(-2.75%) |
Jan 29, 2008 | 44.15 | 44.62 | 44.12 | 44.62 | 11,535 | -0.01(-0.02%) |
Jan 28, 2008 | 43.63 | 44.62 | 43.42 | 44.62 | 12,149 | +0.58(+1.32%) |
Jan 25, 2008 | 44.85 | 44.96 | 43.86 | 44.04 | 27,265 | +1.06(+2.47%) |
Jan 24, 2008 | 42.62 | 43.05 | 42.39 | 42.98 | 6,930 | +1.02(+2.44%) |
Jan 23, 2008 | 39.87 | 41.96 | 39.29 | 41.96 | 36,703 | +0.36(+0.86%) |
Jan 22, 2008 | 40.66 | 42.01 | 40.24 | 41.60 | 32,059 | -1.81(-4.17%) |
Jan 21, 2008 | 43.95 | 44.50 | 43.07 | 43.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.95 | 44.50 | 43.07 | 43.41 | 52,733 | +1.17(+2.77%) |
Jan 17, 2008 | 44.19 | 44.21 | 42.24 | 42.24 | 34,007 | -1.23(-2.84%) |
Jan 16, 2008 | 43.94 | 44.16 | 43.11 | 43.47 | 21,508 | -0.82(-1.85%) |
Jan 15, 2008 | 45.49 | 45.49 | 44.28 | 44.30 | 16,928 | -2.02(-4.37%) |
Jan 14, 2008 | 46.12 | 46.33 | 45.89 | 46.32 | 17,827 | +1.01(+2.24%) |
Jan 11, 2008 | 45.80 | 45.80 | 45.28 | 45.30 | 8,988 | -1.43(-3.06%) |
Jan 10, 2008 | 45.35 | 46.93 | 45.35 | 46.73 | 19,175 | +0.93(+2.04%) |
Jan 09, 2008 | 45.58 | 45.86 | 45.16 | 45.80 | 15,880 | +0.23(+0.50%) |
Jan 08, 2008 | 46.12 | 46.57 | 45.52 | 45.57 | 20,973 | -0.02(-0.04%) |
Jan 07, 2008 | 45.74 | 45.87 | 45.27 | 45.59 | 37,602 | +0.03(+0.06%) |
Jan 04, 2008 | 46.40 | 46.40 | 45.51 | 45.56 | 28,014 | -1.37(-2.92%) |
Jan 03, 2008 | 47.02 | 47.15 | 46.86 | 46.93 | 9,438 | +0.20(+0.43%) |
Jan 02, 2008 | 47.03 | 47.36 | 46.18 | 46.73 | 77,153 | -0.32(-0.68%) |
Jan 01, 2008 | 47.51 | 47.51 | 46.99 | 47.05 | 41,947 | +0.00(+0.00%) |
Dec 31, 2007 | 47.51 | 47.51 | 46.99 | 47.05 | 41,947 | -0.17(-0.37%) |
Dec 28, 2007 | 47.44 | 47.44 | 47.00 | 47.23 | 18,876 | +0.37(+0.78%) |
Dec 27, 2007 | 47.40 | 47.40 | 46.86 | 46.86 | 7,041 | -0.67(-1.42%) |
Dec 26, 2007 | 47.49 | 47.55 | 47.36 | 47.53 | 17,677 | +0.34(+0.72%) |
Dec 24, 2007 | 48.06 | 48.06 | 46.98 | 47.19 | 14,831 | +0.17(+0.35%) |
Dec 21, 2007 | 46.73 | 47.13 | 46.73 | 47.03 | 10,187 | +1.33(+2.92%) |
Dec 20, 2007 | 45.31 | 45.71 | 45.19 | 45.69 | 17,078 | +0.37(+0.81%) |
Dec 19, 2007 | 45.98 | 45.98 | 45.22 | 45.32 | 17,857 | -0.60(-1.31%) |
Dec 18, 2007 | 46.26 | 46.26 | 45.02 | 45.92 | 679,846 | +0.76(+1.68%) |
Dec 17, 2007 | 46.48 | 46.48 | 45.16 | 45.16 | 31,011 | -4.26(-8.62%) |
Dec 14, 2007 | 49.85 | 49.96 | 49.42 | 49.42 | 26,366 | -1.53(-3.00%) |
Dec 13, 2007 | 51.09 | 51.09 | 50.40 | 50.95 | 17,378 | -1.01(-1.95%) |
Dec 12, 2007 | 52.79 | 52.87 | 51.61 | 51.97 | 24,269 | +1.13(+2.23%) |
Dec 11, 2007 | 52.51 | 52.88 | 50.79 | 50.83 | 13,333 | -1.52(-2.89%) |
Dec 10, 2007 | 51.70 | 52.39 | 51.70 | 52.35 | 6,891 | +0.84(+1.63%) |
Dec 07, 2007 | 51.76 | 51.89 | 51.50 | 51.50 | 15,280 | -0.32(-0.62%) |
Dec 06, 2007 | 51.06 | 51.94 | 51.05 | 51.83 | 10,037 | +0.73(+1.44%) |
Dec 05, 2007 | 50.87 | 51.24 | 50.87 | 51.09 | 14,831 | +0.80(+1.59%) |
Dec 04, 2007 | 50.62 | 50.62 | 50.27 | 50.29 | 14,981 | -0.51(-1.01%) |
Dec 03, 2007 | 50.66 | 51.32 | 50.66 | 50.80 | 11,730 | -0.31(-0.60%) |
Nov 30, 2007 | 51.78 | 51.78 | 50.95 | 51.11 | 5,992 | +0.27(+0.54%) |
Nov 29, 2007 | 50.56 | 50.99 | 50.49 | 50.84 | 14,479 | -0.85(-1.65%) |
Nov 28, 2007 | 50.50 | 51.72 | 50.15 | 51.69 | 7,940 | +1.60(+3.18%) |
Nov 27, 2007 | 48.01 | 50.10 | 48.01 | 50.10 | 8,838 | +1.15(+2.36%) |
Nov 26, 2007 | 50.00 | 50.35 | 48.86 | 48.94 | 11,535 | -1.00(-2.00%) |
Nov 23, 2007 | 48.85 | 49.94 | 48.85 | 49.94 | 2,951 | +0.57(+1.15%) |
Nov 21, 2007 | 49.58 | 49.89 | 49.17 | 49.38 | 17,542 | -1.99(-3.87%) |
Nov 20, 2007 | 51.19 | 51.70 | 50.79 | 51.36 | 31,011 | +0.89(+1.76%) |
Nov 19, 2007 | 50.66 | 51.79 | 50.25 | 50.48 | 31,460 | -1.36(-2.63%) |
Nov 16, 2007 | 50.85 | 52.01 | 50.85 | 51.84 | 23,071 | +0.27(+0.52%) |
Nov 15, 2007 | 52.07 | 52.25 | 51.30 | 51.57 | 38,202 | -1.07(-2.04%) |
Nov 14, 2007 | 53.49 | 54.07 | 52.56 | 52.65 | 31,814 | +0.20(+0.38%) |
Nov 13, 2007 | 50.06 | 52.45 | 50.06 | 52.45 | 41,947 | +2.34(+4.68%) |
Nov 12, 2007 | 50.61 | 51.14 | 49.58 | 50.10 | 106,944 | -2.15(-4.11%) |
Nov 09, 2007 | 52.81 | 52.92 | 52.17 | 52.25 | 42,246 | -2.05(-3.77%) |
Nov 08, 2007 | 53.87 | 54.74 | 53.15 | 54.30 | 51,235 | +0.83(+1.55%) |
Nov 07, 2007 | 54.42 | 54.82 | 53.47 | 53.47 | 8,988 | -1.59(-2.89%) |
Nov 06, 2007 | 54.56 | 55.06 | 54.37 | 55.06 | 35,355 | +1.17(+2.18%) |
Nov 05, 2007 | 53.77 | 54.08 | 53.47 | 53.89 | 39,550 | -1.00(-1.82%) |
Nov 02, 2007 | 54.62 | 54.91 | 53.77 | 54.89 | 92,733 | +1.23(+2.30%) |
Nov 01, 2007 | 54.95 | 54.95 | 53.65 | 53.65 | 12,734 | -2.23(-3.99%) |
Oct 31, 2007 | 55.44 | 55.94 | 55.06 | 55.88 | 15,280 | +1.10(+2.00%) |
Oct 30, 2007 | 54.83 | 55.08 | 54.71 | 54.79 | 19,625 | -0.48(-0.86%) |
Oct 29, 2007 | 54.95 | 55.26 | 54.92 | 55.26 | 5,093 | +0.49(+0.90%) |
Oct 26, 2007 | 54.34 | 54.77 | 54.33 | 54.77 | 9,587 | +1.39(+2.60%) |
Oct 25, 2007 | 53.21 | 53.52 | 53.02 | 53.38 | 35,655 | +0.49(+0.93%) |
Oct 24, 2007 | 52.92 | 53.10 | 52.17 | 52.89 | 18,277 | -0.02(-0.05%) |
Oct 23, 2007 | 52.91 | 52.97 | 52.47 | 52.91 | 11,685 | +0.85(+1.63%) |
Oct 22, 2007 | 51.00 | 52.07 | 50.64 | 52.07 | 48,239 | +0.25(+0.48%) |
Oct 19, 2007 | 53.09 | 53.09 | 51.81 | 51.82 | 22,771 | -1.39(-2.61%) |
Oct 18, 2007 | 52.87 | 53.31 | 52.79 | 53.21 | 21,273 | +0.87(+1.67%) |
Oct 17, 2007 | 53.18 | 53.27 | 52.03 | 52.33 | 39,700 | +0.05(+0.10%) |
Oct 16, 2007 | 52.79 | 54.74 | 50.99 | 52.28 | 76,254 | -1.40(-2.60%) |
Oct 15, 2007 | 54.43 | 54.43 | 53.40 | 53.67 | 29,063 | -0.75(-1.39%) |
Oct 12, 2007 | 54.17 | 54.58 | 54.07 | 54.43 | 26,816 | +0.67(+1.24%) |
Oct 11, 2007 | 54.77 | 55.06 | 53.62 | 53.76 | 30,561 | +0.21(+0.40%) |
Oct 10, 2007 | 53.43 | 53.57 | 53.09 | 53.55 | 31,760 | -0.10(-0.19%) |
Oct 09, 2007 | 52.99 | 53.66 | 52.91 | 53.65 | 40,898 | +1.32(+2.51%) |
Oct 08, 2007 | 52.67 | 52.81 | 51.76 | 52.33 | 26,816 | -0.83(-1.56%) |
Oct 05, 2007 | 52.75 | 53.29 | 52.75 | 53.16 | 16,029 | +0.95(+1.83%) |
Oct 04, 2007 | 52.00 | 52.41 | 51.98 | 52.21 | 15,280 | +0.38(+0.73%) |
Oct 03, 2007 | 52.19 | 52.28 | 51.69 | 51.83 | 16,179 | -0.15(-0.30%) |
Oct 02, 2007 | 52.05 | 52.13 | 51.63 | 51.98 | 32,509 | -0.45(-0.85%) |
Oct 01, 2007 | 51.59 | 52.48 | 51.59 | 52.43 | 22,172 | +1.12(+2.19%) |
Sep 28, 2007 | 51.27 | 51.52 | 51.14 | 51.30 | 27,415 | +0.19(+0.37%) |
Sep 27, 2007 | 50.91 | 51.12 | 50.70 | 51.12 | 25,318 | +0.41(+0.82%) |
Sep 26, 2007 | 50.26 | 50.74 | 50.16 | 50.70 | 29,662 | +0.89(+1.80%) |
Sep 25, 2007 | 49.02 | 49.81 | 48.99 | 49.81 | 18,127 | +0.67(+1.36%) |
Sep 24, 2007 | 49.29 | 49.40 | 49.03 | 49.14 | 15,131 | -0.26(-0.53%) |
Sep 21, 2007 | 49.40 | 49.52 | 49.27 | 49.40 | 37,153 | +0.61(+1.25%) |
Sep 20, 2007 | 48.96 | 49.34 | 48.79 | 48.79 | 44,494 | -0.12(-0.25%) |
Sep 19, 2007 | 48.94 | 48.95 | 48.63 | 48.91 | 38,052 | +0.68(+1.41%) |
Sep 18, 2007 | 46.69 | 48.33 | 46.69 | 48.23 | 22,921 | +1.56(+3.35%) |
Sep 17, 2007 | 47.05 | 47.26 | 46.59 | 46.67 | 9,887 | -0.92(-1.94%) |
Sep 14, 2007 | 47.05 | 47.59 | 47.05 | 47.59 | 6,741 | +0.02(+0.04%) |
Sep 13, 2007 | 47.15 | 47.75 | 46.92 | 47.57 | 55,130 | +0.44(+0.92%) |
Sep 12, 2007 | 46.87 | 47.42 | 46.70 | 47.14 | 36,853 | -0.14(-0.30%) |
Sep 11, 2007 | 46.63 | 47.55 | 46.61 | 47.28 | 17,977 | +1.22(+2.65%) |
Sep 10, 2007 | 46.22 | 46.32 | 45.37 | 46.06 | 46,291 | +0.41(+0.91%) |
Sep 07, 2007 | 45.60 | 45.86 | 45.28 | 45.64 | 115,355 | -0.64(-1.38%) |
Sep 06, 2007 | 46.27 | 46.48 | 45.66 | 46.28 | 150,860 | +0.46(+1.01%) |
Sep 05, 2007 | 45.94 | 46.12 | 45.56 | 45.82 | 18,277 | -1.52(-3.21%) |
Sep 04, 2007 | 46.91 | 47.54 | 46.91 | 47.35 | 54,681 | +0.59(+1.27%) |
Aug 31, 2007 | 46.74 | 46.78 | 46.42 | 46.75 | 16,629 | +1.31(+2.88%) |
Aug 30, 2007 | 45.34 | 46.05 | 45.30 | 45.44 | 25,767 | -1.20(-2.58%) |
Aug 29, 2007 | 45.70 | 46.65 | 45.64 | 46.65 | 24,419 | +1.91(+4.27%) |
Aug 28, 2007 | 45.95 | 45.95 | 44.34 | 44.74 | 26,816 | -1.85(-3.97%) |
Aug 27, 2007 | 46.83 | 46.93 | 46.54 | 46.59 | 16,179 | -0.43(-0.92%) |
Aug 24, 2007 | 45.98 | 47.02 | 45.98 | 47.02 | 23,820 | +1.05(+2.29%) |
Aug 23, 2007 | 46.26 | 46.26 | 45.55 | 45.96 | 60,673 | +0.70(+1.54%) |
Aug 22, 2007 | 45.17 | 45.73 | 44.92 | 45.27 | 72,808 | +1.20(+2.73%) |
Aug 21, 2007 | 43.81 | 44.16 | 43.81 | 44.06 | 20,224 | -0.03(-0.08%) |
Aug 20, 2007 | 43.92 | 44.41 | 43.25 | 44.10 | 32,359 | +1.16(+2.71%) |
Aug 17, 2007 | 42.75 | 43.09 | 41.75 | 42.93 | 27,865 | +1.39(+3.36%) |
Aug 16, 2007 | 41.22 | 41.54 | 39.37 | 41.54 | 120,898 | -1.64(-3.80%) |
Aug 15, 2007 | 44.49 | 44.88 | 43.18 | 43.18 | 103,520 | -2.38(-5.23%) |
Aug 14, 2007 | 46.63 | 46.63 | 45.32 | 45.56 | 252,882 | -1.52(-3.22%) |
Aug 13, 2007 | 47.67 | 47.67 | 47.08 | 47.08 | 42,696 | +0.59(+1.26%) |
Aug 10, 2007 | 45.84 | 46.71 | 45.71 | 46.49 | 47,040 | -0.66(-1.40%) |
Aug 09, 2007 | 47.42 | 47.98 | 47.15 | 47.15 | 14,831 | -1.64(-3.35%) |
Aug 08, 2007 | 48.55 | 49.17 | 47.73 | 48.79 | 21,872 | +1.14(+2.40%) |
Aug 07, 2007 | 47.08 | 47.87 | 46.99 | 47.65 | 90,935 | +0.27(+0.56%) |
Aug 06, 2007 | 47.13 | 47.47 | 46.52 | 47.38 | 57,228 | +1.19(+2.57%) |
Aug 03, 2007 | 46.85 | 48.30 | 46.19 | 46.19 | 112,808 | -2.11(-4.37%) |
Aug 02, 2007 | 48.09 | 48.42 | 47.96 | 48.30 | 27,565 | +0.59(+1.25%) |
Aug 01, 2007 | 47.76 | 47.97 | 46.87 | 47.71 | 63,370 | -0.75(-1.54%) |
Jul 31, 2007 | 49.44 | 49.58 | 48.45 | 48.45 | 34,456 | -0.27(-0.55%) |
Jul 30, 2007 | 48.04 | 48.75 | 47.77 | 48.72 | 57,677 | +1.00(+2.10%) |
Jul 27, 2007 | 48.33 | 49.15 | 47.70 | 47.72 | 55,130 | -1.21(-2.47%) |
Jul 26, 2007 | 50.11 | 50.21 | 48.49 | 48.93 | 85,093 | -2.91(-5.61%) |
Jul 25, 2007 | 51.97 | 51.97 | 51.39 | 51.83 | 35,505 | +0.30(+0.59%) |
Jul 24, 2007 | 52.09 | 52.30 | 51.41 | 51.53 | 31,011 | -0.62(-1.19%) |
Jul 23, 2007 | 52.15 | 52.25 | 52.07 | 52.15 | 29,512 | +0.50(+0.98%) |
Jul 20, 2007 | 51.95 | 51.97 | 51.36 | 51.64 | 25,318 | -0.23(-0.45%) |
Jul 19, 2007 | 51.87 | 51.98 | 51.78 | 51.88 | 24,868 | +0.71(+1.40%) |
Jul 18, 2007 | 51.10 | 51.26 | 50.97 | 51.16 | 22,321 | +0.00(+0.00%) |
Jul 17, 2007 | 51.16 | 51.28 | 51.08 | 51.16 | 15,580 | +0.09(+0.18%) |
Jul 16, 2007 | 51.03 | 51.31 | 51.02 | 51.07 | 35,205 | +0.04(+0.07%) |
Jul 13, 2007 | 50.76 | 51.04 | 50.75 | 51.03 | 12,734 | -0.02(-0.03%) |
Jul 12, 2007 | 50.38 | 51.05 | 50.38 | 51.05 | 9,288 | +0.82(+1.63%) |
Jul 11, 2007 | 49.90 | 50.26 | 49.90 | 50.23 | 34,007 | +0.32(+0.64%) |
Jul 10, 2007 | 49.98 | 50.33 | 49.90 | 49.91 | 31,460 | -0.58(-1.15%) |
Jul 09, 2007 | 50.40 | 50.55 | 50.30 | 50.49 | 29,213 | +0.23(+0.46%) |
Jul 06, 2007 | 50.00 | 50.34 | 49.90 | 50.26 | 74,905 | +0.36(+0.71%) |
Jul 05, 2007 | 49.96 | 49.96 | 49.70 | 49.90 | 58,726 | +0.38(+0.77%) |
Jul 03, 2007 | 49.44 | 49.58 | 49.43 | 49.52 | 15,280 | -0.54(-1.08%) |
Jul 02, 2007 | 49.53 | 50.06 | 49.50 | 50.06 | 63,670 | +1.17(+2.40%) |
Jun 29, 2007 | 49.06 | 49.17 | 48.69 | 48.89 | 5,992 | -0.05(-0.10%) |
Jun 28, 2007 | 48.83 | 49.04 | 48.83 | 48.93 | 11,685 | +0.75(+1.56%) |
Jun 27, 2007 | 47.83 | 48.18 | 47.73 | 48.18 | 24,119 | -0.59(-1.20%) |
Jun 26, 2007 | 48.95 | 49.09 | 48.76 | 48.77 | 6,441 | -0.20(-0.41%) |
Jun 25, 2007 | 49.13 | 49.39 | 48.77 | 48.97 | 14,681 | +0.23(+0.47%) |
Jun 22, 2007 | 49.03 | 49.17 | 48.60 | 48.74 | 11,235 | -0.49(-1.00%) |
Jun 21, 2007 | 48.97 | 49.28 | 48.85 | 49.24 | 10,337 | +0.23(+0.46%) |
Jun 20, 2007 | 49.38 | 49.57 | 49.01 | 49.01 | 15,880 | -0.30(-0.60%) |
Jun 19, 2007 | 48.98 | 49.34 | 48.96 | 49.30 | 21,123 | +0.65(+1.33%) |
Jun 18, 2007 | 48.79 | 48.83 | 48.51 | 48.65 | 24,718 | +0.01(+0.01%) |
Jun 15, 2007 | 48.48 | 48.71 | 48.47 | 48.65 | 17,977 | +0.51(+1.05%) |
Jun 14, 2007 | 47.95 | 48.96 | 47.93 | 48.14 | 23,820 | -0.13(-0.28%) |
Jun 13, 2007 | 47.80 | 48.27 | 47.80 | 48.27 | 15,280 | +0.52(+1.10%) |
Jun 12, 2007 | 47.87 | 48.28 | 47.73 | 47.75 | 13,632 | -0.94(-1.94%) |
Jun 11, 2007 | 48.31 | 48.75 | 48.23 | 48.69 | 33,707 | +0.03(+0.07%) |
Jun 08, 2007 | 47.97 | 48.66 | 47.76 | 48.66 | 23,820 | +0.81(+1.70%) |
Jun 07, 2007 | 48.47 | 48.79 | 47.85 | 47.85 | 35,954 | -0.38(-0.79%) |
Jun 06, 2007 | 48.60 | 48.87 | 48.15 | 48.23 | 25,018 | -0.53(-1.10%) |
Jun 05, 2007 | 48.83 | 48.87 | 48.66 | 48.76 | 10,187 | -0.20(-0.41%) |
Jun 04, 2007 | 48.67 | 48.96 | 48.60 | 48.96 | 24,119 | +0.46(+0.95%) |
Jun 01, 2007 | 48.29 | 48.60 | 48.27 | 48.50 | 26,966 | +0.27(+0.55%) |
May 31, 2007 | 48.33 | 48.42 | 48.18 | 48.23 | 41,048 | +0.18(+0.37%) |
May 30, 2007 | 47.41 | 48.05 | 47.39 | 48.05 | 22,022 | +0.29(+0.61%) |
May 29, 2007 | 47.98 | 48.03 | 47.61 | 47.76 | 44,044 | -0.10(-0.20%) |
May 25, 2007 | 47.71 | 48.00 | 47.67 | 47.86 | 30,561 | +0.76(+1.62%) |
May 24, 2007 | 47.97 | 48.06 | 47.05 | 47.09 | 74,606 | -1.18(-2.45%) |
May 23, 2007 | 48.50 | 48.65 | 48.26 | 48.27 | 34,157 | +0.33(+0.68%) |
May 22, 2007 | 48.33 | 48.33 | 47.95 | 47.95 | 52,733 | -0.45(-0.94%) |
May 21, 2007 | 48.25 | 48.54 | 48.20 | 48.40 | 44,643 | -0.21(-0.43%) |
May 18, 2007 | 48.36 | 48.87 | 48.33 | 48.61 | 77,302 | +0.21(+0.43%) |
May 17, 2007 | 48.19 | 48.47 | 48.12 | 48.40 | 20,823 | +0.01(+0.01%) |
May 16, 2007 | 48.33 | 48.44 | 48.03 | 48.39 | 28,314 | -0.33(-0.69%) |
May 15, 2007 | 48.51 | 49.13 | 48.51 | 48.73 | 26,217 | +0.06(+0.12%) |
May 14, 2007 | 48.89 | 49.05 | 48.57 | 48.67 | 32,658 | -0.10(-0.20%) |
May 11, 2007 | 48.16 | 48.80 | 48.16 | 48.77 | 29,213 | +0.97(+2.02%) |
May 10, 2007 | 48.37 | 48.56 | 47.80 | 47.80 | 63,520 | -0.66(-1.36%) |
May 09, 2007 | 48.34 | 48.59 | 48.16 | 48.46 | 102,770 | +0.20(+0.42%) |
May 08, 2007 | 48.29 | 48.29 | 47.97 | 48.26 | 52,134 | -0.19(-0.40%) |
May 07, 2007 | 48.33 | 48.47 | 48.33 | 48.45 | 54,381 | -0.10(-0.21%) |
May 04, 2007 | 48.41 | 48.57 | 48.33 | 48.55 | 58,426 | -0.03(-0.07%) |
May 03, 2007 | 48.46 | 48.61 | 48.35 | 48.59 | 34,456 | +0.05(+0.11%) |
May 02, 2007 | 48.23 | 48.62 | 48.23 | 48.53 | 89,587 | +0.53(+1.11%) |