Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.51 | 45.60 | 45.37 | 45.50 | 35,019 | +0.04(+0.09%) |
May 29, 2008 | 44.78 | 45.58 | 44.78 | 45.46 | 61,550 | +0.69(+1.54%) |
May 28, 2008 | 44.79 | 44.92 | 44.52 | 44.77 | 16,714 | -0.03(-0.07%) |
May 27, 2008 | 44.50 | 44.81 | 44.47 | 44.81 | 30,772 | +0.27(+0.60%) |
May 26, 2008 | 44.84 | 44.84 | 44.51 | 44.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.84 | 44.84 | 44.51 | 44.54 | 46,543 | -0.43(-0.96%) |
May 22, 2008 | 44.73 | 45.12 | 44.64 | 44.97 | 46,520 | +0.25(+0.55%) |
May 21, 2008 | 45.13 | 45.30 | 44.59 | 44.73 | 124,308 | -0.21(-0.47%) |
May 20, 2008 | 44.87 | 45.21 | 44.80 | 44.94 | 46,151 | -0.02(-0.05%) |
May 19, 2008 | 44.76 | 45.15 | 44.73 | 44.96 | 65,905 | +0.11(+0.26%) |
May 16, 2008 | 44.83 | 44.89 | 44.59 | 44.85 | 27,039 | +0.09(+0.20%) |
May 15, 2008 | 44.81 | 44.81 | 44.45 | 44.76 | 62,263 | -0.02(-0.04%) |
May 14, 2008 | 44.81 | 44.98 | 44.71 | 44.77 | 32,466 | +0.18(+0.40%) |
May 13, 2008 | 44.72 | 44.85 | 44.46 | 44.60 | 60,059 | -0.20(-0.46%) |
May 12, 2008 | 44.65 | 44.80 | 44.46 | 44.80 | 15,321 | +0.38(+0.87%) |
May 09, 2008 | 44.15 | 44.51 | 44.09 | 44.42 | 15,268 | -0.23(-0.51%) |
May 08, 2008 | 44.81 | 44.81 | 44.51 | 44.64 | 25,173 | +0.23(+0.52%) |
May 07, 2008 | 45.21 | 45.21 | 44.42 | 44.42 | 52,455 | -0.66(-1.47%) |
May 06, 2008 | 45.09 | 45.12 | 44.71 | 45.08 | 31,845 | -0.03(-0.07%) |
May 05, 2008 | 45.03 | 45.17 | 44.96 | 45.11 | 39,597 | -0.08(-0.19%) |
May 02, 2008 | 45.44 | 45.44 | 45.13 | 45.19 | 53,261 | -0.07(-0.14%) |
May 01, 2008 | 44.45 | 45.26 | 44.45 | 45.26 | 79,584 | +0.76(+1.71%) |
Apr 30, 2008 | 44.67 | 45.01 | 44.46 | 44.50 | 76,229 | -0.26(-0.58%) |
Apr 29, 2008 | 44.93 | 44.93 | 44.58 | 44.76 | 39,156 | -0.35(-0.78%) |
Apr 28, 2008 | 44.95 | 45.24 | 44.95 | 45.11 | 66,728 | +0.20(+0.44%) |
Apr 25, 2008 | 44.82 | 44.97 | 44.61 | 44.91 | 59,988 | +0.39(+0.88%) |
Apr 24, 2008 | 44.63 | 44.74 | 44.10 | 44.52 | 46,234 | +0.11(+0.24%) |
Apr 23, 2008 | 44.15 | 44.51 | 44.05 | 44.42 | 45,491 | +0.47(+1.06%) |
Apr 22, 2008 | 44.18 | 44.20 | 43.74 | 43.95 | 64,925 | -0.59(-1.32%) |
Apr 21, 2008 | 44.45 | 44.60 | 44.35 | 44.54 | 46,480 | -0.11(-0.24%) |
Apr 18, 2008 | 44.54 | 44.71 | 44.54 | 44.64 | 51,680 | +0.44(+1.00%) |
Apr 17, 2008 | 44.56 | 44.56 | 44.13 | 44.20 | 32,817 | -0.44(-0.99%) |
Apr 16, 2008 | 44.53 | 44.64 | 44.30 | 44.64 | 46,202 | +0.39(+0.89%) |
Apr 15, 2008 | 44.60 | 44.60 | 44.15 | 44.25 | 28,234 | -0.15(-0.34%) |
Apr 14, 2008 | 44.53 | 44.53 | 44.24 | 44.40 | 44,305 | -0.11(-0.25%) |
Apr 11, 2008 | 45.00 | 45.04 | 44.51 | 44.51 | 46,204 | -0.74(-1.63%) |
Apr 10, 2008 | 45.05 | 45.45 | 45.05 | 45.25 | 35,920 | +0.45(+1.00%) |
Apr 09, 2008 | 45.08 | 45.13 | 44.67 | 44.80 | 43,637 | -0.37(-0.81%) |
Apr 08, 2008 | 44.94 | 45.20 | 44.94 | 45.17 | 58,690 | +0.00(+0.00%) |
Apr 07, 2008 | 45.15 | 45.40 | 45.07 | 45.17 | 195,221 | +0.15(+0.33%) |
Apr 04, 2008 | 44.72 | 45.24 | 44.65 | 45.02 | 48,536 | +0.34(+0.77%) |
Apr 03, 2008 | 44.62 | 44.73 | 44.46 | 44.68 | 49,137 | +0.00(+0.00%) |
Apr 02, 2008 | 45.04 | 45.04 | 44.57 | 44.68 | 41,803 | -0.28(-0.62%) |
Apr 01, 2008 | 44.19 | 44.95 | 44.19 | 44.95 | 136,534 | +1.10(+2.50%) |
Mar 31, 2008 | 43.85 | 43.95 | 43.39 | 43.86 | 32,880 | -0.23(-0.52%) |
Mar 28, 2008 | 44.57 | 44.63 | 43.98 | 44.09 | 32,391 | -0.26(-0.59%) |
Mar 27, 2008 | 44.41 | 44.59 | 44.30 | 44.35 | 66,372 | +0.09(+0.20%) |
Mar 26, 2008 | 44.37 | 44.42 | 44.15 | 44.26 | 47,182 | -0.25(-0.57%) |
Mar 25, 2008 | 44.60 | 44.70 | 44.28 | 44.51 | 99,062 | +0.01(+0.02%) |
Mar 24, 2008 | 44.17 | 44.55 | 44.08 | 44.51 | 34,757 | +0.50(+1.13%) |
Mar 21, 2008 | 44.46 | 44.46 | 43.52 | 44.01 | 67,961 | +0.00(+0.00%) |
Mar 20, 2008 | 44.46 | 44.46 | 43.52 | 44.01 | 67,961 | +0.37(+0.84%) |
Mar 19, 2008 | 43.89 | 44.49 | 43.64 | 43.64 | 47,426 | -0.20(-0.45%) |
Mar 18, 2008 | 44.10 | 44.10 | 43.07 | 43.83 | 91,002 | +0.99(+2.31%) |
Mar 17, 2008 | 41.66 | 43.20 | 41.31 | 42.84 | 216,863 | -0.26(-0.61%) |
Mar 14, 2008 | 43.92 | 43.98 | 42.71 | 43.11 | 60,505 | -0.70(-1.59%) |
Mar 13, 2008 | 43.38 | 44.11 | 43.03 | 43.80 | 56,397 | +0.12(+0.28%) |
Mar 12, 2008 | 43.65 | 44.09 | 43.62 | 43.68 | 84,829 | -0.04(-0.09%) |
Mar 11, 2008 | 44.89 | 44.89 | 43.04 | 43.72 | 119,251 | +0.28(+0.64%) |
Mar 10, 2008 | 44.37 | 44.45 | 43.36 | 43.44 | 504,028 | -1.01(-2.28%) |
Mar 07, 2008 | 44.51 | 44.91 | 44.23 | 44.46 | 72,829 | -0.48(-1.07%) |
Mar 06, 2008 | 45.85 | 45.85 | 44.94 | 44.94 | 75,428 | -1.00(-2.17%) |
Mar 05, 2008 | 46.10 | 46.15 | 45.54 | 45.93 | 79,940 | -0.04(-0.08%) |
Mar 04, 2008 | 45.83 | 46.06 | 45.63 | 45.97 | 60,795 | -0.02(-0.03%) |
Mar 03, 2008 | 45.81 | 46.04 | 45.67 | 45.98 | 44,132 | +0.01(+0.02%) |
Feb 29, 2008 | 46.36 | 46.36 | 45.77 | 45.98 | 32,880 | -0.71(-1.52%) |
Feb 28, 2008 | 46.83 | 46.84 | 46.54 | 46.69 | 42,170 | -0.36(-0.77%) |
Feb 27, 2008 | 47.26 | 47.29 | 46.97 | 47.05 | 28,969 | -0.31(-0.66%) |
Feb 26, 2008 | 46.39 | 47.54 | 46.39 | 47.36 | 67,717 | +0.18(+0.38%) |
Feb 25, 2008 | 46.63 | 47.25 | 46.63 | 47.18 | 78,962 | +0.78(+1.67%) |
Feb 22, 2008 | 46.59 | 46.62 | 45.77 | 46.40 | 154,869 | +0.07(+0.16%) |
Feb 21, 2008 | 47.02 | 47.04 | 46.29 | 46.33 | 82,018 | -0.49(-1.05%) |
Feb 20, 2008 | 46.73 | 46.86 | 46.39 | 46.82 | 73,706 | -0.11(-0.24%) |
Feb 19, 2008 | 47.44 | 47.44 | 46.91 | 46.93 | 38,747 | +0.17(+0.37%) |
Feb 18, 2008 | 46.37 | 46.77 | 46.37 | 46.76 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.37 | 46.77 | 46.37 | 46.76 | 92,408 | +0.12(+0.26%) |
Feb 14, 2008 | 47.32 | 47.32 | 46.59 | 46.64 | 38,992 | -0.52(-1.11%) |
Feb 13, 2008 | 47.65 | 47.65 | 46.88 | 47.16 | 63,439 | +0.19(+0.40%) |
Feb 12, 2008 | 46.63 | 47.07 | 46.62 | 46.98 | 65,491 | +0.54(+1.16%) |
Feb 11, 2008 | 46.52 | 46.52 | 46.08 | 46.44 | 38,381 | +0.02(+0.05%) |
Feb 08, 2008 | 46.80 | 46.80 | 46.30 | 46.41 | 62,461 | -0.53(-1.13%) |
Feb 07, 2008 | 46.67 | 47.07 | 46.55 | 46.94 | 72,362 | +0.11(+0.24%) |
Feb 06, 2008 | 47.20 | 47.34 | 46.79 | 46.83 | 82,874 | -0.08(-0.17%) |
Feb 05, 2008 | 47.47 | 47.47 | 46.82 | 46.91 | 82,385 | -0.84(-1.76%) |
Feb 04, 2008 | 47.85 | 47.95 | 47.57 | 47.75 | 52,438 | +0.14(+0.29%) |
Feb 01, 2008 | 47.09 | 47.63 | 47.09 | 47.61 | 61,727 | +0.62(+1.32%) |
Jan 31, 2008 | 46.42 | 47.19 | 46.12 | 46.99 | 68,328 | +0.58(+1.25%) |
Jan 30, 2008 | 47.01 | 47.26 | 46.41 | 46.41 | 73,370 | -0.70(-1.48%) |
Jan 29, 2008 | 47.25 | 47.25 | 47.02 | 47.11 | 55,589 | +0.19(+0.40%) |
Jan 28, 2008 | 46.57 | 46.93 | 46.24 | 46.92 | 112,576 | +0.68(+1.47%) |
Jan 25, 2008 | 47.36 | 47.36 | 45.93 | 46.24 | 86,282 | -0.79(-1.69%) |
Jan 24, 2008 | 47.34 | 47.34 | 46.80 | 47.03 | 81,175 | -0.09(-0.19%) |
Jan 23, 2008 | 46.51 | 48.06 | 45.60 | 47.12 | 335,060 | -0.07(-0.14%) |
Jan 22, 2008 | 46.05 | 47.71 | 23.55 | 47.19 | 217,820 | -1.49(-3.06%) |
Jan 21, 2008 | 49.55 | 49.55 | 48.48 | 48.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.55 | 49.55 | 48.48 | 48.68 | 146,117 | -0.85(-1.72%) |
Jan 17, 2008 | 50.46 | 50.46 | 49.45 | 49.53 | 152,487 | -0.83(-1.66%) |
Jan 16, 2008 | 49.90 | 50.86 | 49.90 | 50.36 | 154,869 | +0.29(+0.59%) |
Jan 15, 2008 | 50.40 | 50.49 | 49.95 | 50.07 | 165,799 | -0.77(-1.51%) |
Jan 14, 2008 | 51.08 | 51.08 | 50.59 | 50.84 | 140,411 | -0.20(-0.40%) |
Jan 11, 2008 | 50.78 | 51.18 | 50.78 | 51.04 | 101,698 | -0.02(-0.03%) |
Jan 10, 2008 | 50.68 | 51.17 | 50.56 | 51.06 | 239,088 | +0.25(+0.50%) |
Jan 09, 2008 | 50.24 | 50.88 | 50.24 | 50.80 | 114,942 | +0.73(+1.45%) |
Jan 08, 2008 | 49.86 | 50.89 | 49.86 | 50.08 | 176,382 | +0.28(+0.56%) |
Jan 07, 2008 | 49.28 | 49.86 | 49.28 | 49.80 | 148,024 | +0.91(+1.86%) |
Jan 04, 2008 | 49.37 | 49.37 | 48.89 | 48.89 | 38,625 | -0.52(-1.06%) |
Jan 03, 2008 | 49.58 | 49.60 | 49.27 | 49.41 | 49,039 | +0.21(+0.43%) |
Jan 02, 2008 | 49.12 | 49.82 | 48.99 | 49.20 | 307,661 | -0.39(-0.79%) |
Jan 01, 2008 | 50.17 | 50.17 | 49.55 | 49.59 | 28,339 | +0.00(+0.00%) |
Dec 31, 2007 | 50.17 | 50.17 | 49.55 | 49.59 | 28,339 | -0.34(-0.69%) |
Dec 28, 2007 | 50.48 | 50.48 | 49.81 | 49.94 | 70,286 | -0.07(-0.15%) |
Dec 27, 2007 | 50.45 | 50.45 | 49.99 | 50.01 | 37,036 | -0.61(-1.21%) |
Dec 26, 2007 | 50.50 | 50.70 | 50.35 | 50.62 | 46,815 | -0.01(-0.02%) |
Dec 24, 2007 | 50.59 | 50.64 | 50.44 | 50.63 | 26,891 | +0.04(+0.08%) |
Dec 21, 2007 | 50.41 | 50.59 | 50.30 | 50.59 | 34,469 | +0.62(+1.24%) |
Dec 20, 2007 | 49.50 | 49.97 | 49.50 | 49.97 | 18,289 | +0.29(+0.58%) |
Dec 19, 2007 | 50.35 | 50.35 | 49.42 | 49.68 | 97,175 | -0.19(-0.38%) |
Dec 18, 2007 | 49.93 | 49.96 | 49.44 | 49.87 | 29,018 | +0.40(+0.81%) |
Dec 17, 2007 | 50.00 | 50.00 | 49.41 | 49.47 | 27,665 | -0.63(-1.26%) |
Dec 14, 2007 | 50.19 | 50.44 | 50.08 | 50.10 | 57,327 | -1.18(-2.30%) |
Dec 13, 2007 | 50.59 | 51.28 | 50.59 | 51.28 | 40,531 | -0.07(-0.14%) |
Dec 12, 2007 | 52.35 | 52.35 | 50.95 | 51.35 | 58,115 | +0.03(+0.06%) |
Dec 11, 2007 | 52.15 | 52.15 | 51.25 | 51.32 | 51,653 | -0.71(-1.37%) |
Dec 10, 2007 | 52.29 | 52.29 | 51.79 | 52.03 | 44,370 | +0.15(+0.28%) |
Dec 07, 2007 | 52.02 | 52.02 | 51.75 | 51.88 | 62,338 | +0.03(+0.06%) |
Dec 06, 2007 | 51.50 | 51.93 | 51.44 | 51.85 | 31,453 | +0.29(+0.56%) |
Dec 05, 2007 | 51.30 | 51.57 | 51.30 | 51.57 | 36,547 | +0.62(+1.22%) |
Dec 04, 2007 | 50.98 | 51.34 | 50.72 | 50.94 | 31,025 | -0.25(-0.50%) |
Dec 03, 2007 | 51.75 | 51.75 | 51.05 | 51.20 | 29,806 | -0.28(-0.54%) |
Nov 30, 2007 | 51.97 | 51.97 | 51.37 | 51.48 | 19,679 | +0.11(+0.22%) |
Nov 29, 2007 | 50.32 | 51.48 | 50.32 | 51.36 | 20,260 | +0.09(+0.18%) |
Nov 28, 2007 | 50.79 | 51.27 | 50.31 | 51.27 | 55,899 | +0.93(+1.85%) |
Nov 27, 2007 | 49.21 | 50.35 | 49.21 | 50.34 | 25,241 | +1.03(+2.09%) |
Nov 26, 2007 | 50.24 | 50.24 | 49.31 | 49.31 | 26,423 | -0.47(-0.95%) |
Nov 23, 2007 | 49.82 | 49.84 | 49.55 | 49.78 | 17,454 | +0.55(+1.11%) |
Nov 21, 2007 | 49.75 | 49.75 | 49.14 | 49.23 | 26,891 | -0.93(-1.86%) |
Nov 20, 2007 | 50.08 | 50.35 | 49.58 | 50.17 | 19,068 | +0.25(+0.51%) |
Nov 19, 2007 | 50.44 | 50.44 | 49.83 | 49.91 | 41,757 | -0.43(-0.85%) |
Nov 16, 2007 | 50.43 | 50.43 | 49.95 | 50.34 | 17,723 | +0.24(+0.47%) |
Nov 15, 2007 | 49.77 | 51.02 | 49.77 | 50.10 | 307,711 | -0.11(-0.23%) |
Nov 14, 2007 | 50.44 | 50.60 | 50.22 | 50.22 | 25,690 | -0.07(-0.13%) |
Nov 13, 2007 | 49.50 | 50.34 | 49.50 | 50.28 | 21,915 | +0.74(+1.50%) |
Nov 12, 2007 | 49.64 | 50.16 | 49.54 | 49.54 | 31,918 | +0.02(+0.05%) |
Nov 09, 2007 | 49.32 | 50.06 | 49.32 | 49.51 | 26,915 | -0.29(-0.58%) |
Nov 08, 2007 | 49.61 | 49.80 | 49.26 | 49.80 | 56,771 | +0.31(+0.62%) |
Nov 07, 2007 | 49.66 | 50.24 | 49.45 | 49.50 | 40,233 | -0.92(-1.83%) |
Nov 06, 2007 | 50.17 | 50.42 | 49.88 | 50.42 | 32,269 | +0.16(+0.33%) |
Nov 05, 2007 | 49.97 | 50.44 | 49.97 | 50.26 | 26,232 | -0.08(-0.16%) |
Nov 02, 2007 | 50.42 | 50.52 | 50.09 | 50.34 | 20,290 | -0.06(-0.12%) |
Nov 01, 2007 | 50.84 | 51.00 | 50.38 | 50.40 | 21,024 | -0.89(-1.73%) |
Oct 31, 2007 | 50.93 | 51.29 | 50.51 | 51.29 | 45,470 | +0.50(+0.98%) |
Oct 30, 2007 | 50.80 | 50.92 | 50.72 | 50.79 | 24,813 | -0.06(-0.11%) |
Oct 29, 2007 | 50.82 | 50.90 | 50.67 | 50.85 | 44,615 | +0.16(+0.31%) |
Oct 26, 2007 | 50.66 | 50.71 | 50.49 | 50.69 | 16,623 | +0.10(+0.19%) |
Oct 25, 2007 | 50.37 | 50.59 | 50.24 | 50.59 | 61,238 | +0.12(+0.24%) |
Oct 24, 2007 | 50.48 | 50.48 | 49.80 | 50.47 | 41,803 | -0.16(-0.31%) |
Oct 23, 2007 | 50.23 | 50.62 | 50.14 | 50.62 | 57,449 | +0.59(+1.18%) |
Oct 22, 2007 | 49.63 | 50.04 | 49.57 | 50.04 | 34,225 | -0.01(-0.02%) |
Oct 19, 2007 | 50.62 | 50.67 | 50.04 | 50.04 | 34,592 | -0.71(-1.40%) |
Oct 18, 2007 | 50.63 | 50.98 | 50.57 | 50.76 | 16,990 | +0.19(+0.37%) |
Oct 17, 2007 | 50.93 | 51.03 | 50.31 | 50.57 | 57,449 | -0.02(-0.05%) |
Oct 16, 2007 | 50.87 | 50.87 | 50.52 | 50.59 | 44,370 | -0.40(-0.79%) |
Oct 15, 2007 | 51.53 | 51.53 | 50.80 | 50.99 | 22,490 | -0.44(-0.86%) |
Oct 12, 2007 | 51.26 | 51.54 | 51.21 | 51.43 | 16,623 | +0.20(+0.38%) |
Oct 11, 2007 | 51.67 | 51.68 | 51.08 | 51.24 | 25,791 | -0.34(-0.65%) |
Oct 10, 2007 | 51.58 | 51.61 | 51.49 | 51.57 | 24,935 | +0.07(+0.14%) |
Oct 09, 2007 | 51.43 | 51.52 | 51.30 | 51.50 | 16,379 | +0.22(+0.43%) |
Oct 08, 2007 | 51.47 | 51.47 | 51.19 | 51.28 | 16,134 | -0.24(-0.46%) |
Oct 05, 2007 | 51.16 | 51.52 | 51.13 | 51.52 | 33,247 | +0.51(+0.99%) |
Oct 04, 2007 | 51.00 | 51.22 | 50.96 | 51.01 | 18,090 | +0.20(+0.39%) |
Oct 03, 2007 | 50.63 | 50.91 | 50.63 | 50.81 | 19,801 | +0.07(+0.15%) |
Oct 02, 2007 | 50.93 | 50.94 | 50.55 | 50.74 | 32,147 | -0.05(-0.10%) |
Oct 01, 2007 | 50.44 | 50.89 | 50.44 | 50.79 | 86,541 | +0.53(+1.06%) |
Sep 28, 2007 | 50.42 | 50.47 | 50.15 | 50.26 | 19,557 | -0.30(-0.60%) |
Sep 27, 2007 | 50.54 | 50.56 | 50.40 | 50.56 | 33,369 | +0.10(+0.19%) |
Sep 26, 2007 | 50.20 | 50.59 | 50.20 | 50.46 | 91,552 | +0.34(+0.67%) |
Sep 25, 2007 | 50.00 | 50.26 | 50.00 | 50.13 | 29,947 | +0.03(+0.07%) |
Sep 24, 2007 | 50.17 | 50.32 | 50.09 | 50.09 | 33,491 | -0.20(-0.41%) |
Sep 21, 2007 | 50.42 | 50.44 | 50.26 | 50.30 | 25,424 | +0.27(+0.54%) |
Sep 20, 2007 | 50.33 | 50.41 | 50.01 | 50.03 | 23,102 | -0.25(-0.50%) |
Sep 19, 2007 | 50.18 | 50.47 | 50.08 | 50.28 | 37,036 | +0.42(+0.84%) |
Sep 18, 2007 | 49.19 | 49.97 | 49.09 | 49.86 | 33,247 | +0.82(+1.67%) |
Sep 17, 2007 | 49.25 | 49.25 | 48.79 | 49.05 | 35,325 | -0.33(-0.66%) |
Sep 14, 2007 | 49.22 | 49.45 | 49.11 | 49.37 | 23,346 | -0.09(-0.17%) |
Sep 13, 2007 | 49.54 | 49.69 | 49.42 | 49.46 | 22,368 | +0.12(+0.24%) |
Sep 12, 2007 | 49.06 | 49.49 | 49.06 | 49.34 | 18,090 | +0.16(+0.32%) |
Sep 11, 2007 | 48.77 | 49.18 | 48.73 | 49.18 | 15,890 | +0.59(+1.21%) |
Sep 10, 2007 | 48.86 | 48.86 | 48.43 | 48.60 | 22,490 | -0.05(-0.10%) |
Sep 07, 2007 | 48.84 | 49.09 | 48.55 | 48.64 | 19,557 | -0.65(-1.31%) |
Sep 06, 2007 | 49.07 | 49.40 | 49.00 | 49.29 | 130,545 | +0.38(+0.77%) |
Sep 05, 2007 | 49.11 | 49.12 | 48.82 | 48.91 | 21,879 | -0.34(-0.68%) |
Sep 04, 2007 | 48.82 | 49.29 | 48.82 | 49.25 | 34,714 | +0.49(+1.01%) |
Aug 31, 2007 | 48.73 | 48.94 | 48.63 | 48.76 | 12,956 | +0.34(+0.69%) |
Aug 30, 2007 | 48.30 | 48.69 | 48.30 | 48.42 | 16,745 | -0.08(-0.17%) |
Aug 29, 2007 | 48.07 | 48.54 | 47.90 | 48.51 | 18,823 | +0.47(+0.99%) |
Aug 28, 2007 | 48.50 | 48.50 | 47.94 | 48.03 | 29,335 | -0.58(-1.19%) |
Aug 27, 2007 | 48.83 | 48.83 | 48.53 | 48.61 | 10,267 | -0.25(-0.50%) |
Aug 24, 2007 | 48.43 | 48.86 | 48.39 | 48.86 | 22,001 | +0.40(+0.83%) |
Aug 23, 2007 | 48.60 | 48.61 | 48.30 | 48.46 | 12,101 | +0.12(+0.25%) |
Aug 22, 2007 | 48.25 | 48.39 | 48.05 | 48.33 | 25,302 | +0.37(+0.77%) |
Aug 21, 2007 | 47.87 | 48.12 | 47.81 | 47.96 | 15,890 | -0.03(-0.05%) |
Aug 20, 2007 | 47.90 | 48.10 | 47.67 | 47.99 | 59,649 | +0.13(+0.27%) |
Aug 17, 2007 | 48.14 | 48.33 | 47.19 | 47.86 | 53,293 | +0.50(+1.05%) |
Aug 16, 2007 | 47.21 | 47.39 | 46.52 | 47.36 | 65,028 | -0.09(-0.19%) |
Aug 15, 2007 | 47.60 | 48.21 | 47.45 | 47.45 | 69,061 | -0.20(-0.43%) |
Aug 14, 2007 | 48.27 | 48.28 | 47.65 | 47.65 | 18,823 | -0.46(-0.95%) |
Aug 13, 2007 | 48.19 | 48.45 | 48.11 | 48.11 | 67,839 | +0.02(+0.05%) |
Aug 10, 2007 | 47.55 | 48.21 | 47.55 | 48.09 | 22,857 | +0.01(+0.02%) |
Aug 09, 2007 | 48.88 | 48.96 | 48.08 | 48.08 | 38,136 | -1.15(-2.33%) |
Aug 08, 2007 | 48.91 | 49.23 | 48.69 | 49.23 | 49,748 | +0.56(+1.16%) |
Aug 07, 2007 | 48.42 | 48.99 | 48.34 | 48.66 | 32,147 | +0.08(+0.17%) |
Aug 06, 2007 | 47.87 | 48.59 | 47.70 | 48.58 | 102,309 | +0.77(+1.61%) |
Aug 03, 2007 | 48.10 | 48.24 | 47.81 | 47.81 | 19,679 | -0.43(-0.90%) |
Aug 02, 2007 | 48.07 | 48.33 | 47.89 | 48.24 | 26,524 | +0.49(+1.03%) |
Aug 01, 2007 | 47.62 | 47.92 | 47.16 | 47.75 | 47,182 | +0.38(+0.81%) |
Jul 31, 2007 | 48.02 | 48.21 | 47.37 | 47.37 | 887,535 | -0.61(-1.28%) |
Jul 30, 2007 | 47.70 | 48.01 | 47.53 | 47.98 | 37,892 | +0.61(+1.30%) |
Jul 27, 2007 | 48.42 | 48.56 | 47.37 | 47.37 | 61,727 | -1.15(-2.36%) |
Jul 26, 2007 | 49.00 | 49.23 | 48.35 | 48.51 | 54,760 | -0.96(-1.93%) |
Jul 25, 2007 | 49.60 | 49.60 | 49.26 | 49.47 | 29,580 | +0.09(+0.18%) |
Jul 24, 2007 | 49.82 | 49.92 | 49.25 | 49.38 | 40,825 | -0.54(-1.08%) |
Jul 23, 2007 | 49.99 | 50.21 | 49.87 | 49.92 | 19,068 | +0.34(+0.68%) |
Jul 20, 2007 | 49.96 | 49.96 | 49.43 | 49.59 | 21,390 | -0.34(-0.67%) |
Jul 19, 2007 | 50.15 | 50.19 | 49.82 | 49.92 | 22,246 | -0.15(-0.29%) |
Jul 18, 2007 | 49.99 | 50.12 | 49.86 | 50.07 | 41,803 | -0.20(-0.39%) |
Jul 17, 2007 | 50.35 | 50.45 | 50.26 | 50.26 | 58,794 | -0.20(-0.39%) |
Jul 16, 2007 | 50.48 | 50.53 | 50.38 | 50.46 | 17,723 | -0.02(-0.05%) |
Jul 13, 2007 | 50.46 | 50.58 | 50.31 | 50.49 | 27,135 | -0.07(-0.13%) |
Jul 12, 2007 | 49.79 | 50.55 | 49.79 | 50.55 | 33,247 | +0.76(+1.53%) |
Jul 11, 2007 | 49.59 | 49.79 | 49.47 | 49.79 | 18,457 | +0.33(+0.66%) |
Jul 10, 2007 | 49.74 | 49.94 | 49.46 | 49.46 | 37,281 | -0.50(-1.00%) |
Jul 09, 2007 | 50.06 | 50.06 | 49.82 | 49.96 | 31,413 | -0.04(-0.08%) |
Jul 06, 2007 | 49.90 | 50.07 | 49.77 | 50.00 | 38,259 | -0.02(-0.04%) |
Jul 05, 2007 | 49.92 | 50.03 | 49.80 | 50.02 | 18,701 | +0.05(+0.10%) |
Jul 03, 2007 | 50.00 | 50.04 | 49.95 | 49.97 | 19,312 | +0.09(+0.18%) |
Jul 02, 2007 | 49.54 | 49.88 | 49.54 | 49.88 | 16,501 | +0.52(+1.06%) |
Jun 29, 2007 | 49.62 | 49.74 | 49.09 | 49.36 | 27,502 | -0.25(-0.51%) |
Jun 28, 2007 | 49.57 | 49.81 | 49.57 | 49.61 | 49,504 | +0.05(+0.10%) |
Jun 27, 2007 | 48.91 | 49.56 | 48.91 | 49.56 | 37,770 | +0.38(+0.78%) |
Jun 26, 2007 | 49.09 | 49.48 | 49.09 | 49.18 | 27,258 | +0.31(+0.64%) |
Jun 25, 2007 | 49.05 | 49.43 | 48.77 | 48.87 | 38,259 | -0.19(-0.38%) |
Jun 22, 2007 | 49.55 | 49.55 | 48.92 | 49.05 | 35,080 | -0.71(-1.43%) |
Jun 21, 2007 | 49.50 | 49.77 | 49.32 | 49.77 | 29,580 | +0.16(+0.33%) |
Jun 20, 2007 | 50.28 | 50.28 | 49.60 | 49.60 | 19,679 | -0.69(-1.37%) |
Jun 19, 2007 | 50.35 | 50.35 | 50.21 | 50.29 | 17,723 | +0.02(+0.05%) |
Jun 18, 2007 | 50.37 | 50.40 | 50.19 | 50.26 | 18,212 | -0.17(-0.34%) |
Jun 15, 2007 | 50.48 | 50.62 | 50.39 | 50.44 | 17,968 | +0.36(+0.72%) |
Jun 14, 2007 | 50.07 | 50.21 | 50.03 | 50.08 | 12,345 | +0.06(+0.11%) |
Jun 13, 2007 | 49.59 | 50.03 | 49.46 | 50.02 | 30,925 | +0.45(+0.91%) |
Jun 12, 2007 | 49.90 | 49.95 | 49.57 | 49.57 | 22,246 | -0.45(-0.90%) |
Jun 11, 2007 | 49.99 | 50.18 | 49.94 | 50.02 | 28,480 | +0.02(+0.05%) |
Jun 08, 2007 | 49.59 | 50.00 | 49.53 | 49.99 | 24,691 | +0.27(+0.54%) |
Jun 07, 2007 | 50.37 | 50.38 | 49.68 | 49.72 | 39,481 | -0.76(-1.51%) |
Jun 06, 2007 | 50.66 | 50.72 | 50.44 | 50.49 | 44,248 | -0.44(-0.87%) |
Jun 05, 2007 | 50.98 | 51.03 | 50.76 | 50.93 | 28,480 | -0.26(-0.51%) |
Jun 04, 2007 | 51.13 | 51.21 | 51.04 | 51.19 | 40,581 | -0.05(-0.10%) |