Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 50.81 | 50.81 | 50.25 | 50.39 | 970,993 | +1.96(+4.05%) |
May 29, 2008 | 48.26 | 48.77 | 48.01 | 48.43 | 531,423 | +0.74(+1.55%) |
May 28, 2008 | 47.25 | 47.77 | 47.17 | 47.69 | 771,830 | -0.33(-0.69%) |
May 27, 2008 | 48.20 | 48.23 | 47.62 | 48.02 | 323,504 | -0.03(-0.06%) |
May 26, 2008 | 48.26 | 48.49 | 47.86 | 48.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.26 | 48.49 | 47.86 | 48.05 | 686,225 | -0.52(-1.07%) |
May 22, 2008 | 48.20 | 48.82 | 48.20 | 48.57 | 410,587 | +0.94(+1.97%) |
May 21, 2008 | 48.43 | 48.77 | 47.45 | 47.63 | 1,211,759 | -1.11(-2.28%) |
May 20, 2008 | 49.17 | 49.45 | 48.61 | 48.74 | 840,829 | -0.96(-1.93%) |
May 19, 2008 | 49.41 | 50.10 | 49.41 | 49.70 | 674,529 | +0.20(+0.40%) |
May 16, 2008 | 49.26 | 49.72 | 48.93 | 49.50 | 608,306 | -1.03(-2.04%) |
May 15, 2008 | 49.95 | 50.55 | 49.51 | 50.53 | 1,397,462 | +0.60(+1.20%) |
May 14, 2008 | 48.10 | 50.80 | 47.91 | 49.93 | 2,939,586 | +3.87(+8.40%) |
May 13, 2008 | 46.11 | 46.34 | 45.85 | 46.06 | 680,006 | +0.76(+1.68%) |
May 12, 2008 | 44.61 | 45.40 | 44.61 | 45.30 | 626,067 | +0.56(+1.25%) |
May 09, 2008 | 45.26 | 45.26 | 44.55 | 44.74 | 350,036 | -0.86(-1.89%) |
May 08, 2008 | 45.78 | 46.01 | 45.54 | 45.60 | 465,099 | -0.62(-1.34%) |
May 07, 2008 | 47.29 | 47.31 | 46.10 | 46.22 | 1,063,626 | -1.08(-2.28%) |
May 06, 2008 | 47.25 | 47.32 | 46.66 | 47.30 | 634,070 | +0.49(+1.05%) |
May 05, 2008 | 47.14 | 47.60 | 46.73 | 46.81 | 579,384 | -0.78(-1.64%) |
May 02, 2008 | 47.94 | 47.94 | 47.26 | 47.59 | 739,942 | +0.99(+2.12%) |
May 01, 2008 | 46.02 | 46.69 | 45.92 | 46.60 | 654,817 | +0.81(+1.77%) |
Apr 30, 2008 | 46.00 | 46.39 | 45.63 | 45.79 | 672,281 | -0.15(-0.33%) |
Apr 29, 2008 | 45.52 | 46.02 | 45.52 | 45.94 | 683,765 | +0.02(+0.04%) |
Apr 28, 2008 | 45.83 | 46.20 | 45.60 | 45.92 | 687,350 | +0.29(+0.64%) |
Apr 25, 2008 | 45.33 | 45.96 | 44.86 | 45.63 | 938,812 | +1.61(+3.66%) |
Apr 24, 2008 | 43.55 | 44.27 | 43.32 | 44.02 | 615,327 | +0.37(+0.85%) |
Apr 23, 2008 | 43.71 | 43.91 | 43.18 | 43.65 | 457,166 | +0.62(+1.44%) |
Apr 22, 2008 | 43.31 | 43.82 | 42.88 | 43.03 | 733,253 | -1.33(-3.00%) |
Apr 21, 2008 | 44.06 | 44.51 | 43.89 | 44.36 | 956,104 | +0.78(+1.79%) |
Apr 18, 2008 | 42.99 | 43.76 | 42.86 | 43.58 | 1,016,278 | +1.19(+2.81%) |
Apr 17, 2008 | 42.01 | 42.49 | 41.90 | 42.39 | 952,616 | +0.55(+1.31%) |
Apr 16, 2008 | 41.10 | 41.95 | 41.10 | 41.84 | 1,427,198 | +2.04(+5.13%) |
Apr 15, 2008 | 40.25 | 40.28 | 39.52 | 39.80 | 707,232 | -0.06(-0.15%) |
Apr 14, 2008 | 40.12 | 40.48 | 39.84 | 39.86 | 665,975 | -0.90(-2.21%) |
Apr 11, 2008 | 40.72 | 41.13 | 40.50 | 40.76 | 778,737 | -0.15(-0.37%) |
Apr 10, 2008 | 40.89 | 41.29 | 40.79 | 40.91 | 590,940 | +0.59(+1.46%) |
Apr 09, 2008 | 40.64 | 40.85 | 40.31 | 40.32 | 566,742 | -0.24(-0.59%) |
Apr 08, 2008 | 41.39 | 41.40 | 40.15 | 40.56 | 2,264,406 | -1.91(-4.50%) |
Apr 07, 2008 | 42.97 | 42.97 | 42.30 | 42.47 | 698,080 | +0.57(+1.36%) |
Apr 04, 2008 | 42.05 | 42.15 | 41.56 | 41.90 | 393,550 | -0.21(-0.50%) |
Apr 03, 2008 | 42.32 | 42.33 | 41.72 | 42.11 | 514,500 | +0.14(+0.33%) |
Apr 02, 2008 | 41.90 | 42.36 | 41.81 | 41.97 | 565,288 | +0.24(+0.58%) |
Apr 01, 2008 | 41.07 | 41.98 | 40.91 | 41.73 | 1,272,150 | +1.66(+4.14%) |
Mar 31, 2008 | 40.34 | 40.34 | 39.91 | 40.07 | 1,162,256 | -0.57(-1.40%) |
Mar 28, 2008 | 41.00 | 41.17 | 40.53 | 40.64 | 586,800 | -0.20(-0.49%) |
Mar 27, 2008 | 41.63 | 41.63 | 40.84 | 40.84 | 797,600 | -1.04(-2.48%) |
Mar 26, 2008 | 42.99 | 42.99 | 41.50 | 41.88 | 1,073,652 | -0.80(-1.87%) |
Mar 25, 2008 | 42.68 | 42.82 | 41.90 | 42.68 | 598,310 | +0.85(+2.03%) |
Mar 24, 2008 | 41.87 | 42.14 | 41.48 | 41.83 | 956,590 | -0.07(-0.17%) |
Mar 21, 2008 | 41.10 | 42.05 | 40.70 | 41.90 | 851,794 | +0.00(+0.00%) |
Mar 20, 2008 | 41.10 | 42.05 | 40.70 | 41.90 | 851,794 | +0.86(+2.10%) |
Mar 19, 2008 | 42.49 | 42.70 | 40.95 | 41.04 | 1,124,666 | -0.81(-1.94%) |
Mar 18, 2008 | 41.24 | 41.85 | 41.11 | 41.85 | 1,075,454 | +0.97(+2.37%) |
Mar 17, 2008 | 41.00 | 41.24 | 40.25 | 40.88 | 1,895,229 | -0.98(-2.34%) |
Mar 14, 2008 | 42.75 | 43.68 | 41.61 | 41.86 | 1,806,925 | -1.45(-3.35%) |
Mar 13, 2008 | 42.76 | 43.49 | 42.10 | 43.31 | 1,360,510 | -0.05(-0.12%) |
Mar 12, 2008 | 43.93 | 44.09 | 43.28 | 43.36 | 1,636,314 | -1.47(-3.28%) |
Mar 11, 2008 | 44.19 | 44.83 | 43.76 | 44.83 | 1,687,200 | +2.02(+4.72%) |
Mar 10, 2008 | 43.21 | 43.60 | 42.81 | 42.81 | 1,586,265 | -1.51(-3.41%) |
Mar 07, 2008 | 44.97 | 45.05 | 44.23 | 44.32 | 998,549 | -1.36(-2.98%) |
Mar 06, 2008 | 46.77 | 47.15 | 45.58 | 45.68 | 1,229,109 | -1.10(-2.35%) |
Mar 05, 2008 | 47.06 | 47.48 | 46.53 | 46.78 | 898,225 | +0.09(+0.19%) |
Mar 04, 2008 | 46.02 | 46.87 | 46.02 | 46.69 | 1,175,225 | -0.01(-0.02%) |
Mar 03, 2008 | 46.48 | 46.86 | 46.29 | 46.70 | 913,661 | -0.51(-1.08%) |
Feb 29, 2008 | 48.31 | 48.31 | 47.03 | 47.21 | 798,761 | -1.63(-3.34%) |
Feb 28, 2008 | 49.40 | 49.40 | 48.62 | 48.84 | 889,602 | -0.81(-1.63%) |
Feb 27, 2008 | 49.98 | 50.00 | 49.30 | 49.65 | 1,483,703 | +0.74(+1.51%) |
Feb 26, 2008 | 48.24 | 49.18 | 47.92 | 48.91 | 1,240,400 | +0.93(+1.94%) |
Feb 25, 2008 | 47.44 | 47.98 | 47.05 | 47.98 | 1,241,950 | +1.21(+2.59%) |
Feb 22, 2008 | 46.97 | 46.97 | 45.75 | 46.77 | 1,497,262 | +0.19(+0.41%) |
Feb 21, 2008 | 47.00 | 47.39 | 46.38 | 46.58 | 1,219,288 | -0.15(-0.32%) |
Feb 20, 2008 | 46.64 | 46.89 | 45.90 | 46.73 | 2,055,266 | -0.23(-0.49%) |
Feb 19, 2008 | 46.99 | 47.44 | 45.88 | 46.96 | 2,893,189 | +2.18(+4.87%) |
Feb 18, 2008 | 44.89 | 44.99 | 44.27 | 44.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.89 | 44.99 | 44.27 | 44.78 | 1,048,457 | -0.10(-0.22%) |
Feb 14, 2008 | 45.43 | 45.59 | 44.77 | 44.88 | 743,490 | +0.07(+0.16%) |
Feb 13, 2008 | 44.83 | 45.09 | 44.16 | 44.81 | 1,522,190 | +1.15(+2.63%) |
Feb 12, 2008 | 43.99 | 44.20 | 43.45 | 43.66 | 1,362,450 | +0.16(+0.37%) |
Feb 11, 2008 | 42.95 | 43.57 | 42.74 | 43.50 | 856,176 | +0.51(+1.19%) |
Feb 08, 2008 | 43.08 | 43.58 | 42.73 | 42.99 | 881,379 | -1.05(-2.38%) |
Feb 07, 2008 | 43.70 | 44.35 | 43.57 | 44.04 | 1,252,178 | +1.22(+2.85%) |
Feb 06, 2008 | 43.59 | 43.69 | 42.80 | 42.82 | 1,323,850 | -0.46(-1.06%) |
Feb 05, 2008 | 43.51 | 44.18 | 43.25 | 43.28 | 1,733,289 | -1.28(-2.87%) |
Feb 04, 2008 | 45.29 | 45.29 | 44.50 | 44.56 | 1,332,425 | -1.74(-3.76%) |
Feb 01, 2008 | 45.57 | 46.89 | 45.55 | 46.30 | 1,949,270 | -1.20(-2.53%) |
Jan 31, 2008 | 47.75 | 47.94 | 46.09 | 47.50 | 1,437,164 | +0.00(+0.00%) |
Jan 30, 2008 | 47.74 | 48.45 | 46.87 | 47.50 | 1,164,250 | -0.78(-1.62%) |
Jan 29, 2008 | 47.51 | 48.50 | 47.51 | 48.28 | 1,078,807 | +1.20(+2.55%) |
Jan 28, 2008 | 45.55 | 47.09 | 45.55 | 47.08 | 892,704 | +0.39(+0.84%) |
Jan 25, 2008 | 47.94 | 47.94 | 46.40 | 46.69 | 1,682,928 | -0.80(-1.68%) |
Jan 24, 2008 | 46.90 | 47.52 | 46.57 | 47.49 | 1,582,100 | -1.07(-2.20%) |
Jan 23, 2008 | 46.45 | 48.75 | 45.53 | 48.56 | 2,606,387 | -1.50(-3.00%) |
Jan 22, 2008 | 47.38 | 50.17 | 47.38 | 50.06 | 1,931,905 | -1.38(-2.68%) |
Jan 21, 2008 | 51.30 | 52.11 | 50.57 | 51.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.30 | 52.11 | 50.57 | 51.44 | 1,729,659 | +0.32(+0.63%) |
Jan 17, 2008 | 52.34 | 52.55 | 51.00 | 51.12 | 1,819,429 | -1.43(-2.72%) |
Jan 16, 2008 | 53.00 | 53.20 | 51.98 | 52.55 | 2,275,467 | -1.23(-2.29%) |
Jan 15, 2008 | 54.84 | 54.84 | 53.67 | 53.78 | 2,180,500 | -1.97(-3.53%) |
Jan 14, 2008 | 56.20 | 56.50 | 55.09 | 55.75 | 1,546,947 | +0.45(+0.81%) |
Jan 11, 2008 | 56.00 | 56.21 | 55.12 | 55.30 | 910,923 | -1.13(-2.00%) |
Jan 10, 2008 | 56.14 | 56.95 | 55.72 | 56.43 | 849,692 | -0.76(-1.33%) |
Jan 09, 2008 | 56.36 | 57.19 | 55.94 | 57.19 | 2,423,115 | +3.03(+5.59%) |
Jan 08, 2008 | 55.00 | 55.44 | 54.03 | 54.16 | 1,419,500 | +0.06(+0.11%) |
Jan 07, 2008 | 53.97 | 54.66 | 53.42 | 54.10 | 2,061,272 | +1.68(+3.20%) |
Jan 04, 2008 | 52.88 | 53.27 | 52.18 | 52.42 | 1,724,452 | -1.93(-3.55%) |
Jan 03, 2008 | 54.32 | 54.48 | 53.92 | 54.35 | 1,064,798 | +0.24(+0.44%) |
Jan 02, 2008 | 54.30 | 55.00 | 53.60 | 54.11 | 861,598 | -0.19(-0.35%) |
Jan 01, 2008 | 54.40 | 54.86 | 54.08 | 54.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.40 | 54.86 | 54.08 | 54.30 | 450,324 | +0.00(+0.00%) |
Dec 28, 2007 | 55.08 | 55.08 | 54.30 | 54.30 | 284,300 | -0.45(-0.82%) |
Dec 27, 2007 | 55.73 | 55.73 | 54.67 | 54.75 | 472,500 | -1.20(-2.14%) |
Dec 26, 2007 | 55.24 | 56.10 | 55.24 | 55.95 | 453,911 | +1.31(+2.40%) |
Dec 24, 2007 | 54.99 | 54.99 | 54.31 | 54.64 | 193,617 | +0.10(+0.18%) |
Dec 21, 2007 | 53.87 | 54.85 | 53.87 | 54.54 | 1,198,666 | +0.74(+1.38%) |
Dec 20, 2007 | 53.79 | 53.99 | 53.35 | 53.80 | 612,311 | -0.41(-0.76%) |
Dec 19, 2007 | 54.49 | 54.82 | 54.00 | 54.21 | 834,520 | -0.23(-0.42%) |
Dec 18, 2007 | 54.70 | 54.75 | 53.30 | 54.44 | 723,380 | +0.65(+1.21%) |
Dec 17, 2007 | 54.58 | 54.58 | 53.63 | 53.79 | 758,607 | -0.73(-1.34%) |
Dec 14, 2007 | 55.22 | 55.22 | 54.37 | 54.52 | 752,660 | -1.74(-3.09%) |
Dec 13, 2007 | 56.00 | 56.54 | 55.86 | 56.26 | 1,230,553 | +0.31(+0.55%) |
Dec 12, 2007 | 56.23 | 56.75 | 55.22 | 55.95 | 1,631,202 | +1.36(+2.49%) |
Dec 11, 2007 | 55.85 | 56.13 | 54.18 | 54.59 | 1,717,427 | -0.10(-0.18%) |
Dec 10, 2007 | 54.10 | 54.78 | 54.01 | 54.69 | 1,044,665 | +1.46(+2.74%) |
Dec 07, 2007 | 53.40 | 53.47 | 52.94 | 53.23 | 826,908 | -1.54(-2.81%) |
Dec 06, 2007 | 53.60 | 54.85 | 53.60 | 54.77 | 505,530 | +1.13(+2.11%) |
Dec 05, 2007 | 52.97 | 54.31 | 52.87 | 53.64 | 972,750 | +0.66(+1.25%) |
Dec 04, 2007 | 53.48 | 53.48 | 52.61 | 52.98 | 788,777 | -0.73(-1.36%) |
Dec 03, 2007 | 54.40 | 54.40 | 53.36 | 53.71 | 686,558 | -0.26(-0.48%) |
Nov 30, 2007 | 54.01 | 55.56 | 53.42 | 53.97 | 1,056,147 | -0.24(-0.44%) |
Nov 29, 2007 | 54.52 | 55.06 | 53.80 | 54.21 | 1,385,530 | -0.79(-1.44%) |
Nov 28, 2007 | 54.10 | 55.44 | 54.10 | 55.00 | 1,725,851 | +1.69(+3.17%) |
Nov 27, 2007 | 52.61 | 53.31 | 51.92 | 53.31 | 1,838,698 | +3.30(+6.60%) |
Nov 26, 2007 | 50.18 | 51.23 | 49.91 | 50.01 | 1,005,521 | +0.93(+1.89%) |
Nov 23, 2007 | 47.72 | 49.34 | 47.72 | 49.08 | 490,601 | +1.75(+3.70%) |
Nov 21, 2007 | 48.50 | 48.50 | 47.32 | 47.33 | 727,821 | -0.81(-1.68%) |
Nov 20, 2007 | 48.75 | 48.75 | 47.62 | 48.14 | 631,050 | +0.82(+1.73%) |
Nov 19, 2007 | 48.59 | 48.59 | 47.01 | 47.32 | 665,488 | -0.91(-1.89%) |
Nov 16, 2007 | 49.15 | 49.15 | 47.99 | 48.23 | 710,672 | -0.15(-0.31%) |
Nov 15, 2007 | 48.50 | 49.02 | 48.17 | 48.38 | 1,108,632 | -0.27(-0.55%) |
Nov 14, 2007 | 50.00 | 50.00 | 48.56 | 48.65 | 792,890 | -0.27(-0.55%) |
Nov 13, 2007 | 47.20 | 48.95 | 47.20 | 48.92 | 1,039,640 | +2.21(+4.73%) |
Nov 12, 2007 | 46.53 | 47.70 | 46.53 | 46.71 | 706,535 | -0.29(-0.62%) |
Nov 09, 2007 | 46.50 | 47.50 | 46.48 | 47.00 | 779,400 | -0.27(-0.57%) |
Nov 08, 2007 | 48.10 | 48.16 | 47.00 | 47.27 | 1,062,514 | -0.66(-1.38%) |
Nov 07, 2007 | 48.85 | 48.85 | 47.68 | 47.93 | 990,075 | -0.92(-1.88%) |
Nov 06, 2007 | 48.65 | 49.00 | 48.34 | 48.85 | 846,001 | +0.21(+0.43%) |
Nov 05, 2007 | 49.05 | 49.73 | 48.00 | 48.64 | 1,150,123 | -0.90(-1.82%) |
Nov 02, 2007 | 49.90 | 49.90 | 49.04 | 49.54 | 748,100 | +0.44(+0.90%) |
Nov 01, 2007 | 50.20 | 50.28 | 48.93 | 49.10 | 859,260 | -0.36(-0.73%) |
Oct 31, 2007 | 48.74 | 51.19 | 48.44 | 49.46 | 965,100 | +0.65(+1.33%) |
Oct 30, 2007 | 49.29 | 49.29 | 48.59 | 48.81 | 492,200 | -1.02(-2.05%) |
Oct 29, 2007 | 49.87 | 49.94 | 49.20 | 49.83 | 838,400 | +0.61(+1.24%) |
Oct 26, 2007 | 48.51 | 49.45 | 48.51 | 49.22 | 967,800 | +1.24(+2.58%) |
Oct 25, 2007 | 45.75 | 49.20 | 45.65 | 47.98 | 3,808,700 | +2.69(+5.94%) |
Oct 24, 2007 | 45.62 | 45.65 | 44.57 | 45.29 | 1,001,400 | -0.76(-1.65%) |
Oct 23, 2007 | 46.00 | 46.38 | 45.68 | 46.05 | 793,900 | -0.22(-0.48%) |
Oct 22, 2007 | 45.41 | 46.41 | 45.41 | 46.27 | 909,800 | +1.16(+2.57%) |
Oct 19, 2007 | 46.20 | 46.20 | 45.01 | 45.11 | 867,100 | -1.58(-3.38%) |
Oct 18, 2007 | 47.00 | 47.00 | 46.32 | 46.69 | 534,400 | +0.09(+0.19%) |
Oct 17, 2007 | 46.44 | 46.99 | 46.22 | 46.60 | 847,200 | +0.57(+1.24%) |
Oct 16, 2007 | 46.39 | 46.60 | 45.97 | 46.03 | 644,400 | -0.98(-2.08%) |
Oct 15, 2007 | 47.61 | 47.61 | 46.64 | 47.01 | 606,200 | -0.39(-0.82%) |
Oct 12, 2007 | 47.46 | 47.57 | 47.16 | 47.40 | 682,375 | -0.89(-1.84%) |
Oct 11, 2007 | 49.66 | 49.66 | 48.01 | 48.29 | 956,700 | -0.82(-1.67%) |
Oct 10, 2007 | 49.59 | 49.59 | 48.96 | 49.11 | 854,800 | -0.74(-1.48%) |
Oct 09, 2007 | 49.70 | 49.91 | 49.02 | 49.85 | 745,500 | -0.18(-0.36%) |
Oct 08, 2007 | 50.37 | 50.57 | 50.01 | 50.03 | 720,300 | -0.65(-1.28%) |
Oct 05, 2007 | 50.10 | 50.88 | 49.91 | 50.68 | 782,400 | +0.85(+1.71%) |
Oct 04, 2007 | 50.01 | 50.25 | 49.35 | 49.83 | 1,181,200 | -0.24(-0.48%) |
Oct 03, 2007 | 50.77 | 50.85 | 49.89 | 50.07 | 643,600 | -1.07(-2.09%) |
Oct 02, 2007 | 50.68 | 51.28 | 50.65 | 51.14 | 1,079,600 | +1.76(+3.56%) |
Oct 01, 2007 | 48.20 | 49.42 | 48.07 | 49.38 | 853,000 | +1.32(+2.75%) |
Sep 28, 2007 | 48.36 | 48.54 | 47.92 | 48.06 | 483,600 | -0.29(-0.60%) |
Sep 27, 2007 | 48.36 | 48.89 | 48.00 | 48.35 | 767,500 | +1.22(+2.59%) |
Sep 26, 2007 | 47.80 | 47.80 | 46.97 | 47.13 | 561,700 | +1.17(+2.55%) |
Sep 25, 2007 | 46.41 | 46.46 | 45.54 | 45.96 | 845,600 | -0.64(-1.37%) |
Sep 24, 2007 | 47.11 | 47.18 | 46.56 | 46.60 | 324,900 | -0.05(-0.11%) |
Sep 21, 2007 | 46.95 | 47.06 | 46.46 | 46.65 | 434,600 | +0.00(+0.00%) |
Sep 20, 2007 | 47.20 | 47.24 | 46.30 | 46.65 | 763,100 | -0.87(-1.83%) |
Sep 19, 2007 | 47.35 | 47.96 | 47.34 | 47.52 | 585,600 | +0.21(+0.44%) |
Sep 18, 2007 | 46.30 | 47.43 | 46.06 | 47.31 | 978,000 | +0.61(+1.31%) |
Sep 17, 2007 | 46.65 | 46.92 | 46.49 | 46.70 | 360,100 | -0.28(-0.60%) |
Sep 14, 2007 | 46.88 | 47.12 | 46.81 | 46.98 | 458,000 | -0.07(-0.15%) |
Sep 13, 2007 | 46.69 | 47.63 | 46.45 | 47.05 | 1,038,612 | -0.14(-0.30%) |
Sep 12, 2007 | 47.00 | 47.28 | 46.39 | 47.19 | 449,400 | -0.44(-0.92%) |
Sep 11, 2007 | 47.36 | 47.75 | 47.15 | 47.63 | 614,900 | +0.90(+1.93%) |
Sep 10, 2007 | 47.05 | 47.05 | 46.21 | 46.73 | 667,600 | -0.58(-1.23%) |
Sep 07, 2007 | 48.50 | 48.59 | 46.68 | 47.31 | 3,320,100 | -1.99(-4.04%) |
Sep 06, 2007 | 49.80 | 49.90 | 49.03 | 49.30 | 1,102,900 | -0.33(-0.66%) |
Sep 05, 2007 | 49.47 | 49.77 | 49.22 | 49.63 | 1,070,100 | +0.56(+1.14%) |
Sep 04, 2007 | 48.35 | 49.41 | 48.30 | 49.07 | 899,712 | +1.29(+2.70%) |
Aug 31, 2007 | 47.75 | 48.10 | 47.34 | 47.78 | 877,300 | +1.87(+4.07%) |
Aug 30, 2007 | 45.48 | 46.30 | 45.48 | 45.91 | 391,300 | -0.20(-0.43%) |
Aug 29, 2007 | 45.51 | 46.15 | 45.43 | 46.11 | 835,500 | +0.69(+1.52%) |
Aug 28, 2007 | 46.20 | 46.46 | 45.30 | 45.42 | 558,600 | -0.88(-1.90%) |
Aug 27, 2007 | 46.60 | 46.60 | 46.22 | 46.30 | 669,040 | -1.10(-2.32%) |
Aug 24, 2007 | 46.82 | 47.54 | 46.54 | 47.40 | 370,600 | +0.50(+1.07%) |
Aug 23, 2007 | 47.00 | 47.18 | 46.66 | 46.90 | 540,000 | +0.24(+0.51%) |
Aug 22, 2007 | 46.36 | 46.87 | 46.23 | 46.66 | 487,800 | +0.33(+0.71%) |
Aug 21, 2007 | 45.80 | 46.33 | 45.61 | 46.33 | 929,800 | +0.54(+1.18%) |
Aug 20, 2007 | 45.42 | 46.01 | 45.30 | 45.79 | 1,419,100 | -0.78(-1.67%) |
Aug 17, 2007 | 46.60 | 47.18 | 45.47 | 46.57 | 1,431,170 | -0.17(-0.36%) |
Aug 16, 2007 | 46.32 | 46.87 | 43.86 | 46.74 | 3,455,366 | +0.28(+0.60%) |
Aug 15, 2007 | 47.61 | 47.58 | 46.38 | 46.46 | 1,282,872 | -0.64(-1.36%) |
Aug 14, 2007 | 47.97 | 48.03 | 47.05 | 47.10 | 1,011,173 | -1.30(-2.69%) |
Aug 13, 2007 | 48.56 | 48.72 | 48.23 | 48.40 | 799,000 | +0.40(+0.83%) |
Aug 10, 2007 | 48.54 | 48.55 | 46.43 | 48.00 | 2,757,000 | -0.90(-1.84%) |
Aug 09, 2007 | 49.66 | 49.94 | 48.67 | 48.90 | 2,085,691 | -0.56(-1.13%) |
Aug 08, 2007 | 49.90 | 50.72 | 48.91 | 49.46 | 2,444,300 | -1.17(-2.31%) |
Aug 07, 2007 | 50.84 | 50.95 | 49.92 | 50.63 | 796,900 | -0.07(-0.14%) |
Aug 06, 2007 | 50.28 | 50.74 | 49.74 | 50.70 | 972,700 | +0.66(+1.32%) |
Aug 03, 2007 | 50.12 | 51.36 | 49.75 | 50.04 | 1,667,900 | -1.32(-2.57%) |
Aug 02, 2007 | 51.27 | 51.58 | 50.76 | 51.36 | 1,122,400 | -0.67(-1.29%) |
Aug 01, 2007 | 51.84 | 52.42 | 51.35 | 52.03 | 940,200 | -0.71(-1.35%) |
Jul 31, 2007 | 53.40 | 53.59 | 52.66 | 52.74 | 1,020,384 | -1.02(-1.90%) |
Jul 30, 2007 | 53.49 | 54.12 | 52.96 | 53.76 | 1,197,387 | +0.72(+1.36%) |
Jul 27, 2007 | 53.87 | 53.94 | 51.42 | 53.04 | 2,282,700 | +1.68(+3.27%) |
Jul 26, 2007 | 52.49 | 52.59 | 50.42 | 51.36 | 2,043,600 | -0.95(-1.82%) |
Jul 25, 2007 | 52.10 | 52.74 | 51.78 | 52.31 | 1,024,250 | +0.65(+1.26%) |
Jul 24, 2007 | 51.96 | 51.96 | 51.31 | 51.66 | 901,500 | +0.59(+1.16%) |
Jul 23, 2007 | 51.15 | 51.56 | 51.05 | 51.07 | 443,051 | -0.11(-0.21%) |
Jul 20, 2007 | 51.47 | 51.63 | 50.79 | 51.18 | 547,000 | -1.03(-1.97%) |
Jul 19, 2007 | 52.32 | 52.35 | 51.93 | 52.21 | 486,900 | +0.67(+1.30%) |
Jul 18, 2007 | 51.80 | 51.85 | 50.76 | 51.54 | 1,212,700 | -0.38(-0.73%) |
Jul 17, 2007 | 51.91 | 52.05 | 51.61 | 51.92 | 521,700 | -0.55(-1.05%) |
Jul 16, 2007 | 52.65 | 52.75 | 52.30 | 52.47 | 522,700 | -0.28(-0.53%) |
Jul 13, 2007 | 52.41 | 52.88 | 52.35 | 52.75 | 536,900 | -0.04(-0.08%) |
Jul 12, 2007 | 52.18 | 52.87 | 52.09 | 52.79 | 564,700 | +0.71(+1.36%) |
Jul 11, 2007 | 51.82 | 52.10 | 51.63 | 52.08 | 496,100 | -0.05(-0.10%) |
Jul 10, 2007 | 52.44 | 52.61 | 52.10 | 52.13 | 670,830 | -0.91(-1.72%) |
Jul 09, 2007 | 52.99 | 53.11 | 52.75 | 53.04 | 567,945 | -0.10(-0.19%) |
Jul 06, 2007 | 53.20 | 53.27 | 52.84 | 53.14 | 745,800 | +0.77(+1.47%) |
Jul 05, 2007 | 52.50 | 52.67 | 52.05 | 52.37 | 953,500 | +1.70(+3.36%) |
Jul 03, 2007 | 50.76 | 50.81 | 50.32 | 50.67 | 816,100 | -0.90(-1.75%) |
Jul 02, 2007 | 51.40 | 52.60 | 51.28 | 51.57 | 1,261,100 | +0.20(+0.39%) |
Jun 29, 2007 | 51.20 | 51.70 | 51.10 | 51.37 | 2,013,300 | +0.89(+1.76%) |
Jun 28, 2007 | 50.67 | 50.87 | 50.44 | 50.48 | 1,419,600 | -0.68(-1.33%) |
Jun 27, 2007 | 50.96 | 51.42 | 50.88 | 51.16 | 2,626,100 | -0.14(-0.27%) |
Jun 26, 2007 | 51.96 | 52.00 | 51.21 | 51.30 | 686,700 | -0.68(-1.31%) |
Jun 25, 2007 | 52.29 | 52.55 | 51.83 | 51.98 | 520,500 | -0.43(-0.82%) |
Jun 22, 2007 | 52.60 | 53.10 | 52.35 | 52.41 | 899,200 | -0.69(-1.30%) |
Jun 21, 2007 | 52.88 | 53.26 | 52.50 | 53.10 | 844,800 | -0.08(-0.15%) |
Jun 20, 2007 | 53.70 | 53.78 | 52.98 | 53.18 | 525,700 | -1.00(-1.85%) |
Jun 19, 2007 | 54.15 | 54.35 | 53.94 | 54.18 | 726,100 | +0.03(+0.06%) |
Jun 18, 2007 | 54.41 | 54.44 | 53.75 | 54.15 | 967,300 | -0.38(-0.70%) |
Jun 15, 2007 | 54.90 | 55.12 | 54.42 | 54.53 | 820,400 | +0.03(+0.06%) |
Jun 14, 2007 | 54.30 | 54.69 | 54.21 | 54.50 | 452,100 | -0.60(-1.09%) |
Jun 13, 2007 | 54.39 | 55.13 | 54.39 | 55.10 | 738,100 | +1.50(+2.80%) |
Jun 12, 2007 | 53.81 | 54.30 | 53.55 | 53.60 | 422,700 | -1.29(-2.35%) |
Jun 11, 2007 | 54.50 | 55.37 | 54.50 | 54.89 | 634,600 | +0.19(+0.35%) |
Jun 08, 2007 | 54.13 | 54.80 | 53.87 | 54.70 | 393,125 | -0.06(-0.11%) |
Jun 07, 2007 | 55.70 | 55.81 | 54.67 | 54.76 | 980,834 | -0.92(-1.65%) |
Jun 06, 2007 | 56.10 | 56.32 | 55.48 | 55.68 | 1,087,200 | -0.28(-0.50%) |
Jun 05, 2007 | 56.47 | 56.47 | 55.70 | 55.96 | 461,400 | -0.74(-1.31%) |
Jun 04, 2007 | 56.82 | 56.93 | 56.31 | 56.70 | 394,775 | -0.39(-0.68%) |