Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.57 | 42.60 | 42.09 | 42.10 | 15,609 | -0.50(-1.18%) |
Aug 28, 2008 | 41.81 | 42.60 | 41.81 | 42.60 | 18,119 | +0.44(+1.04%) |
Aug 27, 2008 | 41.91 | 42.25 | 41.91 | 42.17 | 6,749 | -0.11(-0.25%) |
Aug 26, 2008 | 42.55 | 42.55 | 42.17 | 42.27 | 5,653 | -0.06(-0.15%) |
Aug 25, 2008 | 43.21 | 43.21 | 42.20 | 42.34 | 29,541 | -0.52(-1.21%) |
Aug 22, 2008 | 42.47 | 42.92 | 42.42 | 42.85 | 8,476 | +0.91(+2.17%) |
Aug 21, 2008 | 41.61 | 42.03 | 41.58 | 41.95 | 9,563 | -0.13(-0.31%) |
Aug 20, 2008 | 42.18 | 42.31 | 41.84 | 42.08 | 22,820 | -0.20(-0.48%) |
Aug 19, 2008 | 42.42 | 42.64 | 42.16 | 42.28 | 21,819 | -0.38(-0.89%) |
Aug 18, 2008 | 43.17 | 43.46 | 42.48 | 42.66 | 21,536 | -0.61(-1.41%) |
Aug 15, 2008 | 43.33 | 43.41 | 43.17 | 43.27 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.64 | 43.29 | 42.64 | 42.98 | 564,658 | +0.30(+0.70%) |
Aug 13, 2008 | 42.74 | 43.04 | 42.53 | 42.68 | 89,424 | -0.24(-0.55%) |
Aug 12, 2008 | 43.83 | 43.83 | 42.81 | 42.92 | 17,068 | -0.19(-0.43%) |
Aug 11, 2008 | 43.01 | 43.28 | 42.70 | 43.11 | 33,815 | +0.44(+1.03%) |
Aug 08, 2008 | 41.86 | 42.73 | 41.86 | 42.67 | 1,093,233 | +0.97(+2.34%) |
Aug 07, 2008 | 42.29 | 42.43 | 41.65 | 41.69 | 9,000 | -0.89(-2.10%) |
Aug 06, 2008 | 42.70 | 42.73 | 42.08 | 42.59 | 22,902 | +0.40(+0.94%) |
Aug 05, 2008 | 41.19 | 42.25 | 41.19 | 42.19 | 661,497 | +0.83(+2.00%) |
Aug 04, 2008 | 41.43 | 41.58 | 40.95 | 41.36 | 46,632 | +0.32(+0.77%) |
Aug 01, 2008 | 40.76 | 41.16 | 40.76 | 41.05 | 346,602 | +0.12(+0.30%) |
Jul 31, 2008 | 40.23 | 41.30 | 40.23 | 40.92 | 499,520 | +0.19(+0.48%) |
Jul 30, 2008 | 40.61 | 41.22 | 40.44 | 40.73 | 54,746 | -0.28(-0.69%) |
Jul 29, 2008 | 41.01 | 41.38 | 40.77 | 41.01 | 15,571 | +0.16(+0.40%) |
Jul 28, 2008 | 42.02 | 42.02 | 40.84 | 40.85 | 378,689 | -0.74(-1.78%) |
Jul 25, 2008 | 41.59 | 41.68 | 41.35 | 41.59 | 255,477 | +0.29(+0.71%) |
Jul 24, 2008 | 41.51 | 41.75 | 41.26 | 41.30 | 16,803 | -0.26(-0.62%) |
Jul 23, 2008 | 41.91 | 41.91 | 41.39 | 41.56 | 68,035 | +0.29(+0.71%) |
Jul 22, 2008 | 40.93 | 41.35 | 38.36 | 41.26 | 26,780 | +0.11(+0.28%) |
Jul 21, 2008 | 42.20 | 42.20 | 40.93 | 41.15 | 296,594 | -0.62(-1.50%) |
Jul 18, 2008 | 42.39 | 42.39 | 41.62 | 41.78 | 16,845 | +0.11(+0.27%) |
Jul 17, 2008 | 41.39 | 41.82 | 41.18 | 41.66 | 25,833 | +0.44(+1.06%) |
Jul 16, 2008 | 40.92 | 41.39 | 40.86 | 41.22 | 69,483 | +0.40(+0.97%) |
Jul 15, 2008 | 38.88 | 41.10 | 38.88 | 40.83 | 21,830 | +0.41(+1.00%) |
Jul 14, 2008 | 40.41 | 40.84 | 40.41 | 40.42 | 17,605 | -0.06(-0.14%) |
Jul 11, 2008 | 40.68 | 40.70 | 40.16 | 40.48 | 37,119 | -0.28(-0.68%) |
Jul 10, 2008 | 40.57 | 40.92 | 40.34 | 40.75 | 83,616 | +0.18(+0.44%) |
Jul 09, 2008 | 40.84 | 41.39 | 40.57 | 40.57 | 80,582 | -0.01(-0.02%) |
Jul 08, 2008 | 39.79 | 40.59 | 39.77 | 40.58 | 16,310 | +1.32(+3.37%) |
Jul 07, 2008 | 40.01 | 40.01 | 38.94 | 39.26 | 70,398 | -0.29(-0.74%) |
Jul 04, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.00(+0.00%) |
Jul 03, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.02(+0.04%) |
Jul 02, 2008 | 39.76 | 39.83 | 39.54 | 39.54 | 18,873 | +0.00(+0.00%) |
Jul 01, 2008 | 38.89 | 39.54 | 38.88 | 39.54 | 14,345 | +0.25(+0.64%) |
Jun 30, 2008 | 39.17 | 39.58 | 39.03 | 39.28 | 9,483 | +0.29(+0.75%) |
Jun 27, 2008 | 38.75 | 39.28 | 38.75 | 38.99 | 154,462 | +0.32(+0.84%) |
Jun 26, 2008 | 39.16 | 39.21 | 38.67 | 38.67 | 8,838 | -0.89(-2.26%) |
Jun 25, 2008 | 39.20 | 39.61 | 39.20 | 39.56 | 50,070 | +0.32(+0.83%) |
Jun 24, 2008 | 38.85 | 39.30 | 38.85 | 39.24 | 17,819 | +0.21(+0.54%) |
Jun 23, 2008 | 39.11 | 39.20 | 39.01 | 39.02 | 12,196 | +0.06(+0.17%) |
Jun 20, 2008 | 38.97 | 39.05 | 38.80 | 38.96 | 17,202 | -0.63(-1.60%) |
Jun 19, 2008 | 38.99 | 39.61 | 38.99 | 39.59 | 129,584 | +0.41(+1.06%) |
Jun 18, 2008 | 39.28 | 39.87 | 39.02 | 39.18 | 1,352,767 | -0.18(-0.45%) |
Jun 17, 2008 | 39.02 | 39.70 | 39.02 | 39.36 | 19,579 | +0.01(+0.02%) |
Jun 16, 2008 | 39.20 | 39.40 | 38.95 | 39.35 | 2,400 | +0.21(+0.54%) |
Jun 13, 2008 | 39.15 | 39.35 | 39.09 | 39.14 | 3,120 | +0.26(+0.67%) |
Jun 12, 2008 | 39.21 | 39.34 | 38.88 | 38.88 | 9,413 | -0.18(-0.46%) |
Jun 11, 2008 | 39.24 | 39.26 | 38.93 | 39.06 | 5,334 | -0.50(-1.27%) |
Jun 10, 2008 | 39.58 | 39.76 | 39.35 | 39.56 | 4,350 | -0.19(-0.47%) |
Jun 09, 2008 | 39.92 | 39.92 | 39.57 | 39.75 | 18,356 | -0.51(-1.27%) |
Jun 06, 2008 | 40.77 | 40.77 | 40.20 | 40.26 | 28,231 | -0.80(-1.96%) |
Jun 05, 2008 | 40.73 | 41.09 | 40.73 | 41.06 | 15,143 | +0.50(+1.23%) |
Jun 04, 2008 | 40.36 | 40.82 | 40.36 | 40.56 | 6,288 | +0.07(+0.17%) |
Jun 03, 2008 | 40.46 | 40.65 | 40.31 | 40.49 | 10,932 | +0.03(+0.08%) |
Jun 02, 2008 | 40.95 | 40.95 | 40.35 | 40.46 | 49,516 | -0.66(-1.60%) |
May 30, 2008 | 40.81 | 41.12 | 40.81 | 41.12 | 18,642 | +0.28(+0.68%) |
May 29, 2008 | 39.72 | 41.03 | 39.72 | 40.84 | 7,772 | +0.63(+1.57%) |
May 28, 2008 | 40.27 | 40.30 | 40.10 | 40.21 | 2,598 | +0.02(+0.06%) |
May 27, 2008 | 39.92 | 40.19 | 39.92 | 40.19 | 4,040 | +0.25(+0.61%) |
May 26, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.24 | 40.24 | 39.91 | 39.94 | 40,127 | -0.43(-1.07%) |
May 22, 2008 | 39.76 | 40.50 | 39.76 | 40.37 | 21,469 | +0.37(+0.93%) |
May 21, 2008 | 40.50 | 40.59 | 39.97 | 40.00 | 34,196 | -0.25(-0.62%) |
May 20, 2008 | 40.58 | 40.58 | 40.18 | 40.25 | 9,814 | -0.12(-0.30%) |
May 19, 2008 | 40.06 | 40.51 | 40.06 | 40.37 | 16,198 | +0.19(+0.46%) |
May 16, 2008 | 39.76 | 40.19 | 39.76 | 40.19 | 6,919 | +0.06(+0.16%) |
May 15, 2008 | 39.80 | 40.12 | 39.71 | 40.12 | 6,237 | +0.28(+0.70%) |
May 14, 2008 | 39.54 | 40.02 | 39.54 | 39.84 | 20,841 | +0.46(+1.16%) |
May 13, 2008 | 39.54 | 39.56 | 39.37 | 39.38 | 3,658 | -0.10(-0.25%) |
May 12, 2008 | 39.72 | 39.72 | 39.35 | 39.48 | 18,902 | +0.31(+0.79%) |
May 09, 2008 | 39.03 | 39.20 | 38.85 | 39.17 | 5,582 | -0.12(-0.31%) |
May 08, 2008 | 39.23 | 39.37 | 39.17 | 39.29 | 13,842 | -0.13(-0.33%) |
May 07, 2008 | 40.50 | 40.50 | 39.42 | 39.42 | 21,725 | -0.59(-1.48%) |
May 06, 2008 | 39.96 | 40.29 | 39.80 | 40.01 | 12,083 | -0.32(-0.78%) |
May 05, 2008 | 40.29 | 40.33 | 40.14 | 40.33 | 12,950 | -0.22(-0.54%) |
May 02, 2008 | 40.65 | 40.74 | 40.53 | 40.55 | 12,287 | -0.14(-0.34%) |
May 01, 2008 | 40.06 | 40.70 | 40.06 | 40.69 | 25,581 | +0.75(+1.87%) |
Apr 30, 2008 | 40.27 | 40.49 | 39.94 | 39.94 | 20,266 | -0.15(-0.37%) |
Apr 29, 2008 | 40.10 | 40.21 | 39.96 | 40.09 | 14,277 | -0.23(-0.58%) |
Apr 28, 2008 | 40.41 | 40.43 | 40.32 | 40.32 | 5,207 | +0.21(+0.53%) |
Apr 25, 2008 | 39.30 | 40.21 | 39.30 | 40.11 | 7,568 | +0.26(+0.65%) |
Apr 24, 2008 | 39.51 | 40.02 | 39.37 | 39.85 | 28,511 | +0.41(+1.05%) |
Apr 23, 2008 | 38.94 | 39.45 | 38.94 | 39.44 | 7,621 | +0.53(+1.36%) |
Apr 22, 2008 | 39.02 | 39.02 | 38.81 | 38.91 | 9,519 | -0.59(-1.49%) |
Apr 21, 2008 | 40.23 | 40.23 | 38.95 | 39.50 | 17,583 | -0.44(-1.11%) |
Apr 18, 2008 | 39.84 | 39.94 | 39.84 | 39.94 | 10,314 | +0.46(+1.17%) |
Apr 17, 2008 | 39.76 | 39.76 | 39.35 | 39.48 | 11,836 | -0.46(-1.16%) |
Apr 16, 2008 | 39.71 | 39.94 | 39.56 | 39.94 | 15,428 | +0.45(+1.13%) |
Apr 15, 2008 | 39.56 | 39.66 | 39.35 | 39.50 | 9,672 | -0.24(-0.59%) |
Apr 14, 2008 | 39.89 | 39.89 | 39.58 | 39.73 | 6,863 | -0.15(-0.37%) |
Apr 11, 2008 | 40.44 | 40.44 | 39.88 | 39.88 | 23,660 | -0.71(-1.75%) |
Apr 10, 2008 | 40.37 | 40.74 | 40.32 | 40.59 | 9,611 | +0.55(+1.37%) |
Apr 09, 2008 | 40.27 | 40.30 | 39.93 | 40.04 | 13,432 | -0.60(-1.48%) |
Apr 08, 2008 | 39.96 | 40.66 | 39.96 | 40.64 | 13,185 | -0.10(-0.24%) |
Apr 07, 2008 | 40.57 | 40.89 | 40.57 | 40.74 | 32,902 | +0.57(+1.41%) |
Apr 04, 2008 | 39.86 | 40.40 | 39.84 | 40.17 | 5,175 | +0.37(+0.94%) |
Apr 03, 2008 | 40.28 | 40.28 | 39.50 | 39.80 | 10,351 | +0.20(+0.51%) |
Apr 02, 2008 | 39.96 | 40.04 | 39.59 | 39.59 | 24,645 | -0.39(-0.97%) |
Apr 01, 2008 | 39.50 | 39.98 | 39.50 | 39.98 | 7,763 | +0.95(+2.43%) |
Mar 31, 2008 | 39.36 | 39.36 | 38.44 | 39.03 | 27,849 | -0.40(-1.01%) |
Mar 28, 2008 | 39.58 | 40.02 | 39.43 | 39.43 | 4,066 | -0.26(-0.65%) |
Mar 27, 2008 | 39.84 | 39.88 | 39.66 | 39.69 | 11,090 | +0.00(+0.00%) |
Mar 26, 2008 | 39.71 | 39.71 | 39.54 | 39.69 | 33,272 | -0.23(-0.57%) |
Mar 25, 2008 | 40.17 | 40.18 | 39.82 | 39.92 | 15,896 | -0.25(-0.63%) |
Mar 24, 2008 | 39.80 | 40.35 | 39.73 | 40.17 | 25,385 | +0.92(+2.34%) |
Mar 21, 2008 | 39.32 | 39.32 | 39.09 | 39.25 | 2,711 | +0.00(+0.00%) |
Mar 20, 2008 | 39.32 | 39.32 | 39.09 | 39.25 | 2,711 | +0.03(+0.08%) |
Mar 19, 2008 | 39.64 | 39.83 | 39.22 | 39.22 | 7,763 | -0.03(-0.08%) |
Mar 18, 2008 | 38.85 | 39.26 | 38.56 | 39.25 | 11,953 | +0.92(+2.41%) |
Mar 17, 2008 | 38.06 | 38.51 | 38.06 | 38.33 | 15,650 | +0.08(+0.21%) |
Mar 14, 2008 | 38.96 | 38.96 | 38.00 | 38.25 | 21,441 | -0.59(-1.53%) |
Mar 13, 2008 | 38.22 | 39.06 | 38.12 | 38.84 | 9,981 | +0.14(+0.36%) |
Mar 12, 2008 | 38.63 | 39.18 | 38.63 | 38.70 | 20,086 | +0.18(+0.46%) |
Mar 11, 2008 | 37.83 | 38.91 | 37.83 | 38.52 | 61,121 | +0.39(+1.03%) |
Mar 10, 2008 | 39.52 | 39.52 | 38.05 | 38.13 | 13,678 | -0.66(-1.70%) |
Mar 07, 2008 | 39.48 | 39.48 | 38.46 | 38.79 | 9,365 | -0.42(-1.08%) |
Mar 06, 2008 | 40.53 | 40.53 | 39.21 | 39.21 | 13,000 | -0.93(-2.32%) |
Mar 05, 2008 | 40.45 | 40.51 | 39.85 | 40.14 | 11,830 | -0.29(-0.72%) |
Mar 04, 2008 | 39.98 | 40.44 | 39.98 | 40.44 | 12,815 | -0.23(-0.56%) |
Mar 03, 2008 | 40.75 | 40.88 | 40.41 | 40.66 | 10,844 | -0.21(-0.52%) |
Feb 29, 2008 | 42.00 | 42.00 | 40.71 | 40.87 | 14,875 | -0.60(-1.45%) |
Feb 28, 2008 | 41.55 | 41.57 | 41.34 | 41.48 | 66,297 | -0.32(-0.76%) |
Feb 27, 2008 | 41.98 | 42.10 | 41.79 | 41.79 | 14,019 | -0.45(-1.08%) |
Feb 26, 2008 | 41.37 | 42.47 | 41.37 | 42.25 | 51,263 | +0.29(+0.68%) |
Feb 25, 2008 | 41.39 | 42.00 | 41.39 | 41.96 | 66,051 | +0.75(+1.83%) |
Feb 22, 2008 | 41.00 | 41.21 | 40.69 | 41.21 | 99,076 | +0.18(+0.44%) |
Feb 21, 2008 | 41.78 | 41.78 | 40.95 | 41.03 | 11,337 | -0.49(-1.17%) |
Feb 20, 2008 | 42.00 | 42.00 | 41.12 | 41.52 | 85,891 | -0.24(-0.56%) |
Feb 19, 2008 | 41.87 | 42.00 | 41.75 | 41.75 | 30,314 | +0.28(+0.68%) |
Feb 18, 2008 | 41.95 | 41.95 | 41.45 | 41.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.95 | 41.95 | 41.45 | 41.47 | 8,009 | -0.29(-0.70%) |
Feb 14, 2008 | 43.67 | 43.67 | 41.66 | 41.76 | 3,696 | -0.37(-0.89%) |
Feb 13, 2008 | 42.17 | 42.17 | 41.95 | 42.13 | 2,464 | +0.47(+1.13%) |
Feb 12, 2008 | 41.14 | 41.83 | 41.14 | 41.66 | 14,417 | +0.52(+1.26%) |
Feb 11, 2008 | 40.95 | 41.17 | 40.85 | 41.14 | 19,716 | +0.02(+0.06%) |
Feb 08, 2008 | 41.39 | 41.39 | 40.97 | 41.12 | 27,603 | -0.66(-1.57%) |
Feb 07, 2008 | 41.70 | 41.86 | 41.55 | 41.78 | 31,670 | -0.04(-0.10%) |
Feb 06, 2008 | 41.93 | 42.34 | 41.82 | 41.82 | 26,247 | -0.06(-0.14%) |
Feb 05, 2008 | 42.29 | 42.35 | 41.83 | 41.87 | 34,699 | -0.82(-1.92%) |
Feb 04, 2008 | 42.38 | 42.76 | 42.38 | 42.69 | 6,518 | +0.39(+0.92%) |
Feb 01, 2008 | 41.83 | 42.36 | 41.71 | 42.30 | 12,815 | +0.78(+1.88%) |
Jan 31, 2008 | 40.85 | 41.81 | 40.72 | 41.52 | 78,033 | +0.40(+0.97%) |
Jan 30, 2008 | 41.49 | 42.06 | 41.13 | 41.13 | 29,451 | -0.68(-1.63%) |
Jan 29, 2008 | 41.79 | 41.91 | 41.67 | 41.81 | 28,219 | +0.29(+0.70%) |
Jan 28, 2008 | 41.20 | 41.52 | 41.08 | 41.52 | 6,777 | +0.42(+1.03%) |
Jan 25, 2008 | 41.95 | 41.95 | 40.57 | 41.09 | 22,612 | -0.77(-1.84%) |
Jan 24, 2008 | 42.20 | 42.20 | 41.67 | 41.86 | 12,692 | -0.03(-0.08%) |
Jan 23, 2008 | 41.39 | 41.90 | 40.72 | 41.90 | 51,140 | -0.23(-0.54%) |
Jan 22, 2008 | 43.99 | 43.99 | 41.61 | 42.12 | 22,427 | -1.02(-2.37%) |
Jan 21, 2008 | 43.77 | 43.90 | 43.03 | 43.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.77 | 43.90 | 43.03 | 43.15 | 18,854 | -0.63(-1.45%) |
Jan 17, 2008 | 44.35 | 44.40 | 43.72 | 43.78 | 54,590 | -0.71(-1.60%) |
Jan 16, 2008 | 44.23 | 44.81 | 44.23 | 44.49 | 42,021 | +0.19(+0.44%) |
Jan 15, 2008 | 44.53 | 44.53 | 44.10 | 44.30 | 28,589 | -0.80(-1.78%) |
Jan 14, 2008 | 45.37 | 45.38 | 44.95 | 45.10 | 38,694 | -0.24(-0.54%) |
Jan 11, 2008 | 44.93 | 45.39 | 44.93 | 45.35 | 15,526 | +0.09(+0.20%) |
Jan 10, 2008 | 44.90 | 45.34 | 44.77 | 45.26 | 24,769 | +0.21(+0.47%) |
Jan 09, 2008 | 44.25 | 45.05 | 44.25 | 45.05 | 131,339 | +0.59(+1.33%) |
Jan 08, 2008 | 43.97 | 45.04 | 43.97 | 44.45 | 115,589 | +0.73(+1.67%) |
Jan 07, 2008 | 43.23 | 43.76 | 43.20 | 43.72 | 156,258 | +0.71(+1.66%) |
Jan 04, 2008 | 43.14 | 43.24 | 42.98 | 43.01 | 6,161 | -0.35(-0.80%) |
Jan 03, 2008 | 43.50 | 43.50 | 43.33 | 43.36 | 19,716 | +0.20(+0.47%) |
Jan 02, 2008 | 43.62 | 43.62 | 43.14 | 43.16 | 25,631 | -0.49(-1.13%) |
Jan 01, 2008 | 43.97 | 43.97 | 43.54 | 43.65 | 62,600 | +0.00(+0.00%) |
Dec 31, 2007 | 43.97 | 43.97 | 43.54 | 43.65 | 62,600 | -0.51(-1.15%) |
Dec 28, 2007 | 44.33 | 44.33 | 44.02 | 44.16 | 385,092 | -0.21(-0.48%) |
Dec 27, 2007 | 44.68 | 44.71 | 44.34 | 44.37 | 14,787 | -0.55(-1.24%) |
Dec 26, 2007 | 44.70 | 44.96 | 44.70 | 44.92 | 35,490 | +0.10(+0.22%) |
Dec 24, 2007 | 44.88 | 44.88 | 44.79 | 44.83 | 4,436 | +0.01(+0.03%) |
Dec 21, 2007 | 44.59 | 44.81 | 44.58 | 44.81 | 45,841 | +0.46(+1.04%) |
Dec 20, 2007 | 44.35 | 44.35 | 43.92 | 44.35 | 38,447 | +0.19(+0.44%) |
Dec 19, 2007 | 44.26 | 44.26 | 43.94 | 44.15 | 11,583 | -0.08(-0.18%) |
Dec 18, 2007 | 44.18 | 44.29 | 43.97 | 44.23 | 3,820 | +0.19(+0.44%) |
Dec 17, 2007 | 44.48 | 44.48 | 44.04 | 44.04 | 2,957 | -0.63(-1.42%) |
Dec 14, 2007 | 44.59 | 44.84 | 44.59 | 44.67 | 6,654 | -0.36(-0.79%) |
Dec 13, 2007 | 44.92 | 45.03 | 44.65 | 45.03 | 24,892 | +0.04(+0.09%) |
Dec 12, 2007 | 45.85 | 45.85 | 44.60 | 44.99 | 30,684 | -0.06(-0.14%) |
Dec 11, 2007 | 45.71 | 45.78 | 45.05 | 45.05 | 5,545 | -0.54(-1.17%) |
Dec 10, 2007 | 45.60 | 45.65 | 45.47 | 45.59 | 9,119 | +0.38(+0.84%) |
Dec 07, 2007 | 45.06 | 45.21 | 44.99 | 45.21 | 8,256 | +0.06(+0.14%) |
Dec 06, 2007 | 44.84 | 45.60 | 44.84 | 45.14 | 19,716 | +0.22(+0.49%) |
Dec 05, 2007 | 44.79 | 44.96 | 44.71 | 44.92 | 37,461 | +0.41(+0.93%) |
Dec 04, 2007 | 44.34 | 44.71 | 44.34 | 44.51 | 160,691 | -0.08(-0.18%) |
Dec 03, 2007 | 44.79 | 44.84 | 44.53 | 44.59 | 26,987 | -0.25(-0.56%) |
Nov 30, 2007 | 44.96 | 45.07 | 44.79 | 44.84 | 3,203 | +0.05(+0.11%) |
Nov 29, 2007 | 44.52 | 44.84 | 44.44 | 44.79 | 41,405 | +0.35(+0.79%) |
Nov 28, 2007 | 43.98 | 44.44 | 43.76 | 44.44 | 10,597 | +1.05(+2.42%) |
Nov 27, 2007 | 42.85 | 43.46 | 42.85 | 43.39 | 17,621 | +0.71(+1.67%) |
Nov 26, 2007 | 42.94 | 43.26 | 42.68 | 42.68 | 2,248 | -0.47(-1.09%) |
Nov 23, 2007 | 42.90 | 43.17 | 42.90 | 43.15 | 3,820 | +0.62(+1.47%) |
Nov 21, 2007 | 42.86 | 42.86 | 42.34 | 42.52 | 11,090 | -0.49(-1.13%) |
Nov 20, 2007 | 43.05 | 43.32 | 42.60 | 43.01 | 8,872 | +0.01(+0.02%) |
Nov 19, 2007 | 43.45 | 43.47 | 43.00 | 43.00 | 154,406 | -0.29(-0.67%) |
Nov 16, 2007 | 43.45 | 43.45 | 43.10 | 43.29 | 3,820 | -0.03(-0.08%) |
Nov 15, 2007 | 43.58 | 43.67 | 43.24 | 43.33 | 9,242 | -0.24(-0.54%) |
Nov 14, 2007 | 43.82 | 43.85 | 43.54 | 43.56 | 9,119 | +0.16(+0.37%) |
Nov 13, 2007 | 43.37 | 43.41 | 43.03 | 43.40 | 16,389 | +0.08(+0.19%) |
Nov 12, 2007 | 43.37 | 43.37 | 43.22 | 43.32 | 3,080 | +0.14(+0.32%) |
Nov 09, 2007 | 43.04 | 43.33 | 43.04 | 43.18 | 18,114 | -0.02(-0.06%) |
Nov 08, 2007 | 42.92 | 43.20 | 42.82 | 43.20 | 5,976 | +0.05(+0.11%) |
Nov 07, 2007 | 43.63 | 43.72 | 43.16 | 43.16 | 17,005 | -0.80(-1.83%) |
Nov 06, 2007 | 43.61 | 43.96 | 43.61 | 43.96 | 7,763 | +0.24(+0.54%) |
Nov 05, 2007 | 43.70 | 43.82 | 43.47 | 43.72 | 2,711 | -0.14(-0.31%) |
Nov 02, 2007 | 44.23 | 44.23 | 43.66 | 43.86 | 50,154 | -0.11(-0.24%) |
Nov 01, 2007 | 44.62 | 44.62 | 43.95 | 43.97 | 83,549 | -0.90(-2.01%) |
Oct 31, 2007 | 44.69 | 44.87 | 44.58 | 44.87 | 8,009 | +0.24(+0.55%) |
Oct 30, 2007 | 44.53 | 44.77 | 44.53 | 44.62 | 9,488 | +0.00(+0.00%) |
Oct 29, 2007 | 44.40 | 44.67 | 44.40 | 44.62 | 29,944 | +0.24(+0.53%) |
Oct 26, 2007 | 44.16 | 44.39 | 44.16 | 44.39 | 4,066 | +0.42(+0.96%) |
Oct 25, 2007 | 43.86 | 43.97 | 43.61 | 43.97 | 71,350 | +0.14(+0.31%) |
Oct 24, 2007 | 43.88 | 43.89 | 43.32 | 43.83 | 8,749 | -0.19(-0.42%) |
Oct 23, 2007 | 43.68 | 44.02 | 43.47 | 44.02 | 16,882 | +0.43(+0.99%) |
Oct 22, 2007 | 43.12 | 43.60 | 43.12 | 43.59 | 38,447 | -0.20(-0.46%) |
Oct 19, 2007 | 44.14 | 44.27 | 43.79 | 43.79 | 6,531 | -0.58(-1.32%) |
Oct 18, 2007 | 44.19 | 44.46 | 44.19 | 44.37 | 3,696 | +0.11(+0.24%) |
Oct 17, 2007 | 44.64 | 44.64 | 44.10 | 44.27 | 1,971 | -0.14(-0.31%) |
Oct 16, 2007 | 44.49 | 44.53 | 44.29 | 44.40 | 9,611 | -0.27(-0.61%) |
Oct 15, 2007 | 44.92 | 45.03 | 44.53 | 44.68 | 12,322 | -0.18(-0.41%) |
Oct 12, 2007 | 44.83 | 45.00 | 44.79 | 44.86 | 12,815 | -0.02(-0.04%) |
Oct 11, 2007 | 45.18 | 45.20 | 44.78 | 44.88 | 8,256 | -0.30(-0.67%) |
Oct 10, 2007 | 45.24 | 45.24 | 45.09 | 45.18 | 3,573 | -0.02(-0.05%) |
Oct 09, 2007 | 45.24 | 45.26 | 45.03 | 45.20 | 2,834 | +0.07(+0.16%) |
Oct 08, 2007 | 45.29 | 45.29 | 45.13 | 45.13 | 2,834 | -0.34(-0.75%) |
Oct 05, 2007 | 45.34 | 45.47 | 45.31 | 45.47 | 6,777 | +0.41(+0.90%) |
Oct 04, 2007 | 45.27 | 45.29 | 45.05 | 45.06 | 5,915 | +0.05(+0.11%) |
Oct 03, 2007 | 44.76 | 45.06 | 44.76 | 45.01 | 4,929 | +0.28(+0.63%) |
Oct 02, 2007 | 44.71 | 44.80 | 44.54 | 44.73 | 11,213 | +0.19(+0.44%) |
Oct 01, 2007 | 44.09 | 44.70 | 44.09 | 44.53 | 4,929 | +0.48(+1.09%) |
Sep 28, 2007 | 43.93 | 44.06 | 43.84 | 44.06 | 24,522 | -0.21(-0.48%) |
Sep 27, 2007 | 44.09 | 44.30 | 44.09 | 44.27 | 11,090 | +0.21(+0.48%) |
Sep 26, 2007 | 43.88 | 44.31 | 43.88 | 44.06 | 17,991 | +0.41(+0.93%) |
Sep 25, 2007 | 43.74 | 43.81 | 43.63 | 43.65 | 7,147 | -0.25(-0.57%) |
Sep 24, 2007 | 44.10 | 44.20 | 43.87 | 43.90 | 39,310 | -0.28(-0.62%) |
Sep 21, 2007 | 44.24 | 44.33 | 44.15 | 44.18 | 5,175 | +0.24(+0.55%) |
Sep 20, 2007 | 44.23 | 44.27 | 43.86 | 43.93 | 8,133 | -0.31(-0.70%) |
Sep 19, 2007 | 44.04 | 44.34 | 44.02 | 44.24 | 38,447 | +0.41(+0.94%) |
Sep 18, 2007 | 43.02 | 43.85 | 42.95 | 43.83 | 52,495 | +0.92(+2.14%) |
Sep 17, 2007 | 43.09 | 43.22 | 42.73 | 42.91 | 18,977 | -0.37(-0.86%) |
Sep 14, 2007 | 43.00 | 43.28 | 42.98 | 43.28 | 19,963 | +0.04(+0.08%) |
Sep 13, 2007 | 43.46 | 43.54 | 43.25 | 43.25 | 23,906 | -0.07(-0.16%) |
Sep 12, 2007 | 43.25 | 43.35 | 43.13 | 43.32 | 6,161 | +0.13(+0.30%) |
Sep 11, 2007 | 43.42 | 43.42 | 43.07 | 43.19 | 18,730 | +0.06(+0.13%) |
Sep 10, 2007 | 43.30 | 43.30 | 42.92 | 43.13 | 8,995 | -0.10(-0.23%) |
Sep 07, 2007 | 43.48 | 43.69 | 43.07 | 43.23 | 31,546 | -0.63(-1.44%) |
Sep 06, 2007 | 43.79 | 44.02 | 43.76 | 43.86 | 14,417 | +0.05(+0.11%) |
Sep 05, 2007 | 43.65 | 43.81 | 43.54 | 43.81 | 27,849 | +0.01(+0.02%) |