Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.03 | 46.33 | 45.67 | 45.67 | 181,975 | -0.45(-0.96%) |
Jun 27, 2008 | 46.26 | 46.36 | 45.54 | 46.12 | 175,347 | -0.21(-0.46%) |
Jun 26, 2008 | 47.28 | 47.29 | 46.29 | 46.33 | 141,615 | -1.59(-3.33%) |
Jun 25, 2008 | 47.45 | 48.42 | 47.44 | 47.93 | 280,155 | +0.70(+1.48%) |
Jun 24, 2008 | 47.14 | 47.79 | 46.88 | 47.23 | 73,734 | -0.31(-0.66%) |
Jun 23, 2008 | 48.00 | 48.09 | 47.37 | 47.54 | 46,536 | -0.08(-0.16%) |
Jun 20, 2008 | 48.70 | 48.70 | 47.31 | 47.61 | 50,386 | -1.40(-2.85%) |
Jun 19, 2008 | 48.30 | 49.29 | 47.98 | 49.01 | 58,246 | +0.56(+1.15%) |
Jun 18, 2008 | 48.63 | 48.84 | 48.26 | 48.45 | 61,271 | -0.61(-1.25%) |
Jun 17, 2008 | 49.56 | 49.56 | 49.02 | 49.07 | 36,666 | -0.25(-0.51%) |
Jun 16, 2008 | 48.77 | 49.49 | 48.77 | 49.32 | 47,967 | +0.41(+0.83%) |
Jun 13, 2008 | 48.47 | 49.22 | 48.28 | 48.91 | 32,606 | +0.78(+1.62%) |
Jun 12, 2008 | 48.13 | 48.52 | 47.78 | 48.13 | 52,211 | +0.41(+0.85%) |
Jun 11, 2008 | 48.94 | 48.94 | 47.71 | 47.73 | 83,930 | -1.20(-2.46%) |
Jun 10, 2008 | 48.91 | 49.28 | 48.47 | 48.93 | 237,885 | -0.20(-0.41%) |
Jun 09, 2008 | 49.39 | 49.39 | 48.42 | 49.13 | 60,349 | -0.17(-0.35%) |
Jun 06, 2008 | 50.21 | 50.32 | 49.30 | 49.30 | 98,702 | -1.35(-2.67%) |
Jun 05, 2008 | 50.13 | 50.72 | 49.81 | 50.65 | 80,072 | +0.88(+1.77%) |
Jun 04, 2008 | 49.23 | 50.08 | 49.23 | 49.77 | 56,049 | +0.29(+0.59%) |
Jun 03, 2008 | 49.80 | 50.12 | 49.05 | 49.48 | 104,166 | -0.06(-0.12%) |
Jun 02, 2008 | 50.13 | 50.13 | 49.17 | 49.53 | 69,739 | -0.64(-1.28%) |
May 30, 2008 | 50.15 | 50.45 | 50.06 | 50.18 | 61,121 | +0.24(+0.49%) |
May 29, 2008 | 49.54 | 50.11 | 49.50 | 49.93 | 27,683 | +0.44(+0.89%) |
May 28, 2008 | 49.55 | 49.55 | 49.05 | 49.49 | 38,467 | +0.27(+0.55%) |
May 27, 2008 | 48.49 | 49.29 | 48.40 | 49.23 | 81,347 | +0.87(+1.81%) |
May 26, 2008 | 48.45 | 48.54 | 48.05 | 48.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.45 | 48.54 | 48.05 | 48.35 | 100,296 | -0.27(-0.56%) |
May 22, 2008 | 48.48 | 48.90 | 48.38 | 48.62 | 88,644 | +0.21(+0.44%) |
May 21, 2008 | 49.35 | 49.45 | 48.32 | 48.41 | 82,517 | -0.93(-1.88%) |
May 20, 2008 | 49.45 | 49.61 | 48.99 | 49.34 | 65,887 | -0.62(-1.25%) |
May 19, 2008 | 50.18 | 50.67 | 49.72 | 49.96 | 69,099 | -0.25(-0.50%) |
May 16, 2008 | 50.32 | 50.32 | 49.64 | 50.21 | 43,925 | +0.03(+0.07%) |
May 15, 2008 | 49.27 | 50.21 | 49.19 | 50.18 | 90,580 | +0.99(+2.01%) |
May 14, 2008 | 49.37 | 49.89 | 49.18 | 49.19 | 70,551 | +0.17(+0.35%) |
May 13, 2008 | 48.90 | 49.16 | 48.63 | 49.02 | 43,615 | +0.07(+0.14%) |
May 12, 2008 | 48.49 | 49.08 | 48.34 | 48.95 | 20,756 | +0.59(+1.22%) |
May 09, 2008 | 48.16 | 48.55 | 48.07 | 48.36 | 17,432 | -0.22(-0.45%) |
May 08, 2008 | 48.54 | 48.77 | 48.22 | 48.58 | 32,369 | +0.36(+0.75%) |
May 07, 2008 | 49.53 | 49.53 | 48.19 | 48.21 | 73,824 | -1.13(-2.30%) |
May 06, 2008 | 48.26 | 49.35 | 48.05 | 49.35 | 64,051 | +0.89(+1.83%) |
May 05, 2008 | 48.73 | 48.90 | 48.31 | 48.46 | 95,457 | -0.15(-0.31%) |
May 02, 2008 | 49.13 | 49.13 | 48.27 | 48.61 | 93,578 | -0.19(-0.39%) |
May 01, 2008 | 47.41 | 48.80 | 47.40 | 48.80 | 96,253 | +1.62(+3.44%) |
Apr 30, 2008 | 47.85 | 48.21 | 47.14 | 47.17 | 116,805 | -0.52(-1.09%) |
Apr 29, 2008 | 47.33 | 47.81 | 47.29 | 47.69 | 82,708 | +0.37(+0.79%) |
Apr 28, 2008 | 47.50 | 47.63 | 47.30 | 47.32 | 72,257 | -0.14(-0.29%) |
Apr 25, 2008 | 47.88 | 47.88 | 46.89 | 47.46 | 108,126 | -0.47(-0.97%) |
Apr 24, 2008 | 47.31 | 48.34 | 47.03 | 47.92 | 58,004 | +0.64(+1.36%) |
Apr 23, 2008 | 47.10 | 47.51 | 46.87 | 47.28 | 181,904 | +0.53(+1.14%) |
Apr 22, 2008 | 47.12 | 47.12 | 46.39 | 46.75 | 48,907 | -0.60(-1.26%) |
Apr 21, 2008 | 46.94 | 47.40 | 46.81 | 47.35 | 62,146 | +0.42(+0.90%) |
Apr 18, 2008 | 46.91 | 47.22 | 46.56 | 46.92 | 81,604 | +1.16(+2.54%) |
Apr 17, 2008 | 45.69 | 45.76 | 45.25 | 45.76 | 49,967 | +0.09(+0.19%) |
Apr 16, 2008 | 44.84 | 45.68 | 44.81 | 45.68 | 98,297 | +1.52(+3.45%) |
Apr 15, 2008 | 44.39 | 44.39 | 43.72 | 44.15 | 52,111 | +0.00(+0.00%) |
Apr 14, 2008 | 44.30 | 44.59 | 44.13 | 44.15 | 120,570 | -0.25(-0.57%) |
Apr 11, 2008 | 45.12 | 45.18 | 44.22 | 44.40 | 2,226,346 | -1.19(-2.62%) |
Apr 10, 2008 | 45.12 | 45.88 | 45.10 | 45.60 | 72,540 | +0.56(+1.25%) |
Apr 09, 2008 | 45.28 | 45.30 | 44.74 | 45.03 | 43,431 | -0.27(-0.59%) |
Apr 08, 2008 | 45.25 | 45.49 | 45.04 | 45.30 | 57,062 | -0.23(-0.49%) |
Apr 07, 2008 | 46.07 | 46.13 | 45.47 | 45.53 | 113,153 | -0.16(-0.34%) |
Apr 04, 2008 | 45.67 | 46.07 | 45.27 | 45.68 | 79,046 | +0.02(+0.04%) |
Apr 03, 2008 | 45.21 | 45.84 | 45.04 | 45.67 | 69,098 | +0.08(+0.17%) |
Apr 02, 2008 | 45.81 | 46.00 | 45.23 | 45.59 | 74,735 | +0.03(+0.06%) |
Apr 01, 2008 | 44.73 | 45.68 | 44.63 | 45.56 | 71,161 | +1.51(+3.42%) |
Mar 31, 2008 | 43.94 | 44.33 | 43.76 | 44.06 | 69,346 | +0.15(+0.34%) |
Mar 28, 2008 | 44.37 | 44.65 | 43.80 | 43.91 | 59,487 | -0.28(-0.63%) |
Mar 27, 2008 | 44.86 | 44.86 | 44.05 | 44.19 | 62,375 | -0.76(-1.69%) |
Mar 26, 2008 | 45.36 | 45.36 | 44.75 | 44.95 | 106,269 | -0.49(-1.09%) |
Mar 25, 2008 | 45.44 | 45.71 | 45.16 | 45.44 | 153,166 | +0.10(+0.23%) |
Mar 24, 2008 | 44.45 | 45.69 | 44.45 | 45.34 | 100,524 | +1.41(+3.21%) |
Mar 21, 2008 | 43.29 | 44.14 | 43.29 | 43.93 | 88,827 | +0.00(+0.00%) |
Mar 20, 2008 | 43.29 | 44.14 | 43.29 | 43.93 | 88,827 | +0.39(+0.89%) |
Mar 19, 2008 | 45.33 | 45.33 | 43.50 | 43.54 | 74,850 | -1.02(-2.28%) |
Mar 18, 2008 | 43.76 | 44.62 | 43.48 | 44.56 | 205,261 | +1.52(+3.52%) |
Mar 17, 2008 | 42.20 | 43.32 | 42.00 | 43.04 | 100,509 | -0.16(-0.38%) |
Mar 14, 2008 | 44.31 | 44.39 | 42.84 | 43.21 | 138,970 | -0.85(-1.93%) |
Mar 13, 2008 | 43.46 | 44.37 | 43.09 | 44.06 | 164,775 | +0.11(+0.26%) |
Mar 12, 2008 | 44.34 | 44.73 | 43.94 | 43.94 | 64,953 | -0.17(-0.39%) |
Mar 11, 2008 | 43.40 | 44.12 | 43.05 | 44.12 | 154,899 | +1.38(+3.22%) |
Mar 10, 2008 | 43.27 | 43.48 | 42.73 | 42.74 | 253,643 | -0.42(-0.98%) |
Mar 07, 2008 | 42.85 | 43.76 | 42.68 | 43.16 | 203,875 | -0.05(-0.12%) |
Mar 06, 2008 | 44.52 | 44.52 | 43.16 | 43.22 | 106,269 | -0.83(-1.89%) |
Mar 05, 2008 | 43.84 | 44.37 | 43.67 | 44.05 | 239,915 | +0.34(+0.77%) |
Mar 04, 2008 | 43.16 | 43.80 | 42.87 | 43.71 | 164,371 | +0.16(+0.36%) |
Mar 03, 2008 | 43.94 | 43.94 | 43.24 | 43.55 | 100,494 | -0.30(-0.68%) |
Feb 29, 2008 | 44.45 | 44.52 | 43.73 | 43.85 | 93,949 | -1.05(-2.34%) |
Feb 28, 2008 | 45.07 | 45.31 | 44.75 | 44.91 | 112,980 | -0.43(-0.95%) |
Feb 27, 2008 | 44.83 | 45.55 | 44.74 | 45.34 | 126,845 | +0.29(+0.65%) |
Feb 26, 2008 | 44.41 | 45.35 | 44.20 | 45.04 | 113,202 | +0.46(+1.03%) |
Feb 25, 2008 | 44.30 | 44.73 | 44.03 | 44.58 | 195,385 | +0.38(+0.86%) |
Feb 22, 2008 | 44.25 | 44.33 | 43.48 | 44.20 | 146,582 | +0.11(+0.26%) |
Feb 21, 2008 | 44.85 | 45.13 | 44.01 | 44.09 | 105,254 | -0.23(-0.53%) |
Feb 20, 2008 | 43.78 | 44.68 | 43.78 | 44.33 | 143,232 | +0.42(+0.97%) |
Feb 19, 2008 | 44.93 | 45.16 | 43.80 | 43.90 | 107,132 | -0.39(-0.88%) |
Feb 18, 2008 | 44.16 | 44.49 | 44.04 | 44.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.16 | 44.49 | 44.04 | 44.29 | 100,264 | -0.22(-0.49%) |
Feb 14, 2008 | 45.52 | 45.52 | 44.51 | 44.51 | 83,843 | -0.92(-2.02%) |
Feb 13, 2008 | 44.92 | 45.53 | 44.84 | 45.42 | 57,639 | +1.06(+2.38%) |
Feb 12, 2008 | 44.49 | 44.96 | 44.14 | 44.37 | 74,010 | -0.05(-0.12%) |
Feb 11, 2008 | 43.97 | 44.54 | 43.93 | 44.42 | 62,536 | +0.56(+1.28%) |
Feb 08, 2008 | 43.56 | 44.13 | 43.49 | 43.86 | 75,081 | +0.50(+1.16%) |
Feb 07, 2008 | 43.20 | 44.00 | 42.72 | 43.36 | 262,814 | -0.13(-0.30%) |
Feb 06, 2008 | 44.49 | 44.60 | 43.42 | 43.49 | 110,774 | -0.64(-1.44%) |
Feb 05, 2008 | 44.78 | 44.92 | 44.10 | 44.12 | 101,613 | -1.34(-2.94%) |
Feb 04, 2008 | 46.39 | 46.39 | 45.44 | 45.46 | 91,253 | -0.73(-1.57%) |
Feb 01, 2008 | 45.84 | 46.23 | 45.32 | 46.19 | 84,972 | +1.00(+2.22%) |
Jan 31, 2008 | 44.65 | 45.94 | 44.31 | 45.18 | 161,616 | +0.55(+1.24%) |
Jan 30, 2008 | 44.99 | 45.81 | 44.63 | 44.63 | 175,460 | -0.42(-0.94%) |
Jan 29, 2008 | 45.05 | 45.14 | 44.62 | 45.05 | 100,424 | +0.10(+0.21%) |
Jan 28, 2008 | 44.45 | 45.02 | 44.36 | 44.96 | 82,358 | +0.17(+0.37%) |
Jan 25, 2008 | 46.73 | 46.73 | 44.73 | 44.79 | 160,212 | -0.81(-1.79%) |
Jan 24, 2008 | 44.61 | 45.61 | 44.52 | 45.61 | 118,611 | +1.52(+3.44%) |
Jan 23, 2008 | 42.63 | 44.21 | 41.85 | 44.09 | 219,451 | -0.03(-0.06%) |
Jan 22, 2008 | 46.00 | 46.00 | 42.75 | 44.12 | 180,162 | -1.12(-2.47%) |
Jan 21, 2008 | 45.66 | 46.18 | 45.17 | 45.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.66 | 46.18 | 45.17 | 45.23 | 455,481 | -0.04(-0.10%) |
Jan 17, 2008 | 46.43 | 46.50 | 45.13 | 45.28 | 147,737 | -0.82(-1.78%) |
Jan 16, 2008 | 46.16 | 46.81 | 45.45 | 46.10 | 297,727 | -0.88(-1.88%) |
Jan 15, 2008 | 47.54 | 47.70 | 46.79 | 46.98 | 115,568 | -0.92(-1.92%) |
Jan 14, 2008 | 47.61 | 48.19 | 47.59 | 47.90 | 117,970 | +1.00(+2.13%) |
Jan 11, 2008 | 47.62 | 47.62 | 46.65 | 46.90 | 112,634 | -1.03(-2.15%) |
Jan 10, 2008 | 47.31 | 48.22 | 47.23 | 47.94 | 184,065 | +0.18(+0.38%) |
Jan 09, 2008 | 47.02 | 47.75 | 46.53 | 47.75 | 196,829 | +1.01(+2.17%) |
Jan 08, 2008 | 48.32 | 48.71 | 46.74 | 46.74 | 376,158 | -1.48(-3.07%) |
Jan 07, 2008 | 48.53 | 48.76 | 47.61 | 48.22 | 413,155 | -0.45(-0.92%) |
Jan 04, 2008 | 50.28 | 50.28 | 48.57 | 48.67 | 133,096 | -2.16(-4.24%) |
Jan 03, 2008 | 50.78 | 51.22 | 50.59 | 50.83 | 95,767 | -0.26(-0.51%) |
Jan 02, 2008 | 52.63 | 52.63 | 50.77 | 51.09 | 275,954 | -0.96(-1.85%) |
Jan 01, 2008 | 52.84 | 52.84 | 52.05 | 52.05 | 64,223 | +0.00(+0.00%) |
Dec 31, 2007 | 52.84 | 52.84 | 52.05 | 52.05 | 64,223 | -0.61(-1.15%) |
Dec 28, 2007 | 54.10 | 54.10 | 52.38 | 52.65 | 60,411 | -0.05(-0.10%) |
Dec 27, 2007 | 53.55 | 53.55 | 52.64 | 52.71 | 92,340 | -0.81(-1.50%) |
Dec 26, 2007 | 53.50 | 53.60 | 53.20 | 53.51 | 102,821 | +0.10(+0.19%) |
Dec 24, 2007 | 52.86 | 53.49 | 52.86 | 53.41 | 67,053 | +0.55(+1.05%) |
Dec 21, 2007 | 53.25 | 53.25 | 52.63 | 52.85 | 48,365 | +0.65(+1.24%) |
Dec 20, 2007 | 51.52 | 52.20 | 51.52 | 52.20 | 68,819 | +0.77(+1.50%) |
Dec 19, 2007 | 51.42 | 51.57 | 51.05 | 51.43 | 62,024 | +0.31(+0.61%) |
Dec 18, 2007 | 51.65 | 51.65 | 50.52 | 51.12 | 279,344 | +0.16(+0.32%) |
Dec 17, 2007 | 51.87 | 51.87 | 50.88 | 50.96 | 75,326 | -1.08(-2.08%) |
Dec 14, 2007 | 52.75 | 52.75 | 51.94 | 52.04 | 68,959 | -0.74(-1.41%) |
Dec 13, 2007 | 53.35 | 53.35 | 52.30 | 52.78 | 42,305 | +0.08(+0.16%) |
Dec 12, 2007 | 54.02 | 54.02 | 52.11 | 52.70 | 37,255 | +0.53(+1.02%) |
Dec 11, 2007 | 53.61 | 53.76 | 52.17 | 52.17 | 92,692 | -1.14(-2.14%) |
Dec 10, 2007 | 53.01 | 53.45 | 53.00 | 53.31 | 52,441 | +0.36(+0.69%) |
Dec 07, 2007 | 52.98 | 53.11 | 52.72 | 52.95 | 66,996 | -0.06(-0.11%) |
Dec 06, 2007 | 51.90 | 53.04 | 51.90 | 53.01 | 71,443 | +0.73(+1.39%) |
Dec 05, 2007 | 51.92 | 52.35 | 51.68 | 52.28 | 40,703 | +1.32(+2.60%) |
Dec 04, 2007 | 50.64 | 51.37 | 50.64 | 50.96 | 48,225 | -0.19(-0.37%) |
Dec 03, 2007 | 51.82 | 51.82 | 51.10 | 51.15 | 43,333 | -0.40(-0.77%) |
Nov 30, 2007 | 52.26 | 52.51 | 51.14 | 51.55 | 52,222 | -0.49(-0.95%) |
Nov 29, 2007 | 52.89 | 52.89 | 51.73 | 52.04 | 68,517 | -0.32(-0.61%) |
Nov 28, 2007 | 51.29 | 52.36 | 50.98 | 52.36 | 96,289 | +2.07(+4.11%) |
Nov 27, 2007 | 50.41 | 50.51 | 49.67 | 50.29 | 113,692 | +0.61(+1.24%) |
Nov 26, 2007 | 51.23 | 51.23 | 49.67 | 49.68 | 72,944 | -1.04(-2.05%) |
Nov 23, 2007 | 50.79 | 50.84 | 50.26 | 50.71 | 33,399 | +0.57(+1.14%) |
Nov 21, 2007 | 51.60 | 51.60 | 49.84 | 50.14 | 41,121 | -0.68(-1.35%) |
Nov 20, 2007 | 51.56 | 51.63 | 50.04 | 50.83 | 123,503 | +0.03(+0.07%) |
Nov 19, 2007 | 51.08 | 51.61 | 50.63 | 50.79 | 90,906 | -0.76(-1.48%) |
Nov 16, 2007 | 51.34 | 51.62 | 50.82 | 51.55 | 61,798 | +0.48(+0.95%) |
Nov 15, 2007 | 51.43 | 51.61 | 50.71 | 51.07 | 115,163 | -0.34(-0.66%) |
Nov 14, 2007 | 52.51 | 52.63 | 51.21 | 51.41 | 99,604 | -0.61(-1.18%) |
Nov 13, 2007 | 51.29 | 52.10 | 50.84 | 52.02 | 106,269 | +1.81(+3.60%) |
Nov 12, 2007 | 50.99 | 51.39 | 50.13 | 50.21 | 119,541 | -0.78(-1.53%) |
Nov 09, 2007 | 51.42 | 51.80 | 50.89 | 50.99 | 133,044 | -1.52(-2.89%) |
Nov 08, 2007 | 54.13 | 54.14 | 51.70 | 52.51 | 268,215 | -1.76(-3.24%) |
Nov 07, 2007 | 55.84 | 55.84 | 54.26 | 54.26 | 95,454 | -1.52(-2.73%) |
Nov 06, 2007 | 55.41 | 55.80 | 54.98 | 55.79 | 163,008 | +0.46(+0.83%) |
Nov 05, 2007 | 55.39 | 55.50 | 54.87 | 55.33 | 108,068 | -0.12(-0.22%) |
Nov 02, 2007 | 55.44 | 55.62 | 54.89 | 55.45 | 88,365 | +0.35(+0.63%) |
Nov 01, 2007 | 55.59 | 55.86 | 55.04 | 55.10 | 104,767 | -0.91(-1.63%) |
Oct 31, 2007 | 55.37 | 56.08 | 55.24 | 56.02 | 115,279 | +0.93(+1.69%) |
Oct 30, 2007 | 54.83 | 55.27 | 54.76 | 55.09 | 110,427 | +0.21(+0.38%) |
Oct 29, 2007 | 54.85 | 55.04 | 54.65 | 54.88 | 109,157 | +0.31(+0.57%) |
Oct 26, 2007 | 54.50 | 54.62 | 54.19 | 54.57 | 139,421 | +1.15(+2.16%) |
Oct 25, 2007 | 53.66 | 54.03 | 53.05 | 53.42 | 67,920 | -0.22(-0.40%) |
Oct 24, 2007 | 53.81 | 53.85 | 52.63 | 53.63 | 127,523 | -0.58(-1.07%) |
Oct 23, 2007 | 54.04 | 54.32 | 53.67 | 54.21 | 101,880 | +0.60(+1.11%) |
Oct 22, 2007 | 53.08 | 53.62 | 52.96 | 53.61 | 88,134 | +0.56(+1.06%) |
Oct 19, 2007 | 54.13 | 54.20 | 53.05 | 53.05 | 113,431 | -1.48(-2.71%) |
Oct 18, 2007 | 54.24 | 54.62 | 54.08 | 54.53 | 62,722 | +0.12(+0.22%) |
Oct 17, 2007 | 54.49 | 54.56 | 53.75 | 54.41 | 71,616 | +0.69(+1.29%) |
Oct 16, 2007 | 53.76 | 54.04 | 53.67 | 53.72 | 43,431 | -0.20(-0.37%) |
Oct 15, 2007 | 53.95 | 54.36 | 53.60 | 53.92 | 120,939 | -0.39(-0.72%) |
Oct 12, 2007 | 53.95 | 54.32 | 53.83 | 54.31 | 51,286 | +0.68(+1.28%) |
Oct 11, 2007 | 54.57 | 54.87 | 53.30 | 53.62 | 118,398 | -0.76(-1.40%) |
Oct 10, 2007 | 54.22 | 54.42 | 54.09 | 54.38 | 88,596 | +0.20(+0.37%) |
Oct 09, 2007 | 54.05 | 54.23 | 53.76 | 54.19 | 80,510 | +0.31(+0.58%) |
Oct 08, 2007 | 53.51 | 53.88 | 53.51 | 53.87 | 51,633 | +0.36(+0.68%) |
Oct 05, 2007 | 53.21 | 53.64 | 53.10 | 53.51 | 58,679 | +0.70(+1.33%) |
Oct 04, 2007 | 52.80 | 52.85 | 52.55 | 52.81 | 130,757 | -0.08(-0.15%) |
Oct 03, 2007 | 53.03 | 53.12 | 52.71 | 52.89 | 49,438 | -0.48(-0.89%) |
Oct 02, 2007 | 53.32 | 53.38 | 53.13 | 53.36 | 57,524 | +0.12(+0.23%) |
Oct 01, 2007 | 52.72 | 53.38 | 52.72 | 53.24 | 127,523 | +0.78(+1.49%) |
Sep 28, 2007 | 52.64 | 52.75 | 52.33 | 52.46 | 62,260 | -0.16(-0.31%) |
Sep 27, 2007 | 52.74 | 52.79 | 52.57 | 52.63 | 107,655 | +0.10(+0.20%) |
Sep 26, 2007 | 52.73 | 52.79 | 52.41 | 52.52 | 57,293 | +0.16(+0.30%) |
Sep 25, 2007 | 51.85 | 52.39 | 51.77 | 52.37 | 90,560 | +0.48(+0.93%) |
Sep 24, 2007 | 52.03 | 52.39 | 51.76 | 51.88 | 122,209 | +0.10(+0.20%) |
Sep 21, 2007 | 51.76 | 52.03 | 51.76 | 51.78 | 105,923 | +0.25(+0.49%) |
Sep 20, 2007 | 51.45 | 51.71 | 51.42 | 51.53 | 49,207 | +0.06(+0.12%) |
Sep 19, 2007 | 51.57 | 51.78 | 51.21 | 51.47 | 93,101 | +0.24(+0.47%) |
Sep 18, 2007 | 50.41 | 51.22 | 50.22 | 51.22 | 73,811 | +1.00(+2.00%) |
Sep 17, 2007 | 50.32 | 50.35 | 50.05 | 50.22 | 51,402 | -0.25(-0.50%) |
Sep 14, 2007 | 50.14 | 50.52 | 50.13 | 50.47 | 32,342 | -0.10(-0.21%) |
Sep 13, 2007 | 50.65 | 50.77 | 50.48 | 50.58 | 48,514 | +0.00(+0.00%) |
Sep 12, 2007 | 50.67 | 51.07 | 50.50 | 50.58 | 44,933 | -0.25(-0.49%) |
Sep 11, 2007 | 50.46 | 50.91 | 50.34 | 50.83 | 39,389 | +0.76(+1.52%) |
Sep 10, 2007 | 50.57 | 50.57 | 49.68 | 50.06 | 44,471 | -0.10(-0.21%) |
Sep 07, 2007 | 50.32 | 50.51 | 49.93 | 50.17 | 72,540 | -1.01(-1.98%) |
Sep 06, 2007 | 51.15 | 51.26 | 50.65 | 51.18 | 70,807 | +0.06(+0.12%) |
Sep 05, 2007 | 51.25 | 51.30 | 50.81 | 51.12 | 127,292 | -0.32(-0.62%) |
Sep 04, 2007 | 50.77 | 51.77 | 50.73 | 51.44 | 122,209 | +0.79(+1.56%) |
Aug 31, 2007 | 50.50 | 50.77 | 50.39 | 50.65 | 73,464 | +0.56(+1.12%) |
Aug 30, 2007 | 49.60 | 50.58 | 49.60 | 50.09 | 83,745 | +0.20(+0.40%) |
Aug 29, 2007 | 49.10 | 49.93 | 49.02 | 49.89 | 104,883 | +1.27(+2.62%) |
Aug 28, 2007 | 49.52 | 49.54 | 48.60 | 48.62 | 95,411 | -1.11(-2.23%) |
Aug 27, 2007 | 49.92 | 49.98 | 49.67 | 49.73 | 45,511 | -0.25(-0.50%) |
Aug 24, 2007 | 49.23 | 50.05 | 49.23 | 49.98 | 43,200 | +0.63(+1.28%) |
Aug 23, 2007 | 49.42 | 49.46 | 49.03 | 49.35 | 87,556 | -0.01(-0.02%) |
Aug 22, 2007 | 49.29 | 49.43 | 49.01 | 49.35 | 104,883 | +0.56(+1.15%) |
Aug 21, 2007 | 48.58 | 49.02 | 48.39 | 48.79 | 34,653 | +0.26(+0.54%) |
Aug 20, 2007 | 48.45 | 48.80 | 48.26 | 48.53 | 45,164 | +0.08(+0.16%) |
Aug 17, 2007 | 48.71 | 48.71 | 47.74 | 48.45 | 97,375 | +0.80(+1.67%) |
Aug 16, 2007 | 47.64 | 47.90 | 46.38 | 47.66 | 213,694 | -0.22(-0.45%) |
Aug 15, 2007 | 48.61 | 49.08 | 47.87 | 47.87 | 44,009 | -0.91(-1.86%) |
Aug 14, 2007 | 49.72 | 49.85 | 48.78 | 48.78 | 52,210 | -0.84(-1.69%) |
Aug 13, 2007 | 49.79 | 50.16 | 49.59 | 49.62 | 106,154 | +0.30(+0.61%) |
Aug 10, 2007 | 48.71 | 49.77 | 48.48 | 49.32 | 104,074 | -0.03(-0.05%) |
Aug 09, 2007 | 50.17 | 50.66 | 49.35 | 49.35 | 126,599 | -0.95(-1.89%) |
Aug 08, 2007 | 50.26 | 50.80 | 50.22 | 50.30 | 91,022 | +0.29(+0.57%) |
Aug 07, 2007 | 49.50 | 50.03 | 48.97 | 50.01 | 48,860 | +0.28(+0.56%) |
Aug 06, 2007 | 49.33 | 49.74 | 48.91 | 49.74 | 133,645 | +0.29(+0.60%) |
Aug 03, 2007 | 49.56 | 50.26 | 49.35 | 49.44 | 57,177 | -0.82(-1.64%) |
Aug 02, 2007 | 50.09 | 50.36 | 49.82 | 50.26 | 87,325 | +0.47(+0.94%) |
Aug 01, 2007 | 49.65 | 49.90 | 49.01 | 49.80 | 99,569 | +0.56(+1.14%) |
Jul 31, 2007 | 50.64 | 50.73 | 49.23 | 49.23 | 94,602 | -1.02(-2.03%) |
Jul 30, 2007 | 49.99 | 50.37 | 49.74 | 50.26 | 87,672 | +0.48(+0.96%) |
Jul 27, 2007 | 50.77 | 50.94 | 49.78 | 49.78 | 95,758 | -0.95(-1.88%) |
Jul 26, 2007 | 51.03 | 51.42 | 50.03 | 50.73 | 92,061 | -0.78(-1.51%) |
Jul 25, 2007 | 51.79 | 51.80 | 51.22 | 51.51 | 97,952 | -0.11(-0.22%) |
Jul 24, 2007 | 51.91 | 52.34 | 51.42 | 51.62 | 102,226 | -0.72(-1.37%) |
Jul 23, 2007 | 52.55 | 52.63 | 52.15 | 52.34 | 49,438 | +0.14(+0.27%) |
Jul 20, 2007 | 52.57 | 52.57 | 51.95 | 52.20 | 60,642 | -0.42(-0.79%) |
Jul 19, 2007 | 52.57 | 52.86 | 52.55 | 52.62 | 63,415 | +0.55(+1.06%) |
Jul 18, 2007 | 51.90 | 52.07 | 51.58 | 52.06 | 59,718 | -0.37(-0.71%) |
Jul 17, 2007 | 52.14 | 52.62 | 52.14 | 52.44 | 83,629 | +0.41(+0.78%) |
Jul 16, 2007 | 51.91 | 52.23 | 51.91 | 52.03 | 57,062 | +0.06(+0.12%) |
Jul 13, 2007 | 51.92 | 52.04 | 51.76 | 51.97 | 82,705 | +0.03(+0.07%) |
Jul 12, 2007 | 51.19 | 51.98 | 51.13 | 51.93 | 73,464 | +0.95(+1.87%) |
Jul 11, 2007 | 50.65 | 50.98 | 50.55 | 50.98 | 41,237 | +0.29(+0.56%) |
Jul 10, 2007 | 50.94 | 51.10 | 50.69 | 50.70 | 42,161 | -0.41(-0.80%) |
Jul 09, 2007 | 51.12 | 51.13 | 50.91 | 51.10 | 53,943 | +0.06(+0.12%) |
Jul 06, 2007 | 50.90 | 51.16 | 50.77 | 51.04 | 37,194 | +0.18(+0.36%) |
Jul 05, 2007 | 50.56 | 50.95 | 50.56 | 50.86 | 56,138 | +0.28(+0.55%) |
Jul 03, 2007 | 50.38 | 50.60 | 50.35 | 50.58 | 20,791 | +0.36(+0.72%) |