Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 48.13 | 49.31 | 46.80 | 47.71 | 14,369 | +0.00(+0.00%) |
Jun 27, 2008 | 47.64 | 48.84 | 47.00 | 47.71 | 16,359 | -0.64(-1.32%) |
Jun 26, 2008 | 47.26 | 49.41 | 47.26 | 48.35 | 19,646 | -0.10(-0.20%) |
Jun 25, 2008 | 47.53 | 49.06 | 47.50 | 48.45 | 12,322 | +0.44(+0.91%) |
Jun 24, 2008 | 49.06 | 49.06 | 46.12 | 48.01 | 9,442 | -1.05(-2.14%) |
Jun 23, 2008 | 46.82 | 49.28 | 45.35 | 49.06 | 19,993 | +1.77(+3.73%) |
Jun 20, 2008 | 45.20 | 47.29 | 44.29 | 47.29 | 17,957 | +2.39(+5.33%) |
Jun 19, 2008 | 43.90 | 46.23 | 43.50 | 44.90 | 23,000 | +1.32(+3.02%) |
Jun 18, 2008 | 42.61 | 43.58 | 42.61 | 43.58 | 11,915 | +1.27(+3.01%) |
Jun 17, 2008 | 42.24 | 42.92 | 42.24 | 42.31 | 7,713 | -0.14(-0.34%) |
Jun 16, 2008 | 42.32 | 42.45 | 41.55 | 42.45 | 10,637 | +0.47(+1.11%) |
Jun 13, 2008 | 42.64 | 42.74 | 41.67 | 41.99 | 16,057 | -0.35(-0.83%) |
Jun 12, 2008 | 40.95 | 42.86 | 40.77 | 42.34 | 27,493 | +1.94(+4.79%) |
Jun 11, 2008 | 41.95 | 41.95 | 40.32 | 40.40 | 15,816 | -0.63(-1.53%) |
Jun 10, 2008 | 41.18 | 41.38 | 40.20 | 41.03 | 13,542 | +0.16(+0.39%) |
Jun 09, 2008 | 41.80 | 41.80 | 40.78 | 40.87 | 8,371 | -0.57(-1.38%) |
Jun 06, 2008 | 40.99 | 41.68 | 40.65 | 41.44 | 15,651 | +0.90(+2.21%) |
Jun 05, 2008 | 41.05 | 41.93 | 39.87 | 40.54 | 35,878 | -0.42(-1.03%) |
Jun 04, 2008 | 41.61 | 41.83 | 40.41 | 40.97 | 13,442 | -0.11(-0.28%) |
Jun 03, 2008 | 39.96 | 41.71 | 39.96 | 41.08 | 17,401 | +0.54(+1.33%) |
Jun 02, 2008 | 41.11 | 41.89 | 39.85 | 40.54 | 17,211 | -0.24(-0.59%) |
May 30, 2008 | 40.88 | 41.44 | 40.01 | 40.79 | 12,650 | +0.47(+1.16%) |
May 29, 2008 | 39.65 | 40.54 | 39.30 | 40.32 | 12,898 | +0.29(+0.73%) |
May 28, 2008 | 40.59 | 40.59 | 39.20 | 40.03 | 16,818 | -0.44(-1.10%) |
May 27, 2008 | 39.51 | 40.47 | 39.51 | 40.47 | 9,273 | -0.38(-0.92%) |
May 26, 2008 | 40.54 | 40.85 | 39.42 | 40.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.54 | 40.85 | 39.42 | 40.85 | 6,333 | +0.33(+0.82%) |
May 22, 2008 | 40.50 | 40.62 | 40.14 | 40.52 | 3,571 | +0.20(+0.49%) |
May 21, 2008 | 41.44 | 41.74 | 39.43 | 40.32 | 16,089 | -1.06(-2.57%) |
May 20, 2008 | 39.98 | 41.84 | 39.98 | 41.38 | 9,560 | +0.73(+1.80%) |
May 19, 2008 | 43.55 | 43.90 | 39.51 | 40.65 | 33,499 | -2.63(-6.07%) |
May 16, 2008 | 43.90 | 44.61 | 42.73 | 43.28 | 16,610 | -0.81(-1.83%) |
May 15, 2008 | 44.71 | 44.71 | 43.57 | 44.08 | 9,113 | -0.27(-0.61%) |
May 14, 2008 | 44.21 | 44.40 | 43.55 | 44.35 | 23,265 | +0.14(+0.32%) |
May 13, 2008 | 42.11 | 44.21 | 42.11 | 44.21 | 20,875 | +2.43(+5.81%) |
May 12, 2008 | 41.68 | 41.92 | 39.20 | 41.78 | 15,765 | +0.10(+0.24%) |
May 09, 2008 | 43.08 | 44.17 | 40.55 | 41.68 | 8,362 | -0.34(-0.81%) |
May 08, 2008 | 42.51 | 43.41 | 42.02 | 42.02 | 4,485 | +0.36(+0.86%) |
May 07, 2008 | 42.34 | 42.46 | 41.44 | 41.66 | 4,221 | -0.67(-1.59%) |
May 06, 2008 | 42.51 | 43.01 | 39.20 | 42.34 | 16,695 | +0.30(+0.70%) |
May 05, 2008 | 39.58 | 42.50 | 39.58 | 42.04 | 7,118 | +2.05(+5.13%) |
May 02, 2008 | 39.56 | 40.64 | 39.56 | 39.99 | 5,883 | +0.73(+1.87%) |
May 01, 2008 | 39.42 | 40.32 | 39.20 | 39.25 | 17,666 | -0.18(-0.45%) |
Apr 30, 2008 | 42.16 | 42.16 | 39.42 | 39.43 | 19,697 | -2.50(-5.97%) |
Apr 29, 2008 | 42.07 | 42.95 | 41.94 | 41.94 | 11,657 | -0.24(-0.56%) |
Apr 28, 2008 | 42.82 | 43.01 | 41.26 | 42.17 | 10,587 | +0.06(+0.15%) |
Apr 25, 2008 | 42.11 | 42.47 | 41.66 | 42.11 | 9,821 | +0.00(+0.00%) |
Apr 24, 2008 | 43.01 | 43.01 | 41.62 | 42.11 | 8,040 | -0.15(-0.36%) |
Apr 23, 2008 | 42.13 | 42.78 | 40.32 | 42.26 | 9,261 | +0.02(+0.04%) |
Apr 22, 2008 | 39.42 | 43.01 | 38.53 | 42.25 | 23,820 | +2.57(+6.48%) |
Apr 21, 2008 | 43.90 | 43.90 | 39.67 | 39.67 | 35,288 | -3.10(-7.25%) |
Apr 18, 2008 | 38.53 | 42.77 | 36.73 | 42.77 | 18,560 | +2.74(+6.85%) |
Apr 17, 2008 | 39.42 | 40.27 | 37.68 | 40.03 | 17,634 | +1.57(+4.08%) |
Apr 16, 2008 | 38.75 | 40.72 | 38.30 | 38.46 | 14,620 | +0.20(+0.53%) |
Apr 15, 2008 | 38.08 | 38.53 | 37.60 | 38.26 | 8,035 | +0.10(+0.26%) |
Apr 14, 2008 | 38.53 | 38.53 | 37.82 | 38.16 | 8,413 | -0.14(-0.37%) |
Apr 11, 2008 | 38.98 | 41.59 | 37.63 | 38.30 | 12,399 | -0.22(-0.58%) |
Apr 10, 2008 | 39.42 | 39.66 | 38.39 | 38.53 | 10,491 | +0.15(+0.40%) |
Apr 09, 2008 | 39.96 | 40.35 | 38.22 | 38.38 | 9,263 | -1.27(-3.21%) |
Apr 08, 2008 | 39.90 | 41.45 | 39.65 | 39.65 | 13,393 | -0.81(-1.99%) |
Apr 07, 2008 | 40.32 | 41.20 | 36.67 | 40.45 | 33,370 | +0.97(+2.45%) |
Apr 04, 2008 | 38.30 | 40.32 | 37.81 | 39.49 | 12,946 | +1.77(+4.68%) |
Apr 03, 2008 | 36.72 | 38.03 | 36.72 | 37.72 | 6,138 | -0.25(-0.66%) |
Apr 02, 2008 | 37.92 | 38.53 | 36.79 | 37.97 | 7,589 | +0.34(+0.90%) |
Apr 01, 2008 | 37.18 | 37.63 | 35.34 | 37.63 | 27,567 | +0.67(+1.82%) |
Mar 31, 2008 | 36.60 | 37.33 | 35.63 | 36.96 | 18,376 | +0.14(+0.39%) |
Mar 28, 2008 | 36.15 | 36.93 | 35.75 | 36.82 | 18,861 | +0.66(+1.83%) |
Mar 27, 2008 | 36.32 | 37.15 | 35.84 | 36.15 | 10,714 | +0.55(+1.53%) |
Mar 26, 2008 | 34.05 | 36.06 | 34.05 | 35.61 | 25,669 | +1.56(+4.58%) |
Mar 25, 2008 | 30.70 | 34.26 | 30.70 | 34.05 | 24,107 | +3.36(+10.95%) |
Mar 24, 2008 | 30.33 | 31.11 | 30.17 | 30.69 | 24,330 | -0.04(-0.15%) |
Mar 21, 2008 | 31.81 | 31.81 | 30.15 | 30.73 | 11,794 | +0.00(+0.00%) |
Mar 20, 2008 | 31.81 | 31.81 | 30.15 | 30.73 | 11,794 | -0.21(-0.69%) |
Mar 19, 2008 | 31.36 | 31.50 | 30.37 | 30.95 | 18,973 | -0.64(-2.01%) |
Mar 18, 2008 | 29.03 | 32.08 | 27.42 | 31.58 | 14,776 | +3.58(+12.80%) |
Mar 17, 2008 | 30.43 | 30.43 | 27.24 | 28.00 | 40,402 | -2.02(-6.72%) |
Mar 14, 2008 | 30.32 | 31.33 | 29.72 | 30.02 | 19,643 | +0.00(+0.00%) |
Mar 13, 2008 | 30.46 | 30.69 | 29.79 | 30.02 | 33,970 | -0.45(-1.47%) |
Mar 12, 2008 | 31.54 | 32.21 | 30.46 | 30.46 | 28,794 | -0.90(-2.86%) |
Mar 11, 2008 | 31.36 | 32.03 | 31.11 | 31.36 | 32,589 | +0.31(+1.01%) |
Mar 10, 2008 | 31.48 | 31.48 | 29.59 | 31.05 | 24,888 | -0.95(-2.97%) |
Mar 07, 2008 | 30.55 | 32.00 | 30.51 | 32.00 | 139,510 | +1.26(+4.11%) |
Mar 06, 2008 | 32.26 | 32.70 | 30.30 | 30.73 | 23,437 | -0.59(-1.89%) |
Mar 05, 2008 | 32.26 | 32.70 | 30.60 | 31.32 | 102,344 | -0.48(-1.52%) |
Mar 04, 2008 | 33.60 | 33.60 | 30.58 | 31.81 | 118,528 | -0.40(-1.25%) |
Mar 03, 2008 | 34.23 | 34.23 | 31.99 | 32.21 | 233,038 | -0.67(-2.04%) |
Feb 29, 2008 | 33.48 | 33.48 | 31.63 | 32.88 | 26,227 | -0.63(-1.87%) |
Feb 28, 2008 | 30.28 | 34.90 | 30.24 | 33.51 | 26,339 | +2.92(+9.55%) |
Feb 27, 2008 | 30.28 | 32.03 | 30.24 | 30.59 | 22,879 | +0.13(+0.41%) |
Feb 26, 2008 | 30.46 | 31.14 | 30.18 | 30.46 | 28,125 | +0.05(+0.18%) |
Feb 25, 2008 | 30.46 | 30.54 | 30.24 | 30.41 | 16,071 | -0.39(-1.25%) |
Feb 22, 2008 | 30.32 | 32.05 | 30.30 | 30.80 | 11,049 | +0.04(+0.15%) |
Feb 21, 2008 | 31.81 | 32.01 | 30.19 | 30.75 | 8,370 | -0.43(-1.38%) |
Feb 20, 2008 | 30.95 | 32.32 | 30.95 | 31.18 | 11,170 | -0.12(-0.37%) |
Feb 19, 2008 | 31.36 | 31.58 | 30.96 | 31.30 | 9,375 | +0.17(+0.56%) |
Feb 18, 2008 | 32.10 | 33.14 | 30.96 | 31.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.10 | 33.14 | 30.96 | 31.12 | 9,821 | -0.70(-2.21%) |
Feb 14, 2008 | 31.81 | 33.46 | 31.36 | 31.83 | 78,557 | +0.24(+0.77%) |
Feb 13, 2008 | 31.76 | 32.26 | 31.02 | 31.58 | 33,928 | +0.23(+0.74%) |
Feb 12, 2008 | 31.18 | 32.12 | 30.33 | 31.35 | 18,592 | +0.08(+0.26%) |
Feb 11, 2008 | 31.17 | 31.57 | 30.73 | 31.27 | 14,174 | +0.66(+2.17%) |
Feb 08, 2008 | 31.36 | 32.26 | 30.61 | 30.61 | 22,919 | -0.75(-2.40%) |
Feb 07, 2008 | 31.36 | 32.94 | 31.02 | 31.36 | 62,277 | -0.21(-0.65%) |
Feb 06, 2008 | 31.99 | 32.84 | 31.54 | 31.57 | 26,674 | -0.02(-0.06%) |
Feb 05, 2008 | 32.26 | 34.05 | 31.45 | 31.58 | 19,308 | -1.34(-4.08%) |
Feb 04, 2008 | 33.60 | 34.94 | 32.49 | 32.93 | 23,884 | -1.10(-3.24%) |
Feb 01, 2008 | 33.15 | 35.19 | 33.15 | 34.03 | 29,576 | +1.42(+4.34%) |
Jan 31, 2008 | 33.87 | 34.04 | 32.52 | 32.61 | 22,433 | -0.76(-2.28%) |
Jan 30, 2008 | 33.47 | 34.26 | 32.25 | 33.38 | 26,227 | +0.23(+0.70%) |
Jan 29, 2008 | 33.21 | 34.27 | 31.99 | 33.14 | 14,843 | +0.41(+1.26%) |
Jan 28, 2008 | 35.48 | 37.19 | 32.47 | 32.73 | 69,252 | -0.82(-2.46%) |
Jan 25, 2008 | 34.05 | 34.48 | 31.36 | 33.55 | 34,710 | +0.83(+2.55%) |
Jan 24, 2008 | 32.53 | 33.81 | 31.85 | 32.72 | 18,326 | +0.19(+0.58%) |
Jan 23, 2008 | 32.39 | 33.15 | 31.46 | 32.53 | 20,480 | +0.95(+3.01%) |
Jan 22, 2008 | 32.70 | 34.05 | 31.58 | 31.58 | 21,299 | -1.46(-4.42%) |
Jan 21, 2008 | 32.03 | 34.04 | 32.03 | 33.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.03 | 34.04 | 32.03 | 33.04 | 76,398 | +1.28(+4.03%) |
Jan 17, 2008 | 34.04 | 34.04 | 31.45 | 31.76 | 20,759 | -1.31(-3.96%) |
Jan 16, 2008 | 32.52 | 34.27 | 31.39 | 33.07 | 37,946 | -0.48(-1.44%) |
Jan 15, 2008 | 35.53 | 35.70 | 33.15 | 33.55 | 44,531 | -1.48(-4.22%) |
Jan 14, 2008 | 36.74 | 37.18 | 35.03 | 35.03 | 37,502 | -0.87(-2.42%) |
Jan 11, 2008 | 37.39 | 37.82 | 34.84 | 35.90 | 14,062 | -1.90(-5.02%) |
Jan 10, 2008 | 37.63 | 38.53 | 37.01 | 37.80 | 57,589 | +0.17(+0.45%) |
Jan 09, 2008 | 37.18 | 38.86 | 37.18 | 37.63 | 12,723 | -0.04(-0.12%) |
Jan 08, 2008 | 37.22 | 38.51 | 37.22 | 37.68 | 15,848 | +1.07(+2.91%) |
Jan 07, 2008 | 37.39 | 38.03 | 36.13 | 36.61 | 7,254 | -1.05(-2.78%) |
Jan 04, 2008 | 39.54 | 39.72 | 37.42 | 37.66 | 10,714 | -1.14(-2.93%) |
Jan 03, 2008 | 40.10 | 40.10 | 38.41 | 38.80 | 12,388 | -0.09(-0.23%) |
Jan 02, 2008 | 40.77 | 40.77 | 38.08 | 38.89 | 15,106 | -1.21(-3.02%) |
Jan 01, 2008 | 40.99 | 42.11 | 39.42 | 40.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.99 | 42.11 | 39.42 | 40.10 | 12,946 | -0.61(-1.50%) |
Dec 28, 2007 | 40.32 | 41.19 | 38.08 | 40.70 | 7,812 | +0.98(+2.46%) |
Dec 27, 2007 | 40.41 | 40.92 | 39.73 | 39.73 | 7,477 | -0.37(-0.92%) |
Dec 26, 2007 | 40.77 | 41.03 | 39.24 | 40.10 | 5,022 | -0.22(-0.56%) |
Dec 24, 2007 | 38.32 | 40.32 | 38.32 | 40.32 | 10,156 | +0.46(+1.15%) |
Dec 21, 2007 | 37.10 | 39.94 | 37.10 | 39.86 | 10,491 | +2.36(+6.28%) |
Dec 20, 2007 | 38.19 | 38.57 | 36.74 | 37.51 | 5,803 | +0.00(+0.00%) |
Dec 19, 2007 | 39.47 | 39.47 | 36.44 | 37.51 | 9,486 | -1.42(-3.65%) |
Dec 18, 2007 | 34.52 | 39.41 | 33.60 | 38.93 | 36,942 | +4.66(+13.59%) |
Dec 17, 2007 | 36.80 | 37.41 | 33.16 | 34.27 | 37,723 | -3.15(-8.43%) |
Dec 14, 2007 | 37.25 | 38.35 | 35.94 | 37.43 | 7,209 | -0.39(-1.02%) |
Dec 13, 2007 | 38.17 | 38.42 | 36.39 | 37.81 | 15,959 | -0.38(-0.99%) |
Dec 12, 2007 | 40.32 | 40.32 | 38.08 | 38.19 | 28,906 | -1.68(-4.23%) |
Dec 11, 2007 | 40.64 | 40.64 | 39.60 | 39.87 | 13,013 | -0.45(-1.11%) |
Dec 10, 2007 | 41.13 | 41.57 | 39.35 | 40.32 | 20,870 | -0.45(-1.10%) |
Dec 07, 2007 | 40.45 | 41.66 | 40.45 | 40.77 | 5,133 | -0.03(-0.07%) |
Dec 06, 2007 | 40.87 | 41.89 | 40.79 | 40.79 | 10,491 | -0.20(-0.48%) |
Dec 05, 2007 | 41.58 | 41.67 | 40.96 | 40.99 | 12,723 | -0.36(-0.87%) |
Dec 04, 2007 | 41.66 | 41.66 | 41.01 | 41.35 | 8,370 | -0.09(-0.22%) |
Dec 03, 2007 | 41.43 | 41.74 | 40.86 | 41.44 | 9,263 | +0.04(+0.11%) |
Nov 30, 2007 | 42.10 | 42.11 | 40.46 | 41.39 | 8,147 | -0.25(-0.60%) |
Nov 29, 2007 | 40.62 | 42.47 | 40.36 | 41.65 | 15,535 | +0.69(+1.68%) |
Nov 28, 2007 | 40.77 | 41.20 | 40.45 | 40.96 | 7,700 | +0.19(+0.46%) |
Nov 27, 2007 | 41.39 | 42.01 | 40.46 | 40.77 | 12,723 | +0.09(+0.22%) |
Nov 26, 2007 | 40.99 | 42.02 | 40.68 | 40.68 | 11,830 | -0.94(-2.26%) |
Nov 23, 2007 | 41.31 | 42.47 | 41.31 | 41.62 | 4,687 | +0.85(+2.09%) |
Nov 21, 2007 | 42.20 | 42.40 | 40.77 | 40.77 | 6,808 | -0.87(-2.09%) |
Nov 20, 2007 | 42.10 | 42.74 | 41.22 | 41.64 | 13,281 | -0.47(-1.13%) |
Nov 19, 2007 | 43.23 | 43.59 | 41.44 | 42.11 | 6,919 | -0.30(-0.72%) |
Nov 16, 2007 | 41.98 | 43.37 | 41.61 | 42.42 | 15,290 | +0.80(+1.92%) |
Nov 15, 2007 | 42.29 | 44.65 | 41.44 | 41.62 | 12,611 | -0.85(-2.00%) |
Nov 14, 2007 | 42.56 | 44.08 | 42.42 | 42.47 | 12,165 | +0.36(+0.85%) |
Nov 13, 2007 | 43.86 | 43.86 | 42.11 | 42.11 | 17,857 | -2.24(-5.05%) |
Nov 12, 2007 | 42.11 | 45.10 | 42.11 | 44.35 | 15,178 | +0.77(+1.77%) |
Nov 09, 2007 | 44.67 | 45.16 | 42.47 | 43.58 | 8,593 | -0.55(-1.24%) |
Nov 08, 2007 | 43.67 | 45.68 | 43.67 | 44.13 | 14,625 | -0.41(-0.93%) |
Nov 07, 2007 | 45.13 | 45.13 | 43.96 | 44.54 | 6,584 | -0.26(-0.58%) |
Nov 06, 2007 | 45.47 | 45.63 | 44.48 | 44.80 | 50,112 | +0.43(+0.97%) |
Nov 05, 2007 | 45.60 | 45.73 | 43.71 | 44.37 | 5,357 | -0.88(-1.94%) |
Nov 02, 2007 | 44.80 | 48.97 | 43.23 | 45.25 | 46,540 | +0.45(+1.00%) |
Nov 01, 2007 | 44.29 | 45.58 | 44.26 | 44.80 | 12,388 | +0.37(+0.83%) |
Oct 31, 2007 | 42.02 | 44.79 | 41.70 | 44.43 | 15,513 | +2.41(+5.74%) |
Oct 30, 2007 | 41.66 | 42.33 | 41.22 | 42.02 | 11,049 | +0.72(+1.74%) |
Oct 29, 2007 | 42.20 | 42.25 | 40.59 | 41.31 | 5,692 | -0.55(-1.31%) |
Oct 26, 2007 | 42.56 | 43.02 | 41.85 | 41.85 | 12,500 | -0.51(-1.21%) |
Oct 25, 2007 | 42.86 | 43.63 | 41.87 | 42.36 | 9,375 | -0.04(-0.11%) |
Oct 24, 2007 | 41.75 | 42.56 | 41.75 | 42.41 | 6,361 | +0.91(+2.20%) |
Oct 23, 2007 | 41.22 | 42.11 | 40.45 | 41.49 | 15,736 | +0.42(+1.03%) |
Oct 22, 2007 | 42.11 | 43.26 | 40.77 | 41.07 | 28,125 | -1.22(-2.88%) |
Oct 19, 2007 | 43.55 | 43.90 | 42.19 | 42.29 | 10,937 | -1.16(-2.68%) |
Oct 18, 2007 | 43.46 | 44.62 | 42.92 | 43.46 | 11,607 | +0.40(+0.94%) |
Oct 17, 2007 | 44.08 | 44.60 | 43.01 | 43.05 | 9,486 | -0.40(-0.93%) |
Oct 16, 2007 | 43.94 | 44.79 | 43.06 | 43.46 | 10,156 | -1.16(-2.61%) |
Oct 15, 2007 | 44.27 | 45.02 | 44.27 | 44.62 | 11,607 | +0.61(+1.38%) |
Oct 12, 2007 | 44.66 | 45.02 | 44.01 | 44.01 | 17,187 | -0.34(-0.77%) |
Oct 11, 2007 | 45.83 | 46.37 | 43.90 | 44.35 | 12,500 | -1.34(-2.94%) |
Oct 10, 2007 | 46.81 | 46.81 | 44.84 | 45.70 | 6,696 | -0.45(-0.97%) |
Oct 09, 2007 | 45.69 | 47.04 | 44.80 | 46.14 | 10,491 | +0.46(+1.00%) |
Oct 08, 2007 | 44.18 | 45.70 | 43.01 | 45.69 | 11,718 | +0.62(+1.37%) |
Oct 05, 2007 | 45.69 | 45.92 | 43.46 | 45.07 | 8,705 | +0.27(+0.60%) |
Oct 04, 2007 | 44.58 | 47.49 | 44.58 | 44.80 | 15,625 | -0.65(-1.44%) |
Oct 03, 2007 | 44.58 | 45.47 | 43.68 | 45.45 | 9,151 | +0.88(+1.97%) |
Oct 02, 2007 | 47.05 | 47.25 | 43.79 | 44.58 | 14,843 | -2.46(-5.24%) |
Oct 01, 2007 | 47.06 | 48.15 | 47.04 | 47.04 | 25,111 | -0.36(-0.76%) |
Sep 28, 2007 | 46.59 | 48.83 | 46.59 | 47.40 | 17,410 | +0.88(+1.89%) |
Sep 27, 2007 | 46.35 | 46.64 | 45.28 | 46.52 | 9,040 | -0.12(-0.25%) |
Sep 26, 2007 | 46.41 | 46.64 | 44.80 | 46.64 | 12,500 | +0.04(+0.10%) |
Sep 25, 2007 | 45.70 | 46.64 | 45.47 | 46.59 | 9,263 | +0.45(+0.97%) |
Sep 24, 2007 | 44.92 | 46.36 | 41.44 | 46.14 | 25,558 | +0.90(+1.98%) |
Sep 21, 2007 | 45.70 | 45.70 | 44.13 | 45.25 | 3,459 | +0.45(+1.00%) |
Sep 20, 2007 | 46.84 | 46.84 | 44.36 | 44.80 | 12,500 | -2.60(-5.48%) |
Sep 19, 2007 | 43.22 | 47.40 | 43.01 | 47.40 | 37,053 | +4.93(+11.60%) |
Sep 18, 2007 | 43.10 | 43.72 | 42.11 | 42.47 | 9,486 | -0.20(-0.46%) |
Sep 17, 2007 | 42.94 | 43.45 | 42.11 | 42.67 | 21,317 | +0.11(+0.25%) |
Sep 14, 2007 | 42.64 | 44.80 | 42.28 | 42.56 | 28,906 | +0.22(+0.53%) |
Sep 13, 2007 | 42.77 | 43.32 | 42.13 | 42.34 | 35,826 | -0.03(-0.06%) |
Sep 12, 2007 | 45.25 | 45.70 | 42.11 | 42.36 | 67,857 | -4.43(-9.46%) |
Sep 11, 2007 | 46.38 | 48.83 | 46.38 | 46.79 | 7,812 | -0.56(-1.17%) |
Sep 10, 2007 | 47.26 | 48.08 | 46.86 | 47.34 | 9,821 | -0.82(-1.69%) |
Sep 07, 2007 | 49.28 | 49.28 | 47.71 | 48.16 | 18,303 | -1.34(-2.71%) |
Sep 06, 2007 | 49.27 | 50.18 | 48.83 | 49.50 | 4,352 | +0.90(+1.84%) |
Sep 05, 2007 | 48.42 | 50.18 | 47.71 | 48.61 | 4,910 | -0.67(-1.36%) |
Sep 04, 2007 | 49.28 | 49.95 | 48.45 | 49.28 | 23,995 | -2.24(-4.35%) |
Aug 31, 2007 | 49.28 | 52.42 | 48.47 | 51.52 | 13,727 | +2.81(+5.78%) |
Aug 30, 2007 | 48.79 | 48.83 | 47.71 | 48.71 | 7,700 | -0.13(-0.26%) |
Aug 29, 2007 | 47.49 | 49.28 | 46.59 | 48.83 | 10,602 | +1.50(+3.16%) |
Aug 28, 2007 | 47.71 | 47.88 | 46.04 | 47.34 | 23,437 | -0.38(-0.79%) |
Aug 27, 2007 | 47.95 | 48.38 | 47.71 | 47.71 | 1,674 | +0.23(+0.49%) |
Aug 24, 2007 | 48.61 | 49.06 | 47.37 | 47.48 | 5,357 | -0.65(-1.36%) |
Aug 23, 2007 | 47.34 | 48.61 | 47.04 | 48.13 | 7,254 | +1.32(+2.81%) |
Aug 22, 2007 | 45.70 | 47.49 | 44.53 | 46.82 | 10,826 | -0.04(-0.08%) |
Aug 21, 2007 | 44.50 | 47.28 | 44.06 | 46.85 | 6,808 | +2.67(+6.04%) |
Aug 20, 2007 | 43.02 | 44.49 | 40.75 | 44.18 | 22,321 | +1.17(+2.73%) |
Aug 17, 2007 | 46.72 | 47.48 | 41.22 | 43.01 | 49,107 | -2.71(-5.94%) |
Aug 16, 2007 | 51.52 | 51.52 | 43.90 | 45.72 | 47,433 | -6.30(-12.11%) |
Aug 15, 2007 | 51.30 | 53.26 | 49.73 | 52.02 | 4,799 | -0.07(-0.14%) |
Aug 14, 2007 | 50.59 | 53.13 | 50.18 | 52.09 | 16,964 | +0.80(+1.55%) |
Aug 13, 2007 | 53.26 | 53.26 | 51.30 | 51.30 | 6,473 | -1.56(-2.95%) |
Aug 10, 2007 | 47.58 | 52.85 | 46.27 | 52.85 | 41,406 | +2.81(+5.62%) |
Aug 09, 2007 | 50.18 | 50.85 | 48.39 | 50.04 | 10,267 | -0.90(-1.76%) |
Aug 08, 2007 | 51.74 | 51.74 | 49.74 | 50.94 | 13,393 | -0.81(-1.56%) |
Aug 07, 2007 | 51.92 | 51.97 | 50.18 | 51.74 | 21,093 | -0.03(-0.06%) |
Aug 06, 2007 | 51.97 | 51.97 | 50.62 | 51.77 | 7,142 | -0.14(-0.27%) |
Aug 03, 2007 | 51.97 | 53.17 | 51.07 | 51.91 | 56,138 | -0.04(-0.09%) |
Aug 02, 2007 | 50.18 | 51.97 | 49.64 | 51.96 | 63,393 | +1.92(+3.83%) |
Aug 01, 2007 | 54.66 | 54.66 | 49.60 | 50.04 | 40,067 | -4.39(-8.07%) |
Jul 31, 2007 | 54.66 | 55.53 | 54.21 | 54.43 | 6,696 | -0.13(-0.23%) |
Jul 30, 2007 | 50.85 | 54.66 | 50.85 | 54.56 | 20,201 | +3.93(+7.77%) |
Jul 27, 2007 | 48.61 | 51.42 | 47.04 | 50.62 | 17,299 | +1.52(+3.10%) |
Jul 26, 2007 | 47.94 | 50.85 | 43.90 | 49.10 | 26,562 | -1.30(-2.58%) |
Jul 25, 2007 | 51.97 | 51.97 | 50.27 | 50.40 | 10,044 | -0.73(-1.42%) |
Jul 24, 2007 | 51.52 | 52.19 | 44.80 | 51.13 | 11,718 | -1.20(-2.29%) |
Jul 23, 2007 | 53.98 | 54.57 | 52.16 | 52.33 | 20,535 | -0.82(-1.55%) |
Jul 20, 2007 | 54.12 | 54.20 | 51.97 | 53.15 | 13,169 | -0.61(-1.13%) |
Jul 19, 2007 | 52.64 | 53.98 | 52.29 | 53.76 | 11,607 | +0.76(+1.44%) |
Jul 18, 2007 | 53.37 | 54.21 | 52.86 | 53.00 | 14,174 | -0.76(-1.42%) |
Jul 17, 2007 | 53.22 | 54.65 | 53.09 | 53.76 | 21,540 | +0.54(+1.01%) |
Jul 16, 2007 | 55.87 | 56.22 | 52.87 | 53.22 | 117,746 | -0.99(-1.82%) |
Jul 13, 2007 | 52.15 | 55.55 | 51.07 | 54.21 | 103,126 | +2.96(+5.77%) |
Jul 12, 2007 | 50.71 | 51.79 | 48.92 | 51.25 | 237,167 | +0.89(+1.78%) |
Jul 11, 2007 | 51.88 | 52.86 | 50.35 | 50.36 | 36,830 | -1.79(-3.43%) |
Jul 10, 2007 | 53.04 | 53.94 | 51.61 | 52.15 | 30,692 | -0.54(-1.02%) |
Jul 09, 2007 | 52.15 | 53.22 | 51.79 | 52.68 | 16,741 | -0.01(-0.02%) |
Jul 06, 2007 | 53.22 | 53.22 | 52.15 | 52.69 | 17,299 | -0.89(-1.66%) |
Jul 05, 2007 | 53.31 | 53.58 | 53.31 | 53.58 | 6,138 | -0.09(-0.17%) |
Jul 03, 2007 | 53.31 | 53.67 | 52.59 | 53.67 | 3,906 | +0.00(+0.00%) |