Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.43 | 42.56 | 42.05 | 42.09 | 28,126 | -0.57(-1.33%) |
Jul 30, 2008 | 42.61 | 42.96 | 42.35 | 42.66 | 44,061 | +0.23(+0.55%) |
Jul 29, 2008 | 42.42 | 42.44 | 41.79 | 42.42 | 55,347 | +0.81(+1.94%) |
Jul 28, 2008 | 41.82 | 41.99 | 41.56 | 41.61 | 24,627 | -0.38(-0.91%) |
Jul 25, 2008 | 42.06 | 42.21 | 41.95 | 42.00 | 76,561 | -0.06(-0.14%) |
Jul 24, 2008 | 42.53 | 42.72 | 42.01 | 42.05 | 29,569 | -0.57(-1.33%) |
Jul 23, 2008 | 42.22 | 42.66 | 42.11 | 42.62 | 61,995 | +0.57(+1.34%) |
Jul 22, 2008 | 41.71 | 42.09 | 41.33 | 42.05 | 43,359 | +0.87(+2.10%) |
Jul 21, 2008 | 41.60 | 41.60 | 41.06 | 41.19 | 42,544 | -0.25(-0.60%) |
Jul 18, 2008 | 41.48 | 41.48 | 41.20 | 41.44 | 37,889 | -0.12(-0.28%) |
Jul 17, 2008 | 41.39 | 41.63 | 41.07 | 41.55 | 72,337 | +0.06(+0.14%) |
Jul 16, 2008 | 40.78 | 41.50 | 40.78 | 41.50 | 50,960 | +0.60(+1.47%) |
Jul 15, 2008 | 40.05 | 41.16 | 40.05 | 40.89 | 61,784 | +0.12(+0.29%) |
Jul 14, 2008 | 40.84 | 41.20 | 40.61 | 40.78 | 57,468 | +0.06(+0.14%) |
Jul 11, 2008 | 40.48 | 40.81 | 40.41 | 40.72 | 44,043 | -0.16(-0.40%) |
Jul 10, 2008 | 40.84 | 41.06 | 40.56 | 40.88 | 44,235 | -0.10(-0.23%) |
Jul 09, 2008 | 41.19 | 41.48 | 40.97 | 40.97 | 29,878 | -0.29(-0.71%) |
Jul 08, 2008 | 40.75 | 41.29 | 40.57 | 41.27 | 70,154 | +0.73(+1.79%) |
Jul 07, 2008 | 40.97 | 40.97 | 40.32 | 40.54 | 71,353 | -0.13(-0.32%) |
Jul 04, 2008 | 40.48 | 40.82 | 40.46 | 40.67 | 20,761 | +0.00(+0.00%) |
Jul 03, 2008 | 40.48 | 40.82 | 40.46 | 40.67 | 20,761 | +0.20(+0.49%) |
Jul 02, 2008 | 40.78 | 40.79 | 40.48 | 40.48 | 40,552 | -0.13(-0.33%) |
Jul 01, 2008 | 40.31 | 40.64 | 40.09 | 40.61 | 91,096 | +0.03(+0.07%) |
Jun 30, 2008 | 40.53 | 40.97 | 39.98 | 40.58 | 121,298 | -0.02(-0.05%) |
Jun 27, 2008 | 41.03 | 41.16 | 40.56 | 40.60 | 43,376 | -0.64(-1.55%) |
Jun 26, 2008 | 41.67 | 41.79 | 41.20 | 41.24 | 15,742 | -0.88(-2.09%) |
Jun 25, 2008 | 41.93 | 42.40 | 41.80 | 42.12 | 23,051 | +0.29(+0.68%) |
Jun 24, 2008 | 41.75 | 42.09 | 41.62 | 41.83 | 57,741 | -0.04(-0.09%) |
Jun 23, 2008 | 42.27 | 42.27 | 41.82 | 41.87 | 29,686 | -0.26(-0.61%) |
Jun 20, 2008 | 42.31 | 42.47 | 41.99 | 42.13 | 22,066 | -0.57(-1.34%) |
Jun 19, 2008 | 42.64 | 42.80 | 42.48 | 42.70 | 27,344 | +0.14(+0.33%) |
Jun 18, 2008 | 42.93 | 42.93 | 42.50 | 42.56 | 60,008 | -0.48(-1.13%) |
Jun 17, 2008 | 43.51 | 43.51 | 43.04 | 43.05 | 32,821 | -0.13(-0.31%) |
Jun 16, 2008 | 43.54 | 43.54 | 42.93 | 43.18 | 18,093 | -0.40(-0.91%) |
Jun 13, 2008 | 43.46 | 43.59 | 43.29 | 43.57 | 15,347 | +0.08(+0.19%) |
Jun 12, 2008 | 43.52 | 43.78 | 43.38 | 43.49 | 35,558 | +0.18(+0.42%) |
Jun 11, 2008 | 43.68 | 43.68 | 43.26 | 43.31 | 42,436 | -0.43(-0.97%) |
Jun 10, 2008 | 43.75 | 43.91 | 43.09 | 43.74 | 22,438 | +0.42(+0.97%) |
Jun 09, 2008 | 43.33 | 43.54 | 43.08 | 43.32 | 22,016 | -0.06(-0.14%) |
Jun 06, 2008 | 44.06 | 44.08 | 43.32 | 43.38 | 19,958 | -1.09(-2.46%) |
Jun 05, 2008 | 44.24 | 44.51 | 44.15 | 44.47 | 26,764 | +0.26(+0.60%) |
Jun 04, 2008 | 43.91 | 44.34 | 43.91 | 44.20 | 165,658 | +0.18(+0.40%) |
Jun 03, 2008 | 44.25 | 44.32 | 43.87 | 44.03 | 33,606 | -0.18(-0.42%) |
Jun 02, 2008 | 44.63 | 44.63 | 43.94 | 44.21 | 86,158 | -0.35(-0.79%) |
May 30, 2008 | 44.59 | 44.61 | 44.44 | 44.56 | 24,752 | +0.06(+0.13%) |
May 29, 2008 | 43.98 | 44.68 | 43.98 | 44.51 | 15,440 | +0.41(+0.93%) |
May 28, 2008 | 44.41 | 44.41 | 43.96 | 44.09 | 48,018 | -0.21(-0.46%) |
May 27, 2008 | 44.08 | 44.37 | 44.04 | 44.30 | 20,267 | +0.12(+0.28%) |
May 26, 2008 | 44.29 | 44.29 | 44.09 | 44.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.29 | 44.29 | 44.09 | 44.18 | 35,044 | -0.20(-0.45%) |
May 22, 2008 | 44.16 | 44.46 | 44.16 | 44.37 | 64,413 | +0.21(+0.48%) |
May 21, 2008 | 44.78 | 44.78 | 44.05 | 44.16 | 71,417 | -0.47(-1.05%) |
May 20, 2008 | 45.02 | 45.02 | 44.54 | 44.63 | 15,316 | -0.44(-0.98%) |
May 19, 2008 | 44.95 | 45.30 | 44.95 | 45.07 | 10,791 | +0.04(+0.10%) |
May 16, 2008 | 45.14 | 45.14 | 44.84 | 45.03 | 17,354 | -0.01(-0.02%) |
May 15, 2008 | 44.66 | 45.03 | 44.52 | 45.03 | 19,397 | +0.47(+1.05%) |
May 14, 2008 | 44.60 | 44.81 | 44.56 | 44.56 | 20,245 | +0.15(+0.33%) |
May 13, 2008 | 44.42 | 44.44 | 44.22 | 44.42 | 47,595 | +0.15(+0.33%) |
May 12, 2008 | 43.96 | 44.27 | 43.93 | 44.27 | 27,948 | +0.35(+0.80%) |
May 09, 2008 | 43.73 | 43.99 | 43.73 | 43.92 | 23,114 | -0.23(-0.53%) |
May 08, 2008 | 44.33 | 44.33 | 44.02 | 44.15 | 18,551 | +0.05(+0.12%) |
May 07, 2008 | 44.79 | 44.79 | 44.07 | 44.10 | 15,991 | -0.57(-1.27%) |
May 06, 2008 | 44.40 | 44.76 | 44.27 | 44.67 | 24,450 | +0.15(+0.33%) |
May 05, 2008 | 44.45 | 44.59 | 44.37 | 44.52 | 36,495 | -0.08(-0.18%) |
May 02, 2008 | 44.92 | 44.92 | 44.54 | 44.60 | 76,400 | +0.01(+0.02%) |
May 01, 2008 | 44.29 | 44.72 | 44.29 | 44.59 | 620,999 | +0.29(+0.65%) |
Apr 30, 2008 | 44.76 | 44.96 | 44.31 | 44.31 | 45,363 | -0.15(-0.33%) |
Apr 29, 2008 | 44.56 | 44.59 | 44.28 | 44.45 | 16,946 | -0.07(-0.17%) |
Apr 28, 2008 | 44.69 | 44.73 | 44.49 | 44.53 | 20,934 | +0.13(+0.30%) |
Apr 25, 2008 | 44.69 | 44.69 | 44.15 | 44.40 | 587,031 | -0.27(-0.61%) |
Apr 24, 2008 | 44.67 | 44.87 | 44.36 | 44.67 | 26,793 | -0.04(-0.08%) |
Apr 23, 2008 | 44.76 | 44.84 | 44.38 | 44.70 | 21,432 | +0.26(+0.59%) |
Apr 22, 2008 | 44.87 | 44.87 | 44.30 | 44.44 | 27,238 | -0.50(-1.11%) |
Apr 21, 2008 | 44.72 | 44.98 | 44.62 | 44.94 | 40,131 | +0.10(+0.23%) |
Apr 18, 2008 | 45.17 | 45.17 | 44.69 | 44.84 | 41,418 | +0.24(+0.54%) |
Apr 17, 2008 | 44.64 | 44.71 | 44.45 | 44.59 | 26,259 | -0.21(-0.48%) |
Apr 16, 2008 | 44.58 | 44.81 | 44.49 | 44.81 | 21,579 | +0.46(+1.04%) |
Apr 15, 2008 | 44.34 | 44.41 | 44.11 | 44.34 | 36,243 | +0.11(+0.25%) |
Apr 14, 2008 | 44.30 | 44.33 | 44.17 | 44.23 | 18,549 | -0.04(-0.08%) |
Apr 11, 2008 | 43.98 | 44.54 | 43.98 | 44.27 | 39,908 | -0.43(-0.95%) |
Apr 10, 2008 | 44.37 | 44.91 | 44.37 | 44.70 | 19,593 | +0.17(+0.38%) |
Apr 09, 2008 | 45.03 | 45.03 | 44.47 | 44.53 | 18,932 | -0.48(-1.06%) |
Apr 08, 2008 | 44.96 | 45.06 | 44.87 | 45.01 | 335,884 | -0.21(-0.47%) |
Apr 07, 2008 | 45.61 | 45.61 | 45.17 | 45.22 | 48,625 | -0.02(-0.05%) |
Apr 04, 2008 | 45.14 | 45.45 | 45.09 | 45.24 | 19,886 | +0.09(+0.20%) |
Apr 03, 2008 | 44.92 | 45.21 | 44.87 | 45.15 | 46,310 | +0.06(+0.13%) |
Apr 02, 2008 | 45.57 | 45.57 | 45.03 | 45.09 | 33,915 | -0.26(-0.58%) |
Apr 01, 2008 | 45.25 | 45.36 | 44.49 | 45.36 | 118,635 | +0.88(+1.98%) |
Mar 31, 2008 | 44.56 | 44.75 | 44.38 | 44.48 | 24,108 | +0.15(+0.33%) |
Mar 28, 2008 | 44.61 | 44.70 | 44.33 | 44.33 | 13,620 | -0.18(-0.40%) |
Mar 27, 2008 | 44.87 | 44.89 | 44.50 | 44.51 | 15,663 | -0.09(-0.20%) |
Mar 26, 2008 | 44.76 | 44.78 | 44.56 | 44.59 | 14,301 | -0.30(-0.67%) |
Mar 25, 2008 | 45.40 | 45.40 | 44.65 | 44.90 | 39,772 | -0.10(-0.23%) |
Mar 24, 2008 | 44.71 | 45.09 | 44.71 | 45.00 | 29,148 | +0.57(+1.27%) |
Mar 21, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.00(+0.00%) |
Mar 20, 2008 | 43.93 | 44.48 | 43.78 | 44.43 | 45,220 | +0.76(+1.75%) |
Mar 19, 2008 | 44.25 | 44.48 | 43.66 | 43.67 | 38,954 | -0.23(-0.52%) |
Mar 18, 2008 | 43.40 | 43.93 | 43.08 | 43.90 | 46,854 | +1.17(+2.74%) |
Mar 17, 2008 | 42.13 | 43.02 | 42.13 | 42.73 | 67,285 | -0.38(-0.89%) |
Mar 14, 2008 | 44.00 | 44.00 | 42.82 | 43.11 | 81,451 | -0.60(-1.38%) |
Mar 13, 2008 | 43.38 | 43.85 | 42.60 | 43.71 | 48,489 | +0.02(+0.05%) |
Mar 12, 2008 | 43.68 | 44.12 | 43.67 | 43.69 | 40,317 | -0.07(-0.17%) |
Mar 11, 2008 | 44.31 | 44.31 | 42.72 | 43.76 | 30,179 | +0.79(+1.85%) |
Mar 10, 2008 | 43.10 | 43.40 | 42.96 | 42.97 | 88,517 | -0.27(-0.63%) |
Mar 07, 2008 | 43.32 | 43.62 | 43.07 | 43.24 | 17,679 | -0.32(-0.74%) |
Mar 06, 2008 | 44.09 | 44.09 | 43.57 | 43.57 | 30,918 | -0.60(-1.36%) |
Mar 05, 2008 | 44.11 | 44.37 | 43.83 | 44.17 | 58,086 | +0.28(+0.64%) |
Mar 04, 2008 | 43.40 | 43.89 | 43.40 | 43.89 | 54,346 | -0.05(-0.12%) |
Mar 03, 2008 | 43.78 | 43.94 | 43.54 | 43.94 | 672,476 | +0.18(+0.42%) |
Feb 29, 2008 | 44.39 | 44.39 | 43.66 | 43.76 | 52,575 | -0.87(-1.96%) |
Feb 28, 2008 | 44.66 | 44.91 | 44.59 | 44.63 | 41,134 | -0.38(-0.85%) |
Feb 27, 2008 | 45.63 | 45.63 | 44.88 | 45.01 | 56,661 | +0.04(+0.08%) |
Feb 26, 2008 | 45.34 | 45.34 | 44.60 | 44.98 | 18,387 | +0.35(+0.79%) |
Feb 25, 2008 | 45.13 | 45.13 | 44.17 | 44.62 | 59,249 | +0.43(+0.96%) |
Feb 22, 2008 | 44.12 | 44.20 | 43.54 | 44.20 | 33,021 | +0.30(+0.69%) |
Feb 21, 2008 | 44.55 | 44.55 | 43.88 | 43.90 | 51,213 | -0.22(-0.49%) |
Feb 20, 2008 | 44.11 | 44.24 | 43.77 | 44.11 | 26,022 | -0.08(-0.17%) |
Feb 19, 2008 | 44.76 | 44.76 | 44.13 | 44.19 | 36,884 | -0.01(-0.03%) |
Feb 18, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.70 | 44.70 | 43.98 | 44.20 | 24,653 | +0.18(+0.40%) |
Feb 14, 2008 | 44.66 | 44.66 | 44.02 | 44.03 | 15,255 | -0.47(-1.06%) |
Feb 13, 2008 | 45.50 | 45.50 | 44.34 | 44.50 | 23,386 | +0.19(+0.43%) |
Feb 12, 2008 | 45.12 | 45.12 | 44.19 | 44.31 | 38,471 | +0.42(+0.95%) |
Feb 11, 2008 | 43.35 | 43.90 | 43.35 | 43.89 | 12,258 | +0.42(+0.96%) |
Feb 08, 2008 | 43.76 | 43.89 | 43.43 | 43.47 | 14,184 | -0.35(-0.80%) |
Feb 07, 2008 | 43.29 | 43.94 | 43.16 | 43.82 | 656,105 | +0.59(+1.36%) |
Feb 06, 2008 | 43.71 | 43.74 | 43.24 | 43.24 | 14,437 | -0.22(-0.51%) |
Feb 05, 2008 | 43.98 | 44.12 | 43.43 | 43.46 | 32,961 | -0.89(-2.00%) |
Feb 04, 2008 | 44.79 | 44.86 | 44.34 | 44.34 | 42,768 | -0.43(-0.95%) |
Feb 01, 2008 | 44.37 | 44.93 | 44.37 | 44.77 | 126,399 | +0.59(+1.35%) |
Jan 31, 2008 | 43.34 | 44.54 | 43.16 | 44.18 | 57,887 | +0.57(+1.31%) |
Jan 30, 2008 | 43.65 | 44.57 | 43.60 | 43.60 | 113,187 | -0.36(-0.82%) |
Jan 29, 2008 | 44.40 | 44.40 | 43.76 | 43.96 | 24,690 | +0.02(+0.05%) |
Jan 28, 2008 | 43.02 | 43.94 | 43.02 | 43.94 | 31,482 | +0.71(+1.65%) |
Jan 25, 2008 | 44.15 | 44.15 | 43.22 | 43.23 | 326,894 | -0.54(-1.22%) |
Jan 24, 2008 | 43.61 | 43.93 | 43.52 | 43.76 | 29,556 | +0.15(+0.35%) |
Jan 23, 2008 | 41.85 | 43.74 | 41.38 | 43.61 | 117,284 | +0.73(+1.71%) |
Jan 22, 2008 | 37.90 | 43.20 | 35.24 | 42.88 | 247,759 | -0.65(-1.48%) |
Jan 21, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.34 | 44.48 | 43.27 | 43.52 | 243,482 | -0.54(-1.23%) |
Jan 17, 2008 | 44.78 | 44.94 | 43.98 | 44.07 | 60,816 | -0.72(-1.61%) |
Jan 16, 2008 | 44.80 | 45.09 | 44.64 | 44.78 | 57,070 | -0.13(-0.29%) |
Jan 15, 2008 | 45.48 | 45.48 | 44.92 | 44.92 | 130,860 | -0.80(-1.75%) |
Jan 14, 2008 | 45.76 | 45.97 | 45.68 | 45.72 | 384,700 | -0.06(-0.13%) |
Jan 11, 2008 | 46.41 | 46.41 | 45.64 | 45.78 | 29,876 | -1.03(-2.20%) |
Jan 10, 2008 | 46.59 | 46.92 | 46.37 | 46.80 | 42,768 | +0.35(+0.76%) |
Jan 09, 2008 | 46.30 | 46.49 | 45.96 | 46.45 | 54,346 | +0.23(+0.51%) |
Jan 08, 2008 | 46.36 | 46.83 | 46.08 | 46.22 | 90,849 | -0.03(-0.06%) |
Jan 07, 2008 | 45.86 | 46.35 | 45.86 | 46.25 | 30,373 | +0.60(+1.32%) |
Jan 04, 2008 | 46.12 | 46.14 | 45.64 | 45.64 | 16,072 | -0.60(-1.30%) |
Jan 03, 2008 | 46.44 | 46.63 | 46.15 | 46.25 | 24,653 | -0.07(-0.16%) |
Jan 02, 2008 | 46.74 | 46.81 | 46.06 | 46.32 | 414,730 | -0.61(-1.30%) |
Jan 01, 2008 | 47.25 | 47.25 | 46.93 | 46.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.25 | 47.25 | 46.93 | 46.93 | 7,899 | -0.40(-0.85%) |
Dec 28, 2007 | 47.74 | 47.74 | 47.23 | 47.33 | 26,144 | -0.03(-0.06%) |
Dec 27, 2007 | 48.02 | 48.02 | 47.36 | 47.36 | 20,842 | -0.75(-1.56%) |
Dec 26, 2007 | 47.93 | 48.14 | 47.93 | 48.11 | 11,313 | -0.03(-0.06%) |
Dec 24, 2007 | 48.04 | 48.17 | 48.03 | 48.14 | 11,168 | +0.18(+0.38%) |
Dec 21, 2007 | 47.96 | 48.01 | 47.46 | 47.96 | 25,606 | +0.53(+1.11%) |
Dec 20, 2007 | 47.57 | 47.57 | 47.24 | 47.43 | 17,161 | +0.21(+0.44%) |
Dec 19, 2007 | 47.01 | 47.49 | 46.77 | 47.22 | 24,789 | +0.25(+0.53%) |
Dec 18, 2007 | 47.46 | 47.46 | 46.81 | 46.97 | 18,660 | -0.19(-0.40%) |
Dec 17, 2007 | 47.62 | 47.62 | 47.13 | 47.16 | 34,596 | -0.54(-1.14%) |
Dec 14, 2007 | 47.95 | 48.01 | 47.66 | 47.71 | 42,768 | -0.45(-0.93%) |
Dec 13, 2007 | 48.12 | 48.18 | 47.82 | 48.15 | 48,489 | +0.04(+0.08%) |
Dec 12, 2007 | 48.70 | 48.70 | 47.77 | 48.12 | 38,546 | +0.37(+0.78%) |
Dec 11, 2007 | 48.52 | 48.81 | 47.74 | 47.74 | 40,180 | -0.89(-1.83%) |
Dec 10, 2007 | 48.50 | 48.74 | 48.48 | 48.63 | 59,840 | +0.17(+0.35%) |
Dec 07, 2007 | 48.62 | 48.68 | 48.37 | 48.46 | 74,368 | +0.04(+0.09%) |
Dec 06, 2007 | 48.01 | 48.46 | 47.86 | 48.42 | 30,918 | +0.51(+1.06%) |
Dec 05, 2007 | 47.83 | 47.96 | 47.69 | 47.91 | 63,608 | +0.32(+0.68%) |
Dec 04, 2007 | 47.35 | 47.74 | 47.32 | 47.59 | 39,363 | -0.15(-0.32%) |
Dec 03, 2007 | 48.02 | 48.03 | 47.70 | 47.74 | 155,956 | -0.18(-0.38%) |
Nov 30, 2007 | 47.92 | 47.97 | 47.67 | 47.93 | 78,182 | +0.34(+0.71%) |
Nov 29, 2007 | 47.49 | 47.72 | 47.29 | 47.59 | 42,632 | +0.01(+0.02%) |
Nov 28, 2007 | 46.97 | 47.63 | 46.83 | 47.58 | 70,010 | +0.85(+1.82%) |
Nov 27, 2007 | 46.58 | 46.80 | 46.33 | 46.73 | 83,192 | +0.73(+1.58%) |
Nov 26, 2007 | 46.22 | 46.91 | 46.00 | 46.00 | 479,677 | -0.46(-0.98%) |
Nov 23, 2007 | 46.47 | 46.51 | 46.27 | 46.46 | 15,255 | +0.29(+0.62%) |
Nov 21, 2007 | 46.39 | 46.57 | 46.17 | 46.17 | 22,691 | -0.40(-0.85%) |
Nov 20, 2007 | 46.63 | 46.84 | 46.20 | 46.57 | 11,577 | +0.29(+0.63%) |
Nov 19, 2007 | 46.73 | 46.77 | 46.28 | 46.28 | 99,158 | -0.67(-1.42%) |
Nov 16, 2007 | 46.85 | 46.95 | 46.55 | 46.94 | 26,287 | +0.37(+0.80%) |
Nov 15, 2007 | 46.69 | 47.02 | 46.57 | 46.57 | 34,732 | -0.15(-0.33%) |
Nov 14, 2007 | 46.55 | 47.19 | 46.55 | 46.72 | 19,545 | -0.17(-0.36%) |
Nov 13, 2007 | 46.31 | 46.89 | 46.20 | 46.89 | 13,484 | +0.83(+1.80%) |
Nov 12, 2007 | 45.59 | 46.64 | 45.59 | 46.06 | 18,183 | -0.29(-0.63%) |
Nov 09, 2007 | 46.43 | 46.76 | 46.30 | 46.36 | 51,894 | -0.25(-0.54%) |
Nov 08, 2007 | 46.44 | 46.72 | 46.01 | 46.61 | 23,563 | +0.32(+0.68%) |
Nov 07, 2007 | 46.63 | 46.82 | 46.22 | 46.29 | 41,134 | -0.73(-1.56%) |
Nov 06, 2007 | 46.94 | 47.02 | 46.75 | 47.02 | 14,982 | +0.21(+0.44%) |
Nov 05, 2007 | 46.84 | 46.99 | 46.61 | 46.82 | 103,108 | -0.02(-0.05%) |
Nov 02, 2007 | 46.91 | 46.97 | 46.63 | 46.84 | 7,218 | +0.10(+0.22%) |
Nov 01, 2007 | 47.37 | 47.44 | 46.73 | 46.74 | 26,424 | -1.37(-2.85%) |
Oct 31, 2007 | 47.80 | 48.11 | 47.51 | 48.11 | 29,148 | +0.53(+1.11%) |
Oct 30, 2007 | 47.60 | 47.75 | 47.44 | 47.58 | 19,341 | -0.37(-0.77%) |
Oct 29, 2007 | 47.73 | 47.97 | 47.63 | 47.95 | 17,025 | +0.29(+0.62%) |
Oct 26, 2007 | 47.48 | 47.72 | 47.44 | 47.66 | 11,713 | +0.30(+0.64%) |
Oct 25, 2007 | 47.31 | 47.55 | 47.19 | 47.35 | 10,487 | +0.17(+0.37%) |
Oct 24, 2007 | 46.99 | 47.18 | 46.66 | 47.18 | 31,191 | +0.12(+0.25%) |
Oct 23, 2007 | 46.91 | 47.08 | 46.88 | 47.06 | 25,061 | +0.14(+0.30%) |
Oct 22, 2007 | 46.39 | 47.02 | 46.36 | 46.92 | 33,506 | +0.40(+0.85%) |
Oct 19, 2007 | 47.12 | 47.18 | 46.52 | 46.52 | 40,044 | -0.76(-1.60%) |
Oct 18, 2007 | 47.32 | 47.37 | 47.17 | 47.28 | 11,441 | +0.07(+0.14%) |
Oct 17, 2007 | 47.34 | 47.50 | 46.99 | 47.22 | 10,351 | +0.04(+0.09%) |
Oct 16, 2007 | 47.12 | 47.26 | 47.12 | 47.17 | 10,624 | -0.06(-0.12%) |
Oct 15, 2007 | 47.00 | 47.65 | 47.00 | 47.23 | 17,161 | -0.34(-0.71%) |
Oct 12, 2007 | 47.37 | 47.61 | 47.37 | 47.57 | 11,305 | +0.27(+0.57%) |
Oct 11, 2007 | 47.71 | 47.71 | 47.21 | 47.30 | 10,079 | -0.19(-0.40%) |
Oct 10, 2007 | 47.55 | 47.57 | 47.40 | 47.49 | 14,574 | +0.07(+0.14%) |
Oct 09, 2007 | 47.30 | 47.44 | 46.98 | 47.42 | 31,191 | +0.18(+0.39%) |
Oct 08, 2007 | 47.28 | 47.30 | 47.16 | 47.24 | 10,079 | -0.13(-0.28%) |
Oct 05, 2007 | 47.33 | 47.50 | 47.19 | 47.37 | 52,166 | +0.29(+0.62%) |
Oct 04, 2007 | 47.19 | 47.19 | 47.02 | 47.08 | 34,323 | -0.01(-0.03%) |
Oct 03, 2007 | 47.24 | 47.24 | 47.04 | 47.09 | 10,624 | -0.22(-0.47%) |
Oct 02, 2007 | 47.22 | 47.39 | 47.20 | 47.31 | 17,979 | -0.02(-0.05%) |
Oct 01, 2007 | 46.91 | 47.33 | 46.80 | 47.33 | 62,518 | +0.38(+0.81%) |
Sep 28, 2007 | 46.75 | 46.95 | 46.68 | 46.95 | 35,413 | +0.15(+0.31%) |
Sep 27, 2007 | 46.66 | 46.80 | 46.61 | 46.80 | 11,032 | +0.17(+0.36%) |
Sep 26, 2007 | 46.39 | 46.71 | 46.39 | 46.64 | 36,230 | +0.45(+0.97%) |
Sep 25, 2007 | 46.17 | 46.31 | 46.00 | 46.19 | 24,925 | -0.28(-0.60%) |
Sep 24, 2007 | 46.63 | 46.72 | 46.46 | 46.47 | 19,205 | -0.12(-0.25%) |
Sep 21, 2007 | 46.88 | 46.89 | 46.58 | 46.58 | 10,760 | +0.10(+0.21%) |
Sep 20, 2007 | 46.61 | 46.74 | 46.45 | 46.49 | 18,524 | -0.26(-0.57%) |
Sep 19, 2007 | 46.70 | 46.83 | 46.63 | 46.75 | 23,155 | +0.30(+0.65%) |
Sep 18, 2007 | 45.86 | 46.52 | 45.78 | 46.45 | 53,665 | +0.80(+1.75%) |
Sep 17, 2007 | 45.65 | 45.72 | 45.56 | 45.65 | 12,939 | -0.13(-0.29%) |
Sep 14, 2007 | 45.45 | 45.79 | 45.45 | 45.78 | 8,717 | +0.15(+0.34%) |
Sep 13, 2007 | 45.67 | 45.80 | 45.56 | 45.63 | 50,804 | +0.13(+0.29%) |
Sep 12, 2007 | 45.25 | 45.61 | 45.22 | 45.50 | 90,032 | +0.20(+0.44%) |
Sep 11, 2007 | 44.91 | 45.30 | 44.90 | 45.30 | 34,323 | +0.49(+1.10%) |
Sep 10, 2007 | 44.86 | 44.94 | 44.47 | 44.81 | 10,351 | +0.10(+0.23%) |
Sep 07, 2007 | 44.90 | 45.01 | 44.64 | 44.70 | 56,116 | -0.59(-1.30%) |
Sep 06, 2007 | 45.16 | 45.45 | 44.98 | 45.29 | 47,672 | +0.21(+0.47%) |
Sep 05, 2007 | 45.12 | 45.15 | 44.98 | 45.08 | 15,799 | -0.43(-0.95%) |
Sep 04, 2007 | 45.17 | 45.55 | 45.14 | 45.51 | 45,084 | +0.21(+0.47%) |
Aug 31, 2007 | 45.01 | 45.30 | 44.94 | 45.30 | 25,061 | +0.54(+1.21%) |
Aug 30, 2007 | 44.65 | 44.95 | 44.65 | 44.76 | 10,624 | -0.20(-0.45%) |
Aug 29, 2007 | 44.63 | 44.96 | 44.39 | 44.96 | 11,577 | +0.60(+1.36%) |
Aug 28, 2007 | 44.98 | 45.07 | 44.29 | 44.35 | 15,936 | -0.80(-1.77%) |
Aug 27, 2007 | 45.37 | 45.42 | 45.14 | 45.15 | 5,312 | -0.25(-0.55%) |
Aug 24, 2007 | 45.02 | 45.43 | 44.99 | 45.40 | 11,986 | +0.35(+0.78%) |
Aug 23, 2007 | 45.45 | 45.45 | 44.83 | 45.05 | 19,205 | -0.04(-0.08%) |
Aug 22, 2007 | 45.01 | 45.12 | 44.90 | 45.09 | 72,189 | +0.32(+0.72%) |
Aug 21, 2007 | 44.78 | 44.95 | 44.65 | 44.76 | 18,524 | -0.06(-0.14%) |
Aug 20, 2007 | 44.85 | 45.19 | 44.60 | 44.83 | 46,991 | +0.02(+0.05%) |
Aug 17, 2007 | 45.30 | 45.30 | 44.32 | 44.81 | 42,223 | +0.79(+1.78%) |
Aug 16, 2007 | 43.75 | 44.43 | 42.55 | 44.02 | 173,935 | +0.05(+0.12%) |
Aug 15, 2007 | 44.66 | 44.93 | 43.96 | 43.97 | 48,898 | -0.69(-1.54%) |
Aug 14, 2007 | 45.28 | 45.28 | 44.54 | 44.66 | 19,477 | -0.47(-1.03%) |
Aug 13, 2007 | 45.42 | 45.48 | 45.10 | 45.12 | 12,530 | -0.24(-0.53%) |
Aug 10, 2007 | 44.93 | 45.45 | 44.80 | 45.37 | 18,251 | +0.15(+0.32%) |
Aug 09, 2007 | 45.80 | 46.10 | 45.22 | 45.22 | 24,653 | -1.04(-2.25%) |
Aug 08, 2007 | 45.98 | 46.43 | 45.79 | 46.26 | 62,518 | +0.36(+0.78%) |
Aug 07, 2007 | 45.34 | 46.17 | 45.34 | 45.90 | 73,551 | +0.35(+0.77%) |
Aug 06, 2007 | 45.04 | 45.55 | 44.65 | 45.55 | 63,880 | +0.79(+1.76%) |
Aug 03, 2007 | 45.01 | 45.11 | 44.76 | 44.76 | 12,667 | -0.35(-0.77%) |
Aug 02, 2007 | 44.99 | 45.21 | 44.86 | 45.11 | 32,008 | +0.30(+0.67%) |