Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 28.17 | 30.45 | 27.96 | 30.09 | 5,053,500 | +1.58(+5.53%) |
Jan 30, 2008 | 29.31 | 29.61 | 28.48 | 28.51 | 3,901,156 | -0.87(-2.95%) |
Jan 29, 2008 | 29.20 | 29.53 | 28.78 | 29.38 | 2,928,921 | +0.32(+1.10%) |
Jan 28, 2008 | 28.09 | 29.09 | 27.24 | 29.06 | 5,514,404 | +0.95(+3.40%) |
Jan 25, 2008 | 30.87 | 31.43 | 27.95 | 28.10 | 12,606,595 | -1.60(-5.38%) |
Jan 24, 2008 | 30.57 | 30.57 | 28.92 | 29.70 | 5,761,621 | -0.66(-2.17%) |
Jan 23, 2008 | 26.65 | 30.63 | 26.47 | 30.36 | 8,332,511 | +3.08(+11.29%) |
Jan 22, 2008 | 26.01 | 27.84 | 25.70 | 27.28 | 5,191,610 | -0.11(-0.41%) |
Jan 21, 2008 | 27.59 | 28.03 | 27.21 | 27.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 27.59 | 28.03 | 27.21 | 27.39 | 4,070,444 | +0.04(+0.14%) |
Jan 17, 2008 | 27.81 | 28.58 | 27.29 | 27.35 | 9,043,967 | -1.98(-6.76%) |
Jan 16, 2008 | 27.96 | 29.94 | 27.96 | 29.34 | 5,250,774 | +0.67(+2.35%) |
Jan 15, 2008 | 29.05 | 29.72 | 28.66 | 28.66 | 4,441,054 | -1.31(-4.37%) |
Jan 14, 2008 | 29.48 | 30.09 | 29.48 | 29.97 | 2,067,210 | +0.48(+1.63%) |
Jan 11, 2008 | 30.58 | 30.58 | 29.34 | 29.49 | 4,916,517 | -1.31(-4.25%) |
Jan 10, 2008 | 30.57 | 31.03 | 29.97 | 30.80 | 3,176,467 | +0.34(+1.12%) |
Jan 09, 2008 | 29.76 | 30.46 | 29.49 | 30.46 | 3,545,707 | +0.70(+2.36%) |
Jan 08, 2008 | 30.74 | 31.17 | 29.72 | 29.76 | 3,928,380 | -0.76(-2.50%) |
Jan 07, 2008 | 31.39 | 31.63 | 30.31 | 30.52 | 6,431,433 | -0.85(-2.71%) |
Jan 04, 2008 | 32.94 | 33.17 | 31.23 | 31.37 | 6,395,432 | -2.05(-6.14%) |
Jan 03, 2008 | 33.85 | 33.96 | 33.31 | 33.42 | 2,239,237 | -0.34(-1.01%) |
Jan 02, 2008 | 34.49 | 34.51 | 33.71 | 33.77 | 2,525,802 | -0.81(-2.35%) |
Jan 01, 2008 | 34.76 | 35.21 | 34.58 | 34.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.76 | 35.21 | 34.58 | 34.58 | 1,979,398 | -0.33(-0.93%) |
Dec 28, 2007 | 34.80 | 35.50 | 34.80 | 34.91 | 1,194,835 | -0.02(-0.06%) |
Dec 27, 2007 | 35.13 | 35.53 | 34.72 | 34.93 | 1,945,656 | -0.60(-1.69%) |
Dec 26, 2007 | 35.20 | 35.64 | 34.53 | 35.53 | 2,390,002 | +0.53(+1.52%) |
Dec 24, 2007 | 34.82 | 35.46 | 34.61 | 34.99 | 918,111 | -0.05(-0.15%) |
Dec 21, 2007 | 34.71 | 35.10 | 34.33 | 35.05 | 3,097,488 | +0.67(+1.96%) |
Dec 20, 2007 | 34.56 | 34.62 | 33.89 | 34.37 | 1,945,354 | +0.10(+0.28%) |
Dec 19, 2007 | 34.24 | 34.51 | 33.99 | 34.28 | 2,209,148 | +0.11(+0.33%) |
Dec 18, 2007 | 33.96 | 34.28 | 33.68 | 34.16 | 2,794,791 | +0.39(+1.16%) |
Dec 17, 2007 | 33.31 | 35.01 | 33.31 | 33.77 | 4,521,991 | +0.49(+1.47%) |
Dec 14, 2007 | 33.90 | 34.19 | 33.28 | 33.28 | 2,283,092 | -0.53(-1.58%) |
Dec 13, 2007 | 33.61 | 34.01 | 33.36 | 33.82 | 2,656,653 | -0.03(-0.09%) |
Dec 12, 2007 | 34.97 | 35.02 | 33.39 | 33.85 | 4,810,425 | -0.29(-0.85%) |
Dec 11, 2007 | 35.79 | 35.82 | 34.05 | 34.14 | 4,295,118 | -1.67(-4.67%) |
Dec 10, 2007 | 36.42 | 36.69 | 35.62 | 35.81 | 2,551,814 | -0.46(-1.27%) |
Dec 07, 2007 | 36.30 | 37.04 | 36.23 | 36.27 | 2,364,366 | -0.04(-0.12%) |
Dec 06, 2007 | 35.67 | 36.45 | 35.21 | 36.31 | 2,291,585 | +0.74(+2.08%) |
Dec 05, 2007 | 35.16 | 35.96 | 35.03 | 35.57 | 2,963,460 | +0.64(+1.84%) |
Dec 04, 2007 | 34.42 | 35.27 | 34.20 | 34.93 | 2,498,396 | +0.23(+0.66%) |
Dec 03, 2007 | 35.77 | 35.77 | 34.58 | 34.70 | 2,270,859 | -0.85(-2.39%) |
Nov 30, 2007 | 35.15 | 35.64 | 34.98 | 35.55 | 2,444,837 | +0.75(+2.15%) |
Nov 29, 2007 | 35.43 | 35.44 | 34.45 | 34.80 | 2,000,471 | -0.75(-2.10%) |
Nov 28, 2007 | 34.60 | 35.55 | 34.41 | 35.55 | 2,674,206 | +1.14(+3.31%) |
Nov 27, 2007 | 34.80 | 34.93 | 33.82 | 34.41 | 2,413,888 | +0.02(+0.06%) |
Nov 26, 2007 | 35.61 | 35.61 | 34.39 | 34.39 | 2,621,477 | -0.06(-0.17%) |
Nov 23, 2007 | 34.54 | 34.93 | 34.00 | 34.45 | 1,134,986 | +0.06(+0.17%) |
Nov 21, 2007 | 33.17 | 34.80 | 32.85 | 34.39 | 3,544,455 | +1.01(+3.02%) |
Nov 20, 2007 | 34.86 | 35.15 | 33.09 | 33.38 | 4,620,892 | -1.50(-4.29%) |
Nov 19, 2007 | 35.21 | 35.44 | 34.11 | 34.88 | 4,404,446 | -0.57(-1.61%) |
Nov 16, 2007 | 36.57 | 36.57 | 35.12 | 35.45 | 2,975,048 | -0.58(-1.62%) |
Nov 15, 2007 | 35.82 | 36.30 | 35.69 | 36.03 | 2,085,358 | +0.00(+0.00%) |
Nov 14, 2007 | 37.09 | 37.09 | 36.00 | 36.03 | 3,350,046 | -0.89(-2.41%) |
Nov 13, 2007 | 35.94 | 36.96 | 35.73 | 36.92 | 2,753,135 | +1.21(+3.38%) |
Nov 12, 2007 | 35.38 | 36.27 | 35.38 | 35.71 | 2,738,254 | +0.06(+0.17%) |
Nov 09, 2007 | 35.87 | 36.16 | 35.05 | 35.65 | 3,294,985 | -0.77(-2.11%) |
Nov 08, 2007 | 35.62 | 36.59 | 35.47 | 36.42 | 3,648,733 | +0.80(+2.24%) |
Nov 07, 2007 | 35.82 | 35.90 | 35.36 | 35.62 | 2,968,844 | -0.43(-1.19%) |
Nov 06, 2007 | 35.85 | 36.08 | 35.53 | 36.05 | 2,108,473 | +0.18(+0.50%) |
Nov 05, 2007 | 36.22 | 36.49 | 35.68 | 35.87 | 2,265,152 | -0.74(-2.02%) |
Nov 02, 2007 | 36.94 | 36.94 | 35.99 | 36.62 | 2,476,573 | +0.01(+0.02%) |
Nov 01, 2007 | 37.77 | 38.05 | 36.60 | 36.61 | 2,404,304 | -1.52(-3.98%) |
Oct 31, 2007 | 37.61 | 38.31 | 37.57 | 38.13 | 3,207,631 | +0.54(+1.44%) |
Oct 30, 2007 | 37.94 | 37.94 | 37.24 | 37.58 | 1,809,940 | -0.36(-0.94%) |
Oct 29, 2007 | 37.08 | 38.13 | 36.76 | 37.94 | 3,321,774 | +1.10(+2.99%) |
Oct 26, 2007 | 37.15 | 37.24 | 36.39 | 36.84 | 2,420,606 | -0.10(-0.26%) |
Oct 25, 2007 | 36.73 | 37.10 | 36.16 | 36.93 | 3,044,858 | +0.50(+1.36%) |
Oct 24, 2007 | 35.90 | 36.50 | 35.66 | 36.44 | 2,525,322 | +0.33(+0.92%) |
Oct 23, 2007 | 36.08 | 36.49 | 35.67 | 36.10 | 1,826,834 | +0.12(+0.33%) |
Oct 22, 2007 | 35.61 | 36.27 | 35.36 | 35.99 | 2,888,975 | +0.23(+0.64%) |
Oct 19, 2007 | 36.24 | 36.76 | 35.23 | 35.76 | 4,847,108 | -0.48(-1.33%) |
Oct 18, 2007 | 36.38 | 36.67 | 35.59 | 36.24 | 2,874,656 | -0.28(-0.77%) |
Oct 17, 2007 | 36.09 | 36.57 | 35.89 | 36.52 | 3,855,479 | +0.82(+2.30%) |
Oct 16, 2007 | 36.27 | 36.27 | 35.25 | 35.70 | 3,537,228 | -0.71(-1.95%) |
Oct 15, 2007 | 37.16 | 37.31 | 36.20 | 36.41 | 2,316,097 | -0.67(-1.82%) |
Oct 12, 2007 | 37.44 | 37.56 | 36.91 | 37.08 | 1,904,878 | -0.28(-0.75%) |
Oct 11, 2007 | 37.59 | 37.78 | 36.99 | 37.36 | 2,890,596 | +0.15(+0.40%) |
Oct 10, 2007 | 37.84 | 37.84 | 36.87 | 37.21 | 2,774,561 | -0.63(-1.66%) |
Oct 09, 2007 | 36.79 | 37.90 | 36.59 | 37.84 | 3,762,678 | +1.30(+3.57%) |
Oct 08, 2007 | 36.64 | 36.93 | 36.35 | 36.54 | 1,554,511 | -0.22(-0.60%) |
Oct 05, 2007 | 36.07 | 37.01 | 36.02 | 36.76 | 2,724,987 | +1.05(+2.94%) |
Oct 04, 2007 | 36.72 | 37.30 | 35.42 | 35.71 | 5,163,062 | -0.78(-2.13%) |
Oct 03, 2007 | 34.69 | 36.81 | 34.55 | 36.49 | 7,194,678 | +1.92(+5.55%) |
Oct 02, 2007 | 34.39 | 34.71 | 34.25 | 34.57 | 2,653,259 | +0.41(+1.19%) |
Oct 01, 2007 | 34.28 | 34.36 | 33.81 | 34.16 | 2,412,409 | -0.04(-0.13%) |
Sep 28, 2007 | 34.22 | 34.39 | 33.99 | 34.21 | 2,619,894 | -0.17(-0.50%) |
Sep 27, 2007 | 34.46 | 34.53 | 34.18 | 34.38 | 1,686,890 | +0.01(+0.02%) |
Sep 26, 2007 | 34.51 | 34.77 | 34.20 | 34.37 | 2,633,537 | -0.06(-0.17%) |
Sep 25, 2007 | 34.76 | 34.87 | 34.10 | 34.43 | 3,501,432 | -0.50(-1.42%) |
Sep 24, 2007 | 35.48 | 35.75 | 34.84 | 34.93 | 2,288,405 | -0.64(-1.81%) |
Sep 21, 2007 | 36.04 | 36.19 | 35.30 | 35.57 | 3,090,380 | -0.07(-0.21%) |
Sep 20, 2007 | 35.97 | 36.59 | 35.59 | 35.65 | 3,360,272 | -0.33(-0.91%) |
Sep 19, 2007 | 35.72 | 36.57 | 35.68 | 35.97 | 3,829,746 | +0.59(+1.67%) |
Sep 18, 2007 | 34.54 | 35.44 | 34.64 | 35.38 | 4,905,057 | +0.84(+2.42%) |
Sep 17, 2007 | 34.39 | 34.72 | 34.16 | 34.54 | 3,826,841 | +0.12(+0.34%) |
Sep 14, 2007 | 34.62 | 35.03 | 34.31 | 34.42 | 4,217,901 | -0.20(-0.58%) |
Sep 13, 2007 | 35.09 | 35.23 | 34.45 | 34.62 | 4,317,854 | -0.43(-1.22%) |
Sep 12, 2007 | 34.73 | 35.53 | 34.65 | 35.05 | 5,134,695 | +0.27(+0.77%) |
Sep 11, 2007 | 35.13 | 35.53 | 34.65 | 34.79 | 4,851,295 | -0.35(-0.99%) |
Sep 10, 2007 | 36.39 | 36.46 | 34.91 | 35.13 | 8,360,832 | -1.21(-3.32%) |
Sep 07, 2007 | 36.79 | 37.07 | 36.13 | 36.34 | 14,649,928 | -3.70(-9.24%) |
Sep 06, 2007 | 40.10 | 40.57 | 39.78 | 40.04 | 1,690,942 | -0.06(-0.15%) |
Sep 05, 2007 | 40.46 | 40.72 | 40.04 | 40.10 | 1,867,817 | -0.66(-1.62%) |
Sep 04, 2007 | 39.82 | 41.02 | 39.82 | 40.76 | 2,898,160 | +0.94(+2.36%) |
Aug 31, 2007 | 40.42 | 40.49 | 39.75 | 39.82 | 2,031,211 | -0.19(-0.46%) |
Aug 30, 2007 | 40.29 | 40.47 | 39.61 | 40.01 | 1,756,592 | -0.28(-0.70%) |
Aug 29, 2007 | 39.55 | 40.31 | 39.49 | 40.29 | 2,109,693 | +0.98(+2.51%) |
Aug 28, 2007 | 39.94 | 40.25 | 39.28 | 39.30 | 2,026,666 | -0.70(-1.76%) |
Aug 27, 2007 | 39.98 | 40.53 | 39.90 | 40.01 | 2,253,433 | -0.21(-0.52%) |
Aug 24, 2007 | 40.73 | 40.99 | 39.94 | 40.21 | 3,500,081 | -0.60(-1.47%) |
Aug 23, 2007 | 41.71 | 42.32 | 40.58 | 40.81 | 2,444,694 | -0.90(-2.15%) |
Aug 22, 2007 | 42.15 | 42.29 | 41.30 | 41.71 | 2,386,204 | -0.27(-0.65%) |
Aug 21, 2007 | 40.81 | 42.09 | 40.43 | 41.98 | 2,620,704 | +1.18(+2.88%) |
Aug 20, 2007 | 41.35 | 41.60 | 40.75 | 40.81 | 2,289,756 | -0.37(-0.90%) |
Aug 17, 2007 | 41.06 | 42.30 | 40.55 | 41.18 | 3,296,025 | +0.78(+1.92%) |
Aug 16, 2007 | 39.77 | 40.74 | 38.76 | 40.40 | 6,167,265 | +0.63(+1.58%) |
Aug 15, 2007 | 40.58 | 41.03 | 39.72 | 39.77 | 3,712,046 | -0.94(-2.31%) |
Aug 14, 2007 | 41.00 | 41.73 | 40.71 | 40.71 | 3,308,778 | -0.26(-0.63%) |
Aug 13, 2007 | 42.57 | 42.71 | 40.87 | 40.97 | 3,789,424 | -1.38(-3.25%) |
Aug 10, 2007 | 42.39 | 42.81 | 41.40 | 42.34 | 4,006,431 | -0.53(-1.24%) |
Aug 09, 2007 | 43.03 | 44.40 | 42.20 | 42.88 | 4,144,059 | -0.16(-0.36%) |
Aug 08, 2007 | 42.35 | 43.42 | 42.23 | 43.03 | 3,649,345 | +1.12(+2.67%) |
Aug 07, 2007 | 41.99 | 42.43 | 41.10 | 41.92 | 4,085,791 | -0.07(-0.18%) |
Aug 06, 2007 | 40.91 | 41.99 | 40.15 | 41.99 | 4,053,737 | +0.78(+1.90%) |
Aug 03, 2007 | 41.58 | 42.17 | 41.17 | 41.20 | 4,172,626 | -0.97(-2.30%) |
Aug 02, 2007 | 42.92 | 43.00 | 41.44 | 42.17 | 3,864,306 | -0.62(-1.45%) |
Aug 01, 2007 | 42.37 | 43.27 | 41.59 | 42.80 | 3,964,346 | +0.36(+0.85%) |
Jul 31, 2007 | 42.31 | 43.01 | 42.30 | 42.43 | 4,526,444 | +0.13(+0.30%) |
Jul 30, 2007 | 41.57 | 42.37 | 41.24 | 42.31 | 4,461,529 | +0.56(+1.33%) |
Jul 27, 2007 | 42.10 | 42.35 | 41.68 | 41.75 | 4,025,680 | -0.67(-1.57%) |
Jul 26, 2007 | 42.94 | 43.18 | 41.92 | 42.42 | 4,634,120 | -1.01(-2.32%) |
Jul 25, 2007 | 43.49 | 43.81 | 42.73 | 43.43 | 4,134,893 | +0.29(+0.67%) |
Jul 24, 2007 | 42.69 | 43.47 | 42.57 | 43.14 | 3,759,452 | +0.44(+1.02%) |
Jul 23, 2007 | 43.17 | 43.61 | 42.34 | 42.70 | 3,225,866 | -0.39(-0.91%) |
Jul 20, 2007 | 43.70 | 44.28 | 43.07 | 43.09 | 5,066,614 | -0.86(-1.95%) |
Jul 19, 2007 | 44.71 | 44.78 | 43.00 | 43.95 | 9,106,492 | -1.32(-2.91%) |
Jul 18, 2007 | 45.12 | 45.71 | 44.83 | 45.27 | 4,375,405 | +0.13(+0.28%) |
Jul 17, 2007 | 45.73 | 46.02 | 45.11 | 45.14 | 2,134,548 | -0.48(-1.05%) |
Jul 16, 2007 | 46.35 | 46.63 | 45.55 | 45.62 | 1,534,248 | -0.63(-1.36%) |
Jul 13, 2007 | 46.17 | 46.35 | 45.89 | 46.25 | 1,315,958 | +0.21(+0.47%) |
Jul 12, 2007 | 45.58 | 46.04 | 45.47 | 46.04 | 1,974,072 | +0.57(+1.25%) |
Jul 11, 2007 | 45.01 | 45.48 | 44.68 | 45.47 | 2,774,156 | +0.47(+1.05%) |
Jul 10, 2007 | 46.27 | 46.08 | 44.87 | 45.00 | 2,352,163 | -1.50(-3.23%) |
Jul 09, 2007 | 46.19 | 46.92 | 45.98 | 46.50 | 4,325,020 | +1.35(+3.00%) |
Jul 06, 2007 | 44.46 | 45.25 | 44.42 | 45.14 | 1,386,605 | +0.66(+1.48%) |
Jul 05, 2007 | 44.88 | 45.16 | 44.46 | 44.48 | 1,763,346 | -0.46(-1.02%) |
Jul 03, 2007 | 45.04 | 45.08 | 44.71 | 44.94 | 693,100 | +0.14(+0.31%) |
Jul 02, 2007 | 44.16 | 44.97 | 44.42 | 44.80 | 2,341,222 | +0.67(+1.53%) |
Jun 29, 2007 | 44.57 | 44.91 | 43.99 | 44.13 | 1,999,709 | -0.13(-0.30%) |
Jun 28, 2007 | 44.32 | 44.55 | 44.15 | 44.26 | 1,553,430 | -0.06(-0.13%) |
Jun 27, 2007 | 44.21 | 44.55 | 43.98 | 44.32 | 2,542,627 | +0.01(+0.03%) |
Jun 26, 2007 | 45.17 | 45.22 | 44.15 | 44.31 | 2,981,505 | -0.58(-1.30%) |
Jun 25, 2007 | 45.90 | 45.88 | 44.68 | 44.89 | 3,598,690 | -1.41(-3.05%) |
Jun 22, 2007 | 44.52 | 47.37 | 44.13 | 46.31 | 8,829,563 | +1.80(+4.04%) |
Jun 21, 2007 | 44.11 | 44.71 | 43.94 | 44.51 | 1,211,675 | +0.40(+0.91%) |
Jun 20, 2007 | 45.06 | 45.06 | 44.11 | 44.11 | 1,925,848 | -0.83(-1.85%) |
Jun 19, 2007 | 44.89 | 45.19 | 44.62 | 44.94 | 1,409,299 | -0.09(-0.20%) |
Jun 18, 2007 | 45.37 | 45.41 | 44.93 | 45.02 | 1,359,454 | +0.01(+0.02%) |
Jun 15, 2007 | 45.42 | 45.83 | 44.85 | 45.02 | 2,254,770 | +0.01(+0.03%) |
Jun 14, 2007 | 45.21 | 45.67 | 44.73 | 45.00 | 1,809,003 | +0.07(+0.16%) |
Jun 13, 2007 | 43.95 | 44.93 | 43.75 | 44.93 | 2,579,775 | +1.29(+2.95%) |
Jun 12, 2007 | 44.16 | 44.40 | 43.60 | 43.64 | 2,628,404 | -0.52(-1.17%) |
Jun 11, 2007 | 43.90 | 44.39 | 43.75 | 44.16 | 2,947,735 | -0.58(-1.31%) |
Jun 08, 2007 | 44.22 | 44.82 | 44.07 | 44.74 | 1,536,314 | +0.53(+1.19%) |
Jun 07, 2007 | 44.63 | 44.78 | 44.20 | 44.22 | 2,583,827 | -0.75(-1.66%) |
Jun 06, 2007 | 45.29 | 45.45 | 44.73 | 44.97 | 3,964,904 | -0.51(-1.12%) |
Jun 05, 2007 | 45.83 | 45.99 | 45.23 | 45.48 | 1,516,560 | -0.40(-0.87%) |
Jun 04, 2007 | 45.93 | 46.09 | 45.61 | 45.88 | 1,735,114 | -0.19(-0.40%) |
Jun 01, 2007 | 45.22 | 46.36 | 45.22 | 46.06 | 2,214,178 | +0.84(+1.85%) |
May 31, 2007 | 45.77 | 45.92 | 45.13 | 45.22 | 2,320,419 | -0.70(-1.52%) |
May 30, 2007 | 45.74 | 45.98 | 45.40 | 45.92 | 2,249,725 | +0.18(+0.39%) |
May 29, 2007 | 46.16 | 46.39 | 45.60 | 45.74 | 2,138,871 | -0.26(-0.56%) |
May 25, 2007 | 46.34 | 46.51 | 45.71 | 46.00 | 1,542,894 | -0.35(-0.75%) |
May 24, 2007 | 47.22 | 47.70 | 46.24 | 46.35 | 2,303,345 | -0.90(-1.91%) |
May 23, 2007 | 47.63 | 47.65 | 46.94 | 47.25 | 2,275,032 | +0.25(+0.54%) |
May 22, 2007 | 46.51 | 47.14 | 46.32 | 47.00 | 1,857,700 | +0.45(+0.97%) |
May 21, 2007 | 46.48 | 46.59 | 46.15 | 46.55 | 1,930,657 | -0.01(-0.03%) |
May 18, 2007 | 46.19 | 46.71 | 46.10 | 46.56 | 3,104,295 | +0.64(+1.40%) |
May 17, 2007 | 46.14 | 46.18 | 45.66 | 45.92 | 2,209,383 | -0.22(-0.48%) |
May 16, 2007 | 46.67 | 46.65 | 45.70 | 46.14 | 3,489,815 | -0.53(-1.13%) |
May 15, 2007 | 47.86 | 47.95 | 46.57 | 46.67 | 4,151,171 | -1.31(-2.73%) |
May 14, 2007 | 48.09 | 48.13 | 47.82 | 47.98 | 2,157,855 | -0.11(-0.23%) |
May 11, 2007 | 47.52 | 48.12 | 47.30 | 48.09 | 1,971,910 | +0.81(+1.72%) |
May 10, 2007 | 47.36 | 47.68 | 47.15 | 47.28 | 2,245,179 | -0.49(-1.02%) |
May 09, 2007 | 47.01 | 47.82 | 47.00 | 47.76 | 2,210,598 | +0.66(+1.40%) |
May 08, 2007 | 46.80 | 47.15 | 46.53 | 47.11 | 2,641,642 | +0.20(+0.43%) |
May 07, 2007 | 47.00 | 47.13 | 46.68 | 46.91 | 1,853,308 | +0.05(+0.11%) |
May 04, 2007 | 47.29 | 47.33 | 46.71 | 46.85 | 2,159,106 | -0.04(-0.09%) |
May 03, 2007 | 47.30 | 47.59 | 46.85 | 46.90 | 2,284,092 | -0.44(-0.94%) |
May 02, 2007 | 47.00 | 47.42 | 46.68 | 47.34 | 1,835,749 | +0.38(+0.80%) |
May 01, 2007 | 46.88 | 47.12 | 46.48 | 46.96 | 3,815,089 | +0.09(+0.19%) |
Apr 30, 2007 | 47.70 | 47.92 | 46.88 | 46.88 | 1,920,850 | -0.70(-1.46%) |
Apr 27, 2007 | 48.22 | 48.28 | 47.57 | 47.57 | 1,776,719 | -0.80(-1.65%) |
Apr 26, 2007 | 48.06 | 48.68 | 47.92 | 48.37 | 3,697,022 | -0.16(-0.32%) |
Apr 25, 2007 | 48.18 | 48.79 | 47.95 | 48.53 | 3,165,334 | +0.67(+1.41%) |
Apr 24, 2007 | 48.23 | 48.23 | 47.30 | 47.85 | 2,576,769 | -0.39(-0.81%) |
Apr 23, 2007 | 48.14 | 48.86 | 48.04 | 48.25 | 4,406,717 | +0.26(+0.54%) |
Apr 20, 2007 | 47.18 | 48.01 | 47.16 | 47.99 | 3,973,058 | +1.18(+2.53%) |
Apr 19, 2007 | 45.88 | 47.57 | 45.64 | 46.80 | 6,335,803 | +1.45(+3.20%) |
Apr 18, 2007 | 45.60 | 46.02 | 45.35 | 45.35 | 3,167,301 | -0.41(-0.91%) |
Apr 17, 2007 | 45.38 | 45.90 | 45.31 | 45.77 | 2,201,548 | +0.37(+0.82%) |
Apr 16, 2007 | 45.27 | 45.55 | 44.94 | 45.40 | 2,093,807 | +0.13(+0.28%) |
Apr 13, 2007 | 45.60 | 45.60 | 45.02 | 45.27 | 1,922,201 | -0.24(-0.54%) |
Apr 12, 2007 | 45.47 | 45.74 | 44.98 | 45.51 | 1,644,388 | +0.13(+0.29%) |
Apr 11, 2007 | 46.18 | 46.31 | 45.11 | 45.38 | 4,829,203 | -0.93(-2.00%) |
Apr 10, 2007 | 45.91 | 46.34 | 45.81 | 46.31 | 2,616,246 | +0.29(+0.63%) |
Apr 09, 2007 | 45.85 | 46.20 | 45.64 | 46.02 | 3,290,030 | +0.44(+0.97%) |
Apr 05, 2007 | 44.93 | 45.65 | 44.80 | 45.57 | 3,110,642 | +0.70(+1.55%) |
Apr 04, 2007 | 44.25 | 45.26 | 44.11 | 44.88 | 4,128,138 | +0.77(+1.75%) |
Apr 03, 2007 | 44.04 | 44.27 | 43.92 | 44.11 | 3,383,641 | +0.21(+0.49%) |
Apr 02, 2007 | 43.49 | 43.94 | 43.47 | 43.89 | 3,943,011 | +0.40(+0.92%) |
Mar 30, 2007 | 43.17 | 43.78 | 43.16 | 43.49 | 4,484,550 | +0.30(+0.69%) |
Mar 29, 2007 | 43.20 | 43.57 | 42.87 | 43.20 | 4,081,462 | +0.05(+0.12%) |
Mar 28, 2007 | 43.75 | 43.75 | 43.08 | 43.14 | 6,057,759 | -0.93(-2.10%) |
Mar 27, 2007 | 44.82 | 44.97 | 43.63 | 44.07 | 6,564,256 | -0.90(-2.01%) |
Mar 26, 2007 | 45.23 | 45.36 | 44.45 | 44.97 | 6,558,177 | -0.33(-0.74%) |
Mar 23, 2007 | 45.48 | 45.90 | 45.17 | 45.31 | 3,217,762 | +0.07(+0.15%) |
Mar 22, 2007 | 45.54 | 45.97 | 45.12 | 45.24 | 2,827,990 | -0.25(-0.55%) |
Mar 21, 2007 | 45.45 | 45.75 | 45.06 | 45.49 | 3,202,497 | +0.00(+0.00%) |
Mar 20, 2007 | 45.54 | 45.62 | 45.20 | 45.49 | 2,896,674 | -0.07(-0.15%) |
Mar 19, 2007 | 45.54 | 45.90 | 45.02 | 45.56 | 2,193,713 | +0.56(+1.25%) |
Mar 16, 2007 | 45.15 | 45.38 | 44.68 | 45.00 | 5,390,403 | -0.16(-0.34%) |
Mar 15, 2007 | 44.60 | 45.36 | 44.60 | 45.15 | 3,233,304 | -0.01(-0.02%) |
Mar 14, 2007 | 44.48 | 45.42 | 44.38 | 45.16 | 7,005,937 | +0.36(+0.79%) |
Mar 13, 2007 | 46.07 | 46.01 | 44.74 | 44.80 | 4,274,500 | -1.27(-2.75%) |
Mar 12, 2007 | 46.42 | 46.90 | 45.87 | 46.07 | 4,197,639 | -0.84(-1.80%) |
Mar 09, 2007 | 47.51 | 47.56 | 46.78 | 46.91 | 1,898,156 | -0.13(-0.27%) |
Mar 08, 2007 | 47.01 | 47.30 | 46.51 | 47.04 | 4,084,306 | +0.18(+0.38%) |
Mar 07, 2007 | 47.48 | 47.59 | 46.71 | 46.86 | 3,806,714 | -0.77(-1.62%) |
Mar 06, 2007 | 47.75 | 48.10 | 47.18 | 47.63 | 5,050,945 | +0.05(+0.11%) |
Mar 05, 2007 | 47.11 | 48.24 | 46.92 | 47.58 | 3,695,138 | +0.37(+0.78%) |
Mar 02, 2007 | 48.13 | 48.42 | 47.20 | 47.21 | 2,830,485 | -0.92(-1.91%) |
Mar 01, 2007 | 47.61 | 48.51 | 47.53 | 48.13 | 3,120,428 | -0.63(-1.29%) |
Feb 28, 2007 | 48.93 | 49.34 | 48.29 | 48.76 | 2,782,666 | -0.33(-0.68%) |
Feb 27, 2007 | 48.85 | 50.27 | 48.79 | 49.09 | 5,681,502 | -1.77(-3.48%) |
Feb 26, 2007 | 51.41 | 51.45 | 50.72 | 50.86 | 3,287,027 | -0.23(-0.45%) |
Feb 23, 2007 | 51.54 | 51.56 | 50.78 | 51.09 | 1,953,539 | -0.31(-0.60%) |
Feb 22, 2007 | 51.72 | 52.04 | 50.96 | 51.40 | 2,487,784 | -0.60(-1.15%) |
Feb 21, 2007 | 51.50 | 52.06 | 51.41 | 52.00 | 2,221,000 | +0.31(+0.60%) |
Feb 20, 2007 | 50.86 | 51.89 | 50.75 | 51.69 | 4,442,675 | +1.32(+2.62%) |
Feb 16, 2007 | 50.63 | 50.95 | 50.04 | 50.37 | 2,583,016 | -0.78(-1.52%) |
Feb 15, 2007 | 51.15 | 51.35 | 50.42 | 51.15 | 3,380,939 | +0.13(+0.26%) |
Feb 14, 2007 | 50.38 | 51.08 | 50.32 | 51.01 | 2,251,783 | +0.78(+1.56%) |
Feb 13, 2007 | 50.49 | 50.78 | 49.53 | 50.23 | 3,058,519 | -0.31(-0.62%) |
Feb 12, 2007 | 50.14 | 50.67 | 49.96 | 50.54 | 3,010,464 | +0.35(+0.69%) |
Feb 09, 2007 | 51.15 | 51.61 | 49.92 | 50.19 | 3,937,067 | -1.15(-2.25%) |
Feb 08, 2007 | 50.60 | 51.71 | 50.49 | 51.35 | 3,039,050 | -0.47(-0.91%) |
Feb 07, 2007 | 51.60 | 51.93 | 51.24 | 51.82 | 2,311,099 | +0.07(+0.13%) |
Feb 06, 2007 | 50.75 | 51.77 | 50.73 | 51.75 | 3,000,687 | +0.56(+1.08%) |
Feb 05, 2007 | 51.30 | 51.47 | 50.90 | 51.20 | 2,537,089 | -0.70(-1.34%) |
Feb 02, 2007 | 51.08 | 51.97 | 51.06 | 51.89 | 2,733,632 | +0.99(+1.95%) |