Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 45.38 | 46.33 | 44.64 | 46.31 | 6,409,944 | +0.06(+0.13%) |
Feb 28, 2008 | 46.15 | 46.70 | 46.05 | 46.25 | 3,230,074 | -0.13(-0.27%) |
Feb 27, 2008 | 46.89 | 47.33 | 46.17 | 46.38 | 4,100,292 | -0.56(-1.19%) |
Feb 26, 2008 | 46.08 | 47.09 | 45.55 | 46.94 | 6,200,667 | +0.77(+1.68%) |
Feb 25, 2008 | 47.30 | 48.12 | 45.54 | 46.17 | 12,991,919 | -2.55(-5.23%) |
Feb 22, 2008 | 48.24 | 48.81 | 47.70 | 48.71 | 3,707,438 | +0.77(+1.61%) |
Feb 21, 2008 | 48.47 | 49.12 | 47.78 | 47.94 | 3,724,446 | -0.54(-1.11%) |
Feb 20, 2008 | 47.73 | 48.48 | 47.43 | 48.48 | 3,693,191 | +0.59(+1.23%) |
Feb 19, 2008 | 48.26 | 48.58 | 47.56 | 47.89 | 3,856,831 | +0.18(+0.37%) |
Feb 18, 2008 | 47.25 | 47.98 | 47.00 | 47.71 | 2,736,318 | +0.00(+0.00%) |
Feb 15, 2008 | 47.25 | 47.98 | 47.00 | 47.71 | 2,736,318 | +0.28(+0.60%) |
Feb 14, 2008 | 48.13 | 48.13 | 46.90 | 47.43 | 5,028,139 | -0.43(-0.90%) |
Feb 13, 2008 | 48.23 | 48.94 | 47.58 | 47.86 | 8,215,604 | +0.02(+0.04%) |
Feb 12, 2008 | 45.73 | 48.92 | 44.90 | 47.84 | 13,956,876 | +2.45(+5.39%) |
Feb 11, 2008 | 43.97 | 45.39 | 43.67 | 45.39 | 4,956,795 | +1.74(+3.99%) |
Feb 08, 2008 | 43.52 | 44.05 | 43.13 | 43.65 | 5,746,986 | -0.21(-0.47%) |
Feb 07, 2008 | 43.64 | 44.44 | 42.72 | 43.85 | 7,352,015 | +0.36(+0.83%) |
Feb 06, 2008 | 44.75 | 44.75 | 43.34 | 43.49 | 6,093,148 | -0.98(-2.20%) |
Feb 05, 2008 | 44.59 | 45.19 | 43.92 | 44.47 | 8,170,466 | -1.07(-2.34%) |
Feb 04, 2008 | 47.39 | 47.96 | 45.54 | 45.54 | 5,770,588 | -2.08(-4.36%) |
Feb 01, 2008 | 45.65 | 47.99 | 45.38 | 47.61 | 9,506,329 | +1.22(+2.64%) |
Jan 31, 2008 | 45.54 | 46.69 | 44.66 | 46.39 | 7,042,051 | +0.14(+0.30%) |
Jan 30, 2008 | 45.74 | 47.46 | 45.56 | 46.25 | 8,109,383 | +1.63(+3.64%) |
Jan 29, 2008 | 45.19 | 45.36 | 43.32 | 44.63 | 8,422,475 | -0.61(-1.34%) |
Jan 28, 2008 | 46.04 | 46.55 | 44.88 | 45.23 | 5,962,033 | -1.01(-2.18%) |
Jan 25, 2008 | 48.91 | 48.97 | 46.17 | 46.24 | 4,821,833 | -2.19(-4.53%) |
Jan 24, 2008 | 47.20 | 48.45 | 45.90 | 48.44 | 6,338,453 | +1.36(+2.89%) |
Jan 23, 2008 | 45.59 | 47.46 | 44.85 | 47.08 | 10,393,364 | -1.39(-2.87%) |
Jan 22, 2008 | 46.08 | 48.98 | 45.39 | 48.47 | 6,864,065 | +0.07(+0.14%) |
Jan 21, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,675 | +0.00(+0.00%) |
Jan 18, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,675 | -1.16(-2.33%) |
Jan 17, 2008 | 48.51 | 50.12 | 48.51 | 49.55 | 6,017,932 | +0.63(+1.28%) |
Jan 16, 2008 | 50.35 | 50.41 | 48.43 | 48.93 | 8,347,285 | -1.48(-2.93%) |
Jan 15, 2008 | 51.60 | 52.19 | 50.41 | 50.41 | 4,150,456 | -1.81(-3.47%) |
Jan 14, 2008 | 52.17 | 52.82 | 51.76 | 52.22 | 2,294,312 | +0.45(+0.87%) |
Jan 11, 2008 | 52.11 | 52.49 | 51.17 | 51.77 | 4,165,821 | -0.84(-1.60%) |
Jan 10, 2008 | 52.20 | 53.00 | 51.39 | 52.61 | 4,672,061 | +0.46(+0.88%) |
Jan 09, 2008 | 52.61 | 54.16 | 51.91 | 52.15 | 5,110,430 | -0.24(-0.47%) |
Jan 08, 2008 | 53.21 | 54.81 | 52.39 | 52.39 | 3,862,652 | -0.52(-0.98%) |
Jan 07, 2008 | 53.48 | 53.88 | 52.56 | 52.91 | 4,775,070 | -0.47(-0.88%) |
Jan 04, 2008 | 54.92 | 55.33 | 53.14 | 53.38 | 2,696,152 | -1.60(-2.90%) |
Jan 03, 2008 | 55.49 | 55.92 | 54.60 | 54.98 | 2,489,616 | -0.61(-1.09%) |
Jan 02, 2008 | 56.83 | 57.14 | 55.07 | 55.59 | 3,019,998 | -1.62(-2.82%) |
Jan 01, 2008 | 57.01 | 57.66 | 56.80 | 57.20 | 1,161,201 | +0.00(+0.00%) |
Dec 31, 2007 | 57.01 | 57.66 | 56.80 | 57.20 | 1,141,427 | -0.15(-0.26%) |
Dec 28, 2007 | 57.63 | 58.02 | 56.96 | 57.35 | 1,851,297 | -0.12(-0.20%) |
Dec 27, 2007 | 58.81 | 58.81 | 57.43 | 57.47 | 1,768,436 | -1.31(-2.23%) |
Dec 26, 2007 | 58.31 | 59.10 | 58.31 | 58.78 | 1,786,659 | +0.62(+1.06%) |
Dec 24, 2007 | 57.36 | 58.32 | 57.22 | 58.16 | 847,617 | +0.45(+0.78%) |
Dec 21, 2007 | 58.31 | 58.47 | 56.83 | 57.71 | 5,296,878 | -0.28(-0.49%) |
Dec 20, 2007 | 57.78 | 58.02 | 56.94 | 58.00 | 2,387,689 | +0.65(+1.13%) |
Dec 19, 2007 | 56.13 | 57.61 | 55.99 | 57.35 | 2,941,472 | +1.39(+2.49%) |
Dec 18, 2007 | 56.32 | 56.90 | 55.77 | 55.96 | 2,663,362 | +0.29(+0.53%) |
Dec 17, 2007 | 56.79 | 56.91 | 54.78 | 55.66 | 4,604,451 | -1.21(-2.13%) |
Dec 14, 2007 | 55.86 | 57.29 | 55.47 | 56.88 | 3,586,869 | +0.73(+1.31%) |
Dec 13, 2007 | 54.65 | 56.25 | 54.38 | 56.14 | 3,839,195 | +1.37(+2.50%) |
Dec 12, 2007 | 54.58 | 55.71 | 54.11 | 54.77 | 3,331,766 | +0.26(+0.49%) |
Dec 11, 2007 | 54.46 | 55.65 | 54.33 | 54.51 | 3,372,750 | -0.08(-0.14%) |
Dec 10, 2007 | 53.02 | 54.79 | 52.87 | 54.59 | 2,414,347 | +1.66(+3.13%) |
Dec 07, 2007 | 53.68 | 54.00 | 52.84 | 52.93 | 3,623,862 | -0.52(-0.97%) |
Dec 06, 2007 | 53.76 | 53.76 | 52.94 | 53.45 | 2,682,970 | -0.13(-0.24%) |
Dec 05, 2007 | 53.39 | 54.10 | 52.92 | 53.58 | 4,709,213 | +0.28(+0.53%) |
Dec 04, 2007 | 53.39 | 54.12 | 52.95 | 53.29 | 3,535,707 | -0.70(-1.29%) |
Dec 03, 2007 | 55.09 | 55.65 | 53.67 | 53.99 | 4,556,718 | -1.04(-1.89%) |
Nov 30, 2007 | 56.11 | 56.30 | 54.76 | 55.03 | 4,932,312 | -0.63(-1.13%) |
Nov 29, 2007 | 56.11 | 56.60 | 55.44 | 55.65 | 3,807,329 | -0.45(-0.80%) |
Nov 28, 2007 | 54.84 | 56.56 | 54.28 | 56.11 | 4,181,073 | +2.14(+3.97%) |
Nov 27, 2007 | 52.94 | 54.71 | 52.93 | 53.96 | 3,808,282 | +1.29(+2.45%) |
Nov 26, 2007 | 53.33 | 54.04 | 52.66 | 52.67 | 2,694,431 | -0.50(-0.94%) |
Nov 23, 2007 | 52.76 | 53.41 | 52.42 | 53.17 | 819,241 | +0.47(+0.89%) |
Nov 21, 2007 | 54.11 | 54.23 | 52.18 | 52.70 | 3,120,868 | -1.17(-2.16%) |
Nov 20, 2007 | 53.91 | 55.03 | 52.70 | 53.86 | 3,260,093 | -0.73(-1.35%) |
Nov 19, 2007 | 55.40 | 55.93 | 54.18 | 54.60 | 2,721,579 | -0.80(-1.45%) |
Nov 16, 2007 | 55.10 | 55.85 | 54.84 | 55.40 | 3,069,757 | +0.27(+0.50%) |
Nov 15, 2007 | 54.35 | 56.12 | 54.11 | 55.13 | 3,100,574 | +0.72(+1.31%) |
Nov 14, 2007 | 55.84 | 56.28 | 54.36 | 54.41 | 3,326,619 | -1.78(-3.17%) |
Nov 13, 2007 | 54.07 | 56.24 | 53.21 | 56.19 | 5,160,309 | +2.33(+4.33%) |
Nov 12, 2007 | 54.94 | 55.56 | 53.86 | 53.86 | 3,599,347 | -0.71(-1.31%) |
Nov 09, 2007 | 55.09 | 55.93 | 54.31 | 54.58 | 5,239,999 | -1.38(-2.47%) |
Nov 08, 2007 | 56.80 | 57.25 | 54.88 | 55.96 | 4,557,580 | -0.84(-1.48%) |
Nov 07, 2007 | 57.21 | 57.67 | 56.60 | 56.80 | 3,879,061 | -0.52(-0.91%) |
Nov 06, 2007 | 57.54 | 58.03 | 56.71 | 57.32 | 2,738,165 | -0.23(-0.39%) |
Nov 05, 2007 | 58.28 | 58.49 | 56.68 | 57.55 | 3,728,172 | -1.66(-2.81%) |
Nov 02, 2007 | 59.10 | 60.23 | 57.54 | 59.21 | 6,631,463 | +1.68(+2.93%) |
Nov 01, 2007 | 59.75 | 59.79 | 56.69 | 57.53 | 8,202,421 | -2.33(-3.89%) |
Oct 31, 2007 | 58.56 | 60.02 | 58.45 | 59.86 | 6,375,977 | +2.08(+3.59%) |
Oct 30, 2007 | 55.96 | 58.12 | 55.72 | 57.78 | 4,251,785 | +1.70(+3.04%) |
Oct 29, 2007 | 56.91 | 57.27 | 56.00 | 56.08 | 2,747,149 | -0.80(-1.41%) |
Oct 26, 2007 | 56.57 | 57.31 | 56.09 | 56.88 | 3,312,033 | +1.20(+2.16%) |
Oct 25, 2007 | 56.58 | 57.78 | 55.27 | 55.67 | 3,517,522 | -0.39(-0.70%) |
Oct 24, 2007 | 56.02 | 56.70 | 54.72 | 56.07 | 3,923,295 | -0.28(-0.50%) |
Oct 23, 2007 | 56.85 | 58.17 | 55.97 | 56.35 | 4,737,620 | -0.66(-1.15%) |
Oct 22, 2007 | 55.85 | 57.78 | 55.85 | 57.01 | 2,364,900 | +0.58(+1.02%) |
Oct 19, 2007 | 58.24 | 58.33 | 56.25 | 56.43 | 3,559,194 | -1.81(-3.11%) |
Oct 18, 2007 | 58.76 | 58.98 | 57.69 | 58.24 | 2,060,874 | -0.47(-0.80%) |
Oct 17, 2007 | 58.91 | 59.22 | 57.48 | 58.71 | 3,517,858 | +0.31(+0.54%) |
Oct 16, 2007 | 58.44 | 58.97 | 57.79 | 58.40 | 2,731,611 | -0.67(-1.13%) |
Oct 15, 2007 | 59.67 | 60.13 | 58.71 | 59.06 | 2,859,855 | -1.07(-1.78%) |
Oct 12, 2007 | 58.52 | 60.35 | 58.29 | 60.13 | 5,866,188 | +2.65(+4.62%) |
Oct 11, 2007 | 58.67 | 59.10 | 57.33 | 57.48 | 2,436,196 | -1.19(-2.04%) |
Oct 10, 2007 | 58.62 | 58.99 | 57.98 | 58.67 | 2,515,734 | -0.03(-0.05%) |
Oct 09, 2007 | 57.87 | 59.00 | 56.80 | 58.70 | 4,166,214 | +1.40(+2.44%) |
Oct 08, 2007 | 57.29 | 57.48 | 56.61 | 57.30 | 2,320,136 | -0.44(-0.76%) |
Oct 05, 2007 | 56.99 | 58.27 | 56.46 | 57.74 | 3,593,496 | +0.54(+0.94%) |
Oct 04, 2007 | 57.29 | 57.54 | 56.80 | 57.20 | 3,729,296 | -0.19(-0.32%) |
Oct 03, 2007 | 56.80 | 57.75 | 56.77 | 57.39 | 2,126,425 | +0.24(+0.43%) |
Oct 02, 2007 | 56.88 | 57.50 | 56.88 | 57.14 | 2,472,218 | +0.13(+0.22%) |
Oct 01, 2007 | 54.38 | 57.17 | 54.34 | 57.02 | 3,753,885 | +2.18(+3.98%) |
Sep 28, 2007 | 55.32 | 55.72 | 54.25 | 54.83 | 2,130,105 | -0.25(-0.46%) |
Sep 27, 2007 | 54.80 | 55.58 | 54.66 | 55.09 | 1,596,367 | +0.57(+1.04%) |
Sep 26, 2007 | 54.02 | 54.94 | 53.86 | 54.52 | 2,036,351 | +0.59(+1.09%) |
Sep 25, 2007 | 53.52 | 54.35 | 53.18 | 53.93 | 2,518,592 | +0.02(+0.04%) |
Sep 24, 2007 | 54.67 | 54.79 | 53.61 | 53.91 | 2,389,090 | -0.87(-1.59%) |
Sep 21, 2007 | 55.56 | 55.64 | 54.49 | 54.78 | 4,084,073 | -0.47(-0.85%) |
Sep 20, 2007 | 54.15 | 55.90 | 54.04 | 55.25 | 2,963,474 | +0.84(+1.55%) |
Sep 19, 2007 | 54.61 | 54.84 | 53.94 | 54.41 | 1,978,339 | -0.16(-0.29%) |
Sep 18, 2007 | 53.07 | 54.57 | 52.95 | 54.57 | 3,544,784 | +1.95(+3.70%) |
Sep 17, 2007 | 53.23 | 53.67 | 51.81 | 52.62 | 2,658,837 | -1.01(-1.88%) |
Sep 14, 2007 | 52.86 | 53.87 | 52.32 | 53.63 | 3,119,227 | +0.64(+1.20%) |
Sep 13, 2007 | 52.62 | 53.36 | 51.96 | 52.99 | 2,108,434 | +0.78(+1.50%) |
Sep 12, 2007 | 52.70 | 52.85 | 52.11 | 52.21 | 3,827,873 | -0.77(-1.46%) |
Sep 11, 2007 | 51.02 | 53.34 | 50.94 | 52.98 | 3,342,703 | +2.20(+4.34%) |
Sep 10, 2007 | 50.20 | 51.34 | 49.75 | 50.78 | 2,037,171 | +0.48(+0.95%) |
Sep 07, 2007 | 51.35 | 52.32 | 50.08 | 50.30 | 2,819,565 | -1.89(-3.62%) |
Sep 06, 2007 | 52.05 | 52.52 | 50.91 | 52.19 | 2,149,388 | +0.42(+0.81%) |
Sep 05, 2007 | 52.17 | 52.55 | 51.19 | 51.77 | 2,732,014 | -0.99(-1.87%) |
Sep 04, 2007 | 51.48 | 53.13 | 51.17 | 52.76 | 2,879,995 | +0.91(+1.76%) |
Aug 31, 2007 | 52.49 | 52.49 | 51.68 | 51.85 | 2,125,738 | -0.23(-0.43%) |
Aug 30, 2007 | 51.09 | 52.86 | 51.00 | 52.07 | 2,889,515 | +0.79(+1.55%) |
Aug 29, 2007 | 50.62 | 51.40 | 49.95 | 51.28 | 2,128,616 | +0.84(+1.67%) |
Aug 28, 2007 | 51.08 | 51.47 | 50.40 | 50.44 | 2,308,375 | -1.04(-2.02%) |
Aug 27, 2007 | 51.30 | 51.75 | 50.88 | 51.47 | 1,501,759 | +0.01(+0.02%) |
Aug 24, 2007 | 51.48 | 51.71 | 50.63 | 51.46 | 2,386,808 | -0.14(-0.27%) |
Aug 23, 2007 | 51.61 | 52.38 | 50.92 | 51.60 | 3,636,676 | +0.83(+1.64%) |
Aug 22, 2007 | 50.94 | 52.12 | 50.47 | 50.77 | 2,463,143 | -0.12(-0.23%) |
Aug 21, 2007 | 50.52 | 51.52 | 50.44 | 50.89 | 3,586,975 | +0.13(+0.25%) |
Aug 20, 2007 | 51.21 | 51.50 | 49.81 | 50.76 | 2,591,808 | -0.63(-1.22%) |
Aug 17, 2007 | 50.05 | 51.50 | 50.05 | 51.38 | 4,791,851 | +1.64(+3.29%) |
Aug 16, 2007 | 48.82 | 50.14 | 48.41 | 49.75 | 4,840,512 | +0.74(+1.52%) |
Aug 15, 2007 | 50.35 | 51.22 | 48.97 | 49.01 | 5,434,875 | -1.48(-2.93%) |
Aug 14, 2007 | 51.14 | 51.14 | 50.37 | 50.48 | 2,656,469 | -0.40(-0.79%) |
Aug 13, 2007 | 52.39 | 52.39 | 50.68 | 50.89 | 3,386,497 | -1.29(-2.48%) |
Aug 10, 2007 | 52.20 | 53.68 | 51.17 | 52.18 | 4,253,288 | -0.87(-1.64%) |
Aug 09, 2007 | 52.68 | 54.21 | 52.29 | 53.05 | 5,405,905 | -0.03(-0.06%) |
Aug 08, 2007 | 52.88 | 53.70 | 52.51 | 53.08 | 4,765,284 | +0.02(+0.04%) |
Aug 07, 2007 | 51.77 | 53.44 | 50.80 | 53.06 | 5,313,453 | +1.31(+2.54%) |
Aug 06, 2007 | 50.13 | 51.76 | 49.80 | 51.75 | 5,675,153 | +2.74(+5.60%) |
Aug 03, 2007 | 49.44 | 51.22 | 48.95 | 49.01 | 5,696,068 | -1.49(-2.95%) |
Aug 02, 2007 | 47.78 | 50.89 | 47.55 | 50.49 | 9,989,034 | +3.39(+7.19%) |
Aug 01, 2007 | 47.53 | 48.53 | 46.56 | 47.11 | 7,061,679 | -0.53(-1.11%) |
Jul 31, 2007 | 49.07 | 49.07 | 47.63 | 47.63 | 4,155,465 | -0.95(-1.96%) |
Jul 30, 2007 | 48.71 | 49.14 | 48.22 | 48.58 | 3,768,527 | -0.22(-0.44%) |
Jul 27, 2007 | 49.73 | 49.82 | 48.80 | 48.80 | 4,726,581 | -0.80(-1.62%) |
Jul 26, 2007 | 49.78 | 50.09 | 48.73 | 49.60 | 5,905,297 | -0.99(-1.96%) |
Jul 25, 2007 | 50.01 | 50.68 | 49.76 | 50.59 | 3,451,851 | +0.71(+1.41%) |
Jul 24, 2007 | 50.03 | 50.46 | 49.40 | 49.89 | 5,293,640 | -0.89(-1.76%) |
Jul 23, 2007 | 50.85 | 51.51 | 50.64 | 50.78 | 3,055,192 | -0.02(-0.04%) |
Jul 20, 2007 | 50.91 | 51.02 | 50.34 | 50.80 | 5,118,161 | -0.15(-0.29%) |
Jul 19, 2007 | 49.02 | 51.15 | 49.02 | 50.94 | 7,269,648 | +1.92(+3.92%) |
Jul 18, 2007 | 48.39 | 49.02 | 47.68 | 49.02 | 5,396,129 | +0.58(+1.19%) |
Jul 17, 2007 | 47.10 | 48.55 | 47.03 | 48.45 | 5,096,018 | +1.35(+2.87%) |
Jul 16, 2007 | 47.02 | 47.55 | 46.88 | 47.10 | 3,236,617 | -0.16(-0.33%) |
Jul 13, 2007 | 47.60 | 48.07 | 47.08 | 47.25 | 3,655,848 | -0.58(-1.21%) |
Jul 12, 2007 | 48.49 | 48.65 | 47.49 | 47.83 | 5,814,635 | -0.74(-1.53%) |
Jul 11, 2007 | 48.43 | 48.75 | 48.00 | 48.57 | 3,201,603 | +0.16(+0.32%) |
Jul 10, 2007 | 49.08 | 50.01 | 48.31 | 48.42 | 3,933,246 | -0.89(-1.81%) |
Jul 09, 2007 | 50.53 | 50.56 | 48.76 | 49.31 | 4,511,857 | -0.54(-1.08%) |
Jul 06, 2007 | 49.26 | 50.05 | 49.05 | 49.85 | 3,774,245 | +0.00(+0.00%) |
Jul 05, 2007 | 47.64 | 50.30 | 47.64 | 49.85 | 7,170,040 | +2.12(+4.43%) |
Jul 03, 2007 | 47.20 | 47.73 | 46.98 | 47.73 | 1,368,798 | +0.56(+1.18%) |
Jul 02, 2007 | 46.96 | 47.59 | 46.70 | 47.17 | 2,328,882 | +0.83(+1.80%) |
Jun 29, 2007 | 46.54 | 47.12 | 46.10 | 46.34 | 3,154,391 | -0.27(-0.59%) |
Jun 28, 2007 | 46.51 | 47.12 | 46.51 | 46.62 | 2,613,292 | -0.13(-0.27%) |
Jun 27, 2007 | 46.10 | 46.78 | 46.03 | 46.74 | 2,234,982 | +0.19(+0.40%) |
Jun 26, 2007 | 46.58 | 46.83 | 46.19 | 46.56 | 4,117,183 | +0.08(+0.17%) |
Jun 25, 2007 | 47.41 | 47.61 | 46.35 | 46.48 | 4,377,649 | -1.09(-2.29%) |
Jun 22, 2007 | 47.25 | 47.84 | 47.02 | 47.57 | 2,845,191 | +0.56(+1.19%) |
Jun 21, 2007 | 46.94 | 47.59 | 46.47 | 47.01 | 4,039,735 | -0.01(-0.02%) |
Jun 20, 2007 | 48.12 | 48.12 | 46.96 | 47.02 | 4,264,479 | -0.95(-1.98%) |
Jun 19, 2007 | 48.64 | 48.77 | 47.80 | 47.97 | 3,828,157 | -0.71(-1.47%) |
Jun 18, 2007 | 49.16 | 49.37 | 48.64 | 48.68 | 3,017,699 | -0.76(-1.54%) |
Jun 15, 2007 | 48.66 | 49.48 | 47.89 | 49.45 | 6,513,586 | +1.40(+2.91%) |
Jun 14, 2007 | 47.98 | 48.64 | 47.85 | 48.05 | 2,906,806 | -0.03(-0.06%) |
Jun 13, 2007 | 46.89 | 48.13 | 46.55 | 48.07 | 3,244,999 | +1.23(+2.63%) |
Jun 12, 2007 | 47.75 | 47.79 | 46.74 | 46.84 | 4,498,417 | -1.02(-2.13%) |
Jun 11, 2007 | 48.09 | 48.28 | 47.52 | 47.86 | 2,770,401 | -0.25(-0.53%) |
Jun 08, 2007 | 47.04 | 48.29 | 47.03 | 48.11 | 4,024,464 | +0.67(+1.40%) |
Jun 07, 2007 | 48.45 | 49.01 | 47.12 | 47.45 | 4,692,049 | -1.73(-3.52%) |
Jun 06, 2007 | 48.87 | 49.46 | 48.65 | 49.18 | 4,512,925 | +0.12(+0.24%) |
Jun 05, 2007 | 48.19 | 49.21 | 47.69 | 49.06 | 4,055,747 | +0.58(+1.19%) |
Jun 04, 2007 | 47.52 | 48.65 | 47.15 | 48.49 | 4,048,787 | +1.05(+2.21%) |
Jun 01, 2007 | 47.84 | 48.26 | 47.40 | 47.44 | 2,246,881 | -0.42(-0.88%) |
May 31, 2007 | 48.52 | 48.54 | 47.47 | 47.86 | 3,502,186 | -0.45(-0.93%) |
May 30, 2007 | 47.02 | 48.42 | 46.87 | 48.31 | 4,857,500 | +0.86(+1.82%) |
May 29, 2007 | 46.90 | 47.86 | 46.80 | 47.45 | 5,426,940 | +0.57(+1.21%) |
May 25, 2007 | 45.91 | 46.92 | 45.83 | 46.88 | 5,246,255 | +1.22(+2.68%) |
May 24, 2007 | 47.02 | 47.15 | 45.31 | 45.66 | 8,677,975 | -1.56(-3.30%) |
May 23, 2007 | 47.94 | 47.94 | 47.15 | 47.21 | 2,764,006 | -0.72(-1.51%) |
May 22, 2007 | 48.25 | 48.41 | 47.60 | 47.94 | 3,824,173 | -0.25(-0.53%) |
May 21, 2007 | 47.34 | 48.48 | 47.34 | 48.19 | 2,343,866 | +0.62(+1.30%) |
May 18, 2007 | 47.45 | 48.08 | 47.01 | 47.58 | 4,270,725 | +0.17(+0.35%) |
May 17, 2007 | 47.89 | 48.06 | 47.18 | 47.41 | 4,344,339 | -0.71(-1.49%) |
May 16, 2007 | 47.86 | 48.32 | 47.48 | 48.12 | 5,971,661 | +0.43(+0.90%) |
May 15, 2007 | 49.01 | 49.03 | 47.63 | 47.69 | 5,030,498 | -1.05(-2.15%) |
May 14, 2007 | 49.29 | 49.80 | 48.55 | 48.74 | 3,901,438 | -0.29(-0.60%) |
May 11, 2007 | 48.94 | 49.20 | 48.69 | 49.03 | 3,098,265 | +0.17(+0.34%) |
May 10, 2007 | 49.46 | 49.60 | 48.57 | 48.87 | 4,900,812 | -0.73(-1.48%) |
May 09, 2007 | 50.24 | 50.57 | 49.18 | 49.60 | 9,601,747 | -2.24(-4.33%) |
May 08, 2007 | 50.72 | 51.85 | 50.24 | 51.85 | 6,573,749 | +1.54(+3.06%) |
May 07, 2007 | 50.45 | 50.81 | 49.97 | 50.31 | 1,766,811 | -0.27(-0.54%) |
May 04, 2007 | 50.55 | 51.02 | 50.30 | 50.58 | 2,436,988 | +0.38(+0.76%) |
May 03, 2007 | 50.32 | 51.01 | 49.80 | 50.20 | 2,956,824 | -0.12(-0.23%) |
May 02, 2007 | 48.97 | 50.67 | 48.92 | 50.32 | 5,950,240 | +1.40(+2.86%) |
May 01, 2007 | 49.31 | 49.38 | 48.36 | 48.92 | 6,152,641 | -0.45(-0.91%) |
Apr 30, 2007 | 50.83 | 50.95 | 49.35 | 49.37 | 3,388,250 | -1.55(-3.04%) |
Apr 27, 2007 | 51.07 | 51.74 | 50.75 | 50.91 | 2,519,180 | -0.35(-0.69%) |
Apr 26, 2007 | 50.85 | 51.41 | 50.67 | 51.27 | 2,756,697 | -0.12(-0.23%) |
Apr 25, 2007 | 51.32 | 51.50 | 50.84 | 51.38 | 3,266,353 | +0.23(+0.46%) |
Apr 24, 2007 | 51.35 | 51.71 | 50.83 | 51.15 | 3,981,084 | +0.16(+0.31%) |
Apr 23, 2007 | 50.56 | 51.49 | 50.45 | 50.99 | 2,532,792 | +0.25(+0.50%) |
Apr 20, 2007 | 50.88 | 51.17 | 49.96 | 50.74 | 5,784,758 | -0.05(-0.10%) |
Apr 19, 2007 | 52.81 | 52.97 | 50.46 | 50.79 | 7,627,791 | -2.35(-4.42%) |
Apr 18, 2007 | 53.10 | 53.54 | 52.49 | 53.14 | 3,387,354 | -0.10(-0.18%) |
Apr 17, 2007 | 52.88 | 53.24 | 52.45 | 53.24 | 2,939,328 | +0.44(+0.83%) |
Apr 16, 2007 | 52.35 | 53.31 | 52.26 | 52.80 | 2,544,809 | +0.46(+0.88%) |
Apr 13, 2007 | 51.72 | 52.44 | 51.57 | 52.34 | 3,559,982 | +0.30(+0.58%) |
Apr 12, 2007 | 51.77 | 52.16 | 51.45 | 52.03 | 3,155,621 | +0.06(+0.11%) |
Apr 11, 2007 | 51.81 | 52.30 | 51.57 | 51.97 | 4,033,167 | +0.12(+0.23%) |
Apr 10, 2007 | 50.31 | 51.90 | 50.22 | 51.86 | 3,375,694 | +1.42(+2.82%) |
Apr 09, 2007 | 51.13 | 51.16 | 50.43 | 50.44 | 1,756,357 | -0.43(-0.85%) |
Apr 05, 2007 | 50.32 | 50.97 | 50.22 | 50.87 | 1,154,854 | +0.34(+0.68%) |
Apr 04, 2007 | 50.21 | 50.89 | 50.05 | 50.52 | 1,662,715 | +0.16(+0.31%) |
Apr 03, 2007 | 50.39 | 51.10 | 50.20 | 50.37 | 2,454,296 | +0.11(+0.21%) |
Apr 02, 2007 | 49.53 | 50.32 | 49.27 | 50.26 | 2,607,380 | +0.94(+1.91%) |
Mar 30, 2007 | 50.24 | 50.24 | 49.08 | 49.32 | 2,569,693 | -0.91(-1.81%) |
Mar 29, 2007 | 51.11 | 51.12 | 49.28 | 50.23 | 3,708,891 | -0.49(-0.97%) |
Mar 28, 2007 | 49.76 | 50.95 | 49.76 | 50.72 | 3,992,596 | +0.47(+0.94%) |
Mar 27, 2007 | 49.96 | 51.16 | 49.56 | 50.25 | 4,391,115 | +0.95(+1.93%) |
Mar 26, 2007 | 48.94 | 49.36 | 48.28 | 49.30 | 2,481,560 | +0.21(+0.42%) |
Mar 23, 2007 | 49.16 | 49.78 | 49.09 | 49.09 | 1,584,972 | -0.13(-0.26%) |
Mar 22, 2007 | 49.94 | 49.94 | 48.63 | 49.22 | 3,359,394 | -0.39(-0.79%) |
Mar 21, 2007 | 48.23 | 49.81 | 48.00 | 49.61 | 3,388,688 | +1.30(+2.70%) |
Mar 20, 2007 | 47.94 | 48.45 | 47.76 | 48.31 | 1,839,005 | +0.34(+0.71%) |
Mar 19, 2007 | 47.98 | 48.32 | 47.64 | 47.97 | 3,110,336 | +0.06(+0.12%) |
Mar 16, 2007 | 48.69 | 48.78 | 47.73 | 47.91 | 4,775,149 | -1.05(-2.14%) |
Mar 15, 2007 | 49.37 | 49.52 | 48.85 | 48.96 | 2,287,597 | -0.24(-0.48%) |
Mar 14, 2007 | 48.48 | 49.20 | 48.02 | 49.19 | 2,206,716 | +0.67(+1.37%) |
Mar 13, 2007 | 49.94 | 50.18 | 48.53 | 48.53 | 3,036,340 | -1.41(-2.82%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.65 | 49.94 | 1,734,448 | +0.16(+0.31%) |
Mar 09, 2007 | 49.85 | 50.17 | 49.20 | 49.78 | 3,119,245 | +0.50(+1.01%) |
Mar 08, 2007 | 49.46 | 50.20 | 48.92 | 49.28 | 3,565,745 | +0.14(+0.28%) |
Mar 07, 2007 | 48.48 | 49.38 | 48.08 | 49.14 | 4,663,939 | +0.53(+1.09%) |
Mar 06, 2007 | 48.25 | 48.87 | 47.69 | 48.61 | 3,794,363 | +0.68(+1.41%) |
Mar 05, 2007 | 47.81 | 48.65 | 47.50 | 47.94 | 3,249,953 | -0.15(-0.31%) |
Mar 02, 2007 | 48.26 | 48.93 | 48.07 | 48.08 | 3,305,506 | -0.70(-1.43%) |