Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 49.67 | 49.67 | 48.76 | 48.89 | 4,957,284 | -0.87(-1.75%) |
Feb 28, 2008 | 49.92 | 50.06 | 49.42 | 49.76 | 4,332,101 | -0.42(-0.84%) |
Feb 27, 2008 | 50.31 | 50.60 | 49.94 | 50.19 | 4,497,905 | -0.51(-1.00%) |
Feb 26, 2008 | 50.26 | 50.88 | 50.17 | 50.69 | 5,095,826 | +0.18(+0.36%) |
Feb 25, 2008 | 49.61 | 50.53 | 49.32 | 50.51 | 4,709,186 | +0.83(+1.67%) |
Feb 22, 2008 | 49.46 | 49.77 | 48.79 | 49.68 | 5,598,076 | +0.44(+0.90%) |
Feb 21, 2008 | 49.92 | 50.29 | 49.06 | 49.24 | 6,549,254 | -0.61(-1.23%) |
Feb 20, 2008 | 49.46 | 50.01 | 48.91 | 49.85 | 5,199,641 | +0.06(+0.11%) |
Feb 19, 2008 | 50.04 | 50.42 | 49.61 | 49.79 | 5,602,497 | -0.06(-0.12%) |
Feb 18, 2008 | 49.97 | 50.27 | 49.60 | 49.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.97 | 50.27 | 49.60 | 49.85 | 5,825,373 | -0.21(-0.42%) |
Feb 14, 2008 | 50.66 | 50.91 | 50.01 | 50.07 | 3,986,055 | -0.68(-1.34%) |
Feb 13, 2008 | 49.61 | 50.83 | 49.56 | 50.75 | 6,063,211 | +1.42(+2.88%) |
Feb 12, 2008 | 49.64 | 49.79 | 49.01 | 49.32 | 5,875,362 | -0.11(-0.23%) |
Feb 11, 2008 | 48.88 | 49.62 | 48.54 | 49.44 | 3,363,235 | +0.45(+0.92%) |
Feb 08, 2008 | 49.17 | 49.38 | 48.53 | 48.99 | 4,525,365 | -0.35(-0.71%) |
Feb 07, 2008 | 49.01 | 49.60 | 48.81 | 49.34 | 5,587,654 | -0.04(-0.08%) |
Feb 06, 2008 | 49.56 | 49.85 | 49.14 | 49.37 | 6,207,828 | +0.06(+0.11%) |
Feb 05, 2008 | 49.46 | 49.83 | 49.21 | 49.32 | 7,701,342 | -0.92(-1.84%) |
Feb 04, 2008 | 50.65 | 50.82 | 50.19 | 50.24 | 5,416,078 | -0.40(-0.79%) |
Feb 01, 2008 | 49.76 | 50.68 | 49.66 | 50.64 | 7,600,886 | +0.97(+1.96%) |
Jan 31, 2008 | 48.22 | 49.89 | 48.04 | 49.67 | 8,712,457 | +0.89(+1.83%) |
Jan 30, 2008 | 48.53 | 49.57 | 48.32 | 48.78 | 7,350,841 | +0.12(+0.26%) |
Jan 29, 2008 | 48.51 | 49.06 | 47.52 | 48.65 | 8,118,412 | +0.37(+0.76%) |
Jan 28, 2008 | 47.40 | 48.34 | 47.14 | 48.28 | 7,395,547 | +1.20(+2.54%) |
Jan 25, 2008 | 47.90 | 47.90 | 46.81 | 47.09 | 6,206,829 | -0.14(-0.29%) |
Jan 24, 2008 | 47.64 | 47.91 | 46.77 | 47.22 | 7,706,840 | -0.23(-0.49%) |
Jan 23, 2008 | 45.86 | 47.54 | 44.93 | 47.45 | 11,226,731 | +0.59(+1.25%) |
Jan 22, 2008 | 44.94 | 47.15 | 44.94 | 46.87 | 10,546,171 | +0.16(+0.33%) |
Jan 21, 2008 | 47.06 | 47.67 | 46.18 | 46.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.06 | 47.67 | 46.18 | 46.71 | 11,310,769 | -0.03(-0.07%) |
Jan 17, 2008 | 48.25 | 48.45 | 46.44 | 46.74 | 11,374,713 | -1.46(-3.03%) |
Jan 16, 2008 | 47.91 | 49.00 | 47.91 | 48.20 | 7,164,224 | +0.07(+0.16%) |
Jan 15, 2008 | 48.64 | 49.08 | 48.03 | 48.13 | 6,745,674 | -0.82(-1.68%) |
Jan 14, 2008 | 48.72 | 49.04 | 48.33 | 48.95 | 4,694,782 | +0.57(+1.19%) |
Jan 11, 2008 | 49.66 | 50.55 | 48.00 | 48.38 | 13,493,905 | -1.64(-3.28%) |
Jan 10, 2008 | 49.73 | 50.33 | 49.27 | 50.02 | 10,962,188 | +0.01(+0.02%) |
Jan 09, 2008 | 50.01 | 50.40 | 48.94 | 50.00 | 10,299,082 | -0.01(-0.02%) |
Jan 08, 2008 | 50.73 | 51.18 | 49.95 | 50.02 | 9,158,725 | -0.56(-1.11%) |
Jan 07, 2008 | 51.20 | 51.23 | 50.37 | 50.58 | 6,773,384 | -0.41(-0.79%) |
Jan 04, 2008 | 51.13 | 51.54 | 50.85 | 50.98 | 5,805,671 | -0.59(-1.14%) |
Jan 03, 2008 | 51.64 | 52.06 | 51.36 | 51.57 | 4,368,758 | -0.01(-0.01%) |
Jan 02, 2008 | 52.53 | 52.85 | 51.28 | 51.58 | 7,142,072 | -1.00(-1.91%) |
Jan 01, 2008 | 52.79 | 53.13 | 52.55 | 52.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.79 | 53.13 | 52.55 | 52.58 | 2,791,356 | -0.48(-0.90%) |
Dec 28, 2007 | 53.70 | 53.70 | 52.61 | 53.06 | 3,468,160 | -0.19(-0.36%) |
Dec 27, 2007 | 53.69 | 53.94 | 53.18 | 53.25 | 3,655,477 | -0.42(-0.78%) |
Dec 26, 2007 | 54.23 | 54.23 | 53.47 | 53.67 | 3,435,430 | -0.12(-0.22%) |
Dec 24, 2007 | 53.33 | 53.96 | 53.19 | 53.79 | 1,426,335 | +0.13(+0.24%) |
Dec 21, 2007 | 53.51 | 54.15 | 52.89 | 53.66 | 11,275,277 | +0.97(+1.85%) |
Dec 20, 2007 | 52.87 | 53.20 | 52.29 | 52.69 | 5,450,149 | -0.27(-0.52%) |
Dec 19, 2007 | 53.43 | 53.53 | 52.45 | 52.96 | 5,988,660 | -0.57(-1.07%) |
Dec 18, 2007 | 53.76 | 53.82 | 53.02 | 53.53 | 4,939,897 | +0.04(+0.08%) |
Dec 17, 2007 | 53.25 | 54.06 | 53.25 | 53.49 | 5,983,939 | -0.09(-0.17%) |
Dec 14, 2007 | 53.70 | 54.61 | 53.55 | 53.58 | 5,409,369 | -0.62(-1.14%) |
Dec 13, 2007 | 53.88 | 54.29 | 53.22 | 54.20 | 6,886,074 | +0.16(+0.30%) |
Dec 12, 2007 | 54.94 | 55.31 | 53.61 | 54.04 | 11,632,617 | +1.25(+2.37%) |
Dec 11, 2007 | 54.28 | 54.28 | 52.79 | 52.79 | 6,913,094 | -1.30(-2.41%) |
Dec 10, 2007 | 53.79 | 54.34 | 53.79 | 54.09 | 5,279,015 | +0.34(+0.64%) |
Dec 07, 2007 | 52.42 | 53.96 | 52.42 | 53.75 | 5,948,588 | +0.85(+1.62%) |
Dec 06, 2007 | 52.21 | 53.00 | 52.11 | 52.89 | 4,710,584 | +0.66(+1.27%) |
Dec 05, 2007 | 51.56 | 52.37 | 51.45 | 52.23 | 5,221,086 | +1.04(+2.03%) |
Dec 04, 2007 | 51.06 | 51.72 | 50.88 | 51.19 | 5,113,983 | -0.07(-0.15%) |
Dec 03, 2007 | 52.02 | 52.37 | 51.10 | 51.26 | 6,850,964 | -0.65(-1.26%) |
Nov 30, 2007 | 52.65 | 52.97 | 51.37 | 51.92 | 9,202,838 | -0.22(-0.42%) |
Nov 29, 2007 | 51.81 | 52.44 | 51.74 | 52.14 | 5,174,006 | +0.12(+0.24%) |
Nov 28, 2007 | 51.49 | 52.26 | 51.16 | 52.01 | 7,019,827 | +0.80(+1.57%) |
Nov 27, 2007 | 50.87 | 51.38 | 50.49 | 51.21 | 6,926,302 | +0.70(+1.38%) |
Nov 26, 2007 | 51.71 | 51.73 | 50.44 | 50.51 | 6,522,906 | -1.09(-2.11%) |
Nov 23, 2007 | 51.03 | 51.60 | 50.55 | 51.60 | 2,767,919 | +0.94(+1.86%) |
Nov 21, 2007 | 50.88 | 51.45 | 50.66 | 50.66 | 7,542,388 | -0.54(-1.06%) |
Nov 20, 2007 | 51.13 | 51.56 | 50.52 | 51.20 | 7,103,371 | +0.26(+0.50%) |
Nov 19, 2007 | 50.65 | 51.35 | 50.53 | 50.95 | 8,054,914 | +0.08(+0.16%) |
Nov 16, 2007 | 49.97 | 50.88 | 49.74 | 50.87 | 10,367,173 | +1.20(+2.41%) |
Nov 15, 2007 | 49.92 | 50.36 | 49.46 | 49.67 | 6,741,745 | -0.35(-0.70%) |
Nov 14, 2007 | 50.86 | 51.08 | 49.92 | 50.02 | 5,874,405 | -0.64(-1.26%) |
Nov 13, 2007 | 49.92 | 50.71 | 49.41 | 50.65 | 8,041,642 | +1.25(+2.54%) |
Nov 12, 2007 | 49.59 | 50.07 | 49.25 | 49.40 | 7,579,939 | -0.18(-0.36%) |
Nov 09, 2007 | 49.87 | 50.82 | 49.37 | 49.58 | 14,654,913 | -2.07(-4.01%) |
Nov 08, 2007 | 51.97 | 52.12 | 50.84 | 51.65 | 12,160,474 | -0.27(-0.53%) |
Nov 07, 2007 | 53.19 | 53.19 | 51.93 | 51.93 | 7,191,810 | -1.36(-2.55%) |
Nov 06, 2007 | 53.08 | 53.43 | 52.51 | 53.28 | 5,336,950 | +0.25(+0.47%) |
Nov 05, 2007 | 52.97 | 53.22 | 52.28 | 53.04 | 6,002,052 | +0.10(+0.19%) |
Nov 02, 2007 | 52.82 | 53.00 | 51.85 | 52.94 | 7,886,093 | +0.62(+1.18%) |
Nov 01, 2007 | 53.67 | 53.80 | 52.31 | 52.32 | 6,963,744 | -1.53(-2.85%) |
Oct 31, 2007 | 53.62 | 54.20 | 53.22 | 53.85 | 7,438,704 | +0.36(+0.66%) |
Oct 30, 2007 | 53.60 | 53.77 | 53.20 | 53.50 | 4,476,918 | -0.11(-0.21%) |
Oct 29, 2007 | 53.90 | 53.96 | 53.17 | 53.61 | 5,853,654 | -0.10(-0.19%) |
Oct 26, 2007 | 53.93 | 53.93 | 53.37 | 53.71 | 4,591,418 | +0.02(+0.05%) |
Oct 25, 2007 | 54.05 | 54.14 | 53.15 | 53.68 | 6,556,671 | -0.01(-0.01%) |
Oct 24, 2007 | 53.58 | 53.71 | 52.63 | 53.69 | 8,027,405 | +0.11(+0.20%) |
Oct 23, 2007 | 54.17 | 54.29 | 52.62 | 53.58 | 11,999,795 | -0.22(-0.41%) |
Oct 22, 2007 | 53.22 | 54.07 | 52.43 | 53.80 | 14,422,933 | -0.21(-0.39%) |
Oct 19, 2007 | 57.93 | 57.99 | 53.81 | 54.01 | 24,453,444 | -5.06(-8.56%) |
Oct 18, 2007 | 58.79 | 59.46 | 58.14 | 59.07 | 4,002,396 | +0.29(+0.50%) |
Oct 17, 2007 | 59.02 | 59.26 | 58.05 | 58.78 | 5,477,276 | +0.17(+0.30%) |
Oct 16, 2007 | 58.88 | 58.99 | 58.31 | 58.60 | 4,488,143 | -0.26(-0.43%) |
Oct 15, 2007 | 58.73 | 59.07 | 58.32 | 58.86 | 4,857,144 | +0.14(+0.23%) |
Oct 12, 2007 | 59.03 | 59.18 | 58.43 | 58.72 | 4,203,408 | -0.12(-0.20%) |
Oct 11, 2007 | 59.93 | 60.17 | 58.57 | 58.84 | 5,900,472 | -0.91(-1.52%) |
Oct 10, 2007 | 59.31 | 60.49 | 59.31 | 59.75 | 4,701,166 | +0.12(+0.21%) |
Oct 09, 2007 | 59.16 | 59.86 | 59.15 | 59.63 | 5,547,195 | +0.13(+0.22%) |
Oct 08, 2007 | 59.71 | 59.83 | 59.25 | 59.50 | 3,554,977 | -0.27(-0.46%) |
Oct 05, 2007 | 59.08 | 59.81 | 59.01 | 59.77 | 6,030,055 | +1.00(+1.70%) |
Oct 04, 2007 | 59.08 | 59.17 | 58.63 | 58.77 | 3,863,841 | +0.04(+0.06%) |
Oct 03, 2007 | 58.40 | 59.11 | 58.29 | 58.73 | 4,543,888 | +0.19(+0.32%) |
Oct 02, 2007 | 58.83 | 59.16 | 58.36 | 58.55 | 5,612,785 | -0.53(-0.90%) |
Oct 01, 2007 | 58.52 | 59.23 | 58.42 | 59.08 | 6,713,811 | +0.72(+1.24%) |
Sep 28, 2007 | 58.60 | 58.60 | 58.05 | 58.35 | 5,693,930 | +0.12(+0.20%) |
Sep 27, 2007 | 57.87 | 58.37 | 57.80 | 58.24 | 5,219,890 | +0.53(+0.92%) |
Sep 26, 2007 | 57.48 | 57.96 | 57.23 | 57.71 | 5,464,126 | +0.39(+0.69%) |
Sep 25, 2007 | 57.05 | 57.56 | 56.33 | 57.31 | 3,858,388 | +0.06(+0.11%) |
Sep 24, 2007 | 57.12 | 57.83 | 57.06 | 57.25 | 4,989,285 | +0.08(+0.14%) |
Sep 21, 2007 | 57.68 | 57.68 | 56.90 | 57.17 | 7,980,578 | +0.15(+0.26%) |
Sep 20, 2007 | 56.89 | 57.56 | 56.81 | 57.02 | 5,317,293 | -0.32(-0.57%) |
Sep 19, 2007 | 57.21 | 57.52 | 56.80 | 57.34 | 7,691,549 | +0.19(+0.33%) |
Sep 18, 2007 | 55.65 | 57.22 | 55.65 | 57.16 | 6,981,151 | +1.70(+3.07%) |
Sep 17, 2007 | 55.47 | 55.96 | 55.34 | 55.45 | 3,038,101 | -0.06(-0.10%) |
Sep 14, 2007 | 55.29 | 55.79 | 55.16 | 55.51 | 3,760,726 | -0.04(-0.08%) |
Sep 13, 2007 | 55.55 | 55.93 | 55.30 | 55.55 | 4,956,730 | +0.01(+0.01%) |
Sep 12, 2007 | 55.22 | 55.98 | 55.07 | 55.55 | 5,093,461 | +0.52(+0.95%) |
Sep 11, 2007 | 54.88 | 55.26 | 54.66 | 55.02 | 5,402,706 | +0.26(+0.48%) |
Sep 10, 2007 | 55.58 | 56.04 | 54.38 | 54.76 | 8,395,808 | -0.69(-1.24%) |
Sep 07, 2007 | 56.37 | 56.37 | 55.29 | 55.45 | 5,743,001 | -1.07(-1.89%) |
Sep 06, 2007 | 56.28 | 56.77 | 56.17 | 56.51 | 4,232,521 | +0.44(+0.79%) |
Sep 05, 2007 | 56.37 | 56.59 | 55.85 | 56.07 | 5,182,044 | -0.77(-1.35%) |
Sep 04, 2007 | 56.72 | 57.06 | 56.06 | 56.84 | 4,888,415 | +0.10(+0.18%) |
Aug 31, 2007 | 56.00 | 57.06 | 55.84 | 56.74 | 7,912,102 | +1.02(+1.82%) |
Aug 30, 2007 | 55.12 | 56.12 | 54.92 | 55.72 | 5,683,185 | +0.37(+0.68%) |
Aug 29, 2007 | 54.91 | 55.40 | 54.57 | 55.35 | 4,431,374 | +0.71(+1.30%) |
Aug 28, 2007 | 55.24 | 55.80 | 54.62 | 54.64 | 5,091,277 | -0.67(-1.22%) |
Aug 27, 2007 | 55.37 | 55.67 | 54.84 | 55.31 | 3,499,812 | -0.28(-0.50%) |
Aug 24, 2007 | 55.19 | 55.59 | 54.87 | 55.59 | 4,790,752 | +0.25(+0.45%) |
Aug 23, 2007 | 55.71 | 55.71 | 55.01 | 55.34 | 4,353,115 | -0.20(-0.36%) |
Aug 22, 2007 | 55.20 | 55.86 | 54.91 | 55.54 | 4,906,857 | +0.38(+0.69%) |
Aug 21, 2007 | 54.94 | 55.34 | 54.66 | 55.16 | 4,941,977 | +0.12(+0.22%) |
Aug 20, 2007 | 54.59 | 55.40 | 54.50 | 55.04 | 5,155,583 | +0.27(+0.50%) |
Aug 17, 2007 | 54.25 | 55.57 | 53.65 | 54.77 | 9,838,571 | +1.52(+2.85%) |
Aug 16, 2007 | 51.89 | 53.80 | 51.89 | 53.25 | 10,774,142 | +0.21(+0.40%) |
Aug 15, 2007 | 52.97 | 53.90 | 52.96 | 53.04 | 6,275,642 | -0.44(-0.82%) |
Aug 14, 2007 | 53.80 | 54.10 | 53.25 | 53.48 | 5,562,263 | -0.31(-0.57%) |
Aug 13, 2007 | 54.35 | 54.35 | 53.47 | 53.78 | 5,014,141 | +0.17(+0.33%) |
Aug 10, 2007 | 53.85 | 54.06 | 52.85 | 53.61 | 9,396,906 | -0.55(-1.02%) |
Aug 09, 2007 | 54.81 | 54.96 | 54.11 | 54.16 | 8,129,878 | -0.80(-1.46%) |
Aug 08, 2007 | 54.81 | 55.23 | 54.24 | 54.97 | 7,627,249 | +0.07(+0.14%) |
Aug 07, 2007 | 54.23 | 55.32 | 54.22 | 54.89 | 7,235,925 | +0.16(+0.30%) |
Aug 06, 2007 | 54.69 | 55.11 | 54.01 | 54.73 | 9,169,280 | +0.13(+0.24%) |
Aug 03, 2007 | 55.12 | 55.59 | 54.57 | 54.60 | 8,052,520 | -0.97(-1.75%) |
Aug 02, 2007 | 55.54 | 55.79 | 55.12 | 55.57 | 6,180,845 | +0.03(+0.06%) |
Aug 01, 2007 | 55.46 | 55.79 | 54.72 | 55.54 | 9,104,377 | +0.09(+0.17%) |
Jul 31, 2007 | 55.79 | 56.42 | 55.36 | 55.45 | 9,180,212 | -0.79(-1.40%) |
Jul 30, 2007 | 56.23 | 56.68 | 55.98 | 56.23 | 7,770,899 | +0.08(+0.14%) |
Jul 27, 2007 | 56.37 | 57.37 | 56.15 | 56.15 | 10,020,747 | +0.00(+0.00%) |
Jul 26, 2007 | 55.88 | 57.31 | 55.34 | 56.15 | 12,151,888 | +0.27(+0.48%) |
Jul 25, 2007 | 56.27 | 56.30 | 54.90 | 55.88 | 8,175,647 | -0.04(-0.08%) |
Jul 24, 2007 | 56.46 | 56.89 | 55.72 | 55.93 | 5,844,195 | -0.74(-1.30%) |
Jul 23, 2007 | 56.50 | 57.01 | 56.34 | 56.66 | 4,437,679 | +0.41(+0.73%) |
Jul 20, 2007 | 56.43 | 57.00 | 55.25 | 56.25 | 8,193,790 | -0.60(-1.05%) |
Jul 19, 2007 | 57.24 | 57.34 | 56.38 | 56.85 | 4,471,786 | -0.19(-0.34%) |
Jul 18, 2007 | 56.81 | 57.34 | 56.75 | 57.04 | 6,979,899 | +0.25(+0.44%) |
Jul 17, 2007 | 57.02 | 57.17 | 56.49 | 56.80 | 4,089,475 | +0.13(+0.23%) |
Jul 16, 2007 | 56.51 | 57.57 | 56.02 | 56.66 | 7,351,305 | +0.41(+0.72%) |
Jul 13, 2007 | 55.86 | 56.27 | 55.75 | 56.26 | 5,788,706 | +0.18(+0.32%) |
Jul 12, 2007 | 54.67 | 56.10 | 54.63 | 56.08 | 6,727,324 | +1.28(+2.33%) |
Jul 11, 2007 | 54.39 | 55.04 | 54.29 | 54.80 | 4,117,539 | +0.41(+0.76%) |
Jul 10, 2007 | 54.84 | 55.10 | 54.36 | 54.39 | 5,501,652 | -0.55(-1.01%) |
Jul 09, 2007 | 54.86 | 55.23 | 54.81 | 54.94 | 3,726,230 | +0.00(+0.00%) |
Jul 06, 2007 | 54.84 | 55.38 | 54.60 | 54.94 | 3,222,219 | +0.22(+0.40%) |
Jul 05, 2007 | 54.68 | 55.12 | 54.49 | 54.73 | 3,024,489 | -0.11(-0.20%) |
Jul 03, 2007 | 54.87 | 54.99 | 54.59 | 54.84 | 1,688,967 | -0.04(-0.07%) |
Jul 02, 2007 | 54.12 | 54.87 | 54.33 | 54.87 | 3,860,473 | +0.75(+1.39%) |
Jun 29, 2007 | 54.31 | 54.79 | 53.76 | 54.12 | 5,327,415 | -0.04(-0.07%) |
Jun 28, 2007 | 54.25 | 54.42 | 53.93 | 54.16 | 3,756,396 | -0.17(-0.32%) |
Jun 27, 2007 | 53.52 | 54.39 | 53.48 | 54.33 | 5,221,333 | +0.65(+1.22%) |
Jun 26, 2007 | 53.78 | 54.25 | 53.57 | 53.68 | 4,866,127 | -0.11(-0.20%) |
Jun 25, 2007 | 53.90 | 54.70 | 53.54 | 53.78 | 4,617,397 | -0.11(-0.21%) |
Jun 22, 2007 | 53.98 | 54.51 | 53.71 | 53.90 | 7,701,353 | -0.61(-1.12%) |
Jun 21, 2007 | 54.30 | 54.76 | 53.70 | 54.51 | 4,367,388 | +0.21(+0.38%) |
Jun 20, 2007 | 54.86 | 55.06 | 54.24 | 54.30 | 4,636,160 | -0.46(-0.84%) |
Jun 19, 2007 | 54.52 | 54.83 | 54.20 | 54.76 | 3,765,537 | +0.12(+0.23%) |
Jun 18, 2007 | 54.68 | 54.89 | 54.14 | 54.64 | 4,474,031 | -0.03(-0.06%) |
Jun 15, 2007 | 54.61 | 55.18 | 54.58 | 54.67 | 7,249,794 | +0.16(+0.29%) |
Jun 14, 2007 | 54.29 | 54.79 | 54.20 | 54.51 | 4,620,284 | +0.14(+0.26%) |
Jun 13, 2007 | 53.44 | 54.41 | 53.02 | 54.37 | 7,282,829 | +1.34(+2.53%) |
Jun 12, 2007 | 53.19 | 53.45 | 52.63 | 53.03 | 5,493,633 | -0.16(-0.30%) |
Jun 11, 2007 | 53.59 | 53.62 | 53.11 | 53.19 | 4,678,176 | -0.40(-0.74%) |
Jun 08, 2007 | 52.93 | 53.63 | 52.72 | 53.59 | 5,777,159 | +0.66(+1.25%) |
Jun 07, 2007 | 54.01 | 54.20 | 52.64 | 52.93 | 7,683,614 | -1.09(-2.01%) |
Jun 06, 2007 | 54.54 | 54.54 | 53.81 | 54.01 | 4,824,269 | -0.52(-0.96%) |
Jun 05, 2007 | 54.92 | 55.09 | 54.39 | 54.54 | 4,056,058 | -0.38(-0.69%) |
Jun 04, 2007 | 55.14 | 55.14 | 54.60 | 54.92 | 3,720,473 | -0.22(-0.41%) |
Jun 01, 2007 | 54.85 | 55.14 | 54.52 | 55.14 | 4,574,952 | +0.29(+0.53%) |
May 31, 2007 | 54.83 | 55.16 | 54.64 | 54.85 | 5,712,335 | +0.02(+0.03%) |
May 30, 2007 | 54.44 | 54.84 | 54.18 | 54.83 | 5,785,298 | +0.39(+0.71%) |
May 29, 2007 | 54.36 | 54.70 | 53.78 | 54.44 | 5,282,376 | -0.02(-0.05%) |
May 25, 2007 | 54.34 | 54.86 | 54.35 | 54.47 | 4,480,285 | +0.12(+0.23%) |
May 24, 2007 | 54.64 | 55.52 | 54.27 | 54.34 | 7,140,384 | -0.49(-0.90%) |
May 23, 2007 | 54.66 | 55.18 | 54.61 | 54.84 | 5,442,342 | +0.10(+0.18%) |
May 22, 2007 | 54.29 | 54.91 | 54.28 | 54.74 | 5,720,893 | +0.45(+0.83%) |
May 21, 2007 | 54.18 | 54.36 | 54.01 | 54.29 | 5,741,889 | +0.10(+0.18%) |
May 18, 2007 | 54.21 | 54.45 | 54.13 | 54.19 | 6,339,881 | +0.14(+0.27%) |
May 17, 2007 | 53.68 | 54.19 | 53.47 | 54.05 | 6,739,146 | +0.41(+0.77%) |
May 16, 2007 | 53.93 | 53.93 | 52.95 | 53.63 | 6,486,968 | -0.10(-0.19%) |
May 15, 2007 | 52.90 | 54.30 | 52.91 | 53.73 | 10,552,196 | +0.84(+1.58%) |
May 14, 2007 | 53.35 | 53.37 | 52.64 | 52.90 | 5,609,898 | -0.45(-0.84%) |
May 11, 2007 | 52.87 | 53.53 | 52.87 | 53.35 | 6,584,919 | +0.56(+1.06%) |
May 10, 2007 | 53.00 | 53.23 | 52.62 | 52.79 | 5,101,701 | -0.44(-0.83%) |
May 09, 2007 | 52.63 | 53.31 | 52.63 | 53.23 | 6,495,501 | +0.36(+0.68%) |
May 08, 2007 | 52.64 | 52.97 | 52.47 | 52.87 | 5,463,241 | -0.09(-0.18%) |
May 07, 2007 | 52.51 | 53.00 | 52.35 | 52.96 | 5,848,328 | +0.45(+0.85%) |
May 04, 2007 | 52.32 | 52.60 | 52.19 | 52.51 | 4,708,443 | +0.09(+0.17%) |
May 03, 2007 | 52.57 | 52.63 | 52.07 | 52.42 | 7,808,572 | -0.22(-0.41%) |
May 02, 2007 | 52.01 | 52.85 | 51.88 | 52.64 | 8,378,299 | +0.51(+0.97%) |
May 01, 2007 | 51.61 | 52.21 | 51.23 | 52.14 | 8,916,480 | +0.52(+1.01%) |
Apr 30, 2007 | 50.86 | 51.91 | 50.43 | 51.61 | 10,137,870 | +0.76(+1.50%) |
Apr 27, 2007 | 49.87 | 51.32 | 49.70 | 50.85 | 10,867,005 | +0.69(+1.37%) |
Apr 26, 2007 | 50.08 | 50.57 | 49.41 | 50.17 | 22,786,386 | +2.17(+4.52%) |
Apr 25, 2007 | 47.99 | 48.33 | 47.67 | 48.00 | 7,457,627 | -0.02(-0.04%) |
Apr 24, 2007 | 48.10 | 48.23 | 47.71 | 48.02 | 6,017,066 | -0.17(-0.36%) |
Apr 23, 2007 | 48.48 | 48.57 | 48.02 | 48.19 | 5,731,061 | -0.29(-0.60%) |
Apr 20, 2007 | 48.61 | 48.95 | 48.35 | 48.48 | 7,603,343 | +0.11(+0.22%) |
Apr 19, 2007 | 47.62 | 48.57 | 47.59 | 48.38 | 5,705,333 | +0.31(+0.65%) |
Apr 18, 2007 | 48.23 | 48.24 | 47.86 | 48.07 | 3,359,301 | -0.12(-0.26%) |
Apr 17, 2007 | 48.02 | 48.31 | 47.69 | 48.19 | 3,818,778 | +0.07(+0.16%) |
Apr 16, 2007 | 47.96 | 48.21 | 47.83 | 48.12 | 3,982,832 | +0.27(+0.57%) |
Apr 13, 2007 | 48.17 | 48.17 | 47.34 | 47.84 | 3,934,795 | +0.01(+0.01%) |
Apr 12, 2007 | 47.57 | 47.97 | 47.36 | 47.83 | 3,669,249 | +0.30(+0.63%) |
Apr 11, 2007 | 47.70 | 47.83 | 47.34 | 47.54 | 4,488,015 | -0.17(-0.35%) |
Apr 10, 2007 | 47.94 | 48.02 | 47.65 | 47.70 | 3,447,512 | -0.21(-0.43%) |
Apr 09, 2007 | 47.92 | 48.03 | 47.58 | 47.91 | 3,412,132 | +0.05(+0.10%) |
Apr 05, 2007 | 48.03 | 48.03 | 47.62 | 47.86 | 3,984,596 | -0.26(-0.53%) |
Apr 04, 2007 | 48.33 | 48.47 | 47.98 | 48.12 | 4,164,365 | -0.19(-0.39%) |
Apr 03, 2007 | 47.72 | 48.40 | 47.68 | 48.30 | 4,962,985 | +0.74(+1.55%) |
Apr 02, 2007 | 47.67 | 47.67 | 47.34 | 47.57 | 3,871,859 | -0.09(-0.20%) |
Mar 30, 2007 | 47.38 | 48.04 | 47.19 | 47.66 | 5,453,221 | +0.21(+0.45%) |
Mar 29, 2007 | 47.63 | 47.63 | 47.04 | 47.45 | 6,788,607 | -0.18(-0.38%) |
Mar 28, 2007 | 47.85 | 48.12 | 47.50 | 47.63 | 5,109,719 | -0.49(-1.02%) |
Mar 27, 2007 | 48.29 | 48.31 | 47.90 | 48.12 | 4,317,354 | -0.13(-0.27%) |
Mar 26, 2007 | 48.43 | 48.43 | 47.98 | 48.25 | 5,680,299 | -0.37(-0.76%) |
Mar 23, 2007 | 48.38 | 48.74 | 48.26 | 48.62 | 4,459,598 | +0.12(+0.24%) |
Mar 22, 2007 | 48.07 | 48.64 | 47.96 | 48.50 | 6,529,794 | +0.55(+1.14%) |
Mar 21, 2007 | 47.55 | 48.05 | 47.42 | 47.95 | 4,949,349 | +0.32(+0.68%) |
Mar 20, 2007 | 47.70 | 47.70 | 47.42 | 47.63 | 3,816,052 | +0.01(+0.03%) |
Mar 19, 2007 | 47.10 | 47.68 | 47.08 | 47.62 | 5,132,491 | +0.67(+1.43%) |
Mar 16, 2007 | 47.54 | 47.55 | 46.86 | 46.94 | 8,105,663 | -0.44(-0.93%) |
Mar 15, 2007 | 47.27 | 47.55 | 47.19 | 47.39 | 6,302,516 | +0.12(+0.25%) |
Mar 14, 2007 | 46.63 | 47.29 | 46.41 | 47.27 | 7,397,971 | +0.64(+1.38%) |
Mar 13, 2007 | 46.87 | 47.08 | 46.55 | 46.62 | 7,106,908 | -0.25(-0.53%) |
Mar 12, 2007 | 46.56 | 46.95 | 46.52 | 46.87 | 5,163,922 | +0.27(+0.59%) |
Mar 09, 2007 | 46.51 | 46.96 | 46.48 | 46.60 | 5,366,143 | +0.13(+0.28%) |
Mar 08, 2007 | 46.16 | 46.86 | 46.14 | 46.47 | 6,119,379 | +0.45(+0.98%) |
Mar 07, 2007 | 45.83 | 46.26 | 45.63 | 46.02 | 6,054,752 | +0.21(+0.45%) |
Mar 06, 2007 | 45.91 | 45.95 | 45.52 | 45.81 | 6,909,338 | +0.19(+0.41%) |
Mar 05, 2007 | 45.53 | 46.00 | 45.46 | 45.63 | 7,872,173 | +0.10(+0.22%) |
Mar 02, 2007 | 45.68 | 46.01 | 45.52 | 45.53 | 8,032,216 | -0.41(-0.88%) |