Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 60.87 | 61.84 | 58.88 | 59.30 | 5,724,617 | -1.38(-2.27%) |
Feb 28, 2008 | 58.74 | 61.95 | 57.49 | 60.68 | 12,892,838 | +4.43(+7.88%) |
Feb 27, 2008 | 56.82 | 58.17 | 55.91 | 56.24 | 6,043,757 | -1.06(-1.84%) |
Feb 26, 2008 | 56.95 | 58.54 | 55.80 | 57.30 | 5,268,723 | -0.87(-1.50%) |
Feb 25, 2008 | 56.61 | 58.76 | 55.18 | 58.17 | 5,690,154 | +2.03(+3.61%) |
Feb 22, 2008 | 54.91 | 56.17 | 54.13 | 56.14 | 5,141,090 | +1.57(+2.88%) |
Feb 21, 2008 | 53.19 | 55.96 | 53.19 | 54.57 | 5,863,784 | +1.35(+2.54%) |
Feb 20, 2008 | 52.15 | 53.64 | 50.98 | 53.22 | 3,288,035 | +0.55(+1.04%) |
Feb 19, 2008 | 52.12 | 53.16 | 51.49 | 52.67 | 4,084,417 | +1.23(+2.40%) |
Feb 18, 2008 | 52.32 | 52.97 | 50.55 | 51.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.32 | 52.97 | 50.55 | 51.43 | 3,857,623 | -0.20(-0.40%) |
Feb 14, 2008 | 52.19 | 52.46 | 51.26 | 51.64 | 4,166,748 | -0.43(-0.83%) |
Feb 13, 2008 | 50.25 | 52.12 | 49.91 | 52.07 | 4,771,991 | +2.27(+4.55%) |
Feb 12, 2008 | 49.28 | 51.18 | 49.16 | 49.80 | 4,583,471 | +0.92(+1.88%) |
Feb 11, 2008 | 47.55 | 49.50 | 47.12 | 48.88 | 3,731,547 | +1.34(+2.81%) |
Feb 08, 2008 | 45.43 | 48.52 | 45.42 | 47.55 | 5,055,687 | +1.98(+4.35%) |
Feb 07, 2008 | 47.27 | 47.40 | 45.29 | 45.57 | 9,259,101 | -2.31(-4.83%) |
Feb 06, 2008 | 48.55 | 50.12 | 47.51 | 47.88 | 4,552,653 | +0.01(+0.03%) |
Feb 05, 2008 | 50.62 | 51.55 | 47.74 | 47.87 | 6,292,251 | -4.62(-8.81%) |
Feb 04, 2008 | 53.73 | 54.27 | 52.33 | 52.49 | 2,259,882 | -1.24(-2.31%) |
Feb 01, 2008 | 51.29 | 53.81 | 51.29 | 53.73 | 3,507,364 | +1.99(+3.85%) |
Jan 31, 2008 | 50.36 | 52.45 | 48.76 | 51.74 | 6,715,032 | +0.67(+1.32%) |
Jan 30, 2008 | 52.53 | 52.72 | 50.54 | 51.06 | 5,518,048 | -1.80(-3.41%) |
Jan 29, 2008 | 53.02 | 53.22 | 51.59 | 52.87 | 3,868,284 | +0.94(+1.80%) |
Jan 28, 2008 | 51.48 | 52.14 | 49.82 | 51.93 | 3,427,165 | +0.42(+0.82%) |
Jan 25, 2008 | 55.77 | 55.77 | 50.25 | 51.51 | 4,526,243 | -1.49(-2.80%) |
Jan 24, 2008 | 51.66 | 55.45 | 51.66 | 52.99 | 6,380,349 | +1.65(+3.22%) |
Jan 23, 2008 | 48.17 | 51.58 | 46.04 | 51.34 | 9,202,403 | +0.98(+1.94%) |
Jan 22, 2008 | 47.56 | 51.35 | 45.92 | 50.37 | 7,472,093 | +0.49(+0.99%) |
Jan 21, 2008 | 51.10 | 52.38 | 48.84 | 49.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.10 | 52.38 | 48.84 | 49.87 | 8,547,493 | +0.81(+1.65%) |
Jan 17, 2008 | 53.69 | 54.54 | 48.72 | 49.06 | 7,281,821 | -4.57(-8.53%) |
Jan 16, 2008 | 55.93 | 56.69 | 51.24 | 53.64 | 9,421,861 | -3.56(-6.23%) |
Jan 15, 2008 | 60.22 | 60.57 | 56.85 | 57.20 | 4,126,032 | -3.73(-6.12%) |
Jan 14, 2008 | 61.85 | 63.24 | 59.31 | 60.93 | 3,225,714 | -0.31(-0.50%) |
Jan 11, 2008 | 61.38 | 62.69 | 60.58 | 61.23 | 4,600,188 | -0.84(-1.35%) |
Jan 10, 2008 | 57.24 | 63.35 | 56.80 | 62.07 | 6,848,792 | +3.48(+5.94%) |
Jan 09, 2008 | 60.09 | 60.09 | 55.48 | 58.59 | 6,984,374 | -1.58(-2.63%) |
Jan 08, 2008 | 59.99 | 61.10 | 58.38 | 60.17 | 7,470,141 | +1.02(+1.72%) |
Jan 07, 2008 | 62.97 | 63.82 | 57.88 | 59.16 | 7,393,340 | -3.56(-5.67%) |
Jan 04, 2008 | 63.87 | 65.93 | 62.71 | 62.71 | 4,551,258 | -1.83(-2.83%) |
Jan 03, 2008 | 62.07 | 65.65 | 61.83 | 64.54 | 5,160,564 | +3.04(+4.95%) |
Jan 02, 2008 | 62.14 | 63.25 | 61.22 | 61.49 | 2,533,396 | -0.56(-0.91%) |
Jan 01, 2008 | 62.00 | 63.21 | 61.58 | 62.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.00 | 63.21 | 61.58 | 62.06 | 1,600,460 | -0.23(-0.37%) |
Dec 28, 2007 | 61.30 | 62.73 | 60.99 | 62.29 | 1,998,667 | +0.58(+0.95%) |
Dec 27, 2007 | 62.66 | 63.11 | 61.30 | 61.70 | 1,575,766 | -1.03(-1.64%) |
Dec 26, 2007 | 62.30 | 63.13 | 61.59 | 62.73 | 1,021,210 | +0.24(+0.38%) |
Dec 24, 2007 | 62.37 | 62.81 | 61.58 | 62.49 | 642,009 | +0.83(+1.35%) |
Dec 21, 2007 | 60.58 | 61.75 | 60.02 | 61.66 | 3,751,958 | +1.83(+3.06%) |
Dec 20, 2007 | 58.33 | 59.87 | 57.95 | 59.83 | 1,992,703 | +1.49(+2.56%) |
Dec 19, 2007 | 59.08 | 59.55 | 58.04 | 58.34 | 2,616,023 | -0.23(-0.39%) |
Dec 18, 2007 | 58.29 | 58.97 | 56.34 | 58.56 | 4,080,099 | +0.80(+1.39%) |
Dec 17, 2007 | 60.95 | 61.08 | 57.48 | 57.76 | 4,344,088 | -3.57(-5.83%) |
Dec 14, 2007 | 61.70 | 62.26 | 60.54 | 61.34 | 4,373,124 | -1.46(-2.33%) |
Dec 13, 2007 | 63.72 | 64.25 | 61.29 | 62.80 | 3,640,687 | -1.37(-2.13%) |
Dec 12, 2007 | 64.50 | 64.86 | 62.66 | 64.16 | 4,427,791 | +1.21(+1.91%) |
Dec 11, 2007 | 66.65 | 66.88 | 62.55 | 62.96 | 3,886,861 | -3.72(-5.58%) |
Dec 10, 2007 | 67.93 | 68.14 | 65.67 | 66.68 | 3,111,425 | -0.63(-0.94%) |
Dec 07, 2007 | 66.84 | 67.70 | 65.37 | 67.31 | 3,272,380 | +0.73(+1.09%) |
Dec 06, 2007 | 63.41 | 66.76 | 63.04 | 66.58 | 3,887,420 | +3.16(+4.98%) |
Dec 05, 2007 | 62.22 | 63.64 | 61.63 | 63.43 | 2,398,946 | +1.90(+3.09%) |
Dec 04, 2007 | 63.00 | 63.00 | 61.06 | 61.53 | 3,079,720 | -1.72(-2.73%) |
Dec 03, 2007 | 63.16 | 63.58 | 61.96 | 63.25 | 2,134,261 | +0.58(+0.92%) |
Nov 30, 2007 | 62.65 | 63.71 | 62.28 | 62.67 | 2,737,795 | +1.34(+2.18%) |
Nov 29, 2007 | 62.47 | 62.47 | 60.51 | 61.34 | 2,924,427 | -0.63(-1.02%) |
Nov 28, 2007 | 58.34 | 62.03 | 58.34 | 61.97 | 3,798,229 | +3.96(+6.83%) |
Nov 27, 2007 | 59.07 | 59.19 | 56.22 | 58.01 | 4,729,033 | -0.88(-1.50%) |
Nov 26, 2007 | 57.66 | 60.26 | 57.07 | 58.89 | 4,794,708 | +1.35(+2.34%) |
Nov 23, 2007 | 57.14 | 57.72 | 56.21 | 57.54 | 715,727 | +1.19(+2.11%) |
Nov 21, 2007 | 57.28 | 57.77 | 55.88 | 56.35 | 3,879,971 | -1.48(-2.56%) |
Nov 20, 2007 | 56.11 | 58.33 | 55.73 | 57.84 | 4,489,805 | +1.66(+2.95%) |
Nov 19, 2007 | 57.19 | 58.58 | 56.03 | 56.18 | 5,134,106 | -1.26(-2.19%) |
Nov 16, 2007 | 57.47 | 57.89 | 56.29 | 57.44 | 4,510,505 | +0.40(+0.69%) |
Nov 15, 2007 | 58.26 | 58.81 | 56.25 | 57.04 | 4,968,843 | -1.33(-2.28%) |
Nov 14, 2007 | 57.67 | 59.18 | 56.77 | 58.37 | 5,198,293 | +1.17(+2.04%) |
Nov 13, 2007 | 55.17 | 57.22 | 53.85 | 57.20 | 5,464,722 | +2.38(+4.34%) |
Nov 12, 2007 | 60.30 | 60.30 | 54.52 | 54.82 | 7,605,610 | -4.98(-8.32%) |
Nov 09, 2007 | 57.61 | 61.18 | 57.61 | 59.80 | 5,603,432 | +0.08(+0.14%) |
Nov 08, 2007 | 62.39 | 62.39 | 58.77 | 59.72 | 11,171,096 | -2.07(-3.34%) |
Nov 07, 2007 | 62.17 | 64.40 | 61.45 | 61.79 | 11,345,574 | -3.72(-5.68%) |
Nov 06, 2007 | 63.80 | 65.69 | 63.06 | 65.50 | 4,111,840 | +3.03(+4.85%) |
Nov 05, 2007 | 63.56 | 64.30 | 61.04 | 62.47 | 4,985,633 | -1.09(-1.72%) |
Nov 02, 2007 | 65.16 | 65.97 | 62.20 | 63.56 | 5,586,661 | -1.28(-1.98%) |
Nov 01, 2007 | 66.52 | 66.65 | 63.96 | 64.84 | 4,583,791 | -2.44(-3.63%) |
Oct 31, 2007 | 68.97 | 69.15 | 66.62 | 67.28 | 5,261,667 | -0.68(-1.00%) |
Oct 30, 2007 | 70.43 | 70.69 | 67.68 | 67.96 | 3,132,062 | -2.62(-3.72%) |
Oct 29, 2007 | 70.92 | 71.05 | 69.77 | 70.59 | 3,433,574 | +0.64(+0.92%) |
Oct 26, 2007 | 72.17 | 73.31 | 69.61 | 69.94 | 6,590,057 | -1.64(-2.29%) |
Oct 25, 2007 | 69.13 | 71.77 | 68.33 | 71.58 | 5,159,284 | +2.89(+4.21%) |
Oct 24, 2007 | 68.09 | 68.96 | 66.77 | 68.69 | 3,155,544 | +0.55(+0.81%) |
Oct 23, 2007 | 67.46 | 68.17 | 66.75 | 68.14 | 2,335,074 | +1.34(+2.01%) |
Oct 22, 2007 | 65.29 | 66.91 | 64.54 | 66.80 | 3,066,077 | +0.36(+0.54%) |
Oct 19, 2007 | 69.58 | 70.01 | 66.18 | 66.44 | 5,795,183 | -3.50(-5.01%) |
Oct 18, 2007 | 67.94 | 70.17 | 67.94 | 69.94 | 3,041,655 | +1.34(+1.96%) |
Oct 17, 2007 | 67.42 | 68.62 | 67.36 | 68.60 | 5,396,690 | +1.18(+1.74%) |
Oct 16, 2007 | 69.72 | 70.01 | 66.89 | 67.42 | 4,853,275 | -2.23(-3.20%) |
Oct 15, 2007 | 68.78 | 70.06 | 67.82 | 69.65 | 4,585,378 | +0.97(+1.41%) |
Oct 12, 2007 | 66.41 | 68.75 | 66.31 | 68.68 | 2,900,477 | +2.41(+3.64%) |
Oct 11, 2007 | 68.05 | 68.81 | 65.25 | 66.27 | 3,847,800 | -1.15(-1.71%) |
Oct 10, 2007 | 67.01 | 68.50 | 66.35 | 67.43 | 3,032,262 | +1.08(+1.63%) |
Oct 09, 2007 | 64.74 | 66.43 | 64.52 | 66.34 | 2,673,219 | +1.75(+2.71%) |
Oct 08, 2007 | 64.53 | 65.36 | 64.15 | 64.59 | 2,494,284 | +0.23(+0.36%) |
Oct 05, 2007 | 64.93 | 65.58 | 64.30 | 64.36 | 2,697,640 | +0.27(+0.43%) |
Oct 04, 2007 | 63.44 | 64.20 | 63.03 | 64.09 | 1,872,709 | +0.53(+0.84%) |
Oct 03, 2007 | 63.15 | 63.80 | 62.74 | 63.56 | 2,585,865 | +0.24(+0.38%) |
Oct 02, 2007 | 63.89 | 64.18 | 62.90 | 63.32 | 2,050,234 | -0.33(-0.52%) |
Oct 01, 2007 | 61.74 | 64.02 | 61.51 | 63.65 | 3,615,801 | +2.33(+3.81%) |
Sep 28, 2007 | 61.71 | 62.13 | 61.08 | 61.31 | 2,363,018 | -0.23(-0.37%) |
Sep 27, 2007 | 60.24 | 61.93 | 60.22 | 61.54 | 2,821,861 | +0.53(+0.87%) |
Sep 26, 2007 | 60.98 | 61.94 | 60.25 | 61.01 | 2,081,466 | +0.37(+0.60%) |
Sep 25, 2007 | 59.50 | 60.79 | 59.04 | 60.65 | 3,784,398 | +0.49(+0.81%) |
Sep 24, 2007 | 59.99 | 60.48 | 59.50 | 60.16 | 2,966,747 | +0.03(+0.05%) |
Sep 21, 2007 | 60.42 | 60.55 | 59.39 | 60.13 | 4,191,346 | +0.15(+0.25%) |
Sep 20, 2007 | 60.05 | 60.51 | 59.55 | 59.98 | 2,312,015 | -0.33(-0.55%) |
Sep 19, 2007 | 60.26 | 61.40 | 59.20 | 60.31 | 3,473,963 | +0.98(+1.64%) |
Sep 18, 2007 | 57.87 | 59.33 | 56.77 | 59.33 | 3,796,844 | +2.14(+3.74%) |
Sep 17, 2007 | 57.18 | 57.78 | 57.01 | 57.20 | 3,767,726 | -0.10(-0.18%) |
Sep 14, 2007 | 55.64 | 57.78 | 55.42 | 57.30 | 4,147,199 | +0.19(+0.33%) |
Sep 13, 2007 | 57.06 | 57.42 | 56.44 | 57.11 | 2,861,076 | +0.37(+0.65%) |
Sep 12, 2007 | 56.38 | 57.40 | 56.31 | 56.74 | 3,087,445 | +0.34(+0.60%) |
Sep 11, 2007 | 55.79 | 56.44 | 55.59 | 56.40 | 2,781,237 | +0.62(+1.11%) |
Sep 10, 2007 | 55.66 | 56.27 | 55.26 | 55.79 | 3,890,538 | +0.11(+0.19%) |
Sep 07, 2007 | 55.66 | 56.49 | 54.52 | 55.68 | 2,828,201 | -0.88(-1.55%) |
Sep 06, 2007 | 55.95 | 56.69 | 55.63 | 56.56 | 3,427,703 | +0.61(+1.09%) |
Sep 05, 2007 | 55.04 | 56.16 | 53.99 | 55.95 | 4,128,648 | +0.58(+1.05%) |
Sep 04, 2007 | 54.30 | 55.85 | 54.21 | 55.37 | 3,430,051 | +1.22(+2.25%) |
Aug 31, 2007 | 53.32 | 54.39 | 53.23 | 54.15 | 2,537,256 | +0.97(+1.82%) |
Aug 30, 2007 | 51.98 | 53.59 | 51.98 | 53.18 | 4,143,442 | +0.63(+1.21%) |
Aug 29, 2007 | 51.02 | 52.82 | 51.02 | 52.55 | 3,522,337 | +1.80(+3.55%) |
Aug 28, 2007 | 52.70 | 53.17 | 50.69 | 50.74 | 4,273,064 | -2.50(-4.69%) |
Aug 27, 2007 | 52.81 | 53.66 | 52.39 | 53.24 | 2,701,808 | +0.63(+1.20%) |
Aug 24, 2007 | 51.59 | 52.63 | 51.03 | 52.61 | 1,955,366 | +1.15(+2.23%) |
Aug 23, 2007 | 52.93 | 53.42 | 50.68 | 51.46 | 3,677,789 | -0.90(-1.72%) |
Aug 22, 2007 | 52.62 | 52.99 | 51.74 | 52.36 | 3,314,284 | +0.53(+1.03%) |
Aug 21, 2007 | 49.94 | 52.31 | 49.74 | 51.83 | 4,950,997 | +1.89(+3.79%) |
Aug 20, 2007 | 49.11 | 50.68 | 47.93 | 49.94 | 3,084,393 | +1.01(+2.05%) |
Aug 17, 2007 | 51.37 | 51.37 | 47.23 | 48.93 | 5,585,614 | +0.63(+1.30%) |
Aug 16, 2007 | 48.99 | 50.04 | 44.42 | 48.31 | 10,736,409 | -1.55(-3.10%) |
Aug 15, 2007 | 53.12 | 53.41 | 49.53 | 49.85 | 6,873,723 | -3.05(-5.77%) |
Aug 14, 2007 | 53.72 | 54.06 | 52.44 | 52.91 | 4,879,611 | +0.29(+0.54%) |
Aug 13, 2007 | 52.38 | 54.51 | 51.70 | 52.62 | 5,635,739 | +1.09(+2.12%) |
Aug 10, 2007 | 50.26 | 52.38 | 49.16 | 51.53 | 5,111,796 | +0.29(+0.57%) |
Aug 09, 2007 | 50.25 | 51.72 | 49.24 | 51.24 | 4,429,221 | +0.31(+0.60%) |
Aug 08, 2007 | 51.95 | 52.38 | 49.22 | 50.93 | 5,729,903 | +1.18(+2.37%) |
Aug 07, 2007 | 49.42 | 50.63 | 48.73 | 49.75 | 4,581,856 | +0.12(+0.24%) |
Aug 06, 2007 | 51.21 | 51.27 | 48.12 | 49.63 | 4,247,750 | -0.57(-1.14%) |
Aug 03, 2007 | 50.74 | 51.44 | 50.03 | 50.20 | 2,417,497 | -1.23(-2.40%) |
Aug 02, 2007 | 48.94 | 51.85 | 48.94 | 51.44 | 5,281,392 | +2.54(+5.20%) |
Aug 01, 2007 | 48.75 | 49.57 | 47.49 | 48.90 | 3,407,323 | -0.29(-0.60%) |
Jul 31, 2007 | 50.45 | 50.80 | 49.14 | 49.19 | 2,383,687 | -0.45(-0.90%) |
Jul 30, 2007 | 48.32 | 49.85 | 47.70 | 49.64 | 1,985,114 | +1.41(+2.91%) |
Jul 27, 2007 | 48.97 | 49.50 | 48.09 | 48.23 | 2,547,976 | -0.83(-1.69%) |
Jul 26, 2007 | 49.25 | 49.78 | 47.94 | 49.06 | 5,039,029 | -0.79(-1.59%) |
Jul 25, 2007 | 50.86 | 51.34 | 48.62 | 49.85 | 4,264,355 | -0.56(-1.11%) |
Jul 24, 2007 | 51.10 | 52.17 | 50.26 | 50.41 | 2,406,160 | -1.23(-2.38%) |
Jul 23, 2007 | 51.69 | 52.24 | 51.53 | 51.64 | 1,460,830 | +0.32(+0.63%) |
Jul 20, 2007 | 51.47 | 51.60 | 50.46 | 51.32 | 2,002,331 | -0.21(-0.41%) |
Jul 19, 2007 | 50.61 | 51.69 | 50.48 | 51.53 | 1,468,344 | +0.91(+1.80%) |
Jul 18, 2007 | 50.77 | 50.82 | 49.71 | 50.62 | 2,078,178 | -0.37(-0.72%) |
Jul 17, 2007 | 51.26 | 51.74 | 50.56 | 50.99 | 1,636,712 | -0.00(-0.01%) |
Jul 16, 2007 | 51.26 | 51.82 | 50.68 | 50.99 | 1,829,267 | -0.30(-0.59%) |
Jul 13, 2007 | 51.04 | 51.88 | 50.68 | 51.29 | 2,294,685 | +0.60(+1.18%) |
Jul 12, 2007 | 47.70 | 50.69 | 47.70 | 50.69 | 2,218,367 | +1.70(+3.47%) |
Jul 11, 2007 | 48.97 | 49.19 | 48.47 | 48.99 | 1,690,486 | +0.12(+0.24%) |
Jul 10, 2007 | 49.70 | 49.79 | 48.88 | 48.88 | 2,243,965 | -0.82(-1.65%) |
Jul 09, 2007 | 48.99 | 49.92 | 48.93 | 49.70 | 2,105,183 | +0.72(+1.46%) |
Jul 06, 2007 | 48.43 | 49.08 | 48.37 | 48.98 | 1,142,411 | +0.55(+1.13%) |
Jul 05, 2007 | 48.64 | 48.64 | 47.78 | 48.43 | 1,484,078 | -0.20(-0.41%) |
Jul 03, 2007 | 48.44 | 48.68 | 47.90 | 48.63 | 1,266,632 | +0.38(+0.79%) |
Jul 02, 2007 | 47.70 | 48.42 | 47.31 | 48.25 | 2,499,060 | +0.82(+1.73%) |
Jun 29, 2007 | 45.89 | 48.01 | 46.08 | 47.43 | 5,094,943 | +2.51(+5.58%) |
Jun 28, 2007 | 44.34 | 45.09 | 44.29 | 44.92 | 3,377,921 | +0.58(+1.31%) |
Jun 27, 2007 | 43.10 | 44.42 | 42.16 | 44.34 | 4,999,938 | +0.63(+1.43%) |
Jun 26, 2007 | 44.29 | 44.37 | 43.53 | 43.71 | 3,190,434 | -0.18(-0.42%) |
Jun 25, 2007 | 45.02 | 45.52 | 43.36 | 43.90 | 4,571,523 | -1.12(-2.49%) |
Jun 22, 2007 | 45.50 | 45.87 | 44.76 | 45.02 | 1,954,897 | -0.89(-1.94%) |
Jun 21, 2007 | 45.23 | 46.03 | 44.72 | 45.91 | 1,518,127 | +0.68(+1.50%) |
Jun 20, 2007 | 46.08 | 46.56 | 45.15 | 45.23 | 1,967,107 | -0.95(-2.07%) |
Jun 19, 2007 | 46.33 | 46.59 | 45.85 | 46.18 | 1,372,772 | -0.23(-0.49%) |
Jun 18, 2007 | 46.72 | 46.72 | 46.18 | 46.41 | 1,500,750 | -0.29(-0.63%) |
Jun 15, 2007 | 46.68 | 46.81 | 46.23 | 46.70 | 2,828,201 | +0.66(+1.43%) |
Jun 14, 2007 | 45.40 | 46.40 | 45.40 | 46.04 | 2,607,233 | +0.83(+1.83%) |
Jun 13, 2007 | 44.12 | 45.23 | 43.95 | 45.22 | 2,468,219 | +1.50(+3.44%) |
Jun 12, 2007 | 44.03 | 44.23 | 43.41 | 43.71 | 1,908,167 | -0.57(-1.30%) |
Jun 11, 2007 | 43.59 | 44.71 | 43.58 | 44.29 | 1,957,245 | +0.72(+1.64%) |
Jun 08, 2007 | 42.59 | 43.67 | 42.19 | 43.57 | 1,650,919 | +0.86(+2.00%) |
Jun 07, 2007 | 44.12 | 44.62 | 42.72 | 42.72 | 2,074,212 | -1.71(-3.84%) |
Jun 06, 2007 | 44.58 | 44.72 | 44.00 | 44.43 | 2,290,223 | -0.24(-0.54%) |
Jun 05, 2007 | 47.21 | 47.21 | 44.45 | 44.67 | 2,046,712 | -0.23(-0.51%) |
Jun 04, 2007 | 45.40 | 45.40 | 44.36 | 44.90 | 1,447,445 | +0.22(+0.49%) |
Jun 01, 2007 | 44.84 | 45.01 | 44.34 | 44.68 | 1,991,980 | +0.35(+0.79%) |
May 31, 2007 | 44.43 | 45.03 | 44.11 | 44.33 | 3,051,752 | +0.04(+0.10%) |
May 30, 2007 | 43.38 | 44.34 | 42.72 | 44.29 | 3,168,443 | +0.91(+2.10%) |
May 29, 2007 | 43.44 | 44.05 | 43.26 | 43.38 | 2,623,192 | +0.40(+0.93%) |
May 25, 2007 | 43.06 | 43.27 | 42.84 | 42.98 | 1,908,738 | +0.14(+0.33%) |
May 24, 2007 | 43.73 | 44.15 | 42.76 | 42.84 | 3,489,837 | -0.83(-1.89%) |
May 23, 2007 | 43.67 | 44.25 | 43.59 | 43.66 | 3,023,104 | +0.35(+0.82%) |
May 22, 2007 | 43.12 | 43.58 | 43.12 | 43.31 | 3,411,735 | +0.52(+1.20%) |
May 21, 2007 | 42.85 | 43.10 | 42.65 | 42.79 | 3,911,672 | +0.21(+0.49%) |
May 18, 2007 | 42.53 | 42.73 | 42.29 | 42.59 | 2,611,827 | +0.05(+0.11%) |
May 17, 2007 | 42.57 | 42.71 | 42.29 | 42.54 | 2,610,364 | -0.05(-0.11%) |
May 16, 2007 | 43.25 | 43.47 | 42.45 | 42.59 | 3,738,373 | -0.56(-1.29%) |
May 15, 2007 | 43.50 | 43.78 | 43.10 | 43.14 | 2,208,787 | -0.43(-0.98%) |
May 14, 2007 | 44.47 | 44.50 | 43.46 | 43.57 | 1,807,663 | -0.90(-2.02%) |
May 11, 2007 | 44.25 | 44.67 | 43.95 | 44.47 | 2,295,363 | +0.82(+1.87%) |
May 10, 2007 | 43.55 | 44.66 | 43.18 | 43.65 | 3,357,942 | -0.12(-0.27%) |
May 09, 2007 | 43.29 | 44.17 | 43.12 | 43.77 | 3,670,181 | +1.00(+2.35%) |
May 08, 2007 | 40.56 | 42.97 | 40.50 | 42.76 | 6,756,312 | +0.71(+1.69%) |
May 07, 2007 | 42.16 | 42.78 | 41.98 | 42.05 | 3,213,909 | +0.00(+0.00%) |
May 04, 2007 | 41.30 | 42.05 | 41.21 | 42.05 | 1,745,780 | +0.81(+1.97%) |
May 03, 2007 | 41.39 | 41.52 | 41.07 | 41.24 | 2,490,043 | -0.11(-0.28%) |
May 02, 2007 | 40.88 | 41.50 | 40.86 | 41.35 | 1,490,941 | +0.46(+1.13%) |
May 01, 2007 | 40.64 | 41.04 | 40.54 | 40.89 | 1,452,142 | +0.17(+0.42%) |
Apr 30, 2007 | 41.73 | 41.73 | 40.69 | 40.72 | 1,874,822 | -0.97(-2.32%) |
Apr 27, 2007 | 41.94 | 42.04 | 41.30 | 41.69 | 1,469,279 | -0.29(-0.70%) |
Apr 26, 2007 | 41.65 | 42.30 | 41.64 | 41.98 | 1,420,675 | +0.39(+0.94%) |
Apr 25, 2007 | 41.04 | 41.78 | 40.74 | 41.59 | 1,535,269 | +0.70(+1.71%) |
Apr 24, 2007 | 41.36 | 41.52 | 40.70 | 40.89 | 1,213,092 | -0.31(-0.74%) |
Apr 23, 2007 | 40.93 | 41.34 | 40.87 | 41.20 | 1,154,152 | +0.35(+0.87%) |
Apr 20, 2007 | 40.74 | 41.01 | 40.48 | 40.84 | 1,634,834 | +0.53(+1.31%) |
Apr 19, 2007 | 41.64 | 41.64 | 40.14 | 40.32 | 894,166 | -0.16(-0.39%) |
Apr 18, 2007 | 40.75 | 40.81 | 40.35 | 40.47 | 1,851,103 | -0.34(-0.83%) |
Apr 17, 2007 | 40.09 | 40.92 | 40.06 | 40.81 | 3,160,475 | +0.72(+1.80%) |
Apr 16, 2007 | 40.22 | 40.39 | 39.98 | 40.09 | 1,800,383 | -0.09(-0.23%) |
Apr 13, 2007 | 39.73 | 40.19 | 39.63 | 40.19 | 2,536,082 | +0.39(+0.98%) |
Apr 12, 2007 | 39.46 | 39.81 | 39.04 | 39.80 | 1,264,284 | +0.38(+0.97%) |
Apr 11, 2007 | 39.48 | 39.58 | 39.18 | 39.41 | 1,739,095 | +0.09(+0.22%) |
Apr 10, 2007 | 39.05 | 39.65 | 39.00 | 39.33 | 1,213,210 | +0.27(+0.69%) |
Apr 09, 2007 | 39.02 | 39.13 | 38.76 | 39.06 | 827,514 | +0.00(+0.00%) |
Apr 05, 2007 | 39.03 | 39.14 | 38.74 | 39.06 | 1,179,278 | -0.06(-0.15%) |
Apr 04, 2007 | 39.08 | 39.20 | 38.72 | 39.12 | 1,140,297 | +0.04(+0.10%) |
Apr 03, 2007 | 38.50 | 39.15 | 38.23 | 39.08 | 2,136,586 | +0.73(+1.91%) |
Apr 02, 2007 | 38.41 | 38.74 | 38.23 | 38.35 | 2,306,895 | +0.14(+0.37%) |
Mar 30, 2007 | 38.34 | 38.73 | 37.96 | 38.21 | 1,791,930 | -0.07(-0.18%) |
Mar 29, 2007 | 38.32 | 38.54 | 37.96 | 38.28 | 1,147,894 | +0.04(+0.11%) |
Mar 28, 2007 | 38.82 | 38.91 | 37.60 | 38.23 | 3,546,523 | -0.86(-2.20%) |
Mar 27, 2007 | 39.20 | 39.29 | 38.91 | 39.09 | 1,140,654 | -0.30(-0.76%) |
Mar 26, 2007 | 39.46 | 39.81 | 39.02 | 39.39 | 1,566,735 | +0.03(+0.08%) |
Mar 23, 2007 | 39.75 | 39.90 | 39.25 | 39.36 | 1,698,001 | -0.48(-1.20%) |
Mar 22, 2007 | 40.46 | 40.46 | 39.59 | 39.84 | 1,876,935 | +0.24(+0.61%) |
Mar 21, 2007 | 38.65 | 39.75 | 38.58 | 39.60 | 2,217,193 | +0.88(+2.27%) |
Mar 20, 2007 | 38.59 | 38.83 | 38.19 | 38.72 | 1,817,995 | +0.13(+0.33%) |
Mar 19, 2007 | 37.90 | 38.80 | 37.89 | 38.59 | 2,235,509 | +1.09(+2.90%) |
Mar 16, 2007 | 37.49 | 38.08 | 37.43 | 37.50 | 3,333,539 | +0.15(+0.40%) |
Mar 15, 2007 | 37.41 | 37.83 | 37.05 | 37.36 | 2,834,307 | -0.02(-0.06%) |
Mar 14, 2007 | 37.81 | 37.91 | 36.99 | 37.38 | 3,038,436 | -0.29(-0.77%) |
Mar 13, 2007 | 38.42 | 38.58 | 37.58 | 37.67 | 2,522,930 | -0.75(-1.96%) |
Mar 12, 2007 | 38.33 | 38.71 | 38.28 | 38.42 | 1,457,308 | +0.02(+0.04%) |
Mar 09, 2007 | 38.48 | 38.92 | 38.24 | 38.40 | 1,198,768 | +0.01(+0.03%) |
Mar 08, 2007 | 38.33 | 38.86 | 38.16 | 38.39 | 2,962,985 | +0.23(+0.61%) |
Mar 07, 2007 | 37.79 | 38.43 | 37.66 | 38.16 | 2,841,586 | +0.08(+0.21%) |
Mar 06, 2007 | 37.07 | 38.14 | 36.86 | 38.08 | 3,209,708 | +1.37(+3.72%) |
Mar 05, 2007 | 37.26 | 37.92 | 36.71 | 36.71 | 3,443,673 | +0.21(+0.58%) |
Mar 02, 2007 | 36.73 | 38.37 | 36.32 | 36.50 | 6,893,683 | +0.03(+0.07%) |