Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 50.00 | 50.00 | 49.08 | 49.21 | 4,924,671 | -0.88(-1.75%) |
Feb 28, 2008 | 50.25 | 50.39 | 49.75 | 50.09 | 4,303,602 | -0.43(-0.85%) |
Feb 27, 2008 | 50.64 | 50.94 | 50.27 | 50.52 | 4,468,314 | -0.51(-1.00%) |
Feb 26, 2008 | 50.59 | 51.21 | 50.51 | 51.03 | 5,062,303 | +0.18(+0.36%) |
Feb 25, 2008 | 49.94 | 50.87 | 49.65 | 50.84 | 4,678,206 | +0.83(+1.67%) |
Feb 22, 2008 | 49.79 | 50.10 | 49.11 | 50.01 | 5,561,248 | +0.45(+0.90%) |
Feb 21, 2008 | 50.25 | 50.62 | 49.39 | 49.56 | 6,506,169 | -0.62(-1.23%) |
Feb 20, 2008 | 49.79 | 50.34 | 49.24 | 50.18 | 5,165,434 | +0.06(+0.11%) |
Feb 19, 2008 | 50.37 | 50.76 | 49.94 | 50.12 | 5,565,640 | -0.06(-0.13%) |
Feb 18, 2008 | 50.30 | 50.60 | 49.93 | 50.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.30 | 50.60 | 49.93 | 50.19 | 5,787,050 | -0.21(-0.42%) |
Feb 14, 2008 | 50.99 | 51.25 | 50.34 | 50.40 | 3,959,832 | -0.68(-1.34%) |
Feb 13, 2008 | 49.93 | 51.16 | 49.89 | 51.08 | 6,023,323 | +1.43(+2.88%) |
Feb 12, 2008 | 49.97 | 50.12 | 49.34 | 49.65 | 5,836,710 | -0.11(-0.23%) |
Feb 11, 2008 | 49.20 | 49.95 | 48.86 | 49.76 | 3,341,109 | +0.45(+0.92%) |
Feb 08, 2008 | 49.49 | 49.71 | 48.85 | 49.31 | 4,495,595 | -0.35(-0.71%) |
Feb 07, 2008 | 49.34 | 49.93 | 49.14 | 49.66 | 5,550,895 | -0.04(-0.08%) |
Feb 06, 2008 | 49.88 | 50.18 | 49.47 | 49.70 | 6,166,989 | +0.06(+0.11%) |
Feb 05, 2008 | 49.78 | 50.16 | 49.53 | 49.65 | 7,650,678 | -0.93(-1.84%) |
Feb 04, 2008 | 50.99 | 51.16 | 50.52 | 50.57 | 5,380,447 | -0.40(-0.79%) |
Feb 01, 2008 | 50.08 | 51.02 | 49.99 | 50.98 | 7,550,883 | +0.98(+1.96%) |
Jan 31, 2008 | 48.54 | 50.22 | 48.36 | 50.00 | 8,655,141 | +0.90(+1.83%) |
Jan 30, 2008 | 48.85 | 49.90 | 48.64 | 49.10 | 7,302,483 | +0.13(+0.26%) |
Jan 29, 2008 | 48.84 | 49.39 | 47.83 | 48.97 | 8,065,004 | +0.37(+0.76%) |
Jan 28, 2008 | 47.72 | 48.66 | 47.45 | 48.60 | 7,346,894 | +1.21(+2.54%) |
Jan 25, 2008 | 48.22 | 48.22 | 47.12 | 47.40 | 6,165,997 | -0.14(-0.29%) |
Jan 24, 2008 | 47.96 | 48.23 | 47.08 | 47.54 | 7,656,139 | -0.23(-0.49%) |
Jan 23, 2008 | 46.17 | 47.85 | 45.23 | 47.77 | 11,152,874 | +0.59(+1.25%) |
Jan 22, 2008 | 45.24 | 47.46 | 45.24 | 47.18 | 10,476,792 | +0.16(+0.33%) |
Jan 21, 2008 | 47.37 | 47.98 | 46.49 | 47.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.37 | 47.98 | 46.49 | 47.02 | 11,236,359 | -0.03(-0.07%) |
Jan 17, 2008 | 48.57 | 48.77 | 46.75 | 47.05 | 11,299,883 | -1.47(-3.03%) |
Jan 16, 2008 | 48.23 | 49.33 | 48.23 | 48.52 | 7,117,093 | +0.08(+0.16%) |
Jan 15, 2008 | 48.96 | 49.40 | 48.35 | 48.45 | 6,701,297 | -0.83(-1.68%) |
Jan 14, 2008 | 49.04 | 49.36 | 48.65 | 49.27 | 4,663,896 | +0.58(+1.19%) |
Jan 11, 2008 | 49.98 | 50.88 | 48.31 | 48.70 | 13,405,133 | -1.65(-3.28%) |
Jan 10, 2008 | 50.06 | 50.66 | 49.60 | 50.35 | 10,890,071 | +0.01(+0.03%) |
Jan 09, 2008 | 50.34 | 50.73 | 49.27 | 50.34 | 10,231,328 | -0.01(-0.03%) |
Jan 08, 2008 | 51.06 | 51.52 | 50.28 | 50.35 | 9,098,472 | -0.56(-1.11%) |
Jan 07, 2008 | 51.53 | 51.57 | 50.70 | 50.91 | 6,728,824 | -0.41(-0.79%) |
Jan 04, 2008 | 51.47 | 51.89 | 51.19 | 51.32 | 5,767,477 | -0.59(-1.14%) |
Jan 03, 2008 | 51.99 | 52.40 | 51.70 | 51.91 | 4,340,017 | -0.01(-0.01%) |
Jan 02, 2008 | 52.88 | 53.20 | 51.62 | 51.92 | 7,095,086 | -1.01(-1.91%) |
Jan 01, 2008 | 53.14 | 53.49 | 52.90 | 52.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.14 | 53.49 | 52.90 | 52.93 | 2,772,993 | -0.48(-0.90%) |
Dec 28, 2007 | 54.06 | 54.06 | 52.96 | 53.41 | 3,445,344 | -0.19(-0.36%) |
Dec 27, 2007 | 54.05 | 54.30 | 53.53 | 53.61 | 3,631,428 | -0.42(-0.78%) |
Dec 26, 2007 | 54.59 | 54.59 | 53.83 | 54.03 | 3,412,829 | -0.12(-0.22%) |
Dec 24, 2007 | 53.68 | 54.32 | 53.54 | 54.15 | 1,416,952 | +0.13(+0.24%) |
Dec 21, 2007 | 53.86 | 54.51 | 53.24 | 54.01 | 11,201,101 | +0.98(+1.85%) |
Dec 20, 2007 | 53.22 | 53.56 | 52.63 | 53.03 | 5,414,294 | -0.28(-0.52%) |
Dec 19, 2007 | 53.79 | 53.88 | 52.80 | 53.31 | 5,949,263 | -0.58(-1.07%) |
Dec 18, 2007 | 54.11 | 54.18 | 53.37 | 53.89 | 4,907,399 | +0.04(+0.08%) |
Dec 17, 2007 | 53.60 | 54.42 | 53.60 | 53.84 | 5,944,573 | -0.09(-0.17%) |
Dec 14, 2007 | 54.06 | 54.97 | 53.91 | 53.94 | 5,373,783 | -0.62(-1.14%) |
Dec 13, 2007 | 54.24 | 54.65 | 53.57 | 54.56 | 6,840,773 | +0.16(+0.30%) |
Dec 12, 2007 | 55.30 | 55.68 | 53.96 | 54.40 | 11,556,090 | +1.26(+2.37%) |
Dec 11, 2007 | 54.64 | 54.64 | 53.14 | 53.14 | 6,867,615 | -1.31(-2.41%) |
Dec 10, 2007 | 54.15 | 54.70 | 54.15 | 54.45 | 5,244,286 | +0.35(+0.64%) |
Dec 07, 2007 | 52.76 | 54.32 | 52.76 | 54.10 | 5,909,454 | +0.86(+1.62%) |
Dec 06, 2007 | 52.56 | 53.35 | 52.45 | 53.24 | 4,679,595 | +0.67(+1.27%) |
Dec 05, 2007 | 51.91 | 52.72 | 51.79 | 52.58 | 5,186,738 | +1.05(+2.03%) |
Dec 04, 2007 | 51.40 | 52.06 | 51.22 | 51.53 | 5,080,340 | -0.08(-0.15%) |
Dec 03, 2007 | 52.37 | 52.71 | 51.43 | 51.60 | 6,805,893 | -0.66(-1.26%) |
Nov 30, 2007 | 53.00 | 53.32 | 51.71 | 52.26 | 9,142,295 | -0.22(-0.42%) |
Nov 29, 2007 | 52.15 | 52.79 | 52.08 | 52.48 | 5,139,968 | +0.13(+0.24%) |
Nov 28, 2007 | 51.83 | 52.60 | 51.50 | 52.36 | 6,973,646 | +0.81(+1.57%) |
Nov 27, 2007 | 51.21 | 51.72 | 50.83 | 51.55 | 6,880,736 | +0.70(+1.38%) |
Nov 26, 2007 | 52.05 | 52.07 | 50.78 | 50.84 | 6,479,994 | -1.10(-2.11%) |
Nov 23, 2007 | 51.37 | 51.94 | 50.88 | 51.94 | 2,749,710 | +0.95(+1.86%) |
Nov 21, 2007 | 51.22 | 51.79 | 50.99 | 50.99 | 7,492,769 | -0.55(-1.06%) |
Nov 20, 2007 | 51.47 | 51.90 | 50.86 | 51.54 | 7,056,640 | +0.26(+0.50%) |
Nov 19, 2007 | 50.98 | 51.69 | 50.87 | 51.28 | 8,001,923 | +0.08(+0.16%) |
Nov 16, 2007 | 50.30 | 51.22 | 50.07 | 51.20 | 10,298,971 | +1.21(+2.41%) |
Nov 15, 2007 | 50.25 | 50.69 | 49.79 | 50.00 | 6,697,394 | -0.35(-0.70%) |
Nov 14, 2007 | 51.20 | 51.42 | 50.25 | 50.35 | 5,835,759 | -0.64(-1.26%) |
Nov 13, 2007 | 50.25 | 51.05 | 49.74 | 50.99 | 7,988,739 | +1.26(+2.54%) |
Nov 12, 2007 | 49.92 | 50.40 | 49.58 | 49.73 | 7,530,073 | -0.18(-0.36%) |
Nov 09, 2007 | 50.20 | 51.16 | 49.70 | 49.91 | 14,558,503 | -2.08(-4.01%) |
Nov 08, 2007 | 52.31 | 52.46 | 51.18 | 51.99 | 12,080,474 | -0.28(-0.53%) |
Nov 07, 2007 | 53.54 | 53.54 | 52.27 | 52.27 | 7,144,498 | -1.37(-2.55%) |
Nov 06, 2007 | 53.43 | 53.79 | 52.85 | 53.64 | 5,301,840 | +0.25(+0.47%) |
Nov 05, 2007 | 53.32 | 53.57 | 52.63 | 53.39 | 5,962,567 | +0.10(+0.19%) |
Nov 02, 2007 | 53.17 | 53.35 | 52.19 | 53.29 | 7,834,213 | +0.62(+1.18%) |
Nov 01, 2007 | 54.03 | 54.16 | 52.65 | 52.66 | 6,917,932 | -1.54(-2.85%) |
Oct 31, 2007 | 53.97 | 54.55 | 53.57 | 54.21 | 7,389,767 | +0.36(+0.66%) |
Oct 30, 2007 | 53.95 | 54.13 | 53.56 | 53.85 | 4,447,465 | -0.11(-0.21%) |
Oct 29, 2007 | 54.26 | 54.32 | 53.52 | 53.96 | 5,815,144 | -0.10(-0.19%) |
Oct 26, 2007 | 54.28 | 54.28 | 53.73 | 54.06 | 4,561,213 | +0.03(+0.05%) |
Oct 25, 2007 | 54.41 | 54.50 | 53.51 | 54.04 | 6,513,537 | -0.01(-0.01%) |
Oct 24, 2007 | 53.93 | 54.07 | 52.98 | 54.05 | 7,974,595 | +0.11(+0.20%) |
Oct 23, 2007 | 54.53 | 54.64 | 52.97 | 53.94 | 11,920,852 | -0.22(-0.41%) |
Oct 22, 2007 | 53.57 | 54.43 | 52.78 | 54.16 | 14,328,050 | -0.21(-0.39%) |
Oct 19, 2007 | 58.31 | 58.38 | 54.16 | 54.37 | 24,292,572 | -5.09(-8.56%) |
Oct 18, 2007 | 59.18 | 59.86 | 58.52 | 59.46 | 3,976,066 | +0.30(+0.50%) |
Oct 17, 2007 | 59.41 | 59.66 | 58.44 | 59.17 | 5,441,243 | +0.18(+0.30%) |
Oct 16, 2007 | 59.27 | 59.38 | 58.70 | 58.99 | 4,458,617 | -0.26(-0.43%) |
Oct 15, 2007 | 59.12 | 59.46 | 58.71 | 59.25 | 4,825,190 | +0.14(+0.23%) |
Oct 12, 2007 | 59.42 | 59.57 | 58.82 | 59.11 | 4,175,755 | -0.12(-0.20%) |
Oct 11, 2007 | 60.32 | 60.57 | 58.95 | 59.23 | 5,861,655 | -0.92(-1.52%) |
Oct 10, 2007 | 59.71 | 60.89 | 59.71 | 60.15 | 4,670,238 | +0.13(+0.21%) |
Oct 09, 2007 | 59.55 | 60.26 | 59.54 | 60.02 | 5,510,702 | +0.13(+0.22%) |
Oct 08, 2007 | 60.10 | 60.23 | 59.64 | 59.89 | 3,531,590 | -0.28(-0.46%) |
Oct 05, 2007 | 59.48 | 60.21 | 59.40 | 60.17 | 5,990,386 | +1.00(+1.70%) |
Oct 04, 2007 | 59.48 | 59.56 | 59.02 | 59.16 | 3,838,422 | +0.04(+0.06%) |
Oct 03, 2007 | 58.79 | 59.50 | 58.67 | 59.12 | 4,513,995 | +0.19(+0.32%) |
Oct 02, 2007 | 59.22 | 59.56 | 58.75 | 58.94 | 5,575,860 | -0.53(-0.90%) |
Oct 01, 2007 | 58.90 | 59.63 | 58.80 | 59.47 | 6,669,643 | +0.73(+1.24%) |
Sep 28, 2007 | 58.99 | 58.99 | 58.43 | 58.74 | 5,656,471 | +0.12(+0.20%) |
Sep 27, 2007 | 58.25 | 58.75 | 58.18 | 58.62 | 5,185,550 | +0.53(+0.92%) |
Sep 26, 2007 | 57.86 | 58.34 | 57.60 | 58.09 | 5,428,180 | +0.40(+0.69%) |
Sep 25, 2007 | 57.43 | 57.94 | 56.70 | 57.69 | 3,833,005 | +0.06(+0.11%) |
Sep 24, 2007 | 57.50 | 58.21 | 57.44 | 57.63 | 4,956,462 | +0.08(+0.14%) |
Sep 21, 2007 | 58.06 | 58.06 | 57.27 | 57.55 | 7,928,077 | +0.15(+0.26%) |
Sep 20, 2007 | 57.27 | 57.94 | 57.18 | 57.40 | 5,282,312 | -0.33(-0.57%) |
Sep 19, 2007 | 57.59 | 57.91 | 57.17 | 57.72 | 7,640,949 | +0.19(+0.33%) |
Sep 18, 2007 | 56.02 | 57.60 | 56.02 | 57.54 | 6,935,225 | +1.71(+3.07%) |
Sep 17, 2007 | 55.83 | 56.33 | 55.70 | 55.82 | 3,018,114 | -0.06(-0.10%) |
Sep 14, 2007 | 55.65 | 56.16 | 55.52 | 55.88 | 3,735,985 | -0.04(-0.08%) |
Sep 13, 2007 | 55.92 | 56.30 | 55.67 | 55.92 | 4,924,122 | +0.01(+0.01%) |
Sep 12, 2007 | 55.59 | 56.35 | 55.43 | 55.92 | 5,059,953 | +0.53(+0.95%) |
Sep 11, 2007 | 55.24 | 55.63 | 55.02 | 55.39 | 5,367,164 | +0.26(+0.48%) |
Sep 10, 2007 | 55.95 | 56.41 | 54.74 | 55.13 | 8,340,574 | -0.69(-1.24%) |
Sep 07, 2007 | 56.74 | 56.74 | 55.66 | 55.82 | 5,705,220 | -1.07(-1.89%) |
Sep 06, 2007 | 56.66 | 57.15 | 56.54 | 56.89 | 4,204,676 | +0.45(+0.79%) |
Sep 05, 2007 | 56.74 | 56.96 | 56.22 | 56.44 | 5,147,953 | -0.77(-1.35%) |
Sep 04, 2007 | 57.10 | 57.44 | 56.43 | 57.22 | 4,856,256 | +0.10(+0.18%) |
Aug 31, 2007 | 56.37 | 57.44 | 56.21 | 57.12 | 7,860,051 | +1.02(+1.82%) |
Aug 30, 2007 | 55.49 | 56.49 | 55.29 | 56.09 | 5,645,797 | +0.38(+0.68%) |
Aug 29, 2007 | 55.27 | 55.77 | 54.93 | 55.72 | 4,402,221 | +0.72(+1.30%) |
Aug 28, 2007 | 55.61 | 56.17 | 54.98 | 55.00 | 5,057,783 | -0.68(-1.22%) |
Aug 27, 2007 | 55.74 | 56.04 | 55.21 | 55.68 | 3,476,788 | -0.28(-0.50%) |
Aug 24, 2007 | 55.55 | 55.96 | 55.24 | 55.96 | 4,759,236 | +0.25(+0.45%) |
Aug 23, 2007 | 56.08 | 56.08 | 55.38 | 55.71 | 4,324,478 | -0.20(-0.36%) |
Aug 22, 2007 | 55.56 | 56.23 | 55.27 | 55.91 | 4,874,576 | +0.38(+0.69%) |
Aug 21, 2007 | 55.30 | 55.70 | 55.02 | 55.53 | 4,909,465 | +0.12(+0.22%) |
Aug 20, 2007 | 54.96 | 55.77 | 54.86 | 55.41 | 5,121,667 | +0.28(+0.50%) |
Aug 17, 2007 | 54.61 | 55.93 | 54.00 | 55.13 | 9,773,846 | +1.53(+2.85%) |
Aug 16, 2007 | 52.23 | 54.16 | 52.23 | 53.61 | 10,703,262 | +0.21(+0.40%) |
Aug 15, 2007 | 53.32 | 54.25 | 53.31 | 53.39 | 6,234,357 | -0.44(-0.82%) |
Aug 14, 2007 | 54.15 | 54.46 | 53.60 | 53.83 | 5,525,671 | -0.31(-0.57%) |
Aug 13, 2007 | 54.71 | 54.71 | 53.83 | 54.14 | 4,981,155 | +0.18(+0.33%) |
Aug 10, 2007 | 54.21 | 54.42 | 53.20 | 53.96 | 9,335,086 | -0.56(-1.02%) |
Aug 09, 2007 | 55.18 | 55.32 | 54.47 | 54.52 | 8,076,395 | -0.81(-1.46%) |
Aug 08, 2007 | 55.18 | 55.60 | 54.60 | 55.33 | 7,577,072 | +0.08(+0.14%) |
Aug 07, 2007 | 54.59 | 55.68 | 54.58 | 55.26 | 7,188,323 | +0.16(+0.30%) |
Aug 06, 2007 | 55.05 | 55.47 | 54.37 | 55.09 | 9,108,958 | +0.13(+0.24%) |
Aug 03, 2007 | 55.48 | 55.96 | 54.93 | 54.96 | 7,999,545 | -0.98(-1.75%) |
Aug 02, 2007 | 55.90 | 56.15 | 55.49 | 55.94 | 6,140,183 | +0.03(+0.06%) |
Aug 01, 2007 | 55.83 | 56.16 | 55.08 | 55.91 | 9,044,482 | +0.09(+0.17%) |
Jul 31, 2007 | 56.15 | 56.79 | 55.73 | 55.82 | 9,119,818 | -0.79(-1.40%) |
Jul 30, 2007 | 56.61 | 57.06 | 56.35 | 56.61 | 7,719,777 | +0.08(+0.14%) |
Jul 27, 2007 | 56.74 | 57.75 | 56.52 | 56.52 | 9,954,824 | +0.00(+0.00%) |
Jul 26, 2007 | 56.26 | 57.69 | 55.70 | 56.52 | 12,071,945 | +0.27(+0.48%) |
Jul 25, 2007 | 56.64 | 56.68 | 55.26 | 56.26 | 8,121,862 | -0.04(-0.08%) |
Jul 24, 2007 | 56.83 | 57.27 | 56.09 | 56.30 | 5,805,748 | -0.74(-1.30%) |
Jul 23, 2007 | 56.88 | 57.38 | 56.71 | 57.04 | 4,408,485 | +0.41(+0.73%) |
Jul 20, 2007 | 56.81 | 57.38 | 55.61 | 56.63 | 8,139,886 | -0.60(-1.05%) |
Jul 19, 2007 | 57.62 | 57.72 | 56.75 | 57.23 | 4,442,367 | -0.19(-0.34%) |
Jul 18, 2007 | 57.18 | 57.72 | 57.12 | 57.42 | 6,933,980 | +0.25(+0.44%) |
Jul 17, 2007 | 57.40 | 57.55 | 56.86 | 57.17 | 4,062,572 | +0.13(+0.23%) |
Jul 16, 2007 | 56.89 | 57.95 | 56.39 | 57.04 | 7,302,943 | +0.41(+0.72%) |
Jul 13, 2007 | 56.23 | 56.64 | 56.12 | 56.63 | 5,750,624 | +0.18(+0.32%) |
Jul 12, 2007 | 55.03 | 56.47 | 54.99 | 56.45 | 6,683,067 | +1.29(+2.33%) |
Jul 11, 2007 | 54.75 | 55.41 | 54.65 | 55.16 | 4,090,451 | +0.41(+0.76%) |
Jul 10, 2007 | 55.20 | 55.46 | 54.72 | 54.75 | 5,465,458 | -0.56(-1.01%) |
Jul 09, 2007 | 55.22 | 55.60 | 55.18 | 55.31 | 3,701,716 | +0.00(+0.00%) |
Jul 06, 2007 | 55.21 | 55.75 | 54.96 | 55.31 | 3,201,021 | +0.22(+0.40%) |
Jul 05, 2007 | 55.04 | 55.49 | 54.85 | 55.09 | 3,004,592 | -0.11(-0.20%) |
Jul 03, 2007 | 55.24 | 55.35 | 54.95 | 55.20 | 1,677,856 | -0.04(-0.07%) |
Jul 02, 2007 | 54.48 | 55.24 | 54.69 | 55.24 | 3,835,076 | +0.76(+1.39%) |
Jun 29, 2007 | 54.67 | 55.15 | 54.12 | 54.48 | 5,292,368 | -0.04(-0.07%) |
Jun 28, 2007 | 54.61 | 54.78 | 54.29 | 54.52 | 3,731,684 | -0.18(-0.32%) |
Jun 27, 2007 | 53.87 | 54.75 | 53.84 | 54.69 | 5,186,984 | +0.66(+1.22%) |
Jun 26, 2007 | 54.14 | 54.61 | 53.92 | 54.03 | 4,834,115 | -0.11(-0.20%) |
Jun 25, 2007 | 54.26 | 55.06 | 53.89 | 54.14 | 4,587,021 | -0.11(-0.21%) |
Jun 22, 2007 | 54.33 | 54.87 | 54.06 | 54.25 | 7,650,689 | -0.62(-1.12%) |
Jun 21, 2007 | 54.66 | 55.13 | 54.06 | 54.87 | 4,338,656 | +0.21(+0.38%) |
Jun 20, 2007 | 55.22 | 55.43 | 54.60 | 54.66 | 4,605,660 | -0.46(-0.84%) |
Jun 19, 2007 | 54.88 | 55.19 | 54.56 | 55.13 | 3,740,765 | +0.13(+0.23%) |
Jun 18, 2007 | 55.04 | 55.26 | 54.50 | 55.00 | 4,444,598 | -0.03(-0.06%) |
Jun 15, 2007 | 54.97 | 55.55 | 54.94 | 55.03 | 7,202,100 | +0.16(+0.29%) |
Jun 14, 2007 | 54.65 | 55.16 | 54.56 | 54.87 | 4,589,889 | +0.14(+0.26%) |
Jun 13, 2007 | 53.79 | 54.77 | 53.37 | 54.73 | 7,234,918 | +1.35(+2.53%) |
Jun 12, 2007 | 53.54 | 53.80 | 52.98 | 53.38 | 5,457,493 | -0.16(-0.30%) |
Jun 11, 2007 | 53.95 | 53.97 | 53.46 | 53.54 | 4,647,400 | -0.40(-0.74%) |
Jun 08, 2007 | 53.28 | 53.98 | 53.07 | 53.95 | 5,739,153 | +0.67(+1.25%) |
Jun 07, 2007 | 54.37 | 54.55 | 52.99 | 53.28 | 7,633,066 | -1.09(-2.01%) |
Jun 06, 2007 | 54.90 | 54.91 | 54.16 | 54.37 | 4,792,531 | -0.53(-0.96%) |
Jun 05, 2007 | 55.28 | 55.46 | 54.75 | 54.90 | 4,029,374 | -0.38(-0.69%) |
Jun 04, 2007 | 55.51 | 55.51 | 54.96 | 55.28 | 3,695,997 | -0.23(-0.41%) |
Jun 01, 2007 | 55.21 | 55.51 | 54.88 | 55.51 | 4,544,855 | +0.30(+0.53%) |
May 31, 2007 | 55.19 | 55.53 | 55.01 | 55.21 | 5,674,755 | +0.02(+0.03%) |
May 30, 2007 | 54.80 | 55.21 | 54.54 | 55.19 | 5,747,238 | +0.39(+0.71%) |
May 29, 2007 | 54.72 | 55.06 | 54.14 | 54.80 | 5,247,625 | -0.03(-0.05%) |
May 25, 2007 | 54.70 | 55.23 | 54.71 | 54.83 | 4,450,811 | +0.13(+0.23%) |
May 24, 2007 | 55.00 | 55.88 | 54.63 | 54.70 | 7,093,410 | -0.50(-0.90%) |
May 23, 2007 | 55.02 | 55.55 | 54.97 | 55.20 | 5,406,539 | +0.10(+0.18%) |
May 22, 2007 | 54.65 | 55.27 | 54.64 | 55.10 | 5,683,258 | +0.45(+0.83%) |
May 21, 2007 | 54.54 | 54.72 | 54.37 | 54.65 | 5,704,115 | +0.10(+0.18%) |
May 18, 2007 | 54.57 | 54.81 | 54.48 | 54.55 | 6,298,173 | +0.14(+0.27%) |
May 17, 2007 | 54.04 | 54.55 | 53.83 | 54.40 | 6,694,811 | +0.41(+0.77%) |
May 16, 2007 | 54.28 | 54.28 | 53.30 | 53.99 | 6,444,292 | -0.10(-0.19%) |
May 15, 2007 | 53.25 | 54.66 | 53.26 | 54.09 | 10,482,777 | +0.84(+1.58%) |
May 14, 2007 | 53.70 | 53.72 | 52.99 | 53.25 | 5,572,993 | -0.45(-0.84%) |
May 11, 2007 | 53.22 | 53.89 | 53.22 | 53.70 | 6,541,599 | +0.56(+1.06%) |
May 10, 2007 | 53.35 | 53.58 | 52.97 | 53.14 | 5,068,138 | -0.45(-0.83%) |
May 09, 2007 | 52.98 | 53.66 | 52.98 | 53.58 | 6,452,769 | +0.36(+0.68%) |
May 08, 2007 | 52.99 | 53.32 | 52.82 | 53.22 | 5,427,300 | -0.09(-0.18%) |
May 07, 2007 | 52.86 | 53.35 | 52.70 | 53.31 | 5,809,854 | +0.45(+0.86%) |
May 04, 2007 | 52.66 | 52.95 | 52.53 | 52.86 | 4,677,468 | +0.09(+0.17%) |
May 03, 2007 | 52.92 | 52.98 | 52.42 | 52.77 | 7,757,202 | -0.22(-0.41%) |
May 02, 2007 | 52.35 | 53.20 | 52.23 | 52.99 | 8,323,181 | +0.51(+0.97%) |
May 01, 2007 | 51.96 | 52.56 | 51.57 | 52.48 | 8,857,821 | +0.53(+1.01%) |
Apr 30, 2007 | 51.20 | 52.26 | 50.77 | 51.96 | 10,071,176 | +0.77(+1.50%) |
Apr 27, 2007 | 50.20 | 51.66 | 50.03 | 51.19 | 10,795,514 | +0.69(+1.37%) |
Apr 26, 2007 | 50.41 | 50.90 | 49.73 | 50.50 | 22,636,482 | +2.18(+4.52%) |
Apr 25, 2007 | 48.31 | 48.65 | 47.99 | 48.31 | 7,408,566 | -0.02(-0.04%) |
Apr 24, 2007 | 48.42 | 48.55 | 48.03 | 48.33 | 5,977,481 | -0.18(-0.36%) |
Apr 23, 2007 | 48.80 | 48.89 | 48.34 | 48.51 | 5,693,358 | -0.30(-0.60%) |
Apr 20, 2007 | 48.94 | 49.27 | 48.67 | 48.80 | 7,553,323 | +0.11(+0.22%) |
Apr 19, 2007 | 47.93 | 48.89 | 47.90 | 48.70 | 5,667,800 | +0.31(+0.65%) |
Apr 18, 2007 | 48.55 | 48.56 | 48.18 | 48.38 | 3,337,201 | -0.13(-0.26%) |
Apr 17, 2007 | 48.33 | 48.63 | 48.01 | 48.51 | 3,793,656 | +0.08(+0.16%) |
Apr 16, 2007 | 48.28 | 48.53 | 48.15 | 48.43 | 3,956,630 | +0.28(+0.57%) |
Apr 13, 2007 | 48.49 | 48.49 | 47.65 | 48.16 | 3,908,909 | +0.01(+0.01%) |
Apr 12, 2007 | 47.89 | 48.28 | 47.67 | 48.15 | 3,645,110 | +0.30(+0.63%) |
Apr 11, 2007 | 48.02 | 48.15 | 47.65 | 47.85 | 4,458,490 | -0.17(-0.35%) |
Apr 10, 2007 | 48.26 | 48.33 | 47.97 | 48.02 | 3,424,832 | -0.21(-0.43%) |
Apr 09, 2007 | 48.23 | 48.35 | 47.89 | 48.23 | 3,389,685 | +0.05(+0.10%) |
Apr 05, 2007 | 48.35 | 48.35 | 47.93 | 48.18 | 3,958,383 | -0.26(-0.53%) |
Apr 04, 2007 | 48.65 | 48.79 | 48.30 | 48.43 | 4,136,969 | -0.19(-0.39%) |
Apr 03, 2007 | 48.04 | 48.72 | 48.00 | 48.62 | 4,930,335 | +0.74(+1.55%) |
Apr 02, 2007 | 47.98 | 47.98 | 47.65 | 47.88 | 3,846,387 | -0.09(-0.20%) |
Mar 30, 2007 | 47.69 | 48.36 | 47.50 | 47.98 | 5,417,346 | +0.21(+0.45%) |
Mar 29, 2007 | 47.94 | 47.94 | 47.35 | 47.76 | 6,743,947 | -0.18(-0.38%) |
Mar 28, 2007 | 48.17 | 48.44 | 47.82 | 47.94 | 5,076,104 | -0.50(-1.02%) |
Mar 27, 2007 | 48.61 | 48.63 | 48.21 | 48.44 | 4,288,952 | -0.13(-0.27%) |
Mar 26, 2007 | 48.75 | 48.75 | 48.30 | 48.57 | 5,642,930 | -0.37(-0.76%) |
Mar 23, 2007 | 48.70 | 49.06 | 48.58 | 48.94 | 4,430,260 | +0.12(+0.24%) |
Mar 22, 2007 | 48.39 | 48.96 | 48.28 | 48.82 | 6,486,836 | +0.55(+1.14%) |
Mar 21, 2007 | 47.86 | 48.37 | 47.74 | 48.27 | 4,916,789 | +0.33(+0.68%) |
Mar 20, 2007 | 48.01 | 48.02 | 47.73 | 47.94 | 3,790,947 | +0.01(+0.03%) |
Mar 19, 2007 | 47.42 | 47.99 | 47.39 | 47.93 | 5,098,726 | +0.68(+1.43%) |
Mar 16, 2007 | 47.85 | 47.87 | 47.17 | 47.25 | 8,052,339 | -0.45(-0.93%) |
Mar 15, 2007 | 47.58 | 47.87 | 47.50 | 47.70 | 6,261,054 | +0.12(+0.25%) |
Mar 14, 2007 | 46.94 | 47.61 | 46.71 | 47.58 | 7,349,302 | +0.65(+1.38%) |
Mar 13, 2007 | 47.18 | 47.39 | 46.86 | 46.93 | 7,060,154 | -0.25(-0.53%) |
Mar 12, 2007 | 46.87 | 47.26 | 46.83 | 47.18 | 5,129,951 | +0.28(+0.59%) |
Mar 09, 2007 | 46.82 | 47.27 | 46.79 | 46.91 | 5,330,841 | +0.13(+0.28%) |
Mar 08, 2007 | 46.47 | 47.17 | 46.45 | 46.78 | 6,079,121 | +0.45(+0.98%) |
Mar 07, 2007 | 46.14 | 46.57 | 45.93 | 46.32 | 6,014,919 | +0.21(+0.45%) |
Mar 06, 2007 | 46.21 | 46.26 | 45.82 | 46.12 | 6,863,884 | +0.19(+0.41%) |
Mar 05, 2007 | 45.83 | 46.31 | 45.76 | 45.93 | 7,820,385 | +0.10(+0.22%) |
Mar 02, 2007 | 45.98 | 46.32 | 45.82 | 45.83 | 7,979,375 | -0.41(-0.88%) |