Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 29.24 | 30.39 | 29.10 | 30.15 | 5,936,315 | +0.95(+3.25%) |
Mar 28, 2008 | 30.45 | 30.45 | 29.12 | 29.20 | 4,805,652 | -1.68(-5.44%) |
Mar 27, 2008 | 31.18 | 31.93 | 30.62 | 30.88 | 3,369,592 | -0.16(-0.52%) |
Mar 26, 2008 | 31.86 | 31.90 | 30.91 | 31.04 | 4,622,843 | -0.92(-2.88%) |
Mar 25, 2008 | 32.53 | 33.15 | 31.13 | 31.96 | 6,842,008 | -0.66(-2.02%) |
Mar 24, 2008 | 30.00 | 32.90 | 30.00 | 32.62 | 9,326,577 | +2.73(+9.13%) |
Mar 21, 2008 | 27.84 | 30.12 | 27.81 | 29.89 | 9,501,312 | +0.00(+0.00%) |
Mar 20, 2008 | 27.84 | 30.12 | 27.81 | 29.89 | 9,501,312 | +2.08(+7.48%) |
Mar 19, 2008 | 28.70 | 29.17 | 27.81 | 27.81 | 3,860,395 | -0.81(-2.83%) |
Mar 18, 2008 | 27.62 | 28.65 | 27.26 | 28.62 | 6,591,991 | +1.69(+6.28%) |
Mar 17, 2008 | 26.98 | 27.63 | 26.14 | 26.93 | 7,756,007 | -1.10(-3.92%) |
Mar 14, 2008 | 28.54 | 28.58 | 27.27 | 28.03 | 7,714,922 | -0.35(-1.23%) |
Mar 13, 2008 | 27.76 | 28.66 | 27.00 | 28.38 | 10,333,073 | +0.28(+1.00%) |
Mar 12, 2008 | 28.13 | 28.52 | 28.05 | 28.10 | 10,912,744 | -0.22(-0.78%) |
Mar 11, 2008 | 27.58 | 28.34 | 26.95 | 28.32 | 13,285,879 | +1.37(+5.08%) |
Mar 10, 2008 | 28.46 | 28.46 | 26.93 | 26.95 | 6,651,306 | -1.51(-5.31%) |
Mar 07, 2008 | 28.42 | 29.46 | 28.20 | 28.46 | 5,300,016 | -0.26(-0.91%) |
Mar 06, 2008 | 29.81 | 30.10 | 28.65 | 28.72 | 6,003,948 | -1.18(-3.95%) |
Mar 05, 2008 | 30.47 | 31.27 | 29.58 | 29.90 | 8,639,518 | -0.14(-0.47%) |
Mar 04, 2008 | 30.31 | 30.50 | 29.43 | 30.04 | 8,863,800 | -0.72(-2.34%) |
Mar 03, 2008 | 30.32 | 30.84 | 29.72 | 30.76 | 6,580,495 | +0.44(+1.45%) |
Feb 29, 2008 | 31.01 | 31.43 | 30.16 | 30.32 | 4,295,758 | -1.09(-3.47%) |
Feb 28, 2008 | 32.22 | 32.31 | 31.32 | 31.41 | 4,024,732 | -1.10(-3.38%) |
Feb 27, 2008 | 32.38 | 32.70 | 31.95 | 32.51 | 7,609,032 | +0.01(+0.03%) |
Feb 26, 2008 | 30.77 | 32.61 | 30.77 | 32.50 | 7,934,564 | +1.53(+4.94%) |
Feb 25, 2008 | 30.11 | 31.11 | 29.65 | 30.97 | 5,756,728 | +0.94(+3.13%) |
Feb 22, 2008 | 29.75 | 30.08 | 29.11 | 30.03 | 6,081,918 | +0.30(+1.01%) |
Feb 21, 2008 | 29.80 | 30.55 | 29.56 | 29.73 | 7,175,367 | -0.25(-0.83%) |
Feb 20, 2008 | 29.50 | 30.27 | 28.53 | 29.98 | 9,158,616 | -0.27(-0.89%) |
Feb 19, 2008 | 31.34 | 31.50 | 30.09 | 30.25 | 5,124,744 | -0.81(-2.61%) |
Feb 18, 2008 | 31.16 | 31.43 | 30.55 | 31.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 31.16 | 31.43 | 30.55 | 31.06 | 4,230,522 | -0.28(-0.89%) |
Feb 14, 2008 | 32.35 | 32.55 | 31.10 | 31.34 | 6,766,159 | -0.94(-2.91%) |
Feb 13, 2008 | 31.73 | 32.52 | 31.43 | 32.28 | 4,040,856 | +0.84(+2.67%) |
Feb 12, 2008 | 30.81 | 31.96 | 30.81 | 31.44 | 4,747,219 | +0.76(+2.48%) |
Feb 11, 2008 | 30.51 | 30.85 | 29.90 | 30.68 | 4,940,767 | +0.22(+0.72%) |
Feb 08, 2008 | 30.25 | 31.22 | 30.06 | 30.46 | 4,914,623 | +0.11(+0.36%) |
Feb 07, 2008 | 29.76 | 30.96 | 29.61 | 30.35 | 6,521,434 | +0.48(+1.61%) |
Feb 06, 2008 | 29.99 | 31.00 | 29.70 | 29.87 | 5,765,258 | +0.02(+0.07%) |
Feb 05, 2008 | 30.73 | 30.76 | 29.85 | 29.85 | 7,886,933 | -1.38(-4.42%) |
Feb 04, 2008 | 32.94 | 32.99 | 31.00 | 31.23 | 4,287,025 | -1.41(-4.32%) |
Feb 01, 2008 | 32.12 | 32.95 | 31.76 | 32.64 | 5,754,792 | +0.58(+1.81%) |
Jan 31, 2008 | 30.17 | 32.39 | 29.90 | 32.06 | 9,334,041 | +1.36(+4.43%) |
Jan 30, 2008 | 31.26 | 31.72 | 30.62 | 30.70 | 5,452,733 | -0.31(-1.00%) |
Jan 29, 2008 | 31.00 | 31.22 | 30.08 | 31.01 | 4,823,638 | +0.39(+1.27%) |
Jan 28, 2008 | 30.41 | 30.75 | 29.67 | 30.62 | 6,619,122 | +0.19(+0.62%) |
Jan 25, 2008 | 31.17 | 31.50 | 29.98 | 30.43 | 10,389,919 | -0.51(-1.65%) |
Jan 24, 2008 | 29.69 | 31.13 | 29.30 | 30.94 | 13,720,095 | +1.75(+6.00%) |
Jan 23, 2008 | 27.37 | 30.00 | 25.75 | 29.19 | 20,884,100 | +1.70(+6.18%) |
Jan 22, 2008 | 23.68 | 27.49 | 23.22 | 27.49 | 12,260,324 | +2.30(+9.13%) |
Jan 21, 2008 | 25.12 | 26.00 | 24.88 | 25.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 25.12 | 26.00 | 24.88 | 25.19 | 6,020,637 | +0.26(+1.04%) |
Jan 17, 2008 | 25.76 | 25.94 | 24.79 | 24.93 | 5,802,202 | -0.80(-3.11%) |
Jan 16, 2008 | 24.46 | 26.33 | 24.46 | 25.73 | 8,053,839 | +1.11(+4.51%) |
Jan 15, 2008 | 24.90 | 25.30 | 24.09 | 24.62 | 7,912,757 | -1.10(-4.28%) |
Jan 14, 2008 | 26.03 | 26.42 | 25.15 | 25.72 | 9,743,811 | -1.13(-4.21%) |
Jan 11, 2008 | 28.80 | 28.80 | 26.44 | 26.85 | 8,946,411 | -2.02(-7.00%) |
Jan 10, 2008 | 27.00 | 29.36 | 26.90 | 28.87 | 6,965,577 | +1.55(+5.67%) |
Jan 09, 2008 | 27.21 | 27.70 | 26.21 | 27.32 | 9,526,895 | -0.91(-3.22%) |
Jan 08, 2008 | 28.49 | 29.13 | 28.14 | 28.23 | 6,142,481 | -0.06(-0.21%) |
Jan 07, 2008 | 28.21 | 28.60 | 27.85 | 28.29 | 4,902,715 | +0.20(+0.71%) |
Jan 04, 2008 | 29.40 | 29.40 | 27.58 | 28.09 | 7,573,894 | -1.62(-5.45%) |
Jan 03, 2008 | 30.58 | 31.07 | 29.60 | 29.71 | 4,992,538 | -0.84(-2.75%) |
Jan 02, 2008 | 30.62 | 31.21 | 30.49 | 30.55 | 4,941,618 | -0.03(-0.10%) |
Jan 01, 2008 | 30.32 | 31.01 | 30.05 | 30.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 30.32 | 31.01 | 30.05 | 30.58 | 3,791,353 | +0.11(+0.36%) |
Dec 28, 2007 | 31.11 | 31.39 | 29.98 | 30.47 | 4,903,146 | -0.46(-1.49%) |
Dec 27, 2007 | 30.60 | 31.08 | 30.15 | 30.93 | 4,802,396 | +0.05(+0.16%) |
Dec 26, 2007 | 31.59 | 31.59 | 30.76 | 30.88 | 2,957,229 | -0.70(-2.22%) |
Dec 24, 2007 | 31.45 | 31.63 | 30.96 | 31.58 | 1,731,033 | +0.11(+0.35%) |
Dec 21, 2007 | 31.80 | 32.22 | 31.24 | 31.47 | 5,242,428 | -0.12(-0.38%) |
Dec 20, 2007 | 30.57 | 32.00 | 30.26 | 31.59 | 7,343,125 | +1.18(+3.88%) |
Dec 19, 2007 | 31.20 | 31.57 | 29.22 | 30.41 | 14,077,447 | -0.72(-2.31%) |
Dec 18, 2007 | 33.18 | 33.39 | 31.02 | 31.13 | 14,260,216 | -1.84(-5.58%) |
Dec 17, 2007 | 34.00 | 34.00 | 32.94 | 32.97 | 4,570,656 | -1.23(-3.60%) |
Dec 14, 2007 | 34.80 | 34.96 | 34.10 | 34.20 | 4,207,478 | -1.03(-2.92%) |
Dec 13, 2007 | 35.93 | 36.00 | 34.57 | 35.23 | 4,707,012 | +0.18(+0.51%) |
Dec 12, 2007 | 36.60 | 37.00 | 34.75 | 35.05 | 7,378,161 | -0.76(-2.12%) |
Dec 11, 2007 | 37.50 | 37.99 | 35.78 | 35.81 | 3,946,378 | -1.56(-4.17%) |
Dec 10, 2007 | 36.63 | 37.50 | 36.31 | 37.37 | 2,630,994 | +0.77(+2.10%) |
Dec 07, 2007 | 36.51 | 37.58 | 36.46 | 36.60 | 3,159,862 | -0.07(-0.19%) |
Dec 06, 2007 | 36.33 | 36.87 | 35.60 | 36.67 | 3,264,769 | +0.33(+0.91%) |
Dec 05, 2007 | 36.30 | 36.75 | 35.79 | 36.34 | 3,687,538 | +0.60(+1.68%) |
Dec 04, 2007 | 36.24 | 36.49 | 35.56 | 35.74 | 4,238,237 | -0.64(-1.76%) |
Dec 03, 2007 | 37.50 | 37.63 | 36.26 | 36.38 | 3,369,588 | -0.76(-2.05%) |
Nov 30, 2007 | 36.59 | 38.17 | 36.59 | 37.14 | 5,497,113 | +1.35(+3.77%) |
Nov 29, 2007 | 37.14 | 37.14 | 35.38 | 35.79 | 4,640,331 | -1.39(-3.74%) |
Nov 28, 2007 | 35.19 | 37.28 | 35.13 | 37.18 | 7,237,897 | +2.18(+6.23%) |
Nov 27, 2007 | 34.88 | 35.19 | 34.51 | 35.00 | 5,136,201 | +0.23(+0.66%) |
Nov 26, 2007 | 36.43 | 36.43 | 34.67 | 34.77 | 5,316,800 | -1.14(-3.17%) |
Nov 23, 2007 | 34.99 | 36.00 | 34.95 | 35.91 | 2,075,200 | +1.08(+3.10%) |
Nov 21, 2007 | 34.15 | 35.55 | 33.75 | 34.83 | 6,207,210 | -0.38(-1.08%) |
Nov 20, 2007 | 34.44 | 36.27 | 34.39 | 35.21 | 8,262,325 | +0.79(+2.30%) |
Nov 19, 2007 | 34.91 | 34.91 | 33.61 | 34.42 | 6,765,209 | +0.10(+0.29%) |
Nov 16, 2007 | 34.56 | 34.73 | 33.54 | 34.32 | 5,728,667 | +0.06(+0.18%) |
Nov 15, 2007 | 34.82 | 34.85 | 33.72 | 34.26 | 7,411,473 | -0.63(-1.81%) |
Nov 14, 2007 | 36.50 | 36.83 | 34.77 | 34.89 | 8,351,397 | -1.05(-2.92%) |
Nov 13, 2007 | 35.05 | 36.08 | 33.86 | 35.94 | 8,553,530 | +2.25(+6.68%) |
Nov 12, 2007 | 32.59 | 34.80 | 32.25 | 33.69 | 8,342,577 | +1.11(+3.41%) |
Nov 09, 2007 | 32.45 | 33.20 | 32.00 | 32.58 | 10,538,906 | +0.28(+0.87%) |
Nov 08, 2007 | 33.52 | 33.52 | 30.52 | 32.30 | 13,212,001 | -0.77(-2.33%) |
Nov 07, 2007 | 32.57 | 33.72 | 32.40 | 33.07 | 8,949,071 | -0.33(-0.99%) |
Nov 06, 2007 | 33.74 | 34.27 | 33.23 | 33.40 | 8,606,435 | -0.53(-1.56%) |
Nov 05, 2007 | 34.90 | 35.25 | 33.85 | 33.93 | 7,651,540 | -1.25(-3.55%) |
Nov 02, 2007 | 34.71 | 35.37 | 34.17 | 35.18 | 6,298,100 | +0.04(+0.11%) |
Nov 01, 2007 | 36.11 | 36.38 | 35.12 | 35.14 | 6,730,400 | -1.42(-3.88%) |
Oct 31, 2007 | 36.21 | 36.80 | 35.65 | 36.56 | 6,796,400 | +0.66(+1.84%) |
Oct 30, 2007 | 36.69 | 37.10 | 35.68 | 35.90 | 10,623,800 | -1.20(-3.23%) |
Oct 29, 2007 | 36.29 | 37.74 | 36.25 | 37.10 | 9,737,500 | +0.94(+2.60%) |
Oct 26, 2007 | 35.56 | 36.35 | 35.10 | 36.16 | 8,460,800 | +0.98(+2.79%) |
Oct 25, 2007 | 36.33 | 36.57 | 35.07 | 35.18 | 13,755,300 | -1.22(-3.35%) |
Oct 24, 2007 | 36.93 | 37.17 | 36.19 | 36.40 | 12,567,000 | -0.20(-0.55%) |
Oct 23, 2007 | 38.00 | 38.94 | 36.15 | 36.60 | 34,029,976 | -4.87(-11.74%) |
Oct 22, 2007 | 41.05 | 42.11 | 40.57 | 41.47 | 7,805,900 | +0.19(+0.46%) |
Oct 19, 2007 | 42.55 | 42.67 | 41.11 | 41.28 | 4,943,000 | -1.42(-3.33%) |
Oct 18, 2007 | 42.22 | 43.02 | 42.22 | 42.70 | 5,490,743 | -0.40(-0.93%) |
Oct 17, 2007 | 42.71 | 44.24 | 42.46 | 43.10 | 7,859,800 | +1.30(+3.11%) |
Oct 16, 2007 | 41.86 | 42.22 | 41.48 | 41.80 | 6,410,200 | +0.06(+0.14%) |
Oct 15, 2007 | 43.95 | 43.95 | 41.42 | 41.74 | 9,506,800 | -2.23(-5.07%) |
Oct 12, 2007 | 44.38 | 44.93 | 43.66 | 43.97 | 3,982,800 | -0.30(-0.68%) |
Oct 11, 2007 | 45.56 | 45.75 | 43.82 | 44.27 | 5,931,506 | -1.04(-2.30%) |
Oct 10, 2007 | 44.74 | 45.73 | 44.72 | 45.31 | 3,265,700 | +0.21(+0.47%) |
Oct 09, 2007 | 46.65 | 46.75 | 44.60 | 45.10 | 7,504,500 | -1.55(-3.32%) |
Oct 08, 2007 | 47.49 | 47.62 | 46.15 | 46.65 | 1,942,200 | -0.77(-1.62%) |
Oct 05, 2007 | 46.62 | 47.89 | 46.36 | 47.42 | 4,000,800 | +1.46(+3.18%) |
Oct 04, 2007 | 46.97 | 47.11 | 45.59 | 45.96 | 3,882,700 | -0.96(-2.05%) |
Oct 03, 2007 | 47.30 | 47.30 | 46.60 | 46.92 | 3,984,700 | -0.28(-0.59%) |
Oct 02, 2007 | 47.00 | 47.47 | 46.74 | 47.20 | 3,136,700 | +0.13(+0.28%) |
Oct 01, 2007 | 47.82 | 47.82 | 46.13 | 47.07 | 4,449,700 | -0.20(-0.42%) |
Sep 28, 2007 | 47.51 | 48.22 | 46.98 | 47.27 | 1,939,500 | -0.33(-0.69%) |
Sep 27, 2007 | 46.98 | 48.03 | 46.51 | 47.60 | 2,332,800 | +0.61(+1.30%) |
Sep 26, 2007 | 47.27 | 47.61 | 46.12 | 46.99 | 2,625,700 | +0.03(+0.06%) |
Sep 25, 2007 | 46.95 | 47.13 | 46.11 | 46.96 | 4,242,700 | -0.71(-1.49%) |
Sep 24, 2007 | 48.62 | 49.02 | 47.34 | 47.67 | 3,257,700 | -0.61(-1.26%) |
Sep 21, 2007 | 48.84 | 49.54 | 47.98 | 48.28 | 3,320,600 | -0.45(-0.92%) |
Sep 20, 2007 | 50.07 | 50.00 | 48.35 | 48.73 | 3,924,289 | -1.34(-2.68%) |
Sep 19, 2007 | 48.70 | 50.95 | 48.42 | 50.07 | 7,539,514 | +2.24(+4.68%) |
Sep 18, 2007 | 46.74 | 47.98 | 45.96 | 47.83 | 4,468,300 | +1.31(+2.82%) |
Sep 17, 2007 | 47.43 | 47.60 | 45.93 | 46.52 | 4,157,900 | -1.42(-2.96%) |
Sep 14, 2007 | 47.48 | 48.26 | 46.54 | 47.94 | 3,867,600 | +0.46(+0.97%) |
Sep 13, 2007 | 46.28 | 47.76 | 45.86 | 47.48 | 6,349,800 | +1.48(+3.22%) |
Sep 12, 2007 | 45.13 | 46.40 | 45.00 | 46.00 | 4,137,788 | +0.12(+0.26%) |
Sep 11, 2007 | 43.93 | 45.97 | 43.81 | 45.88 | 5,696,500 | +1.95(+4.44%) |
Sep 10, 2007 | 45.00 | 45.15 | 43.24 | 43.93 | 4,418,900 | -0.74(-1.66%) |
Sep 07, 2007 | 44.70 | 45.75 | 43.60 | 44.67 | 6,140,800 | -1.28(-2.79%) |
Sep 06, 2007 | 46.12 | 46.36 | 45.23 | 45.95 | 4,722,800 | +0.14(+0.31%) |
Sep 05, 2007 | 43.90 | 46.64 | 43.74 | 45.81 | 7,429,800 | +1.37(+3.08%) |
Sep 04, 2007 | 44.11 | 44.70 | 44.01 | 44.44 | 4,089,400 | -0.09(-0.20%) |
Aug 31, 2007 | 43.58 | 45.00 | 43.58 | 44.53 | 5,510,000 | +1.50(+3.49%) |
Aug 30, 2007 | 41.72 | 43.49 | 41.01 | 43.03 | 6,289,100 | +1.15(+2.75%) |
Aug 29, 2007 | 41.47 | 42.00 | 40.29 | 41.88 | 8,114,200 | +0.42(+1.01%) |
Aug 28, 2007 | 42.72 | 42.79 | 41.40 | 41.46 | 6,418,200 | -1.33(-3.11%) |
Aug 27, 2007 | 44.94 | 44.97 | 42.75 | 42.79 | 5,269,452 | -2.21(-4.91%) |
Aug 24, 2007 | 43.73 | 45.07 | 43.60 | 45.00 | 3,042,300 | +0.86(+1.95%) |
Aug 23, 2007 | 43.67 | 44.65 | 43.51 | 44.14 | 3,936,000 | +0.47(+1.08%) |
Aug 22, 2007 | 44.01 | 44.62 | 42.98 | 43.67 | 5,325,100 | -0.12(-0.27%) |
Aug 21, 2007 | 44.53 | 44.63 | 42.25 | 43.79 | 7,542,700 | -0.74(-1.66%) |
Aug 20, 2007 | 44.33 | 45.95 | 43.97 | 44.53 | 3,526,499 | +0.21(+0.47%) |
Aug 17, 2007 | 44.70 | 46.00 | 42.97 | 44.32 | 9,090,790 | +0.90(+2.07%) |
Aug 16, 2007 | 43.40 | 44.49 | 41.00 | 43.42 | 8,616,390 | +0.02(+0.05%) |
Aug 15, 2007 | 43.60 | 44.72 | 43.06 | 43.40 | 3,842,977 | -0.53(-1.21%) |
Aug 14, 2007 | 45.42 | 45.88 | 43.60 | 43.93 | 4,193,709 | -1.96(-4.27%) |
Aug 13, 2007 | 44.99 | 47.00 | 45.22 | 45.89 | 4,335,000 | +0.90(+2.00%) |
Aug 10, 2007 | 42.50 | 46.16 | 40.77 | 44.99 | 7,952,827 | +0.84(+1.90%) |
Aug 09, 2007 | 46.28 | 46.88 | 43.38 | 44.15 | 6,407,649 | -2.13(-4.60%) |
Aug 08, 2007 | 48.52 | 48.52 | 45.62 | 46.28 | 7,187,450 | -2.27(-4.68%) |
Aug 07, 2007 | 46.73 | 48.91 | 46.53 | 48.55 | 5,232,276 | +1.82(+3.89%) |
Aug 06, 2007 | 46.10 | 46.89 | 43.71 | 46.73 | 6,003,074 | +0.39(+0.84%) |
Aug 03, 2007 | 46.96 | 47.96 | 46.14 | 46.34 | 4,077,000 | -1.62(-3.38%) |
Aug 02, 2007 | 47.75 | 48.00 | 46.68 | 47.96 | 3,739,849 | +0.55(+1.16%) |
Aug 01, 2007 | 45.83 | 47.51 | 45.71 | 47.41 | 7,679,984 | +1.95(+4.29%) |
Jul 31, 2007 | 47.87 | 48.50 | 44.58 | 45.46 | 9,234,773 | -2.41(-5.03%) |
Jul 30, 2007 | 45.90 | 48.04 | 45.60 | 47.87 | 7,987,696 | +2.31(+5.07%) |
Jul 27, 2007 | 47.05 | 47.32 | 45.47 | 45.56 | 4,768,800 | -1.27(-2.71%) |
Jul 26, 2007 | 47.70 | 47.70 | 45.68 | 46.83 | 6,262,200 | -1.27(-2.64%) |
Jul 25, 2007 | 49.00 | 49.23 | 47.31 | 48.10 | 3,791,666 | -0.90(-1.84%) |
Jul 24, 2007 | 49.82 | 49.83 | 48.41 | 49.00 | 3,406,731 | -0.05(-0.10%) |
Jul 23, 2007 | 49.08 | 49.54 | 48.83 | 49.05 | 1,929,600 | +0.18(+0.37%) |
Jul 20, 2007 | 50.25 | 50.25 | 48.57 | 48.87 | 2,832,747 | -1.01(-2.02%) |
Jul 19, 2007 | 49.49 | 50.28 | 49.24 | 49.88 | 2,638,900 | +0.91(+1.86%) |
Jul 18, 2007 | 48.99 | 49.54 | 48.51 | 48.97 | 2,817,800 | -0.15(-0.31%) |
Jul 17, 2007 | 48.90 | 49.44 | 48.69 | 49.12 | 2,309,800 | +0.28(+0.57%) |
Jul 16, 2007 | 49.20 | 49.50 | 48.31 | 48.84 | 2,900,200 | -1.00(-2.01%) |
Jul 13, 2007 | 50.52 | 50.56 | 49.11 | 49.84 | 2,389,346 | -0.86(-1.70%) |
Jul 12, 2007 | 49.25 | 50.79 | 48.72 | 50.70 | 3,818,600 | +1.98(+4.06%) |
Jul 11, 2007 | 49.51 | 49.90 | 48.30 | 48.72 | 3,053,600 | -0.42(-0.85%) |
Jul 10, 2007 | 48.62 | 49.40 | 48.84 | 49.14 | 3,578,900 | -0.29(-0.59%) |
Jul 09, 2007 | 49.37 | 49.90 | 48.88 | 49.43 | 4,665,500 | +0.06(+0.12%) |
Jul 06, 2007 | 47.80 | 49.46 | 47.67 | 49.37 | 3,900,683 | +1.47(+3.07%) |
Jul 05, 2007 | 48.00 | 48.13 | 47.34 | 47.90 | 3,842,200 | +0.32(+0.67%) |
Jul 03, 2007 | 47.54 | 47.91 | 47.30 | 47.58 | 1,307,600 | +0.33(+0.70%) |
Jul 02, 2007 | 47.40 | 47.83 | 46.78 | 47.25 | 2,082,600 | -0.14(-0.30%) |
Jun 29, 2007 | 47.61 | 48.38 | 47.08 | 47.39 | 2,873,200 | +0.05(+0.11%) |
Jun 28, 2007 | 47.31 | 47.86 | 47.11 | 47.34 | 1,959,010 | +0.10(+0.21%) |
Jun 27, 2007 | 46.25 | 47.38 | 46.11 | 47.24 | 2,999,300 | +0.62(+1.33%) |
Jun 26, 2007 | 46.89 | 47.39 | 46.58 | 46.62 | 2,575,182 | +0.11(+0.24%) |
Jun 25, 2007 | 47.25 | 47.46 | 46.22 | 46.51 | 2,646,800 | -0.61(-1.29%) |
Jun 22, 2007 | 47.99 | 48.10 | 46.27 | 47.12 | 4,830,800 | -0.91(-1.89%) |
Jun 21, 2007 | 48.02 | 48.08 | 47.25 | 48.03 | 2,370,865 | +0.01(+0.02%) |
Jun 20, 2007 | 49.64 | 49.70 | 47.96 | 48.02 | 2,593,100 | -1.55(-3.13%) |
Jun 19, 2007 | 48.56 | 49.70 | 48.18 | 49.57 | 2,832,200 | +0.94(+1.93%) |
Jun 18, 2007 | 48.77 | 49.11 | 48.00 | 48.63 | 2,049,300 | -0.06(-0.12%) |
Jun 15, 2007 | 49.15 | 49.30 | 48.34 | 48.69 | 2,787,200 | -0.18(-0.37%) |
Jun 14, 2007 | 48.89 | 49.50 | 48.50 | 48.87 | 3,520,100 | -0.02(-0.04%) |
Jun 13, 2007 | 47.95 | 48.94 | 47.78 | 48.89 | 3,224,700 | +1.41(+2.97%) |
Jun 12, 2007 | 48.07 | 48.09 | 47.31 | 47.48 | 2,765,200 | -0.59(-1.23%) |
Jun 11, 2007 | 49.03 | 49.03 | 48.01 | 48.07 | 2,805,327 | -0.95(-1.94%) |
Jun 08, 2007 | 47.87 | 49.20 | 47.10 | 49.02 | 3,411,418 | +1.16(+2.42%) |
Jun 07, 2007 | 49.40 | 49.51 | 47.82 | 47.86 | 3,612,100 | -1.26(-2.57%) |
Jun 06, 2007 | 50.00 | 50.27 | 48.80 | 49.12 | 5,151,000 | -1.22(-2.42%) |
Jun 05, 2007 | 52.06 | 51.50 | 50.08 | 50.34 | 3,702,100 | -1.21(-2.35%) |
Jun 04, 2007 | 51.40 | 51.96 | 51.15 | 51.55 | 2,638,500 | +0.21(+0.41%) |
Jun 01, 2007 | 51.60 | 51.81 | 51.00 | 51.34 | 2,978,600 | -0.02(-0.04%) |
May 31, 2007 | 51.27 | 51.97 | 51.19 | 51.36 | 3,042,120 | +0.21(+0.41%) |
May 30, 2007 | 49.11 | 52.00 | 48.74 | 51.15 | 6,077,117 | +2.04(+4.15%) |
May 29, 2007 | 49.00 | 49.66 | 48.61 | 49.11 | 2,552,648 | +0.45(+0.92%) |
May 25, 2007 | 48.00 | 49.03 | 48.00 | 48.66 | 1,978,200 | +0.05(+0.10%) |
May 24, 2007 | 49.36 | 49.70 | 48.44 | 48.61 | 3,430,400 | -0.65(-1.32%) |
May 23, 2007 | 49.65 | 49.80 | 49.17 | 49.26 | 3,881,500 | +0.03(+0.06%) |
May 22, 2007 | 48.98 | 49.47 | 48.75 | 49.23 | 4,417,780 | +0.65(+1.34%) |
May 21, 2007 | 48.00 | 49.10 | 48.00 | 48.58 | 3,205,502 | +0.62(+1.29%) |
May 18, 2007 | 47.96 | 48.12 | 47.15 | 47.96 | 2,686,900 | +0.06(+0.13%) |
May 17, 2007 | 47.46 | 48.30 | 47.19 | 47.90 | 2,559,200 | +0.44(+0.93%) |
May 16, 2007 | 46.30 | 47.49 | 46.22 | 47.46 | 4,472,900 | +1.36(+2.95%) |
May 15, 2007 | 46.52 | 47.62 | 46.06 | 46.10 | 6,201,300 | -1.26(-2.66%) |
May 14, 2007 | 47.84 | 47.78 | 47.01 | 47.36 | 2,912,400 | -0.48(-1.00%) |
May 11, 2007 | 48.63 | 48.80 | 47.38 | 47.84 | 3,439,100 | -0.28(-0.58%) |
May 10, 2007 | 49.02 | 49.34 | 48.00 | 48.12 | 3,332,217 | -1.21(-2.45%) |
May 09, 2007 | 48.55 | 49.39 | 48.31 | 49.33 | 2,739,900 | +0.78(+1.61%) |
May 08, 2007 | 48.09 | 48.65 | 47.85 | 48.55 | 3,347,300 | +0.35(+0.73%) |
May 07, 2007 | 49.42 | 49.46 | 47.92 | 48.20 | 3,581,875 | -0.94(-1.91%) |
May 04, 2007 | 47.80 | 49.20 | 47.77 | 49.14 | 3,944,900 | +1.39(+2.91%) |
May 03, 2007 | 48.60 | 48.62 | 47.52 | 47.75 | 4,453,112 | -0.85(-1.75%) |
May 02, 2007 | 48.57 | 49.28 | 48.14 | 48.60 | 5,080,868 | +0.50(+1.04%) |
May 01, 2007 | 49.10 | 49.10 | 46.81 | 48.10 | 8,523,449 | -0.73(-1.49%) |
Apr 30, 2007 | 51.12 | 51.12 | 48.71 | 48.83 | 5,514,818 | -2.42(-4.72%) |
Apr 27, 2007 | 51.28 | 51.49 | 51.02 | 51.25 | 4,069,295 | -0.03(-0.06%) |
Apr 26, 2007 | 51.06 | 51.48 | 50.44 | 51.28 | 4,043,721 | +0.53(+1.04%) |
Apr 25, 2007 | 51.13 | 51.20 | 50.37 | 50.75 | 5,344,200 | +0.49(+0.97%) |
Apr 24, 2007 | 52.50 | 53.00 | 49.60 | 50.26 | 10,215,437 | -3.09(-5.79%) |
Apr 23, 2007 | 53.87 | 54.00 | 52.90 | 53.35 | 3,427,317 | -0.44(-0.82%) |
Apr 20, 2007 | 52.95 | 53.81 | 52.68 | 53.79 | 4,107,130 | +1.96(+3.78%) |
Apr 19, 2007 | 52.30 | 52.50 | 51.68 | 51.83 | 2,029,918 | -0.91(-1.73%) |
Apr 18, 2007 | 52.23 | 52.84 | 51.95 | 52.74 | 2,818,010 | +0.51(+0.98%) |
Apr 17, 2007 | 52.97 | 53.07 | 51.93 | 52.23 | 2,689,650 | -0.74(-1.40%) |
Apr 16, 2007 | 52.39 | 53.30 | 52.27 | 52.97 | 2,995,100 | +0.98(+1.88%) |
Apr 13, 2007 | 53.50 | 53.50 | 51.63 | 51.99 | 2,969,100 | -0.87(-1.65%) |
Apr 12, 2007 | 51.40 | 52.94 | 50.65 | 52.86 | 4,395,344 | +1.61(+3.14%) |
Apr 11, 2007 | 51.79 | 52.00 | 51.11 | 51.25 | 3,178,800 | -0.19(-0.37%) |
Apr 10, 2007 | 51.35 | 51.70 | 51.09 | 51.44 | 2,860,850 | +0.14(+0.27%) |
Apr 09, 2007 | 51.61 | 51.61 | 50.89 | 51.30 | 2,158,100 | -0.10(-0.19%) |
Apr 05, 2007 | 51.75 | 51.76 | 51.27 | 51.40 | 1,855,600 | -0.24(-0.46%) |
Apr 04, 2007 | 51.04 | 51.69 | 50.74 | 51.64 | 2,441,489 | +0.67(+1.31%) |
Apr 03, 2007 | 50.31 | 51.34 | 50.31 | 50.97 | 3,331,300 | +0.78(+1.55%) |