Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.56 | 46.96 | 45.12 | 46.11 | 2,876,010 | +0.65(+1.43%) |
Mar 28, 2008 | 45.57 | 47.16 | 45.33 | 45.46 | 2,048,818 | -0.85(-1.84%) |
Mar 27, 2008 | 47.24 | 47.46 | 45.71 | 46.31 | 2,812,014 | -0.64(-1.36%) |
Mar 26, 2008 | 48.38 | 48.40 | 46.89 | 46.95 | 2,051,252 | -1.62(-3.34%) |
Mar 25, 2008 | 47.91 | 48.91 | 46.85 | 48.57 | 2,611,144 | +0.74(+1.54%) |
Mar 24, 2008 | 48.35 | 49.71 | 47.67 | 47.83 | 2,728,678 | -0.44(-0.92%) |
Mar 21, 2008 | 46.34 | 48.38 | 45.39 | 48.28 | 4,397,454 | +0.00(+0.00%) |
Mar 20, 2008 | 46.34 | 48.38 | 45.39 | 48.28 | 4,397,454 | +2.25(+4.88%) |
Mar 19, 2008 | 48.56 | 49.20 | 45.72 | 46.03 | 4,764,822 | -2.68(-5.51%) |
Mar 18, 2008 | 46.27 | 48.72 | 45.86 | 48.72 | 5,808,711 | +3.75(+8.33%) |
Mar 17, 2008 | 45.09 | 46.60 | 43.38 | 44.97 | 5,696,441 | -0.87(-1.89%) |
Mar 14, 2008 | 47.15 | 48.49 | 45.20 | 45.84 | 3,506,831 | -1.89(-3.95%) |
Mar 13, 2008 | 46.90 | 48.16 | 44.95 | 47.72 | 3,773,238 | +0.47(+1.00%) |
Mar 12, 2008 | 48.68 | 49.42 | 47.14 | 47.25 | 3,220,349 | -1.33(-2.74%) |
Mar 11, 2008 | 46.50 | 48.60 | 46.11 | 48.58 | 3,117,527 | +3.29(+7.26%) |
Mar 10, 2008 | 46.18 | 47.16 | 45.26 | 45.30 | 3,045,780 | -1.12(-2.41%) |
Mar 07, 2008 | 45.95 | 47.30 | 45.12 | 46.41 | 3,146,633 | +0.33(+0.71%) |
Mar 06, 2008 | 47.66 | 47.66 | 46.06 | 46.09 | 2,624,899 | -1.78(-3.72%) |
Mar 05, 2008 | 47.98 | 49.04 | 47.22 | 47.87 | 2,993,593 | +0.10(+0.22%) |
Mar 04, 2008 | 47.61 | 47.92 | 46.45 | 47.77 | 3,582,346 | +0.27(+0.57%) |
Mar 03, 2008 | 46.92 | 48.07 | 45.58 | 47.49 | 4,044,364 | +0.58(+1.24%) |
Feb 29, 2008 | 48.00 | 48.01 | 46.68 | 46.91 | 2,897,623 | -1.51(-3.12%) |
Feb 28, 2008 | 49.24 | 49.48 | 48.24 | 48.42 | 1,654,658 | -1.07(-2.16%) |
Feb 27, 2008 | 49.46 | 50.21 | 48.80 | 49.49 | 1,995,521 | -0.17(-0.35%) |
Feb 26, 2008 | 49.78 | 50.41 | 49.27 | 49.67 | 2,392,719 | -0.47(-0.94%) |
Feb 25, 2008 | 48.62 | 50.39 | 48.24 | 50.14 | 3,285,968 | +1.39(+2.86%) |
Feb 22, 2008 | 49.25 | 49.25 | 47.11 | 48.74 | 4,211,330 | -0.78(-1.58%) |
Feb 21, 2008 | 50.94 | 50.98 | 49.43 | 49.53 | 2,043,960 | -1.13(-2.23%) |
Feb 20, 2008 | 49.06 | 50.82 | 48.90 | 50.66 | 2,859,488 | +1.25(+2.53%) |
Feb 19, 2008 | 51.23 | 51.33 | 49.26 | 49.41 | 2,863,767 | -0.99(-1.97%) |
Feb 18, 2008 | 50.50 | 50.50 | 49.39 | 50.40 | 2,140,615 | +0.00(+0.00%) |
Feb 15, 2008 | 50.50 | 50.50 | 49.39 | 50.40 | 2,140,615 | -0.06(-0.12%) |
Feb 14, 2008 | 50.84 | 51.40 | 50.15 | 50.46 | 2,577,140 | -0.16(-0.32%) |
Feb 13, 2008 | 50.46 | 50.63 | 49.15 | 50.62 | 2,692,301 | +0.65(+1.30%) |
Feb 12, 2008 | 49.12 | 50.48 | 48.92 | 49.97 | 2,768,508 | +1.01(+2.05%) |
Feb 11, 2008 | 48.85 | 49.36 | 48.16 | 48.97 | 1,547,193 | +0.04(+0.09%) |
Feb 08, 2008 | 49.58 | 49.88 | 48.31 | 48.92 | 2,455,147 | -1.17(-2.34%) |
Feb 07, 2008 | 48.33 | 50.55 | 47.97 | 50.10 | 2,990,987 | +1.68(+3.47%) |
Feb 06, 2008 | 49.33 | 49.39 | 47.88 | 48.42 | 2,941,360 | +0.09(+0.19%) |
Feb 05, 2008 | 49.23 | 50.11 | 48.26 | 48.33 | 2,281,968 | -1.99(-3.96%) |
Feb 04, 2008 | 51.05 | 51.05 | 50.05 | 50.32 | 1,743,403 | -0.87(-1.71%) |
Feb 01, 2008 | 51.25 | 51.80 | 50.08 | 51.19 | 3,811,078 | +0.31(+0.60%) |
Jan 31, 2008 | 49.44 | 51.37 | 48.69 | 50.89 | 4,325,323 | +0.75(+1.49%) |
Jan 30, 2008 | 49.89 | 51.55 | 49.11 | 50.14 | 4,082,290 | +0.35(+0.71%) |
Jan 29, 2008 | 49.08 | 49.85 | 48.19 | 49.78 | 2,576,681 | +0.86(+1.76%) |
Jan 28, 2008 | 48.33 | 49.27 | 47.64 | 48.92 | 4,360,467 | +0.76(+1.57%) |
Jan 25, 2008 | 49.30 | 49.85 | 47.64 | 48.17 | 3,257,322 | -0.55(-1.12%) |
Jan 24, 2008 | 49.56 | 49.60 | 48.13 | 48.72 | 5,577,052 | -0.69(-1.39%) |
Jan 23, 2008 | 47.28 | 50.53 | 46.00 | 49.40 | 4,885,348 | +0.85(+1.76%) |
Jan 22, 2008 | 47.20 | 49.56 | 45.87 | 48.55 | 5,231,643 | +0.54(+1.13%) |
Jan 21, 2008 | 49.01 | 50.84 | 47.36 | 48.01 | 4,346,036 | +0.00(+0.00%) |
Jan 18, 2008 | 49.01 | 50.84 | 47.36 | 48.01 | 4,346,036 | -1.59(-3.20%) |
Jan 17, 2008 | 50.70 | 51.67 | 49.26 | 49.60 | 4,586,206 | -0.71(-1.42%) |
Jan 16, 2008 | 47.94 | 51.89 | 47.93 | 50.31 | 5,650,581 | +1.91(+3.94%) |
Jan 15, 2008 | 50.43 | 50.43 | 48.22 | 48.40 | 4,372,728 | -2.93(-5.70%) |
Jan 14, 2008 | 51.75 | 51.83 | 50.80 | 51.33 | 3,202,418 | -0.10(-0.20%) |
Jan 11, 2008 | 50.99 | 52.33 | 50.50 | 51.43 | 2,648,108 | -0.31(-0.60%) |
Jan 10, 2008 | 49.98 | 52.86 | 49.87 | 51.75 | 4,302,522 | +1.12(+2.21%) |
Jan 09, 2008 | 49.55 | 50.83 | 48.84 | 50.63 | 5,500,063 | +1.28(+2.59%) |
Jan 08, 2008 | 51.43 | 51.95 | 49.28 | 49.35 | 3,286,503 | -1.72(-3.37%) |
Jan 07, 2008 | 51.17 | 51.78 | 49.99 | 51.07 | 2,529,588 | +0.33(+0.64%) |
Jan 04, 2008 | 52.43 | 52.72 | 50.75 | 50.75 | 3,270,533 | -2.01(-3.81%) |
Jan 03, 2008 | 51.48 | 53.50 | 51.47 | 52.76 | 3,836,114 | +1.39(+2.70%) |
Jan 02, 2008 | 53.03 | 53.31 | 51.28 | 51.37 | 2,400,551 | -1.75(-3.29%) |
Jan 01, 2008 | 52.98 | 53.81 | 52.57 | 53.12 | 1,380,816 | +0.00(+0.00%) |
Dec 31, 2007 | 52.98 | 53.81 | 52.57 | 53.12 | 1,363,858 | -0.10(-0.18%) |
Dec 28, 2007 | 54.14 | 54.30 | 53.06 | 53.22 | 1,136,000 | -0.31(-0.58%) |
Dec 27, 2007 | 54.19 | 54.31 | 53.53 | 53.53 | 1,242,926 | -0.94(-1.72%) |
Dec 26, 2007 | 54.37 | 54.62 | 53.56 | 54.47 | 818,722 | +0.14(+0.26%) |
Dec 24, 2007 | 54.21 | 54.83 | 54.03 | 54.33 | 588,588 | +0.65(+1.21%) |
Dec 21, 2007 | 53.17 | 54.07 | 52.51 | 53.67 | 3,610,849 | +0.62(+1.18%) |
Dec 20, 2007 | 53.06 | 53.31 | 52.02 | 53.05 | 2,584,637 | +0.83(+1.59%) |
Dec 19, 2007 | 51.41 | 52.63 | 51.13 | 52.22 | 1,813,977 | +0.67(+1.29%) |
Dec 18, 2007 | 51.55 | 52.34 | 50.16 | 51.55 | 2,972,795 | -0.10(-0.19%) |
Dec 17, 2007 | 51.81 | 52.59 | 51.52 | 51.65 | 2,495,394 | -0.66(-1.26%) |
Dec 14, 2007 | 53.65 | 53.85 | 52.28 | 52.31 | 2,570,379 | -1.44(-2.68%) |
Dec 13, 2007 | 53.58 | 54.11 | 52.45 | 53.75 | 2,374,648 | -0.04(-0.08%) |
Dec 12, 2007 | 54.56 | 54.97 | 52.79 | 53.79 | 2,502,446 | +0.72(+1.36%) |
Dec 11, 2007 | 55.71 | 55.91 | 53.04 | 53.07 | 2,925,808 | -2.58(-4.64%) |
Dec 10, 2007 | 54.36 | 55.76 | 54.36 | 55.65 | 3,389,748 | +1.29(+2.37%) |
Dec 07, 2007 | 55.83 | 55.83 | 54.36 | 54.36 | 3,171,017 | -1.12(-2.01%) |
Dec 06, 2007 | 54.88 | 55.63 | 54.50 | 55.48 | 2,780,365 | +0.29(+0.53%) |
Dec 05, 2007 | 54.26 | 55.40 | 53.80 | 55.19 | 4,687,865 | -0.60(-1.08%) |
Dec 04, 2007 | 55.12 | 56.15 | 54.67 | 55.79 | 2,328,900 | +0.08(+0.14%) |
Dec 03, 2007 | 55.95 | 56.47 | 54.99 | 55.71 | 2,418,413 | -0.46(-0.83%) |
Nov 30, 2007 | 55.55 | 57.69 | 55.55 | 56.18 | 3,512,988 | +0.80(+1.45%) |
Nov 29, 2007 | 55.19 | 55.49 | 53.49 | 55.37 | 2,970,277 | +0.10(+0.19%) |
Nov 28, 2007 | 53.42 | 55.37 | 52.89 | 55.27 | 3,114,646 | +2.64(+5.01%) |
Nov 27, 2007 | 51.68 | 52.72 | 51.07 | 52.63 | 2,530,144 | +1.05(+2.04%) |
Nov 26, 2007 | 53.41 | 53.46 | 51.57 | 51.58 | 2,241,558 | -1.79(-3.35%) |
Nov 23, 2007 | 52.34 | 53.69 | 52.08 | 53.37 | 765,003 | +1.52(+2.93%) |
Nov 21, 2007 | 52.09 | 52.68 | 50.99 | 51.85 | 2,549,735 | -0.98(-1.85%) |
Nov 20, 2007 | 52.68 | 53.77 | 51.42 | 52.83 | 3,155,842 | +0.80(+1.53%) |
Nov 19, 2007 | 52.58 | 52.71 | 51.19 | 52.03 | 3,030,431 | -0.91(-1.72%) |
Nov 16, 2007 | 52.69 | 53.44 | 51.84 | 52.94 | 3,059,844 | +0.34(+0.65%) |
Nov 15, 2007 | 54.51 | 54.51 | 52.20 | 52.60 | 3,831,355 | -1.87(-3.43%) |
Nov 14, 2007 | 55.11 | 55.49 | 54.14 | 54.47 | 4,404,526 | -1.17(-2.11%) |
Nov 13, 2007 | 53.59 | 55.65 | 53.54 | 55.64 | 2,921,511 | +2.31(+4.33%) |
Nov 12, 2007 | 53.05 | 54.57 | 52.30 | 53.33 | 4,394,833 | +0.53(+1.01%) |
Nov 09, 2007 | 51.83 | 53.75 | 51.18 | 52.79 | 2,621,991 | -0.03(-0.07%) |
Nov 08, 2007 | 51.73 | 53.04 | 50.90 | 52.83 | 2,507,153 | +1.14(+2.20%) |
Nov 07, 2007 | 52.71 | 53.18 | 51.68 | 51.69 | 3,148,967 | -1.53(-2.87%) |
Nov 06, 2007 | 51.42 | 53.52 | 51.07 | 53.22 | 2,457,453 | +2.14(+4.18%) |
Nov 05, 2007 | 50.32 | 51.56 | 49.68 | 51.08 | 2,902,722 | +0.55(+1.10%) |
Nov 02, 2007 | 49.64 | 50.74 | 48.74 | 50.53 | 2,995,098 | +0.94(+1.89%) |
Nov 01, 2007 | 51.48 | 51.80 | 49.53 | 49.59 | 2,540,162 | -2.58(-4.95%) |
Oct 31, 2007 | 51.64 | 52.54 | 51.12 | 52.17 | 3,343,034 | +0.70(+1.36%) |
Oct 30, 2007 | 51.41 | 51.86 | 50.96 | 51.47 | 2,482,301 | -0.40(-0.76%) |
Oct 29, 2007 | 51.60 | 52.02 | 51.34 | 51.86 | 2,227,207 | +0.29(+0.57%) |
Oct 26, 2007 | 50.57 | 51.73 | 50.41 | 51.57 | 2,871,914 | +0.95(+1.88%) |
Oct 25, 2007 | 50.05 | 51.31 | 49.71 | 50.62 | 3,012,402 | +0.26(+0.52%) |
Oct 24, 2007 | 49.70 | 50.60 | 48.61 | 50.36 | 3,656,389 | +0.21(+0.43%) |
Oct 23, 2007 | 48.90 | 50.28 | 48.61 | 50.14 | 2,888,909 | +1.75(+3.63%) |
Oct 22, 2007 | 47.24 | 48.54 | 47.16 | 48.39 | 2,322,192 | +0.77(+1.62%) |
Oct 19, 2007 | 48.53 | 48.73 | 47.62 | 47.62 | 3,102,102 | -0.83(-1.72%) |
Oct 18, 2007 | 47.79 | 49.03 | 47.61 | 48.45 | 2,195,948 | +0.41(+0.85%) |
Oct 17, 2007 | 49.80 | 49.80 | 46.54 | 48.04 | 5,629,466 | -1.46(-2.96%) |
Oct 16, 2007 | 48.76 | 50.13 | 48.08 | 49.51 | 3,995,643 | +1.11(+2.29%) |
Oct 15, 2007 | 49.09 | 49.17 | 47.92 | 48.40 | 1,968,629 | -0.44(-0.89%) |
Oct 12, 2007 | 48.78 | 49.56 | 48.69 | 48.83 | 2,108,657 | -0.15(-0.31%) |
Oct 11, 2007 | 50.27 | 50.36 | 48.81 | 48.99 | 2,474,063 | -1.23(-2.46%) |
Oct 10, 2007 | 49.94 | 50.37 | 49.73 | 50.22 | 2,438,287 | +0.24(+0.47%) |
Oct 09, 2007 | 48.99 | 50.02 | 48.72 | 49.98 | 2,008,301 | +0.90(+1.84%) |
Oct 08, 2007 | 48.11 | 49.35 | 48.11 | 49.08 | 2,475,603 | +0.75(+1.55%) |
Oct 05, 2007 | 47.47 | 48.42 | 47.40 | 48.33 | 2,471,976 | +1.39(+2.96%) |
Oct 04, 2007 | 46.83 | 47.24 | 46.69 | 46.95 | 870,048 | +0.12(+0.25%) |
Oct 03, 2007 | 46.68 | 47.34 | 46.68 | 46.83 | 1,241,287 | -0.17(-0.35%) |
Oct 02, 2007 | 47.03 | 47.14 | 46.52 | 47.00 | 1,167,123 | +0.05(+0.10%) |
Oct 01, 2007 | 46.12 | 47.01 | 45.84 | 46.95 | 1,590,787 | +0.98(+2.13%) |
Sep 28, 2007 | 46.00 | 46.25 | 45.44 | 45.97 | 1,073,028 | -0.17(-0.36%) |
Sep 27, 2007 | 46.04 | 46.31 | 45.57 | 46.13 | 799,668 | +0.54(+1.19%) |
Sep 26, 2007 | 45.35 | 46.19 | 45.13 | 45.59 | 1,603,626 | +0.46(+1.03%) |
Sep 25, 2007 | 44.55 | 45.23 | 44.26 | 45.13 | 1,898,731 | +0.44(+0.99%) |
Sep 24, 2007 | 45.39 | 45.84 | 44.58 | 44.69 | 1,604,830 | -0.74(-1.63%) |
Sep 21, 2007 | 46.01 | 46.01 | 45.19 | 45.43 | 2,381,539 | +0.08(+0.17%) |
Sep 20, 2007 | 46.35 | 46.35 | 45.13 | 45.35 | 1,571,983 | -0.83(-1.80%) |
Sep 19, 2007 | 45.78 | 46.57 | 45.64 | 46.18 | 2,586,267 | +0.40(+0.88%) |
Sep 18, 2007 | 43.15 | 45.78 | 42.76 | 45.78 | 2,134,642 | +2.76(+6.42%) |
Sep 17, 2007 | 42.92 | 43.26 | 42.72 | 43.02 | 861,445 | -0.23(-0.53%) |
Sep 14, 2007 | 42.58 | 43.34 | 42.37 | 43.25 | 1,005,432 | +0.36(+0.84%) |
Sep 13, 2007 | 42.40 | 43.10 | 42.33 | 42.89 | 1,334,688 | +0.89(+2.13%) |
Sep 12, 2007 | 41.97 | 42.40 | 41.72 | 41.99 | 921,344 | -0.18(-0.43%) |
Sep 11, 2007 | 41.81 | 42.65 | 41.66 | 42.17 | 1,170,020 | +0.66(+1.59%) |
Sep 10, 2007 | 41.52 | 41.98 | 40.96 | 41.52 | 1,206,375 | +0.35(+0.84%) |
Sep 07, 2007 | 41.28 | 41.83 | 41.01 | 41.17 | 1,158,182 | -0.78(-1.85%) |
Sep 06, 2007 | 42.30 | 42.30 | 41.35 | 41.95 | 1,408,715 | -0.31(-0.74%) |
Sep 05, 2007 | 42.38 | 42.53 | 41.86 | 42.26 | 1,298,181 | -0.64(-1.49%) |
Sep 04, 2007 | 42.06 | 43.17 | 42.06 | 42.90 | 1,068,073 | +0.26(+0.62%) |
Aug 31, 2007 | 42.73 | 43.33 | 42.29 | 42.63 | 1,361,280 | +0.35(+0.82%) |
Aug 30, 2007 | 42.14 | 42.78 | 41.55 | 42.29 | 1,569,930 | +0.10(+0.23%) |
Aug 29, 2007 | 41.61 | 42.27 | 40.95 | 42.19 | 1,823,866 | +0.87(+2.12%) |
Aug 28, 2007 | 42.53 | 42.67 | 41.29 | 41.31 | 2,131,528 | -1.57(-3.66%) |
Aug 27, 2007 | 42.66 | 43.15 | 42.58 | 42.88 | 1,103,690 | +0.06(+0.15%) |
Aug 24, 2007 | 42.23 | 42.85 | 41.78 | 42.82 | 1,600,206 | +0.49(+1.16%) |
Aug 23, 2007 | 43.48 | 43.76 | 41.76 | 42.33 | 3,147,859 | -1.19(-2.74%) |
Aug 22, 2007 | 43.56 | 44.13 | 42.66 | 43.52 | 1,419,503 | +0.21(+0.48%) |
Aug 21, 2007 | 42.97 | 43.53 | 42.53 | 43.31 | 1,847,700 | +0.15(+0.34%) |
Aug 20, 2007 | 45.15 | 45.39 | 42.66 | 43.17 | 2,459,833 | -1.82(-4.04%) |
Aug 17, 2007 | 45.61 | 47.00 | 43.91 | 44.98 | 3,391,804 | +1.01(+2.30%) |
Aug 16, 2007 | 41.94 | 44.18 | 40.74 | 43.97 | 3,714,157 | +2.00(+4.76%) |
Aug 15, 2007 | 42.13 | 43.12 | 41.58 | 41.97 | 2,246,182 | -0.32(-0.75%) |
Aug 14, 2007 | 44.39 | 44.53 | 42.13 | 42.29 | 2,827,563 | -2.09(-4.70%) |
Aug 13, 2007 | 44.15 | 45.62 | 43.79 | 44.38 | 2,778,184 | +0.33(+0.76%) |
Aug 10, 2007 | 44.34 | 45.55 | 42.94 | 44.05 | 2,721,102 | -0.70(-1.57%) |
Aug 09, 2007 | 45.89 | 46.38 | 43.77 | 44.75 | 3,756,341 | -2.23(-4.74%) |
Aug 08, 2007 | 45.84 | 47.63 | 45.46 | 46.97 | 3,202,787 | +1.32(+2.90%) |
Aug 07, 2007 | 44.66 | 46.23 | 44.13 | 45.65 | 3,534,356 | +0.37(+0.81%) |
Aug 06, 2007 | 43.04 | 45.32 | 42.31 | 45.28 | 3,716,738 | +2.42(+5.65%) |
Aug 03, 2007 | 43.29 | 44.52 | 42.83 | 42.86 | 2,795,324 | -1.58(-3.56%) |
Aug 02, 2007 | 43.84 | 44.87 | 43.53 | 44.44 | 2,473,312 | +0.88(+2.02%) |
Aug 01, 2007 | 43.28 | 43.84 | 42.20 | 43.56 | 3,107,620 | +0.24(+0.54%) |
Jul 31, 2007 | 44.42 | 44.81 | 43.33 | 43.33 | 3,052,651 | -1.05(-2.38%) |
Jul 30, 2007 | 42.96 | 44.69 | 42.40 | 44.38 | 3,479,511 | +1.25(+2.89%) |
Jul 27, 2007 | 42.90 | 43.78 | 42.44 | 43.13 | 2,812,043 | +0.05(+0.11%) |
Jul 26, 2007 | 43.55 | 43.98 | 42.44 | 43.08 | 3,060,293 | -0.74(-1.69%) |
Jul 25, 2007 | 44.01 | 44.58 | 43.03 | 43.83 | 2,352,178 | +0.06(+0.13%) |
Jul 24, 2007 | 45.07 | 45.09 | 43.69 | 43.77 | 1,709,578 | -1.58(-3.49%) |
Jul 23, 2007 | 45.43 | 46.02 | 45.14 | 45.35 | 1,769,325 | +0.28(+0.62%) |
Jul 20, 2007 | 45.80 | 45.99 | 44.66 | 45.07 | 3,079,905 | -0.95(-2.06%) |
Jul 19, 2007 | 46.47 | 47.03 | 45.75 | 46.02 | 2,241,400 | -0.67(-1.43%) |
Jul 18, 2007 | 46.72 | 47.13 | 45.91 | 46.69 | 2,503,693 | -0.40(-0.85%) |
Jul 17, 2007 | 47.04 | 47.46 | 46.82 | 47.09 | 1,840,587 | +0.53(+1.13%) |
Jul 16, 2007 | 45.78 | 46.74 | 45.77 | 46.56 | 1,782,884 | +0.61(+1.33%) |
Jul 13, 2007 | 46.15 | 46.68 | 45.92 | 45.95 | 1,875,721 | -0.43(-0.93%) |
Jul 12, 2007 | 45.02 | 46.43 | 44.73 | 46.38 | 2,474,454 | +1.65(+3.69%) |
Jul 11, 2007 | 44.81 | 45.12 | 44.41 | 44.73 | 2,434,533 | -0.12(-0.26%) |
Jul 10, 2007 | 45.18 | 45.50 | 44.81 | 44.85 | 2,731,014 | -0.48(-1.06%) |
Jul 09, 2007 | 45.04 | 45.71 | 44.93 | 45.33 | 2,190,452 | +0.29(+0.65%) |
Jul 06, 2007 | 44.71 | 45.11 | 44.61 | 45.04 | 887,229 | +0.18(+0.40%) |
Jul 05, 2007 | 45.01 | 45.28 | 44.72 | 44.86 | 972,721 | -0.23(-0.51%) |
Jul 03, 2007 | 44.94 | 45.30 | 44.94 | 45.09 | 479,053 | +0.16(+0.36%) |
Jul 02, 2007 | 44.90 | 45.26 | 44.79 | 44.93 | 1,239,021 | +0.37(+0.82%) |
Jun 29, 2007 | 45.00 | 45.20 | 44.22 | 44.56 | 1,646,839 | -0.39(-0.86%) |
Jun 28, 2007 | 44.22 | 45.27 | 44.07 | 44.95 | 2,313,470 | +0.78(+1.76%) |
Jun 27, 2007 | 44.05 | 44.22 | 43.60 | 44.17 | 2,187,733 | -0.18(-0.41%) |
Jun 26, 2007 | 44.61 | 44.83 | 44.18 | 44.35 | 1,854,618 | +0.03(+0.06%) |
Jun 25, 2007 | 44.53 | 45.05 | 44.05 | 44.32 | 1,416,665 | -0.15(-0.34%) |
Jun 22, 2007 | 45.31 | 45.31 | 44.32 | 44.48 | 2,223,537 | -0.74(-1.63%) |
Jun 21, 2007 | 45.00 | 45.23 | 44.57 | 45.21 | 1,598,240 | +0.12(+0.26%) |
Jun 20, 2007 | 45.75 | 45.89 | 45.09 | 45.09 | 1,283,924 | -0.53(-1.16%) |
Jun 19, 2007 | 45.11 | 45.68 | 45.11 | 45.62 | 1,271,525 | +0.28(+0.61%) |
Jun 18, 2007 | 45.32 | 45.43 | 45.05 | 45.34 | 988,099 | +0.00(+0.00%) |
Jun 15, 2007 | 45.32 | 45.43 | 45.12 | 45.34 | 1,980,379 | +0.36(+0.80%) |
Jun 14, 2007 | 45.09 | 45.18 | 44.78 | 44.98 | 1,332,651 | +0.01(+0.02%) |
Jun 13, 2007 | 43.84 | 44.98 | 43.84 | 44.98 | 1,885,808 | +1.14(+2.59%) |
Jun 12, 2007 | 44.46 | 44.53 | 43.83 | 43.84 | 1,476,382 | -0.69(-1.54%) |
Jun 11, 2007 | 44.21 | 44.74 | 43.99 | 44.53 | 890,610 | +0.32(+0.72%) |
Jun 08, 2007 | 43.26 | 44.24 | 43.26 | 44.21 | 1,848,756 | +0.82(+1.89%) |
Jun 07, 2007 | 44.16 | 44.33 | 43.39 | 43.39 | 2,144,734 | -0.90(-2.04%) |
Jun 06, 2007 | 44.15 | 44.41 | 44.05 | 44.29 | 2,129,570 | -0.12(-0.27%) |
Jun 05, 2007 | 45.14 | 45.17 | 44.35 | 44.41 | 1,918,470 | -0.80(-1.76%) |
Jun 04, 2007 | 44.98 | 45.30 | 44.98 | 45.21 | 1,017,524 | +0.09(+0.20%) |
Jun 01, 2007 | 45.11 | 45.34 | 44.91 | 45.12 | 1,854,137 | -0.03(-0.06%) |
May 31, 2007 | 45.02 | 45.43 | 45.02 | 45.14 | 1,697,820 | +0.04(+0.09%) |
May 30, 2007 | 44.66 | 45.16 | 44.46 | 45.10 | 1,408,778 | +0.36(+0.81%) |
May 29, 2007 | 44.78 | 45.07 | 44.64 | 44.74 | 1,239,051 | -0.03(-0.08%) |
May 25, 2007 | 44.39 | 44.85 | 44.15 | 44.78 | 1,730,117 | +0.53(+1.19%) |
May 24, 2007 | 44.64 | 45.00 | 44.07 | 44.25 | 2,219,958 | -0.34(-0.76%) |
May 23, 2007 | 44.40 | 45.03 | 44.40 | 44.59 | 1,784,566 | +0.05(+0.11%) |
May 22, 2007 | 44.22 | 44.72 | 44.22 | 44.54 | 1,686,431 | +0.10(+0.22%) |
May 21, 2007 | 44.39 | 44.66 | 44.16 | 44.44 | 1,423,904 | -0.07(-0.16%) |
May 18, 2007 | 44.72 | 44.72 | 44.41 | 44.51 | 1,565,975 | +0.10(+0.22%) |
May 17, 2007 | 44.64 | 44.81 | 44.41 | 44.41 | 1,308,093 | -0.22(-0.50%) |
May 16, 2007 | 44.53 | 44.97 | 44.13 | 44.64 | 1,470,750 | +0.44(+1.00%) |
May 15, 2007 | 44.39 | 44.70 | 44.19 | 44.19 | 1,600,832 | -0.26(-0.59%) |
May 14, 2007 | 45.12 | 45.15 | 44.24 | 44.46 | 1,176,181 | -0.51(-1.14%) |
May 11, 2007 | 44.87 | 44.98 | 44.52 | 44.97 | 1,321,542 | +0.42(+0.95%) |
May 10, 2007 | 45.09 | 45.27 | 44.55 | 44.55 | 1,816,706 | -0.59(-1.31%) |
May 09, 2007 | 44.45 | 45.26 | 44.36 | 45.14 | 2,069,196 | +0.67(+1.51%) |
May 08, 2007 | 44.48 | 44.48 | 44.11 | 44.46 | 1,198,910 | -0.01(-0.02%) |
May 07, 2007 | 44.44 | 44.69 | 44.30 | 44.47 | 1,251,626 | +0.24(+0.55%) |
May 04, 2007 | 44.18 | 44.32 | 43.95 | 44.23 | 692,116 | -0.06(-0.13%) |
May 03, 2007 | 44.19 | 44.30 | 43.90 | 44.28 | 827,646 | +0.29(+0.66%) |
May 02, 2007 | 44.03 | 44.21 | 43.55 | 43.99 | 1,153,447 | +0.27(+0.62%) |
May 01, 2007 | 43.65 | 43.90 | 43.19 | 43.72 | 1,828,428 | +0.06(+0.13%) |
Apr 30, 2007 | 44.40 | 44.49 | 43.66 | 43.67 | 1,768,619 | -0.81(-1.82%) |
Apr 27, 2007 | 44.41 | 44.62 | 44.23 | 44.48 | 1,150,119 | -0.22(-0.48%) |
Apr 26, 2007 | 44.91 | 45.05 | 44.53 | 44.69 | 1,870,687 | -0.30(-0.66%) |
Apr 25, 2007 | 44.48 | 45.04 | 44.37 | 44.99 | 1,558,647 | +0.62(+1.39%) |
Apr 24, 2007 | 44.61 | 44.61 | 44.07 | 44.37 | 1,148,174 | -0.19(-0.42%) |
Apr 23, 2007 | 44.85 | 44.94 | 44.39 | 44.56 | 1,064,711 | -0.25(-0.56%) |
Apr 20, 2007 | 44.64 | 44.89 | 44.05 | 44.81 | 1,843,347 | +0.46(+1.03%) |
Apr 19, 2007 | 44.48 | 44.80 | 44.26 | 44.35 | 2,028,010 | -0.49(-1.08%) |
Apr 18, 2007 | 44.59 | 45.09 | 44.54 | 44.84 | 2,092,683 | +0.25(+0.56%) |
Apr 17, 2007 | 43.74 | 44.98 | 43.74 | 44.59 | 3,291,575 | +1.20(+2.77%) |
Apr 16, 2007 | 42.56 | 43.56 | 42.51 | 43.39 | 2,246,689 | +0.94(+2.21%) |
Apr 13, 2007 | 41.87 | 42.47 | 41.78 | 42.45 | 1,019,120 | +0.55(+1.31%) |
Apr 12, 2007 | 41.78 | 41.92 | 41.62 | 41.90 | 1,497,624 | -0.01(-0.03%) |
Apr 11, 2007 | 42.06 | 42.12 | 41.58 | 41.92 | 1,376,171 | -0.05(-0.12%) |
Apr 10, 2007 | 42.15 | 42.33 | 41.91 | 41.97 | 876,483 | -0.23(-0.54%) |
Apr 09, 2007 | 42.44 | 42.44 | 41.88 | 42.20 | 1,005,265 | -0.15(-0.36%) |
Apr 05, 2007 | 41.74 | 42.36 | 41.74 | 42.35 | 804,805 | +0.49(+1.16%) |
Apr 04, 2007 | 42.17 | 42.17 | 41.76 | 41.86 | 1,161,933 | -0.24(-0.56%) |
Apr 03, 2007 | 41.58 | 42.28 | 41.58 | 42.10 | 1,338,286 | +0.51(+1.22%) |