Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.69 | 40.72 | 39.59 | 39.94 | 10,553,237 | +0.26(+0.66%) |
Mar 28, 2008 | 40.22 | 40.35 | 39.60 | 39.67 | 15,449,553 | -0.62(-1.54%) |
Mar 27, 2008 | 40.52 | 41.17 | 40.03 | 40.29 | 12,444,914 | -0.17(-0.42%) |
Mar 26, 2008 | 41.41 | 41.47 | 40.46 | 40.46 | 11,343,191 | -1.10(-2.64%) |
Mar 25, 2008 | 41.24 | 41.81 | 40.85 | 41.56 | 16,613,473 | -0.13(-0.32%) |
Mar 24, 2008 | 41.62 | 42.17 | 41.13 | 41.70 | 18,082,526 | +0.70(+1.71%) |
Mar 21, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,930 | +0.00(+0.00%) |
Mar 20, 2008 | 39.26 | 41.07 | 39.26 | 41.00 | 19,379,930 | +1.64(+4.18%) |
Mar 19, 2008 | 40.18 | 40.49 | 39.35 | 39.35 | 19,948,276 | -0.44(-1.09%) |
Mar 18, 2008 | 38.75 | 39.89 | 38.44 | 39.79 | 20,042,072 | +1.93(+5.10%) |
Mar 17, 2008 | 37.42 | 38.21 | 37.06 | 37.86 | 22,625,606 | -0.26(-0.68%) |
Mar 14, 2008 | 38.90 | 39.13 | 37.13 | 38.11 | 24,280,932 | -0.63(-1.63%) |
Mar 13, 2008 | 37.57 | 38.97 | 36.93 | 38.75 | 22,625,590 | +0.48(+1.26%) |
Mar 12, 2008 | 38.79 | 39.62 | 38.20 | 38.26 | 13,067,167 | -0.84(-2.16%) |
Mar 11, 2008 | 37.54 | 39.11 | 37.31 | 39.11 | 22,986,002 | +2.59(+7.11%) |
Mar 10, 2008 | 37.43 | 37.43 | 36.51 | 36.51 | 11,207,244 | -0.60(-1.62%) |
Mar 07, 2008 | 36.40 | 37.60 | 36.19 | 37.11 | 20,569,650 | +0.37(+1.00%) |
Mar 06, 2008 | 38.13 | 38.34 | 36.75 | 36.75 | 22,178,810 | -1.77(-4.59%) |
Mar 05, 2008 | 38.52 | 39.14 | 38.19 | 38.51 | 10,369,737 | -0.04(-0.10%) |
Mar 04, 2008 | 38.16 | 38.84 | 37.85 | 38.55 | 16,073,922 | -0.31(-0.80%) |
Mar 03, 2008 | 38.60 | 38.93 | 38.04 | 38.86 | 17,248,154 | +0.21(+0.54%) |
Feb 29, 2008 | 39.13 | 39.25 | 38.56 | 38.65 | 11,280,186 | -0.69(-1.75%) |
Feb 28, 2008 | 39.94 | 39.94 | 39.34 | 39.34 | 8,615,509 | -0.83(-2.08%) |
Feb 27, 2008 | 40.04 | 40.81 | 39.93 | 40.17 | 9,291,820 | -0.29(-0.71%) |
Feb 26, 2008 | 39.91 | 40.76 | 39.89 | 40.46 | 11,737,554 | -0.02(-0.06%) |
Feb 25, 2008 | 39.13 | 40.49 | 38.75 | 40.49 | 14,608,142 | +1.21(+3.09%) |
Feb 22, 2008 | 38.38 | 39.27 | 37.97 | 39.27 | 16,618,805 | +0.90(+2.35%) |
Feb 21, 2008 | 39.53 | 39.66 | 38.30 | 38.37 | 18,875,092 | -0.89(-2.27%) |
Feb 20, 2008 | 38.27 | 39.26 | 38.15 | 39.26 | 18,240,530 | +0.90(+2.33%) |
Feb 19, 2008 | 39.26 | 39.56 | 38.36 | 38.37 | 12,697,498 | -0.68(-1.74%) |
Feb 18, 2008 | 38.43 | 39.05 | 38.16 | 39.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.43 | 39.05 | 38.16 | 39.05 | 11,453,294 | -0.16(-0.41%) |
Feb 14, 2008 | 39.28 | 39.57 | 38.71 | 39.21 | 10,117,320 | -0.29(-0.75%) |
Feb 13, 2008 | 39.51 | 39.94 | 38.75 | 39.50 | 22,854,230 | +0.18(+0.47%) |
Feb 12, 2008 | 38.40 | 39.37 | 38.33 | 39.32 | 16,845,482 | +1.20(+3.15%) |
Feb 11, 2008 | 38.68 | 39.11 | 38.03 | 38.11 | 15,334,528 | -0.78(-2.00%) |
Feb 08, 2008 | 40.05 | 40.08 | 38.41 | 38.89 | 22,534,168 | -1.25(-3.10%) |
Feb 07, 2008 | 39.05 | 40.14 | 38.81 | 40.14 | 15,323,745 | +0.94(+2.41%) |
Feb 06, 2008 | 40.16 | 40.35 | 39.19 | 39.19 | 17,335,980 | -0.77(-1.92%) |
Feb 05, 2008 | 40.61 | 41.22 | 39.86 | 39.96 | 18,730,700 | -1.31(-3.17%) |
Feb 04, 2008 | 41.82 | 41.82 | 40.79 | 41.27 | 11,851,489 | -0.65(-1.55%) |
Feb 01, 2008 | 40.38 | 41.92 | 40.05 | 41.92 | 16,628,555 | +1.57(+3.89%) |
Jan 31, 2008 | 38.75 | 40.60 | 38.69 | 40.35 | 23,077,812 | +0.94(+2.38%) |
Jan 30, 2008 | 40.42 | 41.00 | 39.28 | 39.41 | 24,462,622 | -0.94(-2.34%) |
Jan 29, 2008 | 40.49 | 40.87 | 39.86 | 40.35 | 14,507,727 | -0.04(-0.09%) |
Jan 28, 2008 | 38.95 | 40.41 | 38.61 | 40.39 | 14,965,073 | +1.25(+3.18%) |
Jan 25, 2008 | 40.13 | 40.45 | 38.86 | 39.14 | 18,281,408 | -0.55(-1.39%) |
Jan 24, 2008 | 40.43 | 40.58 | 39.09 | 39.70 | 21,667,138 | -0.79(-1.95%) |
Jan 23, 2008 | 36.47 | 40.88 | 36.47 | 40.49 | 38,239,748 | +3.06(+8.18%) |
Jan 22, 2008 | 34.97 | 37.56 | 34.81 | 37.43 | 26,343,310 | +1.22(+3.37%) |
Jan 21, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.64 | 37.09 | 35.44 | 36.21 | 18,744,712 | -0.31(-0.84%) |
Jan 17, 2008 | 37.13 | 37.45 | 36.35 | 36.51 | 15,882,289 | -0.45(-1.21%) |
Jan 16, 2008 | 36.28 | 37.68 | 36.28 | 36.96 | 20,230,792 | +0.47(+1.29%) |
Jan 15, 2008 | 36.80 | 37.06 | 36.32 | 36.49 | 18,146,788 | -0.98(-2.60%) |
Jan 14, 2008 | 37.92 | 38.22 | 36.64 | 37.46 | 13,675,632 | -0.10(-0.28%) |
Jan 11, 2008 | 37.30 | 38.22 | 36.62 | 37.57 | 18,257,722 | -0.06(-0.16%) |
Jan 10, 2008 | 36.26 | 38.30 | 36.00 | 37.63 | 26,252,090 | +0.49(+1.32%) |
Jan 09, 2008 | 36.49 | 37.17 | 35.14 | 37.14 | 26,751,304 | +0.72(+1.97%) |
Jan 08, 2008 | 37.97 | 38.87 | 36.32 | 36.42 | 17,862,746 | -1.37(-3.64%) |
Jan 07, 2008 | 37.89 | 38.08 | 36.84 | 37.79 | 14,103,550 | +0.35(+0.93%) |
Jan 04, 2008 | 38.23 | 38.65 | 37.43 | 37.44 | 18,468,322 | -1.23(-3.17%) |
Jan 03, 2008 | 40.27 | 40.43 | 38.67 | 38.67 | 12,810,797 | -1.29(-3.24%) |
Jan 02, 2008 | 40.32 | 40.83 | 39.76 | 39.97 | 11,639,217 | -0.34(-0.84%) |
Jan 01, 2008 | 39.77 | 40.67 | 39.77 | 40.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.77 | 40.67 | 39.77 | 40.30 | 7,891,394 | +0.12(+0.31%) |
Dec 28, 2007 | 40.91 | 41.07 | 39.86 | 40.18 | 9,840,925 | -0.60(-1.47%) |
Dec 27, 2007 | 41.36 | 41.55 | 40.56 | 40.78 | 9,655,804 | -1.29(-3.06%) |
Dec 26, 2007 | 42.44 | 42.59 | 41.86 | 42.07 | 8,033,551 | -0.71(-1.66%) |
Dec 24, 2007 | 41.67 | 42.83 | 41.57 | 42.78 | 6,542,338 | +1.13(+2.73%) |
Dec 21, 2007 | 41.16 | 41.65 | 40.95 | 41.65 | 8,685,353 | +0.70(+1.71%) |
Dec 20, 2007 | 41.17 | 41.32 | 40.26 | 40.95 | 10,105,371 | +0.15(+0.38%) |
Dec 19, 2007 | 40.03 | 40.82 | 40.02 | 40.79 | 9,955,322 | +0.34(+0.83%) |
Dec 18, 2007 | 40.41 | 40.65 | 39.27 | 40.46 | 13,937,769 | +0.52(+1.29%) |
Dec 17, 2007 | 40.62 | 40.73 | 39.88 | 39.94 | 13,821,523 | -0.74(-1.81%) |
Dec 14, 2007 | 41.35 | 42.46 | 40.68 | 40.68 | 12,882,763 | -1.27(-3.03%) |
Dec 13, 2007 | 41.98 | 42.51 | 41.44 | 41.95 | 11,968,239 | -0.74(-1.72%) |
Dec 12, 2007 | 43.79 | 44.44 | 42.08 | 42.68 | 16,110,890 | +0.13(+0.32%) |
Dec 11, 2007 | 44.92 | 45.49 | 42.44 | 42.55 | 16,020,696 | -2.58(-5.72%) |
Dec 10, 2007 | 44.18 | 45.13 | 43.90 | 45.13 | 9,939,566 | +1.10(+2.51%) |
Dec 07, 2007 | 44.22 | 44.74 | 44.00 | 44.03 | 18,121,808 | -0.21(-0.49%) |
Dec 06, 2007 | 42.88 | 44.31 | 42.37 | 44.24 | 10,167,793 | +1.53(+3.59%) |
Dec 05, 2007 | 41.94 | 42.84 | 41.87 | 42.71 | 14,129,311 | +1.18(+2.85%) |
Dec 04, 2007 | 42.03 | 42.44 | 41.46 | 41.52 | 10,110,245 | -1.12(-2.62%) |
Dec 03, 2007 | 42.52 | 42.94 | 42.16 | 42.64 | 8,551,606 | -0.31(-0.73%) |
Nov 30, 2007 | 43.44 | 43.45 | 42.53 | 42.95 | 13,376,757 | +0.39(+0.92%) |
Nov 29, 2007 | 42.41 | 42.56 | 41.40 | 42.56 | 11,373,695 | +0.34(+0.80%) |
Nov 28, 2007 | 40.60 | 42.33 | 40.60 | 42.22 | 13,392,234 | +1.89(+4.68%) |
Nov 27, 2007 | 39.72 | 40.61 | 39.60 | 40.33 | 14,324,370 | +0.29(+0.74%) |
Nov 26, 2007 | 41.40 | 41.80 | 39.72 | 40.04 | 13,263,012 | -1.56(-3.76%) |
Nov 23, 2007 | 41.52 | 41.97 | 41.25 | 41.60 | 3,663,192 | +0.78(+1.91%) |
Nov 21, 2007 | 40.44 | 41.29 | 40.09 | 40.83 | 13,939,241 | -0.31(-0.75%) |
Nov 20, 2007 | 42.25 | 42.69 | 40.40 | 41.13 | 15,608,717 | -0.98(-2.33%) |
Nov 19, 2007 | 42.66 | 42.72 | 41.94 | 42.11 | 9,823,271 | -0.82(-1.91%) |
Nov 16, 2007 | 43.99 | 43.99 | 42.60 | 42.94 | 14,738,540 | -0.83(-1.91%) |
Nov 15, 2007 | 43.77 | 44.09 | 43.07 | 43.77 | 11,826,749 | -0.25(-0.56%) |
Nov 14, 2007 | 45.58 | 45.58 | 43.71 | 44.01 | 10,070,768 | -0.66(-1.47%) |
Nov 13, 2007 | 43.27 | 44.69 | 43.27 | 44.67 | 8,995,293 | +1.55(+3.58%) |
Nov 12, 2007 | 43.60 | 43.94 | 42.82 | 43.13 | 9,745,991 | +0.01(+0.01%) |
Nov 09, 2007 | 43.03 | 43.55 | 42.55 | 43.12 | 12,864,513 | -0.15(-0.34%) |
Nov 08, 2007 | 43.47 | 43.47 | 42.44 | 43.27 | 15,199,247 | +0.27(+0.63%) |
Nov 07, 2007 | 44.48 | 44.48 | 42.71 | 43.00 | 11,458,121 | -1.50(-3.38%) |
Nov 06, 2007 | 43.86 | 44.57 | 43.57 | 44.50 | 10,098,969 | +0.46(+1.04%) |
Nov 05, 2007 | 43.70 | 44.46 | 43.63 | 44.04 | 10,959,191 | -0.64(-1.43%) |
Nov 02, 2007 | 45.84 | 45.84 | 43.92 | 44.68 | 14,925,289 | -0.90(-1.98%) |
Nov 01, 2007 | 46.30 | 46.48 | 45.40 | 45.58 | 14,568,291 | -1.69(-3.57%) |
Oct 31, 2007 | 46.73 | 47.48 | 46.05 | 47.27 | 9,248,532 | +0.83(+1.80%) |
Oct 30, 2007 | 45.94 | 46.70 | 45.92 | 46.43 | 5,812,058 | +0.21(+0.45%) |
Oct 29, 2007 | 46.62 | 46.76 | 45.95 | 46.22 | 4,799,912 | -0.34(-0.72%) |
Oct 26, 2007 | 46.52 | 46.97 | 45.79 | 46.56 | 6,349,489 | +0.67(+1.47%) |
Oct 25, 2007 | 46.19 | 46.50 | 45.35 | 45.89 | 11,682,150 | -0.12(-0.27%) |
Oct 24, 2007 | 46.02 | 46.27 | 45.09 | 46.01 | 8,664,294 | -0.18(-0.40%) |
Oct 23, 2007 | 46.18 | 46.44 | 45.73 | 46.19 | 10,255,299 | +0.40(+0.87%) |
Oct 22, 2007 | 44.90 | 45.89 | 44.43 | 45.79 | 13,030,103 | +0.56(+1.23%) |
Oct 19, 2007 | 46.62 | 46.78 | 45.05 | 45.24 | 9,940,032 | -1.51(-3.23%) |
Oct 18, 2007 | 46.34 | 47.23 | 45.90 | 46.74 | 7,757,942 | +0.12(+0.26%) |
Oct 17, 2007 | 47.17 | 47.33 | 45.72 | 46.62 | 9,855,917 | -0.13(-0.28%) |
Oct 16, 2007 | 47.42 | 47.42 | 46.72 | 46.75 | 7,167,673 | -0.79(-1.66%) |
Oct 15, 2007 | 48.49 | 48.82 | 47.32 | 47.54 | 8,170,365 | -1.00(-2.06%) |
Oct 12, 2007 | 48.91 | 49.17 | 48.45 | 48.54 | 4,817,948 | -0.36(-0.73%) |
Oct 11, 2007 | 49.57 | 49.63 | 48.65 | 48.90 | 9,193,922 | -0.12(-0.24%) |
Oct 10, 2007 | 49.01 | 49.01 | 49.01 | 49.01 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 49.01 | 49.01 | 49.01 | 49.01 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 49.32 | 49.38 | 48.91 | 49.01 | 4,974,988 | -0.55(-1.11%) |
Oct 05, 2007 | 48.98 | 49.71 | 48.66 | 49.57 | 9,460,611 | +0.96(+1.98%) |
Oct 04, 2007 | 48.65 | 48.84 | 48.09 | 48.60 | 4,794,369 | +0.02(+0.04%) |
Oct 03, 2007 | 48.40 | 48.64 | 48.16 | 48.59 | 6,586,858 | -0.01(-0.03%) |
Oct 02, 2007 | 48.01 | 48.62 | 47.85 | 48.60 | 5,035,465 | +0.44(+0.92%) |
Oct 01, 2007 | 46.94 | 48.16 | 46.94 | 48.16 | 7,186,256 | +1.25(+2.65%) |
Sep 28, 2007 | 47.09 | 47.11 | 46.66 | 46.91 | 8,784,597 | -0.15(-0.33%) |
Sep 27, 2007 | 46.97 | 47.17 | 46.77 | 47.06 | 5,153,161 | +0.44(+0.95%) |
Sep 26, 2007 | 46.68 | 46.81 | 46.29 | 46.62 | 6,852,973 | +0.26(+0.57%) |
Sep 25, 2007 | 46.57 | 47.08 | 46.25 | 46.36 | 6,977,763 | -1.20(-2.53%) |
Sep 24, 2007 | 47.18 | 47.67 | 47.08 | 47.56 | 6,875,391 | +0.40(+0.86%) |
Sep 21, 2007 | 47.28 | 47.32 | 46.91 | 47.16 | 6,051,198 | +0.01(+0.03%) |
Sep 20, 2007 | 47.63 | 47.63 | 46.75 | 47.14 | 11,524,288 | -0.58(-1.22%) |
Sep 19, 2007 | 47.06 | 48.10 | 47.06 | 47.73 | 13,535,931 | +0.95(+2.03%) |
Sep 18, 2007 | 45.46 | 46.93 | 45.40 | 46.78 | 12,672,942 | +1.41(+3.11%) |
Sep 17, 2007 | 45.31 | 45.55 | 45.00 | 45.36 | 5,227,983 | -0.09(-0.19%) |
Sep 14, 2007 | 44.98 | 45.52 | 44.68 | 45.45 | 7,300,365 | +0.21(+0.47%) |
Sep 13, 2007 | 44.72 | 45.59 | 44.58 | 45.24 | 10,139,070 | +0.82(+1.84%) |
Sep 12, 2007 | 44.25 | 44.72 | 44.08 | 44.42 | 5,309,001 | +0.08(+0.18%) |
Sep 11, 2007 | 43.89 | 44.45 | 43.89 | 44.34 | 7,012,159 | +0.79(+1.80%) |
Sep 10, 2007 | 44.69 | 44.69 | 43.35 | 43.55 | 10,103,697 | -0.84(-1.89%) |
Sep 07, 2007 | 44.17 | 44.66 | 44.01 | 44.40 | 13,712,148 | -0.85(-1.87%) |
Sep 06, 2007 | 45.08 | 45.29 | 44.49 | 45.24 | 8,782,823 | +0.28(+0.61%) |
Sep 05, 2007 | 45.53 | 45.84 | 44.78 | 44.97 | 9,341,775 | -1.10(-2.40%) |
Sep 04, 2007 | 45.33 | 46.49 | 45.21 | 46.07 | 6,336,634 | +0.61(+1.35%) |
Aug 31, 2007 | 45.08 | 45.90 | 44.89 | 45.46 | 10,431,841 | +0.89(+2.00%) |
Aug 30, 2007 | 43.46 | 44.73 | 43.43 | 44.57 | 5,082,902 | +0.21(+0.48%) |
Aug 29, 2007 | 43.52 | 44.35 | 43.21 | 44.35 | 6,749,545 | +1.13(+2.63%) |
Aug 28, 2007 | 44.11 | 44.35 | 43.09 | 43.22 | 8,862,028 | -1.41(-3.16%) |
Aug 27, 2007 | 45.13 | 45.27 | 44.44 | 44.63 | 8,904,980 | -0.61(-1.36%) |
Aug 24, 2007 | 45.43 | 45.54 | 44.81 | 45.24 | 5,792,823 | -0.29(-0.63%) |
Aug 23, 2007 | 46.01 | 46.22 | 45.15 | 45.53 | 14,035,892 | -0.33(-0.71%) |
Aug 22, 2007 | 45.81 | 46.30 | 45.44 | 45.86 | 10,281,544 | +0.37(+0.81%) |
Aug 21, 2007 | 44.89 | 45.59 | 44.65 | 45.49 | 11,905,640 | +0.67(+1.51%) |
Aug 20, 2007 | 44.20 | 45.22 | 44.09 | 44.81 | 13,901,457 | +0.74(+1.67%) |
Aug 17, 2007 | 44.78 | 46.31 | 43.60 | 44.08 | 22,947,716 | +1.13(+2.63%) |
Aug 16, 2007 | 41.26 | 43.39 | 40.92 | 42.95 | 21,785,870 | +1.08(+2.58%) |
Aug 15, 2007 | 42.35 | 43.43 | 41.57 | 41.87 | 17,312,966 | -0.46(-1.09%) |
Aug 14, 2007 | 43.83 | 43.86 | 42.16 | 42.33 | 11,577,209 | -1.66(-3.77%) |
Aug 13, 2007 | 44.81 | 44.97 | 43.95 | 43.98 | 10,213,567 | -0.18(-0.42%) |
Aug 10, 2007 | 45.01 | 45.41 | 44.17 | 44.17 | 14,277,860 | -1.52(-3.32%) |
Aug 09, 2007 | 44.78 | 46.31 | 43.25 | 45.68 | 20,030,896 | -0.08(-0.17%) |
Aug 08, 2007 | 44.48 | 46.24 | 44.48 | 45.76 | 18,315,642 | +1.60(+3.63%) |
Aug 07, 2007 | 43.62 | 44.79 | 43.30 | 44.16 | 20,419,170 | +0.18(+0.40%) |
Aug 06, 2007 | 43.09 | 44.10 | 41.93 | 43.98 | 17,147,686 | +1.00(+2.33%) |
Aug 03, 2007 | 42.94 | 44.51 | 42.82 | 42.98 | 12,006,821 | -1.52(-3.42%) |
Aug 02, 2007 | 43.86 | 44.72 | 43.86 | 44.51 | 19,607,370 | +0.64(+1.47%) |
Aug 01, 2007 | 43.13 | 43.95 | 42.13 | 43.86 | 25,367,778 | +0.67(+1.56%) |
Jul 31, 2007 | 44.33 | 44.87 | 43.19 | 43.19 | 17,553,920 | -0.58(-1.33%) |
Jul 30, 2007 | 43.31 | 43.89 | 42.90 | 43.77 | 16,364,027 | +0.58(+1.35%) |
Jul 27, 2007 | 44.29 | 44.84 | 43.12 | 43.19 | 18,885,880 | -1.23(-2.76%) |
Jul 26, 2007 | 44.75 | 44.78 | 43.55 | 44.41 | 21,409,832 | -1.04(-2.29%) |
Jul 25, 2007 | 46.00 | 46.32 | 44.78 | 45.46 | 17,447,562 | +0.06(+0.14%) |
Jul 24, 2007 | 46.36 | 46.63 | 45.33 | 45.40 | 16,532,883 | -1.20(-2.57%) |
Jul 23, 2007 | 47.60 | 47.78 | 46.59 | 46.59 | 10,189,604 | -0.83(-1.75%) |
Jul 20, 2007 | 48.25 | 48.31 | 47.11 | 47.42 | 12,139,688 | -0.77(-1.60%) |
Jul 19, 2007 | 48.25 | 48.62 | 48.17 | 48.19 | 5,806,024 | +0.16(+0.33%) |
Jul 18, 2007 | 47.91 | 48.08 | 47.30 | 48.03 | 10,655,340 | -0.26(-0.55%) |
Jul 17, 2007 | 48.52 | 48.85 | 48.21 | 48.30 | 5,950,231 | -0.31(-0.64%) |
Jul 16, 2007 | 48.94 | 49.43 | 48.60 | 48.61 | 8,999,334 | -0.27(-0.55%) |
Jul 13, 2007 | 48.43 | 48.97 | 48.18 | 48.88 | 4,852,738 | +0.46(+0.95%) |
Jul 12, 2007 | 47.81 | 48.42 | 47.68 | 48.42 | 6,587,686 | +0.60(+1.26%) |
Jul 11, 2007 | 47.73 | 47.82 | 47.18 | 47.82 | 12,583,382 | +0.00(+0.00%) |
Jul 10, 2007 | 49.11 | 48.87 | 47.64 | 47.82 | 9,313,394 | -1.50(-3.05%) |
Jul 09, 2007 | 49.66 | 49.66 | 48.75 | 49.32 | 7,557,184 | +0.18(+0.37%) |
Jul 06, 2007 | 49.08 | 49.44 | 48.69 | 49.14 | 12,180,863 | -0.10(-0.21%) |
Jul 05, 2007 | 48.71 | 49.66 | 48.86 | 49.24 | 19,745,416 | +0.78(+1.61%) |
Jul 03, 2007 | 48.77 | 48.90 | 48.32 | 48.46 | 7,023,781 | -0.23(-0.47%) |
Jul 02, 2007 | 47.45 | 48.70 | 47.54 | 48.69 | 13,177,308 | +1.20(+2.52%) |
Jun 29, 2007 | 47.73 | 48.31 | 47.10 | 47.49 | 11,581,830 | -0.06(-0.13%) |
Jun 28, 2007 | 48.05 | 48.42 | 47.53 | 47.55 | 13,666,897 | -0.64(-1.34%) |
Jun 27, 2007 | 46.69 | 48.51 | 46.69 | 48.20 | 20,447,734 | +1.02(+2.17%) |
Jun 26, 2007 | 47.55 | 47.70 | 47.06 | 47.17 | 12,180,992 | -0.07(-0.14%) |
Jun 25, 2007 | 48.32 | 48.77 | 47.20 | 47.24 | 16,689,465 | -1.10(-2.27%) |
Jun 22, 2007 | 48.34 | 48.46 | 47.89 | 48.34 | 8,825,014 | -0.18(-0.38%) |
Jun 21, 2007 | 48.53 | 48.65 | 47.66 | 48.52 | 11,027,979 | -0.20(-0.40%) |
Jun 20, 2007 | 49.63 | 49.69 | 48.55 | 48.72 | 11,952,425 | -0.88(-1.78%) |
Jun 19, 2007 | 49.43 | 49.65 | 49.03 | 49.60 | 9,653,944 | +0.05(+0.10%) |
Jun 18, 2007 | 50.30 | 50.33 | 49.47 | 49.55 | 10,717,603 | -0.75(-1.49%) |
Jun 15, 2007 | 49.94 | 50.56 | 49.94 | 50.30 | 7,186,745 | +0.75(+1.51%) |
Jun 14, 2007 | 50.06 | 50.34 | 49.55 | 49.55 | 6,852,243 | -0.52(-1.03%) |
Jun 13, 2007 | 49.29 | 50.19 | 49.19 | 50.07 | 6,858,927 | +1.06(+2.15%) |
Jun 12, 2007 | 49.72 | 49.90 | 48.97 | 49.01 | 16,222,219 | -0.97(-1.94%) |
Jun 11, 2007 | 50.43 | 50.70 | 49.74 | 49.98 | 7,165,570 | -0.83(-1.64%) |
Jun 08, 2007 | 49.93 | 50.82 | 49.69 | 50.82 | 8,304,503 | +0.82(+1.64%) |
Jun 07, 2007 | 51.08 | 51.34 | 49.98 | 50.00 | 17,198,828 | -1.59(-3.09%) |
Jun 06, 2007 | 51.59 | 51.98 | 51.31 | 51.59 | 12,286,275 | -0.33(-0.63%) |
Jun 05, 2007 | 52.79 | 52.79 | 51.87 | 51.92 | 13,711,397 | -0.91(-1.73%) |
Jun 04, 2007 | 52.29 | 53.06 | 52.14 | 52.83 | 5,607,803 | +0.33(+0.63%) |
Jun 01, 2007 | 52.55 | 52.86 | 52.22 | 52.50 | 5,230,070 | -0.02(-0.05%) |
May 31, 2007 | 52.81 | 53.08 | 52.19 | 52.52 | 9,821,989 | -0.14(-0.27%) |
May 30, 2007 | 51.22 | 52.72 | 51.13 | 52.66 | 12,514,814 | +1.31(+2.56%) |
May 29, 2007 | 50.30 | 51.65 | 50.35 | 51.35 | 11,128,177 | +1.52(+3.05%) |
May 25, 2007 | 49.52 | 50.38 | 49.44 | 49.83 | 10,503,929 | +0.31(+0.63%) |
May 24, 2007 | 50.20 | 50.53 | 48.90 | 49.52 | 16,939,496 | -0.77(-1.52%) |
May 23, 2007 | 50.89 | 51.28 | 50.18 | 50.28 | 7,811,976 | -0.40(-0.79%) |
May 22, 2007 | 50.32 | 51.12 | 50.16 | 50.68 | 8,144,372 | +0.52(+1.04%) |
May 21, 2007 | 49.68 | 50.64 | 49.54 | 50.16 | 25,001,736 | +0.34(+0.69%) |
May 18, 2007 | 50.49 | 50.43 | 49.47 | 49.82 | 12,289,835 | -0.44(-0.87%) |
May 17, 2007 | 51.01 | 51.03 | 50.24 | 50.25 | 9,962,788 | -0.92(-1.80%) |
May 16, 2007 | 51.72 | 51.83 | 50.78 | 51.17 | 9,510,053 | -0.48(-0.93%) |
May 15, 2007 | 52.44 | 52.79 | 51.55 | 51.65 | 6,095,366 | -0.71(-1.35%) |
May 14, 2007 | 52.79 | 53.07 | 52.36 | 52.36 | 3,690,932 | -0.55(-1.04%) |
May 11, 2007 | 52.44 | 52.91 | 52.33 | 52.91 | 3,885,573 | +0.58(+1.11%) |
May 10, 2007 | 52.69 | 52.84 | 52.08 | 52.33 | 6,133,666 | -0.53(-1.00%) |
May 09, 2007 | 52.21 | 53.16 | 52.17 | 52.85 | 5,413,166 | +0.61(+1.16%) |
May 08, 2007 | 52.57 | 52.57 | 52.17 | 52.25 | 4,110,368 | -0.34(-0.65%) |
May 07, 2007 | 52.45 | 52.88 | 52.44 | 52.59 | 3,822,032 | +0.05(+0.09%) |
May 04, 2007 | 52.97 | 53.00 | 52.25 | 52.54 | 5,295,678 | -0.26(-0.50%) |
May 03, 2007 | 52.92 | 53.08 | 52.73 | 52.81 | 7,616,767 | +0.21(+0.40%) |
May 02, 2007 | 52.11 | 52.89 | 52.11 | 52.60 | 8,411,060 | +0.43(+0.82%) |
May 01, 2007 | 52.44 | 52.58 | 51.65 | 52.17 | 7,434,028 | -0.28(-0.53%) |
Apr 30, 2007 | 53.44 | 53.57 | 52.43 | 52.44 | 3,301,009 | -1.02(-1.92%) |
Apr 27, 2007 | 53.37 | 53.63 | 53.28 | 53.47 | 2,216,420 | -0.18(-0.33%) |
Apr 26, 2007 | 53.62 | 53.78 | 53.21 | 53.65 | 3,516,419 | +0.07(+0.14%) |
Apr 25, 2007 | 53.54 | 54.43 | 53.00 | 53.57 | 3,625,241 | +0.07(+0.14%) |
Apr 24, 2007 | 53.93 | 54.01 | 53.15 | 53.50 | 4,047,464 | -0.37(-0.68%) |
Apr 23, 2007 | 53.31 | 54.02 | 53.28 | 53.87 | 3,789,214 | +0.45(+0.85%) |
Apr 20, 2007 | 53.28 | 53.43 | 53.10 | 53.41 | 2,871,796 | +0.58(+1.09%) |
Apr 19, 2007 | 53.19 | 53.19 | 52.76 | 52.84 | 2,728,141 | -0.46(-0.86%) |
Apr 18, 2007 | 53.34 | 53.51 | 53.19 | 53.30 | 4,459,975 | -0.19(-0.36%) |
Apr 17, 2007 | 52.97 | 53.55 | 52.75 | 53.49 | 5,558,264 | +0.75(+1.43%) |
Apr 16, 2007 | 52.95 | 53.04 | 52.56 | 52.73 | 3,542,545 | -0.01(-0.02%) |
Apr 13, 2007 | 52.32 | 52.74 | 51.91 | 52.74 | 4,992,950 | +0.57(+1.09%) |
Apr 12, 2007 | 52.19 | 52.38 | 51.88 | 52.17 | 4,123,409 | -0.28(-0.53%) |
Apr 11, 2007 | 53.08 | 53.20 | 52.19 | 52.45 | 6,065,349 | -0.71(-1.34%) |
Apr 10, 2007 | 53.03 | 53.52 | 52.94 | 53.16 | 2,098,504 | +0.13(+0.25%) |
Apr 09, 2007 | 52.93 | 53.17 | 52.82 | 53.03 | 1,995,602 | -0.04(-0.07%) |
Apr 05, 2007 | 52.89 | 53.21 | 52.89 | 53.06 | 2,153,180 | +0.04(+0.08%) |
Apr 04, 2007 | 53.02 | 53.35 | 52.73 | 53.02 | 3,222,047 | -0.35(-0.66%) |
Apr 03, 2007 | 53.11 | 53.51 | 53.02 | 53.37 | 4,360,103 | +0.46(+0.87%) |