Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 66.16 | 68.04 | 65.82 | 67.20 | 1,680,726 | +1.31(+1.99%) |
Apr 29, 2008 | 67.65 | 69.06 | 65.31 | 65.89 | 2,834,178 | -2.86(-4.16%) |
Apr 28, 2008 | 68.61 | 70.34 | 68.50 | 68.75 | 1,685,748 | +0.14(+0.20%) |
Apr 25, 2008 | 66.60 | 68.98 | 66.18 | 68.61 | 1,169,421 | +2.05(+3.08%) |
Apr 24, 2008 | 67.29 | 67.49 | 64.30 | 66.56 | 2,217,352 | -0.78(-1.16%) |
Apr 23, 2008 | 69.16 | 69.52 | 66.53 | 67.34 | 1,896,939 | -1.78(-2.58%) |
Apr 22, 2008 | 69.94 | 70.58 | 68.45 | 69.12 | 2,169,909 | -0.95(-1.36%) |
Apr 21, 2008 | 70.64 | 70.64 | 68.20 | 70.07 | 1,772,486 | +0.03(+0.04%) |
Apr 18, 2008 | 67.00 | 70.26 | 66.31 | 70.04 | 1,801,689 | +3.52(+5.29%) |
Apr 17, 2008 | 66.27 | 68.34 | 66.18 | 66.52 | 1,671,232 | -1.46(-2.15%) |
Apr 16, 2008 | 66.54 | 68.28 | 65.40 | 67.98 | 2,277,748 | +1.81(+2.74%) |
Apr 15, 2008 | 63.95 | 66.35 | 63.94 | 66.17 | 2,529,341 | +2.25(+3.52%) |
Apr 14, 2008 | 62.40 | 63.93 | 61.51 | 63.92 | 1,658,336 | +2.11(+3.41%) |
Apr 11, 2008 | 61.95 | 63.22 | 61.43 | 61.81 | 1,173,812 | -1.03(-1.64%) |
Apr 10, 2008 | 62.45 | 62.95 | 61.66 | 62.84 | 1,152,336 | +0.27(+0.43%) |
Apr 09, 2008 | 62.42 | 63.50 | 62.07 | 62.57 | 1,211,980 | +0.35(+0.56%) |
Apr 08, 2008 | 61.67 | 62.35 | 60.66 | 62.22 | 942,934 | +0.35(+0.57%) |
Apr 07, 2008 | 62.48 | 63.88 | 61.21 | 61.87 | 1,245,420 | +0.17(+0.28%) |
Apr 04, 2008 | 59.77 | 63.49 | 59.75 | 61.70 | 1,919,221 | +2.06(+3.45%) |
Apr 03, 2008 | 59.03 | 60.31 | 58.58 | 59.64 | 1,135,508 | +0.09(+0.15%) |
Apr 02, 2008 | 58.10 | 60.66 | 57.72 | 59.55 | 1,902,535 | +1.72(+2.97%) |
Apr 01, 2008 | 56.79 | 57.83 | 55.89 | 57.83 | 1,331,009 | +0.94(+1.65%) |
Mar 31, 2008 | 56.44 | 57.67 | 55.69 | 56.89 | 1,583,720 | +0.45(+0.80%) |
Mar 28, 2008 | 56.80 | 57.50 | 56.15 | 56.44 | 1,280,765 | -0.18(-0.32%) |
Mar 27, 2008 | 57.81 | 58.23 | 56.28 | 56.62 | 1,986,686 | -1.91(-3.26%) |
Mar 26, 2008 | 55.76 | 58.65 | 55.55 | 58.53 | 2,107,293 | +2.64(+4.72%) |
Mar 25, 2008 | 56.00 | 56.75 | 54.57 | 55.89 | 1,931,036 | +0.23(+0.41%) |
Mar 24, 2008 | 53.43 | 56.79 | 53.43 | 55.66 | 1,055,779 | +1.78(+3.30%) |
Mar 21, 2008 | 55.00 | 55.88 | 49.84 | 53.88 | 2,878,431 | +0.00(+0.00%) |
Mar 20, 2008 | 55.00 | 55.88 | 49.84 | 53.88 | 2,878,431 | -2.00(-3.58%) |
Mar 19, 2008 | 60.29 | 60.29 | 55.84 | 55.88 | 3,204,819 | -4.01(-6.70%) |
Mar 18, 2008 | 56.72 | 60.45 | 56.72 | 59.89 | 2,798,167 | +4.58(+8.28%) |
Mar 17, 2008 | 56.83 | 56.90 | 53.49 | 55.31 | 2,205,126 | -2.99(-5.13%) |
Mar 14, 2008 | 58.00 | 58.70 | 55.69 | 58.30 | 2,228,117 | +0.91(+1.59%) |
Mar 13, 2008 | 55.80 | 57.60 | 54.47 | 57.39 | 1,091,358 | +1.37(+2.45%) |
Mar 12, 2008 | 55.71 | 56.96 | 54.95 | 56.02 | 1,604,652 | -0.15(-0.27%) |
Mar 11, 2008 | 55.04 | 56.30 | 54.03 | 56.17 | 1,677,127 | +2.38(+4.42%) |
Mar 10, 2008 | 55.77 | 55.97 | 53.62 | 53.79 | 1,614,359 | -1.98(-3.55%) |
Mar 07, 2008 | 56.66 | 57.38 | 54.97 | 55.77 | 1,733,280 | -1.51(-2.64%) |
Mar 06, 2008 | 58.23 | 59.00 | 57.09 | 57.28 | 2,060,125 | -1.29(-2.20%) |
Mar 05, 2008 | 56.93 | 58.68 | 55.92 | 58.57 | 1,893,565 | +2.34(+4.16%) |
Mar 04, 2008 | 57.00 | 57.31 | 55.10 | 56.23 | 2,113,845 | -0.69(-1.21%) |
Mar 03, 2008 | 56.25 | 57.80 | 55.56 | 56.92 | 1,601,843 | +0.26(+0.46%) |
Feb 29, 2008 | 59.14 | 59.21 | 55.92 | 56.66 | 2,337,176 | -3.22(-5.38%) |
Feb 28, 2008 | 58.28 | 60.52 | 57.13 | 59.88 | 2,354,267 | +1.41(+2.41%) |
Feb 27, 2008 | 57.12 | 59.25 | 56.61 | 58.47 | 3,250,547 | +0.89(+1.55%) |
Feb 26, 2008 | 55.14 | 57.96 | 54.64 | 57.58 | 2,462,246 | +2.73(+4.98%) |
Feb 25, 2008 | 53.02 | 55.20 | 52.65 | 54.85 | 2,079,285 | +0.32(+0.59%) |
Feb 22, 2008 | 53.52 | 54.68 | 52.47 | 54.53 | 2,253,209 | +0.51(+0.94%) |
Feb 21, 2008 | 54.60 | 55.63 | 53.81 | 54.02 | 2,769,283 | -0.16(-0.30%) |
Feb 20, 2008 | 52.35 | 54.76 | 51.99 | 54.18 | 2,536,274 | +1.69(+3.22%) |
Feb 19, 2008 | 51.00 | 53.28 | 51.00 | 52.49 | 3,607,428 | +1.54(+3.02%) |
Feb 18, 2008 | 52.45 | 53.47 | 49.83 | 50.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.45 | 53.47 | 49.83 | 50.95 | 3,638,390 | -0.59(-1.14%) |
Feb 14, 2008 | 52.62 | 52.98 | 51.53 | 51.54 | 1,225,853 | -0.59(-1.13%) |
Feb 13, 2008 | 50.31 | 52.29 | 50.06 | 52.13 | 1,660,568 | +1.89(+3.76%) |
Feb 12, 2008 | 50.29 | 51.25 | 49.45 | 50.24 | 1,449,794 | +0.28(+0.56%) |
Feb 11, 2008 | 48.47 | 50.22 | 47.53 | 49.96 | 1,994,800 | +1.76(+3.65%) |
Feb 08, 2008 | 46.10 | 48.20 | 45.88 | 48.20 | 2,166,216 | +2.09(+4.53%) |
Feb 07, 2008 | 46.18 | 46.94 | 45.50 | 46.11 | 1,845,163 | -0.43(-0.92%) |
Feb 06, 2008 | 47.00 | 47.86 | 46.35 | 46.54 | 2,080,975 | +0.02(+0.04%) |
Feb 05, 2008 | 47.55 | 47.95 | 46.51 | 46.52 | 1,520,881 | -1.60(-3.33%) |
Feb 04, 2008 | 48.34 | 48.86 | 47.68 | 48.12 | 1,771,864 | -0.72(-1.47%) |
Feb 01, 2008 | 48.45 | 49.63 | 47.34 | 48.84 | 2,565,591 | +0.68(+1.41%) |
Jan 31, 2008 | 49.50 | 49.50 | 47.32 | 48.16 | 4,446,614 | -2.55(-5.03%) |
Jan 30, 2008 | 52.94 | 52.94 | 50.63 | 50.71 | 1,706,793 | -1.71(-3.26%) |
Jan 29, 2008 | 53.50 | 53.56 | 51.15 | 52.42 | 1,534,577 | -0.55(-1.04%) |
Jan 28, 2008 | 53.03 | 53.31 | 51.04 | 52.97 | 1,441,800 | +0.31(+0.59%) |
Jan 25, 2008 | 53.86 | 55.78 | 51.98 | 52.66 | 1,675,023 | -0.71(-1.33%) |
Jan 24, 2008 | 51.74 | 53.88 | 51.74 | 53.37 | 2,331,116 | +1.63(+3.15%) |
Jan 23, 2008 | 50.95 | 52.04 | 45.90 | 51.74 | 4,356,278 | -0.59(-1.13%) |
Jan 22, 2008 | 49.76 | 53.41 | 48.00 | 52.33 | 3,965,948 | -1.05(-1.97%) |
Jan 21, 2008 | 53.65 | 53.87 | 52.01 | 53.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.65 | 53.87 | 52.01 | 53.38 | 3,001,722 | -0.17(-0.32%) |
Jan 17, 2008 | 54.88 | 57.29 | 53.55 | 53.55 | 2,930,388 | -1.16(-2.12%) |
Jan 16, 2008 | 57.53 | 57.83 | 54.35 | 54.71 | 2,042,824 | -3.17(-5.48%) |
Jan 15, 2008 | 61.41 | 61.46 | 57.71 | 57.88 | 2,448,967 | -4.33(-6.96%) |
Jan 14, 2008 | 60.31 | 62.43 | 60.31 | 62.21 | 1,526,977 | +2.28(+3.80%) |
Jan 11, 2008 | 62.00 | 62.00 | 59.56 | 59.93 | 1,509,894 | -1.73(-2.81%) |
Jan 10, 2008 | 62.28 | 62.28 | 59.26 | 61.66 | 1,792,683 | +0.40(+0.65%) |
Jan 09, 2008 | 61.65 | 62.09 | 60.03 | 61.26 | 1,808,900 | -0.70(-1.13%) |
Jan 08, 2008 | 62.64 | 64.55 | 61.79 | 61.96 | 1,485,520 | -0.32(-0.51%) |
Jan 07, 2008 | 63.68 | 63.90 | 60.54 | 62.28 | 1,792,604 | -1.00(-1.58%) |
Jan 04, 2008 | 63.61 | 64.78 | 62.15 | 63.28 | 1,853,097 | -1.60(-2.47%) |
Jan 03, 2008 | 59.87 | 65.96 | 59.87 | 64.88 | 4,164,663 | +7.65(+13.37%) |
Jan 02, 2008 | 56.36 | 57.50 | 56.31 | 57.23 | 1,403,600 | +0.53(+0.93%) |
Jan 01, 2008 | 58.25 | 58.85 | 56.50 | 56.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.25 | 58.40 | 56.50 | 56.70 | 837,031 | -2.15(-3.65%) |
Dec 28, 2007 | 58.33 | 58.90 | 57.92 | 58.85 | 605,356 | +0.82(+1.41%) |
Dec 27, 2007 | 58.50 | 58.99 | 57.44 | 58.03 | 1,006,000 | -0.57(-0.97%) |
Dec 26, 2007 | 57.49 | 58.70 | 57.40 | 58.60 | 668,392 | +1.21(+2.11%) |
Dec 24, 2007 | 55.85 | 57.39 | 55.85 | 57.39 | 291,700 | +1.26(+2.24%) |
Dec 21, 2007 | 56.54 | 56.92 | 55.98 | 56.13 | 1,736,700 | +0.28(+0.50%) |
Dec 20, 2007 | 54.68 | 55.99 | 54.61 | 55.85 | 1,071,300 | +1.33(+2.44%) |
Dec 19, 2007 | 54.57 | 55.07 | 53.75 | 54.52 | 1,300,515 | -0.05(-0.09%) |
Dec 18, 2007 | 56.05 | 56.40 | 54.27 | 54.57 | 1,839,575 | -1.08(-1.94%) |
Dec 17, 2007 | 57.55 | 57.70 | 55.59 | 55.65 | 1,572,970 | -2.09(-3.62%) |
Dec 14, 2007 | 57.53 | 58.49 | 57.09 | 57.74 | 1,291,500 | +0.09(+0.16%) |
Dec 13, 2007 | 57.53 | 57.91 | 56.55 | 57.65 | 848,100 | -0.26(-0.45%) |
Dec 12, 2007 | 58.14 | 58.15 | 56.95 | 57.91 | 1,532,935 | +1.19(+2.10%) |
Dec 11, 2007 | 58.50 | 59.12 | 56.33 | 56.72 | 1,258,428 | -1.68(-2.88%) |
Dec 10, 2007 | 58.25 | 58.87 | 57.81 | 58.40 | 790,050 | +0.19(+0.33%) |
Dec 07, 2007 | 58.87 | 59.26 | 57.84 | 58.21 | 778,985 | -0.60(-1.02%) |
Dec 06, 2007 | 57.54 | 59.11 | 57.18 | 58.81 | 781,770 | +1.31(+2.28%) |
Dec 05, 2007 | 57.70 | 58.28 | 56.92 | 57.50 | 1,062,035 | +0.41(+0.72%) |
Dec 04, 2007 | 56.37 | 57.09 | 55.65 | 57.09 | 1,431,635 | +0.34(+0.60%) |
Dec 03, 2007 | 55.65 | 56.88 | 55.01 | 56.75 | 1,063,748 | +1.17(+2.11%) |
Nov 30, 2007 | 57.10 | 57.70 | 55.22 | 55.58 | 1,457,605 | -0.83(-1.47%) |
Nov 29, 2007 | 54.72 | 56.96 | 54.50 | 56.41 | 1,557,340 | +1.57(+2.86%) |
Nov 28, 2007 | 55.65 | 57.17 | 54.52 | 54.84 | 1,552,172 | -0.75(-1.35%) |
Nov 27, 2007 | 55.70 | 55.74 | 54.41 | 55.59 | 1,434,160 | -0.42(-0.75%) |
Nov 26, 2007 | 55.37 | 57.35 | 55.35 | 56.01 | 1,430,106 | +0.25(+0.45%) |
Nov 23, 2007 | 54.96 | 56.21 | 54.35 | 55.76 | 303,145 | +1.24(+2.27%) |
Nov 21, 2007 | 55.55 | 55.90 | 54.37 | 54.52 | 991,700 | -1.22(-2.19%) |
Nov 20, 2007 | 55.03 | 56.31 | 54.99 | 55.74 | 1,238,900 | +0.59(+1.07%) |
Nov 19, 2007 | 55.18 | 55.90 | 54.37 | 55.15 | 1,540,305 | +0.61(+1.12%) |
Nov 16, 2007 | 54.41 | 55.44 | 53.97 | 54.54 | 1,473,342 | +0.42(+0.78%) |
Nov 15, 2007 | 55.32 | 56.09 | 53.50 | 54.12 | 1,229,743 | -1.87(-3.34%) |
Nov 14, 2007 | 55.53 | 56.99 | 54.77 | 55.99 | 1,615,654 | +1.25(+2.28%) |
Nov 13, 2007 | 54.96 | 55.32 | 52.63 | 54.74 | 2,408,041 | +0.04(+0.07%) |
Nov 12, 2007 | 58.68 | 58.68 | 54.49 | 54.70 | 2,344,110 | -4.14(-7.04%) |
Nov 09, 2007 | 60.50 | 60.50 | 58.78 | 58.84 | 1,404,635 | -1.69(-2.79%) |
Nov 08, 2007 | 61.00 | 61.65 | 59.10 | 60.53 | 2,090,001 | -0.02(-0.03%) |
Nov 07, 2007 | 61.90 | 62.32 | 60.00 | 60.55 | 1,510,784 | -1.64(-2.64%) |
Nov 06, 2007 | 60.26 | 62.24 | 60.26 | 62.19 | 2,107,447 | +1.98(+3.29%) |
Nov 05, 2007 | 60.70 | 60.70 | 59.15 | 60.21 | 1,795,117 | -0.44(-0.73%) |
Nov 02, 2007 | 60.90 | 61.15 | 59.67 | 60.65 | 2,107,900 | +1.35(+2.28%) |
Nov 01, 2007 | 60.30 | 61.63 | 59.14 | 59.30 | 2,326,800 | -1.33(-2.19%) |
Oct 31, 2007 | 62.25 | 62.40 | 58.74 | 60.63 | 2,618,100 | +0.53(+0.88%) |
Oct 30, 2007 | 65.25 | 65.25 | 59.77 | 60.10 | 4,351,600 | -6.76(-10.11%) |
Oct 29, 2007 | 66.47 | 67.78 | 65.03 | 66.86 | 2,648,465 | +1.90(+2.92%) |
Oct 26, 2007 | 63.50 | 65.38 | 63.29 | 64.96 | 1,865,400 | +2.21(+3.52%) |
Oct 25, 2007 | 60.37 | 62.95 | 59.54 | 62.75 | 1,962,900 | +3.15(+5.29%) |
Oct 24, 2007 | 59.17 | 59.70 | 58.10 | 59.60 | 1,180,600 | +0.45(+0.76%) |
Oct 23, 2007 | 59.33 | 59.43 | 57.45 | 59.15 | 1,638,300 | +1.27(+2.19%) |
Oct 22, 2007 | 58.60 | 58.87 | 56.54 | 57.88 | 1,794,300 | -0.53(-0.91%) |
Oct 19, 2007 | 61.75 | 62.52 | 57.91 | 58.41 | 2,670,600 | -4.72(-7.48%) |
Oct 18, 2007 | 62.78 | 63.50 | 62.60 | 63.13 | 676,400 | +0.13(+0.21%) |
Oct 17, 2007 | 62.79 | 63.61 | 62.02 | 63.00 | 998,300 | -0.17(-0.27%) |
Oct 16, 2007 | 63.16 | 63.65 | 62.38 | 63.17 | 1,514,600 | +0.02(+0.03%) |
Oct 15, 2007 | 63.59 | 64.86 | 62.51 | 63.15 | 1,934,000 | -0.31(-0.49%) |
Oct 12, 2007 | 63.72 | 63.72 | 62.54 | 63.46 | 1,172,980 | +0.65(+1.03%) |
Oct 11, 2007 | 63.00 | 64.31 | 61.90 | 62.81 | 2,085,900 | +0.35(+0.56%) |
Oct 10, 2007 | 59.33 | 62.58 | 59.33 | 62.46 | 2,107,900 | +3.13(+5.28%) |
Oct 09, 2007 | 57.92 | 59.35 | 57.61 | 59.33 | 1,531,000 | +2.00(+3.49%) |
Oct 08, 2007 | 57.00 | 59.40 | 56.82 | 57.33 | 1,006,300 | +0.12(+0.21%) |
Oct 05, 2007 | 57.32 | 57.40 | 56.32 | 57.21 | 967,300 | +0.61(+1.08%) |
Oct 04, 2007 | 56.99 | 57.51 | 55.40 | 56.60 | 1,075,300 | +0.02(+0.04%) |
Oct 03, 2007 | 57.01 | 57.58 | 56.40 | 56.58 | 620,400 | -0.52(-0.91%) |
Oct 02, 2007 | 57.45 | 57.75 | 56.39 | 57.10 | 1,288,600 | -0.19(-0.33%) |
Oct 01, 2007 | 57.99 | 58.57 | 56.81 | 57.29 | 1,463,600 | -0.37(-0.64%) |
Sep 28, 2007 | 58.35 | 59.46 | 57.41 | 57.66 | 1,240,400 | -0.82(-1.40%) |
Sep 27, 2007 | 57.77 | 58.60 | 57.25 | 58.48 | 1,290,600 | +1.15(+2.01%) |
Sep 26, 2007 | 56.20 | 57.44 | 55.75 | 57.33 | 1,474,600 | +1.60(+2.87%) |
Sep 25, 2007 | 55.41 | 56.16 | 55.26 | 55.73 | 1,005,300 | -0.16(-0.29%) |
Sep 24, 2007 | 57.17 | 57.35 | 55.60 | 55.89 | 1,402,300 | -0.85(-1.50%) |
Sep 21, 2007 | 56.27 | 57.30 | 56.01 | 56.74 | 1,337,400 | +1.14(+2.05%) |
Sep 20, 2007 | 55.45 | 55.84 | 54.90 | 55.60 | 1,968,800 | +0.15(+0.27%) |
Sep 19, 2007 | 55.39 | 56.33 | 54.64 | 55.45 | 2,353,400 | +0.92(+1.69%) |
Sep 18, 2007 | 55.22 | 55.83 | 53.70 | 54.53 | 2,313,600 | -1.21(-2.17%) |
Sep 17, 2007 | 55.33 | 58.62 | 55.33 | 55.74 | 1,489,700 | +0.46(+0.83%) |
Sep 14, 2007 | 53.65 | 55.40 | 52.99 | 55.28 | 1,637,900 | +1.63(+3.04%) |
Sep 13, 2007 | 53.15 | 54.12 | 53.00 | 53.65 | 1,545,400 | +1.33(+2.54%) |
Sep 12, 2007 | 51.53 | 53.14 | 51.53 | 52.32 | 1,424,500 | +0.79(+1.53%) |
Sep 11, 2007 | 50.02 | 51.79 | 50.04 | 51.53 | 1,206,500 | +1.51(+3.02%) |
Sep 10, 2007 | 49.95 | 50.62 | 48.69 | 50.02 | 959,900 | +0.03(+0.06%) |
Sep 07, 2007 | 49.65 | 50.34 | 49.23 | 49.99 | 781,300 | -0.36(-0.71%) |
Sep 06, 2007 | 49.77 | 50.57 | 49.57 | 50.35 | 936,000 | +0.58(+1.17%) |
Sep 05, 2007 | 48.71 | 50.04 | 48.36 | 49.77 | 1,693,800 | +0.30(+0.61%) |
Sep 04, 2007 | 47.82 | 50.81 | 45.72 | 49.47 | 1,735,700 | +2.12(+4.48%) |
Aug 31, 2007 | 46.96 | 47.77 | 46.61 | 47.35 | 878,300 | +1.12(+2.43%) |
Aug 30, 2007 | 45.80 | 46.49 | 45.50 | 46.23 | 435,800 | +0.43(+0.93%) |
Aug 29, 2007 | 44.18 | 46.05 | 44.12 | 45.80 | 702,300 | +1.68(+3.82%) |
Aug 28, 2007 | 44.75 | 45.00 | 44.05 | 44.12 | 453,400 | -0.98(-2.17%) |
Aug 27, 2007 | 45.47 | 45.65 | 44.84 | 45.09 | 527,300 | -0.55(-1.20%) |
Aug 24, 2007 | 43.70 | 45.69 | 43.69 | 45.65 | 928,700 | +1.65(+3.74%) |
Aug 23, 2007 | 43.22 | 44.27 | 43.01 | 44.00 | 686,400 | +0.78(+1.82%) |
Aug 22, 2007 | 44.00 | 44.15 | 42.91 | 43.22 | 694,000 | +0.18(+0.42%) |
Aug 21, 2007 | 43.62 | 43.80 | 42.66 | 43.03 | 439,875 | -0.59(-1.35%) |
Aug 20, 2007 | 43.42 | 44.08 | 42.03 | 43.62 | 570,000 | +0.20(+0.47%) |
Aug 17, 2007 | 44.49 | 44.94 | 41.91 | 43.42 | 793,400 | +1.49(+3.55%) |
Aug 16, 2007 | 43.12 | 42.96 | 40.23 | 41.93 | 1,019,286 | -1.19(-2.76%) |
Aug 15, 2007 | 44.88 | 45.24 | 43.02 | 43.12 | 1,092,913 | -1.73(-3.85%) |
Aug 14, 2007 | 45.95 | 46.66 | 44.83 | 44.84 | 696,400 | -0.97(-2.11%) |
Aug 13, 2007 | 46.47 | 47.14 | 45.66 | 45.81 | 738,200 | -0.66(-1.41%) |
Aug 10, 2007 | 44.66 | 46.88 | 44.31 | 46.47 | 927,000 | +1.01(+2.21%) |
Aug 09, 2007 | 47.03 | 47.42 | 44.38 | 45.46 | 1,284,800 | -1.57(-3.35%) |
Aug 08, 2007 | 46.46 | 48.20 | 45.59 | 47.03 | 1,454,400 | +0.94(+2.05%) |
Aug 07, 2007 | 44.91 | 46.22 | 44.26 | 46.09 | 1,354,000 | +1.18(+2.63%) |
Aug 06, 2007 | 44.54 | 45.03 | 43.18 | 44.91 | 1,046,945 | +0.49(+1.11%) |
Aug 03, 2007 | 44.52 | 45.20 | 44.08 | 44.41 | 1,290,100 | -0.79(-1.75%) |
Aug 02, 2007 | 44.41 | 45.27 | 44.21 | 45.20 | 1,220,703 | +0.76(+1.71%) |
Aug 01, 2007 | 44.75 | 45.09 | 43.50 | 44.45 | 1,838,300 | -1.31(-2.87%) |
Jul 31, 2007 | 46.45 | 47.94 | 45.70 | 45.76 | 1,464,200 | -0.69(-1.49%) |
Jul 30, 2007 | 45.50 | 46.50 | 44.86 | 46.45 | 811,900 | +1.32(+2.92%) |
Jul 27, 2007 | 46.48 | 47.05 | 45.13 | 45.13 | 1,081,150 | -1.35(-2.91%) |
Jul 26, 2007 | 46.99 | 48.33 | 45.83 | 46.48 | 1,533,770 | -0.84(-1.76%) |
Jul 25, 2007 | 46.45 | 47.35 | 45.11 | 47.32 | 1,220,800 | +1.51(+3.30%) |
Jul 24, 2007 | 46.48 | 46.48 | 45.60 | 45.81 | 569,600 | -0.92(-1.98%) |
Jul 23, 2007 | 47.17 | 47.36 | 46.05 | 46.73 | 1,042,200 | -0.02(-0.04%) |
Jul 20, 2007 | 46.59 | 47.02 | 46.44 | 46.76 | 624,000 | +0.17(+0.36%) |
Jul 19, 2007 | 46.08 | 46.80 | 45.80 | 46.59 | 884,700 | +1.04(+2.28%) |
Jul 18, 2007 | 45.13 | 46.08 | 44.59 | 45.55 | 1,418,600 | +0.81(+1.81%) |
Jul 17, 2007 | 44.65 | 45.47 | 44.50 | 44.73 | 991,700 | +0.25(+0.56%) |
Jul 16, 2007 | 44.50 | 44.84 | 44.19 | 44.48 | 905,951 | +0.12(+0.27%) |
Jul 13, 2007 | 43.58 | 44.71 | 43.39 | 44.37 | 692,293 | +0.66(+1.52%) |
Jul 12, 2007 | 42.90 | 43.91 | 42.90 | 43.70 | 992,500 | +1.15(+2.70%) |
Jul 11, 2007 | 41.46 | 42.55 | 41.45 | 42.55 | 635,200 | +0.77(+1.84%) |
Jul 10, 2007 | 41.59 | 42.05 | 41.30 | 41.78 | 420,700 | -0.05(-0.12%) |
Jul 09, 2007 | 41.52 | 41.93 | 41.29 | 41.83 | 590,600 | +0.32(+0.78%) |
Jul 06, 2007 | 41.23 | 41.54 | 40.94 | 41.51 | 356,000 | +0.43(+1.03%) |
Jul 05, 2007 | 40.85 | 41.12 | 40.53 | 41.08 | 421,600 | +0.23(+0.56%) |
Jul 03, 2007 | 40.88 | 41.52 | 40.60 | 40.85 | 390,700 | +0.02(+0.06%) |
Jul 02, 2007 | 39.92 | 40.85 | 39.76 | 40.83 | 655,800 | +1.22(+3.07%) |
Jun 29, 2007 | 39.75 | 40.11 | 39.35 | 39.61 | 565,000 | +0.33(+0.84%) |
Jun 28, 2007 | 39.45 | 39.76 | 39.00 | 39.28 | 544,900 | +0.28(+0.72%) |
Jun 27, 2007 | 37.90 | 39.07 | 37.52 | 39.00 | 545,700 | +0.62(+1.60%) |
Jun 26, 2007 | 39.09 | 39.22 | 38.20 | 38.38 | 556,490 | -0.39(-1.01%) |
Jun 25, 2007 | 39.62 | 39.49 | 38.59 | 38.77 | 563,100 | -0.84(-2.13%) |
Jun 22, 2007 | 39.44 | 40.00 | 39.16 | 39.62 | 1,054,500 | +0.29(+0.75%) |
Jun 21, 2007 | 37.98 | 39.33 | 37.85 | 39.33 | 753,400 | +1.55(+4.10%) |
Jun 20, 2007 | 38.55 | 38.80 | 37.66 | 37.77 | 491,300 | -0.84(-2.19%) |
Jun 19, 2007 | 38.16 | 38.87 | 38.16 | 38.62 | 568,800 | +0.13(+0.35%) |
Jun 18, 2007 | 38.40 | 38.58 | 37.98 | 38.48 | 448,800 | +0.09(+0.22%) |
Jun 15, 2007 | 38.48 | 38.75 | 38.38 | 38.40 | 542,300 | +0.15(+0.39%) |
Jun 14, 2007 | 37.94 | 38.54 | 37.92 | 38.25 | 360,100 | +0.47(+1.23%) |
Jun 13, 2007 | 37.18 | 37.84 | 37.13 | 37.78 | 366,700 | +0.80(+2.16%) |
Jun 12, 2007 | 37.26 | 37.49 | 36.92 | 36.98 | 358,200 | -0.36(-0.95%) |
Jun 11, 2007 | 37.45 | 37.80 | 36.80 | 37.34 | 305,200 | +0.40(+1.07%) |
Jun 08, 2007 | 36.75 | 36.95 | 36.32 | 36.95 | 441,900 | +0.20(+0.53%) |
Jun 07, 2007 | 37.50 | 37.84 | 36.60 | 36.75 | 550,410 | -0.90(-2.38%) |
Jun 06, 2007 | 38.35 | 38.38 | 37.51 | 37.65 | 512,600 | -0.92(-2.40%) |
Jun 05, 2007 | 38.88 | 39.03 | 38.31 | 38.57 | 396,900 | -0.43(-1.10%) |
Jun 04, 2007 | 37.80 | 39.02 | 37.73 | 39.00 | 471,200 | +1.19(+3.13%) |
Jun 01, 2007 | 37.90 | 38.02 | 37.62 | 37.81 | 400,600 | +0.02(+0.04%) |
May 31, 2007 | 37.94 | 38.33 | 37.52 | 37.80 | 474,200 | -0.08(-0.21%) |
May 30, 2007 | 37.04 | 37.88 | 36.88 | 37.88 | 354,000 | +0.55(+1.49%) |
May 29, 2007 | 37.34 | 37.72 | 37.13 | 37.33 | 264,434 | -0.08(-0.21%) |
May 25, 2007 | 37.08 | 37.50 | 36.99 | 37.41 | 250,875 | +0.70(+1.91%) |
May 24, 2007 | 37.84 | 38.23 | 36.58 | 36.70 | 452,100 | -1.07(-2.82%) |
May 23, 2007 | 38.40 | 38.47 | 37.59 | 37.77 | 375,100 | +0.22(+0.59%) |
May 22, 2007 | 38.01 | 38.13 | 37.45 | 37.55 | 629,100 | -0.62(-1.61%) |
May 21, 2007 | 37.57 | 38.48 | 37.55 | 38.16 | 711,800 | +0.59(+1.58%) |
May 18, 2007 | 37.27 | 37.63 | 37.20 | 37.57 | 640,100 | +0.22(+0.58%) |
May 17, 2007 | 36.56 | 37.47 | 36.22 | 37.35 | 668,001 | +0.51(+1.40%) |
May 16, 2007 | 37.27 | 37.52 | 36.26 | 36.84 | 790,900 | -0.53(-1.43%) |
May 15, 2007 | 37.06 | 37.78 | 36.78 | 37.38 | 947,100 | +0.44(+1.19%) |
May 14, 2007 | 36.72 | 37.23 | 36.53 | 36.94 | 758,950 | +0.22(+0.59%) |
May 11, 2007 | 35.46 | 36.77 | 35.49 | 36.72 | 735,564 | +1.35(+3.82%) |
May 10, 2007 | 36.67 | 36.91 | 35.12 | 35.37 | 715,300 | -1.22(-3.33%) |
May 09, 2007 | 35.48 | 36.60 | 35.38 | 36.59 | 1,375,300 | +1.06(+2.97%) |
May 08, 2007 | 36.27 | 36.27 | 35.41 | 35.53 | 699,000 | -0.78(-2.13%) |
May 07, 2007 | 36.42 | 36.55 | 36.08 | 36.31 | 653,650 | -0.17(-0.47%) |
May 04, 2007 | 36.40 | 36.85 | 36.22 | 36.48 | 531,100 | +0.08(+0.22%) |
May 03, 2007 | 35.59 | 36.48 | 35.51 | 36.40 | 559,500 | +0.81(+2.29%) |
May 02, 2007 | 35.35 | 35.83 | 35.25 | 35.59 | 596,450 | +0.23(+0.65%) |