Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.60 | 46.71 | 45.86 | 45.93 | 8,162,914 | -0.49(-1.07%) |
Apr 29, 2008 | 46.00 | 46.59 | 46.00 | 46.43 | 5,080,601 | +0.27(+0.59%) |
Apr 28, 2008 | 46.29 | 46.38 | 45.88 | 46.15 | 4,428,867 | +0.03(+0.06%) |
Apr 25, 2008 | 46.29 | 46.41 | 45.36 | 46.13 | 5,130,718 | -0.03(-0.07%) |
Apr 24, 2008 | 45.21 | 46.40 | 45.21 | 46.16 | 7,559,923 | +0.66(+1.45%) |
Apr 23, 2008 | 45.27 | 46.24 | 45.01 | 45.50 | 6,664,042 | -0.11(-0.24%) |
Apr 22, 2008 | 45.67 | 45.86 | 45.30 | 45.61 | 6,952,791 | -0.39(-0.85%) |
Apr 21, 2008 | 46.09 | 46.33 | 45.90 | 46.00 | 6,680,977 | -0.43(-0.92%) |
Apr 18, 2008 | 46.31 | 46.52 | 46.05 | 46.43 | 9,000,272 | +0.63(+1.37%) |
Apr 17, 2008 | 45.94 | 46.07 | 45.45 | 45.80 | 5,982,207 | -0.37(-0.81%) |
Apr 16, 2008 | 45.35 | 46.28 | 45.15 | 46.17 | 7,716,703 | +1.12(+2.48%) |
Apr 15, 2008 | 44.77 | 45.34 | 44.53 | 45.06 | 5,510,907 | +0.49(+1.11%) |
Apr 14, 2008 | 44.67 | 45.11 | 44.42 | 44.56 | 8,712,157 | -0.41(-0.90%) |
Apr 11, 2008 | 44.80 | 45.66 | 44.73 | 44.97 | 8,795,391 | -0.28(-0.62%) |
Apr 10, 2008 | 44.85 | 45.51 | 44.70 | 45.25 | 7,366,293 | +0.48(+1.08%) |
Apr 09, 2008 | 45.07 | 45.42 | 44.68 | 44.77 | 22,317,066 | -1.74(-3.74%) |
Apr 08, 2008 | 46.81 | 46.85 | 46.37 | 46.50 | 10,699,366 | -0.30(-0.64%) |
Apr 07, 2008 | 47.23 | 47.33 | 46.63 | 46.80 | 8,472,139 | -0.40(-0.85%) |
Apr 04, 2008 | 47.35 | 47.51 | 47.05 | 47.20 | 5,979,766 | -0.11(-0.23%) |
Apr 03, 2008 | 47.07 | 47.40 | 46.72 | 47.31 | 6,233,338 | +0.04(+0.09%) |
Apr 02, 2008 | 47.36 | 47.63 | 47.00 | 47.26 | 9,694,077 | -0.14(-0.29%) |
Apr 01, 2008 | 46.41 | 47.42 | 46.41 | 47.40 | 12,541,984 | +1.08(+2.34%) |
Mar 31, 2008 | 45.79 | 46.55 | 45.67 | 46.32 | 7,162,078 | +0.48(+1.05%) |
Mar 28, 2008 | 46.33 | 46.50 | 45.81 | 45.84 | 5,170,151 | -0.36(-0.78%) |
Mar 27, 2008 | 46.15 | 46.59 | 45.94 | 46.20 | 6,572,657 | +0.06(+0.14%) |
Mar 26, 2008 | 46.33 | 46.43 | 45.98 | 46.14 | 6,998,987 | -0.39(-0.83%) |
Mar 25, 2008 | 46.62 | 46.78 | 46.01 | 46.52 | 7,924,447 | -0.01(-0.03%) |
Mar 24, 2008 | 45.55 | 46.76 | 45.13 | 46.53 | 10,888,192 | +1.08(+2.37%) |
Mar 21, 2008 | 44.41 | 45.56 | 44.41 | 45.46 | 14,234,154 | -0.00(-0.00%) |
Mar 20, 2008 | 44.41 | 45.56 | 44.41 | 45.46 | 14,234,154 | +0.65(+1.45%) |
Mar 19, 2008 | 45.61 | 46.00 | 44.78 | 44.81 | 10,670,427 | -0.80(-1.75%) |
Mar 18, 2008 | 44.66 | 45.61 | 44.33 | 45.61 | 13,985,123 | +1.45(+3.29%) |
Mar 17, 2008 | 43.48 | 44.58 | 43.36 | 44.16 | 10,133,814 | +0.00(+0.00%) |
Mar 14, 2008 | 44.78 | 45.04 | 43.72 | 44.16 | 13,462,959 | -0.71(-1.58%) |
Mar 13, 2008 | 44.92 | 45.46 | 44.41 | 44.87 | 13,085,779 | -0.77(-1.68%) |
Mar 12, 2008 | 45.06 | 46.15 | 45.06 | 45.63 | 8,189,914 | -0.54(-1.17%) |
Mar 11, 2008 | 45.35 | 46.22 | 45.23 | 46.17 | 10,108,225 | +1.01(+2.25%) |
Mar 10, 2008 | 45.60 | 45.89 | 44.97 | 45.16 | 8,239,980 | -0.49(-1.07%) |
Mar 07, 2008 | 45.25 | 46.01 | 45.25 | 45.65 | 8,687,968 | -0.05(-0.11%) |
Mar 06, 2008 | 45.73 | 46.08 | 45.39 | 45.70 | 8,429,535 | -0.16(-0.36%) |
Mar 05, 2008 | 44.97 | 45.89 | 44.97 | 45.86 | 11,621,776 | +0.79(+1.76%) |
Mar 04, 2008 | 44.47 | 45.18 | 44.40 | 45.07 | 8,106,846 | +0.28(+0.62%) |
Mar 03, 2008 | 44.41 | 44.91 | 44.03 | 44.79 | 7,484,303 | +0.23(+0.53%) |
Feb 29, 2008 | 45.04 | 45.30 | 44.49 | 44.56 | 10,349,528 | -0.96(-2.10%) |
Feb 28, 2008 | 45.67 | 45.72 | 45.30 | 45.51 | 4,901,353 | -0.36(-0.77%) |
Feb 27, 2008 | 45.70 | 46.31 | 45.69 | 45.87 | 4,127,955 | -0.14(-0.30%) |
Feb 26, 2008 | 45.84 | 46.22 | 45.49 | 46.01 | 5,762,138 | +0.03(+0.07%) |
Feb 25, 2008 | 45.82 | 46.09 | 45.32 | 45.98 | 7,227,344 | +0.37(+0.82%) |
Feb 22, 2008 | 45.70 | 45.86 | 44.84 | 45.60 | 7,469,352 | -0.01(-0.01%) |
Feb 21, 2008 | 45.99 | 46.31 | 45.58 | 45.61 | 4,911,622 | -0.47(-1.02%) |
Feb 20, 2008 | 45.39 | 46.22 | 45.39 | 46.08 | 4,801,893 | +0.26(+0.57%) |
Feb 19, 2008 | 46.37 | 46.37 | 45.42 | 45.82 | 6,552,697 | -0.12(-0.26%) |
Feb 18, 2008 | 45.80 | 46.10 | 45.59 | 45.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.80 | 46.10 | 45.59 | 45.94 | 5,357,626 | +0.05(+0.11%) |
Feb 14, 2008 | 46.55 | 46.74 | 45.89 | 45.89 | 5,629,254 | -0.74(-1.59%) |
Feb 13, 2008 | 46.03 | 46.78 | 45.98 | 46.63 | 9,889,637 | +0.66(+1.44%) |
Feb 12, 2008 | 45.49 | 46.21 | 45.32 | 45.97 | 8,169,645 | +0.67(+1.48%) |
Feb 11, 2008 | 44.71 | 45.54 | 44.36 | 45.30 | 8,588,098 | +0.53(+1.18%) |
Feb 08, 2008 | 45.35 | 45.49 | 44.64 | 44.77 | 7,225,106 | -0.74(-1.62%) |
Feb 07, 2008 | 45.18 | 46.03 | 44.75 | 45.51 | 9,381,129 | -0.01(-0.03%) |
Feb 06, 2008 | 45.90 | 46.07 | 45.46 | 45.52 | 5,612,410 | +0.01(+0.01%) |
Feb 05, 2008 | 45.96 | 46.29 | 45.37 | 45.51 | 8,101,462 | -0.62(-1.33%) |
Feb 04, 2008 | 46.80 | 46.91 | 46.08 | 46.13 | 5,509,604 | -0.67(-1.44%) |
Feb 01, 2008 | 46.33 | 46.91 | 45.55 | 46.80 | 7,399,976 | +0.51(+1.11%) |
Jan 31, 2008 | 45.34 | 46.64 | 44.59 | 46.29 | 13,323,294 | +0.60(+1.32%) |
Jan 30, 2008 | 43.97 | 46.56 | 43.97 | 45.68 | 13,892,229 | +0.70(+1.55%) |
Jan 29, 2008 | 45.01 | 45.65 | 44.64 | 44.99 | 10,924,480 | -0.08(-0.18%) |
Jan 28, 2008 | 44.36 | 45.11 | 43.88 | 45.07 | 9,672,628 | +0.69(+1.54%) |
Jan 25, 2008 | 45.52 | 45.60 | 44.21 | 44.38 | 9,264,033 | -0.79(-1.76%) |
Jan 24, 2008 | 44.94 | 45.54 | 44.66 | 45.18 | 10,672,161 | -0.26(-0.57%) |
Jan 23, 2008 | 42.65 | 45.66 | 41.87 | 45.44 | 16,982,212 | +2.59(+6.06%) |
Jan 22, 2008 | 40.60 | 43.12 | 40.60 | 42.84 | 13,488,611 | +0.24(+0.57%) |
Jan 21, 2008 | 42.64 | 43.25 | 42.35 | 42.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.64 | 43.25 | 42.35 | 42.60 | 11,425,706 | -0.01(-0.02%) |
Jan 17, 2008 | 43.58 | 43.86 | 42.56 | 42.61 | 15,169,353 | -0.93(-2.13%) |
Jan 16, 2008 | 43.59 | 44.09 | 43.23 | 43.53 | 10,504,766 | -0.21(-0.48%) |
Jan 15, 2008 | 43.89 | 44.28 | 43.48 | 43.74 | 10,522,065 | -0.61(-1.37%) |
Jan 14, 2008 | 44.41 | 44.44 | 43.95 | 44.35 | 8,345,579 | +0.21(+0.47%) |
Jan 11, 2008 | 44.12 | 44.75 | 43.93 | 44.14 | 11,446,194 | -0.04(-0.10%) |
Jan 10, 2008 | 43.63 | 44.71 | 43.33 | 44.19 | 19,745,712 | +1.87(+4.42%) |
Jan 09, 2008 | 42.24 | 42.60 | 41.70 | 42.32 | 8,030,509 | +0.03(+0.06%) |
Jan 08, 2008 | 43.06 | 43.25 | 42.16 | 42.29 | 8,606,878 | -0.74(-1.72%) |
Jan 07, 2008 | 43.32 | 43.64 | 42.70 | 43.03 | 10,322,522 | -0.11(-0.25%) |
Jan 04, 2008 | 43.46 | 43.83 | 43.01 | 43.14 | 8,672,468 | -0.77(-1.76%) |
Jan 03, 2008 | 43.93 | 44.33 | 43.72 | 43.91 | 6,057,377 | +0.04(+0.10%) |
Jan 02, 2008 | 44.75 | 44.75 | 43.67 | 43.87 | 10,256,557 | -0.99(-2.21%) |
Jan 01, 2008 | 45.16 | 45.25 | 44.79 | 44.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.16 | 45.25 | 44.79 | 44.86 | 5,232,490 | -0.53(-1.17%) |
Dec 28, 2007 | 45.83 | 46.01 | 45.20 | 45.39 | 4,508,516 | -0.22(-0.47%) |
Dec 27, 2007 | 46.42 | 46.43 | 45.58 | 45.61 | 4,366,946 | -0.82(-1.78%) |
Dec 26, 2007 | 46.41 | 46.62 | 45.98 | 46.43 | 4,030,243 | -0.16(-0.35%) |
Dec 24, 2007 | 45.99 | 46.69 | 45.74 | 46.60 | 2,449,804 | +0.67(+1.46%) |
Dec 21, 2007 | 45.65 | 46.50 | 45.65 | 45.93 | 11,192,299 | +0.51(+1.12%) |
Dec 20, 2007 | 44.86 | 45.44 | 44.56 | 45.42 | 7,570,660 | +0.19(+0.42%) |
Dec 19, 2007 | 45.89 | 46.02 | 45.15 | 45.23 | 6,770,939 | -0.75(-1.63%) |
Dec 18, 2007 | 46.02 | 46.08 | 45.54 | 45.98 | 5,959,840 | +0.29(+0.64%) |
Dec 17, 2007 | 45.77 | 46.24 | 45.46 | 45.68 | 8,127,127 | -0.37(-0.81%) |
Dec 14, 2007 | 46.37 | 46.53 | 46.05 | 46.06 | 6,150,875 | -0.83(-1.77%) |
Dec 13, 2007 | 46.64 | 46.94 | 46.24 | 46.89 | 7,814,486 | -0.08(-0.16%) |
Dec 12, 2007 | 48.10 | 48.10 | 46.46 | 46.97 | 8,963,277 | +0.01(+0.01%) |
Dec 11, 2007 | 47.84 | 48.08 | 46.87 | 46.96 | 8,408,973 | -0.70(-1.48%) |
Dec 10, 2007 | 47.28 | 47.85 | 47.04 | 47.66 | 7,223,857 | +0.62(+1.31%) |
Dec 07, 2007 | 46.83 | 47.45 | 46.83 | 47.05 | 5,409,359 | +0.22(+0.46%) |
Dec 06, 2007 | 46.94 | 46.94 | 46.31 | 46.83 | 3,722,573 | +0.31(+0.67%) |
Dec 05, 2007 | 46.59 | 46.65 | 46.21 | 46.52 | 3,660,170 | +0.45(+0.98%) |
Dec 04, 2007 | 46.06 | 46.46 | 45.77 | 46.07 | 3,981,600 | -0.17(-0.37%) |
Dec 03, 2007 | 46.31 | 46.74 | 46.10 | 46.24 | 6,276,372 | -0.49(-1.06%) |
Nov 30, 2007 | 46.88 | 47.14 | 46.51 | 46.74 | 7,106,397 | +0.24(+0.52%) |
Nov 29, 2007 | 46.43 | 46.73 | 46.17 | 46.50 | 5,194,886 | -0.17(-0.37%) |
Nov 28, 2007 | 45.56 | 46.77 | 45.29 | 46.67 | 8,898,817 | +1.35(+2.98%) |
Nov 27, 2007 | 44.77 | 45.38 | 44.72 | 45.32 | 7,112,016 | +0.69(+1.54%) |
Nov 26, 2007 | 45.03 | 45.66 | 44.45 | 44.63 | 7,416,666 | -0.36(-0.79%) |
Nov 23, 2007 | 44.70 | 45.00 | 44.64 | 44.99 | 2,722,252 | +0.49(+1.11%) |
Nov 21, 2007 | 45.04 | 45.46 | 44.40 | 44.49 | 9,707,993 | -0.96(-2.11%) |
Nov 20, 2007 | 45.63 | 46.22 | 45.13 | 45.45 | 8,609,297 | -0.20(-0.43%) |
Nov 19, 2007 | 45.30 | 45.82 | 44.95 | 45.65 | 8,521,192 | -0.03(-0.07%) |
Nov 16, 2007 | 45.04 | 45.86 | 44.97 | 45.68 | 10,691,554 | -0.69(-1.49%) |
Nov 15, 2007 | 46.31 | 46.73 | 46.01 | 46.37 | 5,344,565 | -0.15(-0.31%) |
Nov 14, 2007 | 47.13 | 47.24 | 46.42 | 46.52 | 5,137,775 | -0.43(-0.91%) |
Nov 13, 2007 | 46.38 | 46.99 | 46.01 | 46.94 | 6,945,567 | +0.86(+1.86%) |
Nov 12, 2007 | 45.13 | 46.73 | 44.97 | 46.08 | 8,937,934 | +1.23(+2.74%) |
Nov 09, 2007 | 45.20 | 45.62 | 44.80 | 44.85 | 8,247,167 | -0.86(-1.87%) |
Nov 08, 2007 | 45.51 | 45.96 | 45.07 | 45.71 | 10,577,047 | +0.24(+0.53%) |
Nov 07, 2007 | 46.62 | 46.92 | 45.44 | 45.47 | 8,779,029 | -1.62(-3.44%) |
Nov 06, 2007 | 47.21 | 47.45 | 46.55 | 47.09 | 7,393,006 | -0.16(-0.34%) |
Nov 05, 2007 | 46.40 | 47.53 | 46.40 | 47.25 | 5,190,982 | +0.29(+0.61%) |
Nov 02, 2007 | 46.75 | 47.30 | 46.60 | 46.96 | 5,864,728 | +0.28(+0.60%) |
Nov 01, 2007 | 47.40 | 47.64 | 46.55 | 46.68 | 6,281,069 | -0.96(-2.01%) |
Oct 31, 2007 | 47.60 | 47.96 | 47.38 | 47.64 | 5,898,937 | +0.22(+0.47%) |
Oct 30, 2007 | 47.58 | 47.75 | 47.14 | 47.42 | 3,493,564 | -0.22(-0.47%) |
Oct 29, 2007 | 47.31 | 47.85 | 47.19 | 47.64 | 3,335,148 | +0.08(+0.17%) |
Oct 26, 2007 | 47.69 | 47.78 | 47.19 | 47.56 | 4,418,015 | +0.00(+0.00%) |
Oct 25, 2007 | 47.97 | 48.11 | 47.16 | 47.56 | 4,699,097 | -0.31(-0.65%) |
Oct 24, 2007 | 47.80 | 48.15 | 46.94 | 47.87 | 6,975,498 | -0.11(-0.24%) |
Oct 23, 2007 | 48.46 | 48.51 | 47.35 | 47.98 | 6,775,603 | +0.35(+0.73%) |
Oct 22, 2007 | 47.37 | 47.96 | 47.17 | 47.63 | 8,300,666 | +0.04(+0.08%) |
Oct 19, 2007 | 47.90 | 48.18 | 47.57 | 47.59 | 8,124,891 | -0.63(-1.30%) |
Oct 18, 2007 | 48.18 | 48.48 | 47.98 | 48.22 | 4,806,786 | +0.01(+0.03%) |
Oct 17, 2007 | 48.36 | 48.43 | 47.90 | 48.21 | 4,387,116 | +0.12(+0.25%) |
Oct 16, 2007 | 48.53 | 48.56 | 47.97 | 48.09 | 4,829,943 | -0.46(-0.95%) |
Oct 15, 2007 | 48.57 | 48.76 | 48.32 | 48.55 | 4,216,859 | -0.05(-0.10%) |
Oct 12, 2007 | 48.53 | 48.77 | 48.31 | 48.60 | 4,120,222 | +0.07(+0.14%) |
Oct 11, 2007 | 48.46 | 49.33 | 48.27 | 48.53 | 5,185,433 | +0.11(+0.24%) |
Oct 10, 2007 | 48.66 | 48.77 | 48.22 | 48.42 | 5,116,522 | -0.35(-0.72%) |
Oct 09, 2007 | 48.49 | 48.84 | 48.30 | 48.77 | 4,418,650 | +0.27(+0.56%) |
Oct 08, 2007 | 48.44 | 48.65 | 48.28 | 48.49 | 2,130,486 | +0.03(+0.05%) |
Oct 05, 2007 | 48.21 | 48.76 | 48.03 | 48.47 | 4,684,278 | +0.51(+1.07%) |
Oct 04, 2007 | 47.97 | 49.86 | 47.87 | 47.96 | 2,870,567 | +0.01(+0.01%) |
Oct 03, 2007 | 48.03 | 48.33 | 47.72 | 47.95 | 3,589,555 | -0.04(-0.08%) |
Oct 02, 2007 | 48.07 | 48.39 | 47.81 | 47.99 | 4,662,838 | -0.16(-0.33%) |
Oct 01, 2007 | 47.92 | 48.55 | 47.92 | 48.15 | 6,610,864 | +0.51(+1.07%) |
Sep 28, 2007 | 47.67 | 47.78 | 47.46 | 47.64 | 5,151,382 | +0.18(+0.37%) |
Sep 27, 2007 | 47.67 | 47.76 | 47.24 | 47.46 | 6,067,145 | -0.01(-0.03%) |
Sep 26, 2007 | 47.87 | 48.04 | 47.28 | 47.47 | 6,231,253 | -0.36(-0.74%) |
Sep 25, 2007 | 47.69 | 48.04 | 47.30 | 47.83 | 5,730,256 | -0.04(-0.08%) |
Sep 24, 2007 | 47.99 | 48.35 | 47.77 | 47.87 | 4,439,770 | -0.18(-0.38%) |
Sep 21, 2007 | 47.78 | 48.40 | 47.75 | 48.05 | 6,814,851 | +0.30(+0.64%) |
Sep 20, 2007 | 47.81 | 48.03 | 47.61 | 47.75 | 6,382,593 | -0.44(-0.92%) |
Sep 19, 2007 | 48.46 | 48.48 | 47.78 | 48.19 | 6,166,556 | +0.12(+0.25%) |
Sep 18, 2007 | 47.47 | 48.16 | 47.01 | 48.07 | 6,577,875 | +0.92(+1.95%) |
Sep 17, 2007 | 47.12 | 47.51 | 47.01 | 47.15 | 3,118,701 | -0.03(-0.07%) |
Sep 14, 2007 | 47.00 | 47.38 | 46.66 | 47.18 | 4,687,746 | +0.00(+0.00%) |
Sep 13, 2007 | 47.05 | 47.63 | 47.00 | 47.18 | 4,947,704 | +0.13(+0.28%) |
Sep 12, 2007 | 47.04 | 47.44 | 46.87 | 47.05 | 4,825,686 | +0.01(+0.03%) |
Sep 11, 2007 | 46.82 | 47.21 | 46.50 | 47.04 | 7,137,379 | +0.23(+0.49%) |
Sep 10, 2007 | 47.19 | 47.31 | 46.53 | 46.81 | 5,291,371 | -0.22(-0.46%) |
Sep 07, 2007 | 47.19 | 47.36 | 46.70 | 47.02 | 8,144,124 | -0.61(-1.28%) |
Sep 06, 2007 | 47.77 | 47.82 | 47.05 | 47.63 | 4,381,599 | -0.17(-0.36%) |
Sep 05, 2007 | 48.07 | 48.18 | 47.61 | 47.80 | 6,295,415 | -0.50(-1.04%) |
Sep 04, 2007 | 47.92 | 48.41 | 47.65 | 48.30 | 4,707,082 | +0.18(+0.38%) |
Aug 31, 2007 | 48.15 | 48.32 | 47.73 | 48.12 | 5,020,221 | +0.24(+0.50%) |
Aug 30, 2007 | 47.90 | 48.29 | 47.59 | 47.88 | 5,400,462 | -0.38(-0.79%) |
Aug 29, 2007 | 47.94 | 48.30 | 47.75 | 48.26 | 5,453,588 | +0.47(+0.98%) |
Aug 28, 2007 | 48.28 | 48.69 | 47.77 | 47.79 | 6,205,419 | -0.69(-1.41%) |
Aug 27, 2007 | 48.61 | 48.91 | 48.28 | 48.48 | 4,396,102 | -0.39(-0.79%) |
Aug 24, 2007 | 48.39 | 48.93 | 48.38 | 48.86 | 5,885,379 | +0.39(+0.80%) |
Aug 23, 2007 | 48.39 | 48.62 | 48.01 | 48.48 | 5,763,204 | +0.24(+0.50%) |
Aug 22, 2007 | 48.06 | 48.36 | 47.88 | 48.23 | 5,255,901 | +0.33(+0.69%) |
Aug 21, 2007 | 47.96 | 48.43 | 47.68 | 47.90 | 5,135,617 | -0.27(-0.55%) |
Aug 20, 2007 | 48.29 | 48.67 | 47.93 | 48.17 | 5,788,427 | -0.24(-0.50%) |
Aug 17, 2007 | 48.25 | 48.70 | 47.59 | 48.41 | 11,995,194 | +0.95(+2.00%) |
Aug 16, 2007 | 46.31 | 47.90 | 46.22 | 47.46 | 14,137,649 | +0.37(+0.79%) |
Aug 15, 2007 | 48.03 | 48.05 | 46.99 | 47.09 | 10,529,334 | -0.94(-1.95%) |
Aug 14, 2007 | 48.73 | 48.78 | 48.00 | 48.03 | 7,899,301 | -0.63(-1.30%) |
Aug 13, 2007 | 48.69 | 49.25 | 48.53 | 48.66 | 7,305,608 | -0.03(-0.05%) |
Aug 10, 2007 | 48.74 | 49.48 | 48.41 | 48.69 | 15,940,010 | -0.86(-1.73%) |
Aug 09, 2007 | 49.16 | 50.11 | 49.10 | 49.54 | 11,720,312 | -0.17(-0.34%) |
Aug 08, 2007 | 49.20 | 49.87 | 48.91 | 49.71 | 8,995,410 | +0.40(+0.81%) |
Aug 07, 2007 | 48.85 | 49.80 | 48.85 | 49.31 | 11,767,291 | -0.06(-0.12%) |
Aug 06, 2007 | 47.85 | 49.37 | 47.80 | 49.37 | 11,122,994 | +1.34(+2.79%) |
Aug 03, 2007 | 48.20 | 48.58 | 47.96 | 48.03 | 9,339,269 | -0.55(-1.12%) |
Aug 02, 2007 | 48.82 | 49.10 | 48.22 | 48.58 | 8,754,082 | -0.22(-0.46%) |
Aug 01, 2007 | 47.90 | 48.89 | 47.68 | 48.80 | 10,765,067 | +0.77(+1.60%) |
Jul 31, 2007 | 48.84 | 48.94 | 47.98 | 48.03 | 11,150,921 | -0.70(-1.43%) |
Jul 30, 2007 | 48.00 | 48.84 | 47.89 | 48.73 | 10,460,094 | +0.73(+1.52%) |
Jul 27, 2007 | 48.02 | 48.77 | 47.90 | 48.00 | 11,986,576 | -0.02(-0.04%) |
Jul 26, 2007 | 47.96 | 48.55 | 47.71 | 48.02 | 12,936,464 | -0.32(-0.67%) |
Jul 25, 2007 | 47.88 | 49.73 | 47.52 | 48.34 | 8,990,838 | +0.97(+2.05%) |
Jul 24, 2007 | 46.97 | 48.30 | 46.97 | 47.37 | 11,036,621 | +0.09(+0.19%) |
Jul 23, 2007 | 47.56 | 47.92 | 47.12 | 47.28 | 6,920,953 | -0.30(-0.63%) |
Jul 20, 2007 | 47.97 | 47.97 | 47.42 | 47.58 | 8,031,092 | -0.53(-1.09%) |
Jul 19, 2007 | 47.74 | 48.20 | 47.64 | 48.11 | 5,656,636 | +0.41(+0.85%) |
Jul 18, 2007 | 47.94 | 48.13 | 47.35 | 47.70 | 6,621,899 | -0.20(-0.42%) |
Jul 17, 2007 | 47.74 | 48.15 | 47.45 | 47.90 | 4,819,158 | -0.01(-0.01%) |
Jul 16, 2007 | 48.20 | 48.21 | 47.42 | 47.91 | 5,852,017 | +0.24(+0.51%) |
Jul 13, 2007 | 47.31 | 47.84 | 47.16 | 47.67 | 7,001,114 | +0.25(+0.52%) |
Jul 12, 2007 | 46.79 | 47.45 | 46.66 | 47.42 | 4,613,811 | +0.27(+0.58%) |
Jul 11, 2007 | 46.83 | 47.25 | 46.67 | 47.15 | 3,506,981 | +0.18(+0.39%) |
Jul 10, 2007 | 46.76 | 47.26 | 46.71 | 46.97 | 7,099,314 | -0.23(-0.48%) |
Jul 09, 2007 | 46.81 | 47.30 | 46.67 | 47.19 | 6,000,453 | +0.44(+0.95%) |
Jul 06, 2007 | 46.78 | 46.84 | 46.55 | 46.75 | 3,666,618 | -0.03(-0.07%) |
Jul 05, 2007 | 46.37 | 46.81 | 46.12 | 46.78 | 4,721,259 | +0.35(+0.75%) |
Jul 03, 2007 | 46.53 | 46.61 | 46.33 | 46.43 | 2,296,106 | -0.08(-0.18%) |
Jul 02, 2007 | 46.31 | 46.85 | 46.24 | 46.52 | 4,829,325 | +0.21(+0.45%) |
Jun 29, 2007 | 46.67 | 46.77 | 46.03 | 46.31 | 6,932,256 | -0.39(-0.84%) |
Jun 28, 2007 | 46.83 | 46.88 | 46.38 | 46.70 | 4,151,909 | +0.04(+0.08%) |
Jun 27, 2007 | 46.04 | 46.73 | 45.98 | 46.66 | 5,569,142 | +0.26(+0.56%) |
Jun 26, 2007 | 46.61 | 46.78 | 46.20 | 46.40 | 4,714,352 | -0.09(-0.19%) |
Jun 25, 2007 | 46.10 | 46.88 | 46.10 | 46.49 | 6,229,887 | +0.28(+0.60%) |
Jun 22, 2007 | 46.31 | 46.37 | 45.89 | 46.21 | 5,715,020 | -0.33(-0.71%) |
Jun 21, 2007 | 46.25 | 46.68 | 46.09 | 46.54 | 4,385,540 | +0.29(+0.63%) |
Jun 20, 2007 | 45.82 | 47.00 | 45.82 | 46.25 | 6,515,961 | -0.06(-0.12%) |
Jun 19, 2007 | 46.31 | 46.43 | 45.96 | 46.31 | 5,836,509 | -0.20(-0.44%) |
Jun 18, 2007 | 46.94 | 47.03 | 46.47 | 46.51 | 5,589,163 | -0.46(-0.99%) |
Jun 15, 2007 | 47.11 | 47.25 | 46.94 | 46.97 | 8,609,336 | +0.06(+0.14%) |
Jun 14, 2007 | 45.76 | 46.97 | 45.76 | 46.91 | 10,362,354 | +1.15(+2.51%) |
Jun 13, 2007 | 45.45 | 45.84 | 45.01 | 45.76 | 5,653,167 | +0.56(+1.25%) |
Jun 12, 2007 | 45.70 | 45.93 | 45.16 | 45.20 | 5,755,164 | -0.78(-1.70%) |
Jun 11, 2007 | 45.72 | 46.23 | 45.51 | 45.98 | 5,634,345 | +0.10(+0.22%) |
Jun 08, 2007 | 45.07 | 45.95 | 45.20 | 45.88 | 6,603,451 | +0.68(+1.50%) |
Jun 07, 2007 | 45.43 | 45.86 | 44.99 | 45.20 | 9,258,331 | -0.23(-0.52%) |
Jun 06, 2007 | 45.49 | 45.44 | 45.04 | 45.43 | 5,375,421 | -0.06(-0.14%) |
Jun 05, 2007 | 45.99 | 45.99 | 45.44 | 45.49 | 5,371,928 | -0.35(-0.76%) |
Jun 04, 2007 | 45.90 | 45.90 | 45.54 | 45.84 | 3,603,145 | -0.06(-0.12%) |
Jun 01, 2007 | 45.74 | 45.97 | 45.65 | 45.90 | 5,550,934 | +0.25(+0.54%) |
May 31, 2007 | 45.39 | 45.80 | 45.26 | 45.65 | 5,319,590 | +0.26(+0.57%) |
May 30, 2007 | 45.15 | 45.39 | 44.97 | 45.39 | 4,806,009 | +0.14(+0.31%) |
May 29, 2007 | 45.10 | 45.35 | 44.98 | 45.25 | 4,581,578 | +0.16(+0.37%) |
May 25, 2007 | 44.87 | 45.19 | 44.83 | 45.09 | 4,604,339 | +0.27(+0.61%) |
May 24, 2007 | 44.56 | 44.98 | 44.47 | 44.82 | 6,843,862 | +0.42(+0.96%) |
May 23, 2007 | 44.47 | 44.69 | 44.31 | 44.39 | 5,503,783 | -0.08(-0.17%) |
May 22, 2007 | 44.57 | 44.72 | 44.35 | 44.47 | 4,476,501 | -0.13(-0.30%) |
May 21, 2007 | 44.42 | 44.72 | 44.34 | 44.60 | 5,265,910 | +0.16(+0.37%) |
May 18, 2007 | 44.56 | 44.63 | 44.40 | 44.44 | 5,303,194 | -0.06(-0.14%) |
May 17, 2007 | 44.99 | 44.99 | 44.46 | 44.50 | 4,352,513 | -0.75(-1.67%) |
May 16, 2007 | 44.78 | 45.27 | 44.58 | 45.25 | 4,623,098 | +0.55(+1.22%) |
May 15, 2007 | 44.83 | 45.22 | 44.66 | 44.71 | 5,911,091 | -0.13(-0.28%) |
May 14, 2007 | 45.07 | 45.31 | 44.68 | 44.83 | 4,063,070 | -0.37(-0.83%) |
May 11, 2007 | 44.40 | 45.30 | 44.35 | 45.21 | 6,909,917 | +0.91(+2.06%) |
May 10, 2007 | 44.72 | 45.08 | 44.24 | 44.30 | 7,569,815 | -0.68(-1.51%) |
May 09, 2007 | 44.94 | 45.10 | 44.77 | 44.97 | 4,499,833 | +0.04(+0.08%) |
May 08, 2007 | 44.80 | 44.97 | 44.56 | 44.94 | 4,318,153 | +0.04(+0.08%) |
May 07, 2007 | 45.25 | 45.34 | 44.88 | 44.90 | 3,434,827 | -0.20(-0.44%) |
May 04, 2007 | 45.03 | 45.25 | 44.93 | 45.09 | 3,980,391 | +0.13(+0.28%) |
May 03, 2007 | 45.02 | 45.29 | 44.82 | 44.97 | 5,193,278 | +0.10(+0.21%) |
May 02, 2007 | 44.40 | 44.96 | 44.40 | 44.87 | 7,116,885 | +0.51(+1.14%) |