Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.33 | 46.80 | 46.32 | 46.44 | 15,439,751 | +0.25(+0.54%) |
Apr 29, 2008 | 46.29 | 46.35 | 46.12 | 46.19 | 12,357,869 | -0.41(-0.89%) |
Apr 28, 2008 | 46.71 | 46.78 | 46.56 | 46.60 | 12,547,739 | +0.27(+0.59%) |
Apr 25, 2008 | 46.43 | 46.54 | 46.15 | 46.33 | 28,894,256 | +0.38(+0.83%) |
Apr 24, 2008 | 45.78 | 46.21 | 45.48 | 45.95 | 13,296,696 | -0.26(-0.57%) |
Apr 23, 2008 | 46.00 | 46.33 | 45.75 | 46.21 | 17,178,010 | +0.20(+0.44%) |
Apr 22, 2008 | 46.16 | 46.22 | 45.83 | 46.01 | 11,858,339 | -0.49(-1.04%) |
Apr 21, 2008 | 46.23 | 46.51 | 46.12 | 46.49 | 10,374,392 | +0.36(+0.78%) |
Apr 18, 2008 | 46.10 | 46.35 | 45.95 | 46.13 | 31,596,124 | +0.32(+0.71%) |
Apr 17, 2008 | 45.58 | 45.88 | 45.51 | 45.81 | 28,778,638 | -0.51(-1.10%) |
Apr 16, 2008 | 45.62 | 46.32 | 45.58 | 46.32 | 17,188,258 | +1.41(+3.14%) |
Apr 15, 2008 | 44.88 | 44.93 | 44.56 | 44.91 | 17,711,238 | +0.31(+0.70%) |
Apr 14, 2008 | 44.64 | 44.79 | 44.46 | 44.60 | 11,691,209 | +0.10(+0.22%) |
Apr 11, 2008 | 44.84 | 44.99 | 44.50 | 44.50 | 11,830,244 | -0.61(-1.34%) |
Apr 10, 2008 | 45.13 | 45.35 | 44.86 | 45.10 | 20,858,990 | -0.14(-0.31%) |
Apr 09, 2008 | 45.61 | 45.63 | 45.17 | 45.24 | 19,180,490 | -0.37(-0.82%) |
Apr 08, 2008 | 45.48 | 45.73 | 45.42 | 45.62 | 12,298,869 | -0.48(-1.05%) |
Apr 07, 2008 | 46.25 | 46.32 | 46.00 | 46.10 | 12,234,665 | +0.28(+0.61%) |
Apr 04, 2008 | 45.81 | 46.03 | 45.49 | 45.82 | 16,163,913 | +0.15(+0.34%) |
Apr 03, 2008 | 45.24 | 45.83 | 45.21 | 45.67 | 11,540,500 | +0.13(+0.30%) |
Apr 02, 2008 | 45.42 | 45.69 | 45.20 | 45.53 | 17,928,798 | +0.10(+0.22%) |
Apr 01, 2008 | 44.66 | 45.48 | 44.56 | 45.43 | 30,256,866 | +1.39(+3.16%) |
Mar 31, 2008 | 43.92 | 44.34 | 43.87 | 44.04 | 24,593,778 | +0.16(+0.36%) |
Mar 28, 2008 | 44.18 | 44.28 | 43.84 | 43.88 | 18,323,646 | -0.04(-0.08%) |
Mar 27, 2008 | 44.63 | 44.63 | 43.91 | 43.92 | 16,841,452 | -0.04(-0.08%) |
Mar 26, 2008 | 43.98 | 44.15 | 43.73 | 43.96 | 20,354,200 | +0.00(+0.00%) |
Mar 25, 2008 | 43.68 | 44.06 | 43.42 | 43.96 | 29,791,848 | +0.63(+1.46%) |
Mar 24, 2008 | 42.74 | 43.54 | 42.74 | 43.33 | 22,782,304 | +0.78(+1.83%) |
Mar 21, 2008 | 41.65 | 42.62 | 41.53 | 42.55 | 23,028,658 | +0.00(+0.00%) |
Mar 20, 2008 | 41.65 | 42.62 | 41.53 | 42.55 | 23,028,658 | +0.63(+1.51%) |
Mar 19, 2008 | 43.09 | 43.28 | 41.84 | 41.92 | 22,667,884 | -1.57(-3.62%) |
Mar 18, 2008 | 42.91 | 43.49 | 42.76 | 43.49 | 29,873,458 | +1.29(+3.06%) |
Mar 17, 2008 | 41.75 | 42.56 | 41.58 | 42.20 | 28,525,032 | -0.65(-1.52%) |
Mar 14, 2008 | 43.88 | 43.98 | 42.53 | 42.85 | 22,693,308 | -1.06(-2.41%) |
Mar 13, 2008 | 43.15 | 44.07 | 42.97 | 43.91 | 18,667,592 | +0.07(+0.17%) |
Mar 12, 2008 | 43.99 | 44.11 | 43.65 | 43.84 | 25,797,986 | +0.00(+0.00%) |
Mar 11, 2008 | 43.54 | 43.84 | 42.91 | 43.84 | 23,902,044 | +1.34(+3.16%) |
Mar 10, 2008 | 43.00 | 42.49 | 42.25 | 42.49 | 41,619,860 | -0.21(-0.50%) |
Mar 07, 2008 | 42.85 | 43.33 | 42.54 | 42.71 | 17,530,130 | -0.51(-1.18%) |
Mar 06, 2008 | 43.86 | 43.94 | 43.20 | 43.22 | 19,007,900 | -0.62(-1.43%) |
Mar 05, 2008 | 43.69 | 44.14 | 43.47 | 43.84 | 18,677,322 | +0.52(+1.20%) |
Mar 04, 2008 | 43.20 | 43.48 | 42.84 | 43.32 | 23,490,494 | -0.67(-1.52%) |
Mar 03, 2008 | 43.81 | 44.22 | 43.55 | 43.99 | 19,437,894 | +0.13(+0.29%) |
Feb 29, 2008 | 44.44 | 44.47 | 43.77 | 43.86 | 26,518,094 | -1.13(-2.51%) |
Feb 28, 2008 | 45.06 | 45.25 | 44.85 | 44.99 | 15,256,233 | -0.43(-0.96%) |
Feb 27, 2008 | 44.96 | 45.66 | 44.94 | 45.42 | 20,700,682 | +0.15(+0.32%) |
Feb 26, 2008 | 44.65 | 45.48 | 44.50 | 45.28 | 18,625,128 | +0.66(+1.48%) |
Feb 25, 2008 | 44.06 | 44.63 | 43.82 | 44.61 | 20,640,196 | +0.70(+1.59%) |
Feb 22, 2008 | 43.90 | 43.92 | 43.10 | 43.92 | 20,445,892 | +0.55(+1.27%) |
Feb 21, 2008 | 43.92 | 44.01 | 43.33 | 43.36 | 18,738,806 | -0.08(-0.18%) |
Feb 20, 2008 | 42.81 | 43.63 | 42.78 | 43.44 | 32,842,326 | -0.23(-0.52%) |
Feb 19, 2008 | 44.22 | 44.25 | 43.54 | 43.67 | 17,241,938 | +0.42(+0.98%) |
Feb 18, 2008 | 43.06 | 43.25 | 42.85 | 43.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.06 | 43.25 | 42.85 | 43.25 | 15,283,295 | +0.16(+0.37%) |
Feb 14, 2008 | 43.66 | 43.70 | 43.05 | 43.09 | 14,767,443 | -0.20(-0.45%) |
Feb 13, 2008 | 43.15 | 43.41 | 42.78 | 43.28 | 16,371,419 | +0.29(+0.68%) |
Feb 12, 2008 | 42.73 | 43.31 | 42.65 | 42.99 | 23,220,012 | +0.91(+2.15%) |
Feb 11, 2008 | 42.05 | 42.16 | 41.54 | 42.08 | 19,404,760 | +0.22(+0.53%) |
Feb 08, 2008 | 41.87 | 42.28 | 41.59 | 41.86 | 20,477,256 | -0.43(-1.03%) |
Feb 07, 2008 | 42.08 | 42.59 | 41.84 | 42.30 | 23,572,052 | -0.21(-0.50%) |
Feb 06, 2008 | 43.01 | 43.21 | 42.46 | 42.51 | 24,911,574 | -0.04(-0.09%) |
Feb 05, 2008 | 43.48 | 43.54 | 42.51 | 42.55 | 25,282,458 | -2.05(-4.59%) |
Feb 04, 2008 | 44.97 | 44.98 | 44.55 | 44.60 | 18,124,048 | -0.46(-1.02%) |
Feb 01, 2008 | 44.69 | 45.05 | 44.44 | 45.05 | 22,718,414 | +0.74(+1.67%) |
Jan 31, 2008 | 43.03 | 44.57 | 43.01 | 44.31 | 30,977,852 | +0.47(+1.06%) |
Jan 30, 2008 | 43.70 | 44.76 | 43.42 | 43.85 | 25,167,800 | -0.20(-0.46%) |
Jan 29, 2008 | 43.99 | 44.09 | 43.58 | 44.05 | 21,082,114 | +0.31(+0.70%) |
Jan 28, 2008 | 43.21 | 43.82 | 42.76 | 43.74 | 29,008,914 | +0.44(+1.02%) |
Jan 25, 2008 | 44.55 | 44.58 | 43.01 | 43.30 | 24,573,148 | -0.64(-1.45%) |
Jan 24, 2008 | 43.16 | 43.94 | 42.86 | 43.94 | 23,913,824 | +1.49(+3.51%) |
Jan 23, 2008 | 40.58 | 42.49 | 40.20 | 42.45 | 54,864,668 | -0.25(-0.59%) |
Jan 22, 2008 | 40.74 | 42.84 | 40.51 | 42.70 | 40,217,272 | -1.23(-2.79%) |
Jan 21, 2008 | 44.47 | 44.70 | 43.58 | 43.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.47 | 44.70 | 43.58 | 43.93 | 35,815,416 | +0.25(+0.57%) |
Jan 17, 2008 | 44.82 | 44.96 | 43.50 | 43.68 | 36,692,044 | -0.67(-1.51%) |
Jan 16, 2008 | 44.93 | 45.30 | 44.19 | 44.34 | 26,647,126 | -0.91(-2.02%) |
Jan 15, 2008 | 46.06 | 46.10 | 45.17 | 45.26 | 20,618,522 | -1.52(-3.25%) |
Jan 14, 2008 | 46.92 | 46.94 | 46.57 | 46.78 | 16,375,126 | +0.74(+1.60%) |
Jan 11, 2008 | 46.45 | 46.50 | 45.89 | 46.04 | 17,564,976 | -0.94(-1.99%) |
Jan 10, 2008 | 46.48 | 47.18 | 46.38 | 46.98 | 22,884,128 | -0.05(-0.10%) |
Jan 09, 2008 | 46.69 | 47.08 | 46.40 | 47.03 | 24,264,732 | +0.34(+0.72%) |
Jan 08, 2008 | 47.43 | 47.65 | 46.61 | 46.69 | 25,519,484 | -0.26(-0.56%) |
Jan 07, 2008 | 47.20 | 47.24 | 46.73 | 46.95 | 29,706,386 | +0.05(+0.10%) |
Jan 04, 2008 | 47.79 | 47.79 | 46.86 | 46.90 | 19,399,906 | -1.09(-2.27%) |
Jan 03, 2008 | 47.99 | 48.18 | 47.90 | 47.99 | 22,731,514 | +0.08(+0.17%) |
Jan 02, 2008 | 48.41 | 48.53 | 47.79 | 47.92 | 22,479,744 | -0.17(-0.36%) |
Jan 01, 2008 | 48.53 | 48.54 | 47.87 | 48.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.53 | 48.54 | 47.87 | 48.09 | 23,003,744 | -0.30(-0.62%) |
Dec 28, 2007 | 48.53 | 48.56 | 48.30 | 48.39 | 10,379,547 | +0.41(+0.86%) |
Dec 27, 2007 | 48.32 | 48.36 | 47.94 | 47.98 | 15,882,717 | -0.29(-0.61%) |
Dec 26, 2007 | 48.30 | 48.47 | 48.10 | 48.27 | 11,511,668 | +0.13(+0.28%) |
Dec 24, 2007 | 48.58 | 48.58 | 47.78 | 48.14 | 8,417,792 | -1.03(-2.09%) |
Dec 21, 2007 | 48.90 | 49.16 | 48.77 | 49.16 | 43,823,676 | +0.69(+1.43%) |
Dec 20, 2007 | 48.37 | 48.47 | 48.08 | 48.47 | 22,572,980 | +0.34(+0.71%) |
Dec 19, 2007 | 48.35 | 48.48 | 47.87 | 48.13 | 21,725,850 | -0.40(-0.82%) |
Dec 18, 2007 | 48.75 | 48.77 | 47.85 | 48.53 | 30,214,950 | +0.60(+1.25%) |
Dec 17, 2007 | 48.45 | 48.56 | 47.91 | 47.93 | 35,656,808 | -1.04(-2.13%) |
Dec 14, 2007 | 49.35 | 49.59 | 48.97 | 48.97 | 30,427,070 | -1.36(-2.70%) |
Dec 13, 2007 | 50.38 | 50.51 | 49.86 | 50.33 | 43,786,220 | -1.05(-2.04%) |
Dec 12, 2007 | 51.76 | 51.87 | 50.90 | 51.38 | 20,128,790 | +1.01(+2.01%) |
Dec 11, 2007 | 51.63 | 51.79 | 50.29 | 50.37 | 25,509,502 | -1.35(-2.61%) |
Dec 10, 2007 | 51.47 | 51.77 | 51.40 | 51.71 | 23,520,120 | +0.53(+1.03%) |
Dec 07, 2007 | 51.31 | 51.33 | 51.11 | 51.19 | 15,429,811 | -0.20(-0.39%) |
Dec 06, 2007 | 50.75 | 51.43 | 50.67 | 51.39 | 13,863,474 | +0.48(+0.95%) |
Dec 05, 2007 | 50.70 | 51.10 | 50.70 | 50.90 | 14,306,965 | +0.58(+1.16%) |
Dec 04, 2007 | 50.26 | 50.43 | 50.17 | 50.32 | 14,628,335 | -0.32(-0.63%) |
Dec 03, 2007 | 50.91 | 50.91 | 50.56 | 50.64 | 18,815,832 | -0.19(-0.37%) |
Nov 30, 2007 | 51.39 | 51.40 | 50.51 | 50.83 | 22,915,974 | +0.28(+0.55%) |
Nov 29, 2007 | 50.29 | 50.84 | 50.29 | 50.56 | 13,836,607 | -0.42(-0.82%) |
Nov 28, 2007 | 49.86 | 51.23 | 49.65 | 50.97 | 20,647,190 | +1.41(+2.84%) |
Nov 27, 2007 | 49.61 | 49.70 | 49.07 | 49.56 | 17,434,288 | +0.66(+1.35%) |
Nov 26, 2007 | 49.75 | 49.92 | 48.80 | 48.90 | 16,129,266 | -0.78(-1.57%) |
Nov 23, 2007 | 49.19 | 49.69 | 49.19 | 49.68 | 5,925,105 | +1.22(+2.52%) |
Nov 21, 2007 | 48.63 | 48.99 | 48.25 | 48.46 | 18,114,752 | -1.12(-2.26%) |
Nov 20, 2007 | 49.17 | 49.75 | 49.02 | 49.58 | 19,016,822 | +1.08(+2.24%) |
Nov 19, 2007 | 49.62 | 49.62 | 47.78 | 48.50 | 20,228,776 | -1.32(-2.64%) |
Nov 16, 2007 | 49.97 | 49.97 | 49.40 | 49.81 | 21,909,938 | +0.16(+0.32%) |
Nov 15, 2007 | 49.96 | 50.16 | 49.34 | 49.66 | 17,555,904 | -0.79(-1.57%) |
Nov 14, 2007 | 51.30 | 51.30 | 50.30 | 50.45 | 15,854,901 | -0.12(-0.24%) |
Nov 13, 2007 | 49.92 | 50.69 | 49.92 | 50.57 | 10,901,444 | +1.32(+2.69%) |
Nov 12, 2007 | 49.50 | 49.96 | 49.19 | 49.24 | 12,025,430 | -0.82(-1.64%) |
Nov 09, 2007 | 50.70 | 50.70 | 49.92 | 50.07 | 13,537,910 | -0.99(-1.94%) |
Nov 08, 2007 | 50.85 | 51.32 | 50.56 | 51.06 | 16,111,247 | +0.09(+0.18%) |
Nov 07, 2007 | 51.46 | 51.72 | 50.81 | 50.97 | 12,988,272 | -0.90(-1.74%) |
Nov 06, 2007 | 51.47 | 51.87 | 51.43 | 51.87 | 10,757,813 | +0.77(+1.51%) |
Nov 05, 2007 | 51.14 | 51.32 | 50.86 | 51.09 | 11,121,472 | -0.83(-1.59%) |
Nov 02, 2007 | 51.63 | 51.92 | 51.29 | 51.92 | 15,605,846 | +0.29(+0.56%) |
Nov 01, 2007 | 51.92 | 52.01 | 51.46 | 51.63 | 15,365,874 | -1.11(-2.10%) |
Oct 31, 2007 | 52.29 | 52.99 | 52.21 | 52.74 | 14,286,108 | +0.74(+1.41%) |
Oct 30, 2007 | 52.07 | 52.28 | 51.98 | 52.01 | 13,627,302 | -0.42(-0.79%) |
Oct 29, 2007 | 52.23 | 52.50 | 52.17 | 52.42 | 9,378,657 | +0.38(+0.73%) |
Oct 26, 2007 | 51.72 | 52.08 | 51.61 | 52.04 | 9,783,181 | +0.92(+1.81%) |
Oct 25, 2007 | 51.02 | 51.12 | 50.70 | 51.12 | 13,927,349 | +0.23(+0.46%) |
Oct 24, 2007 | 50.77 | 50.92 | 50.13 | 50.89 | 16,027,674 | -0.11(-0.22%) |
Oct 23, 2007 | 50.92 | 51.09 | 50.60 | 51.00 | 11,585,439 | +0.71(+1.41%) |
Oct 22, 2007 | 49.81 | 50.29 | 49.81 | 50.29 | 10,944,025 | -0.06(-0.12%) |
Oct 19, 2007 | 51.21 | 51.21 | 50.32 | 50.35 | 15,071,416 | -1.13(-2.20%) |
Oct 18, 2007 | 51.24 | 51.54 | 51.21 | 51.48 | 6,407,414 | +0.12(+0.24%) |
Oct 17, 2007 | 51.43 | 51.51 | 50.95 | 51.36 | 11,117,466 | +0.54(+1.06%) |
Oct 16, 2007 | 51.00 | 51.07 | 50.78 | 50.82 | 12,063,503 | -0.80(-1.54%) |
Oct 15, 2007 | 51.99 | 52.01 | 51.36 | 51.62 | 8,861,093 | -0.42(-0.81%) |
Oct 12, 2007 | 51.78 | 52.12 | 51.72 | 52.04 | 7,071,510 | +0.23(+0.44%) |
Oct 11, 2007 | 52.44 | 52.44 | 51.62 | 51.81 | 11,513,904 | +0.24(+0.46%) |
Oct 10, 2007 | 51.27 | 51.66 | 50.97 | 51.57 | 9,780,143 | -0.10(-0.19%) |
Oct 09, 2007 | 51.19 | 51.69 | 51.19 | 51.67 | 7,829,548 | +0.57(+1.11%) |
Oct 08, 2007 | 50.61 | 52.19 | 50.58 | 51.10 | 6,129,752 | -0.48(-0.93%) |
Oct 05, 2007 | 51.24 | 51.73 | 51.24 | 51.58 | 8,863,148 | +0.52(+1.02%) |
Oct 04, 2007 | 51.05 | 51.20 | 50.86 | 51.06 | 4,968,714 | +0.18(+0.35%) |
Oct 03, 2007 | 51.10 | 51.12 | 50.80 | 50.88 | 11,124,724 | -0.23(-0.46%) |
Oct 02, 2007 | 51.21 | 51.25 | 50.89 | 51.11 | 9,454,007 | -0.13(-0.25%) |
Oct 01, 2007 | 50.68 | 51.43 | 50.63 | 51.24 | 13,781,102 | +0.65(+1.28%) |
Sep 28, 2007 | 50.58 | 50.80 | 50.34 | 50.59 | 20,592,370 | +0.08(+0.16%) |
Sep 27, 2007 | 50.49 | 50.55 | 49.29 | 50.51 | 9,874,000 | +0.66(+1.33%) |
Sep 26, 2007 | 49.89 | 50.00 | 49.64 | 49.85 | 9,027,395 | +0.25(+0.49%) |
Sep 25, 2007 | 49.25 | 49.65 | 49.25 | 49.61 | 7,617,002 | +0.06(+0.12%) |
Sep 24, 2007 | 49.77 | 50.18 | 49.47 | 49.54 | 9,634,356 | +0.11(+0.22%) |
Sep 21, 2007 | 49.53 | 49.74 | 49.43 | 49.43 | 9,483,690 | +0.21(+0.44%) |
Sep 20, 2007 | 49.35 | 49.54 | 49.01 | 49.22 | 12,330,959 | -0.04(-0.09%) |
Sep 19, 2007 | 49.31 | 49.57 | 49.12 | 49.26 | 11,176,109 | +0.44(+0.90%) |
Sep 18, 2007 | 47.65 | 48.89 | 47.48 | 48.82 | 16,359,376 | +1.54(+3.25%) |
Sep 17, 2007 | 47.50 | 47.68 | 47.12 | 47.28 | 9,417,441 | -0.67(-1.40%) |
Sep 14, 2007 | 47.71 | 48.11 | 47.64 | 47.96 | 8,544,835 | -0.28(-0.58%) |
Sep 13, 2007 | 48.22 | 48.44 | 48.06 | 48.24 | 11,765,078 | +0.20(+0.42%) |
Sep 12, 2007 | 47.76 | 48.20 | 47.71 | 48.04 | 8,097,561 | +0.05(+0.10%) |
Sep 11, 2007 | 47.55 | 48.00 | 47.50 | 47.99 | 11,824,250 | +0.81(+1.73%) |
Sep 10, 2007 | 47.50 | 47.53 | 46.80 | 47.17 | 6,853,346 | -0.20(-0.41%) |
Sep 07, 2007 | 47.46 | 47.61 | 47.19 | 47.37 | 12,726,611 | -0.58(-1.21%) |
Sep 06, 2007 | 47.81 | 48.20 | 47.32 | 47.95 | 8,080,668 | +0.18(+0.37%) |
Sep 05, 2007 | 47.87 | 47.92 | 47.57 | 47.77 | 12,000,863 | -0.70(-1.45%) |
Sep 04, 2007 | 47.92 | 48.69 | 47.84 | 48.48 | 8,904,009 | +0.42(+0.88%) |
Aug 31, 2007 | 48.22 | 48.37 | 47.89 | 48.06 | 11,938,847 | +0.85(+1.79%) |
Aug 30, 2007 | 47.05 | 47.60 | 46.80 | 47.21 | 9,920,145 | -0.33(-0.70%) |
Aug 29, 2007 | 46.98 | 47.63 | 46.82 | 47.54 | 9,728,330 | +1.07(+2.29%) |
Aug 28, 2007 | 47.24 | 47.27 | 46.27 | 46.48 | 13,487,528 | -0.96(-2.01%) |
Aug 27, 2007 | 47.76 | 47.77 | 47.43 | 47.43 | 12,555,978 | -0.51(-1.06%) |
Aug 24, 2007 | 47.23 | 47.96 | 47.18 | 47.94 | 7,936,866 | +0.82(+1.74%) |
Aug 23, 2007 | 47.43 | 47.44 | 46.84 | 47.12 | 8,063,485 | +0.21(+0.44%) |
Aug 22, 2007 | 46.59 | 46.97 | 46.53 | 46.91 | 13,512,620 | +1.08(+2.37%) |
Aug 21, 2007 | 45.79 | 46.10 | 45.70 | 45.83 | 11,235,403 | -0.03(-0.07%) |
Aug 20, 2007 | 46.03 | 46.08 | 45.42 | 45.86 | 12,469,058 | +0.15(+0.32%) |
Aug 17, 2007 | 45.91 | 46.18 | 45.21 | 45.71 | 18,904,756 | +0.42(+0.92%) |
Aug 16, 2007 | 43.49 | 45.33 | 41.35 | 45.29 | 37,273,148 | -0.20(-0.43%) |
Aug 15, 2007 | 45.99 | 46.87 | 45.38 | 45.49 | 18,342,794 | -1.09(-2.34%) |
Aug 14, 2007 | 47.41 | 47.43 | 46.41 | 46.58 | 13,194,873 | -0.45(-0.96%) |
Aug 13, 2007 | 47.51 | 47.64 | 47.03 | 47.03 | 9,701,558 | +0.09(+0.20%) |
Aug 10, 2007 | 46.74 | 47.38 | 46.56 | 46.94 | 18,159,946 | -0.82(-1.72%) |
Aug 09, 2007 | 47.94 | 48.36 | 47.66 | 47.76 | 14,437,652 | -1.40(-2.85%) |
Aug 08, 2007 | 48.85 | 49.42 | 48.80 | 49.16 | 14,054,655 | +0.78(+1.62%) |
Aug 07, 2007 | 47.87 | 48.65 | 47.83 | 48.38 | 13,558,739 | +0.17(+0.34%) |
Aug 06, 2007 | 47.96 | 48.36 | 47.66 | 48.22 | 11,787,792 | +0.51(+1.07%) |
Aug 03, 2007 | 47.91 | 48.57 | 47.68 | 47.71 | 12,868,567 | -0.86(-1.78%) |
Aug 02, 2007 | 48.39 | 48.62 | 48.12 | 48.57 | 14,716,647 | +0.15(+0.30%) |
Aug 01, 2007 | 48.18 | 48.79 | 47.64 | 48.42 | 18,519,070 | +0.08(+0.16%) |
Jul 31, 2007 | 48.86 | 49.10 | 48.27 | 48.34 | 18,722,136 | -0.06(-0.13%) |
Jul 30, 2007 | 48.25 | 48.58 | 48.01 | 48.41 | 14,726,512 | +0.85(+1.78%) |
Jul 27, 2007 | 48.18 | 48.39 | 47.49 | 47.56 | 16,136,786 | -0.67(-1.38%) |
Jul 26, 2007 | 49.65 | 49.65 | 47.81 | 48.23 | 22,294,966 | -1.66(-3.33%) |
Jul 25, 2007 | 50.21 | 50.24 | 49.52 | 49.89 | 14,475,814 | -0.13(-0.27%) |
Jul 24, 2007 | 50.65 | 50.65 | 49.78 | 50.02 | 16,007,185 | -0.77(-1.51%) |
Jul 23, 2007 | 50.84 | 51.01 | 50.72 | 50.79 | 8,189,527 | +0.31(+0.61%) |
Jul 20, 2007 | 50.97 | 51.01 | 50.34 | 50.48 | 9,183,581 | -0.53(-1.03%) |
Jul 19, 2007 | 51.14 | 51.27 | 50.96 | 51.01 | 9,119,399 | +0.29(+0.57%) |
Jul 18, 2007 | 50.72 | 50.90 | 50.37 | 50.72 | 16,357,053 | -0.18(-0.35%) |
Jul 17, 2007 | 51.01 | 51.14 | 50.90 | 50.90 | 6,538,468 | -0.17(-0.34%) |
Jul 16, 2007 | 51.19 | 51.27 | 51.02 | 51.07 | 5,718,408 | -0.12(-0.23%) |
Jul 13, 2007 | 50.91 | 54.34 | 50.90 | 51.19 | 8,539,340 | -0.04(-0.07%) |
Jul 12, 2007 | 50.61 | 51.33 | 50.61 | 51.22 | 8,199,489 | +0.70(+1.39%) |
Jul 11, 2007 | 50.23 | 50.55 | 50.15 | 50.52 | 8,899,529 | +0.47(+0.94%) |
Jul 10, 2007 | 50.38 | 50.52 | 49.99 | 50.05 | 9,402,858 | -0.62(-1.22%) |
Jul 09, 2007 | 50.71 | 50.79 | 50.60 | 50.67 | 9,816,237 | +0.12(+0.24%) |
Jul 06, 2007 | 50.30 | 50.57 | 50.21 | 50.54 | 5,404,288 | +0.36(+0.72%) |
Jul 05, 2007 | 50.35 | 50.41 | 50.01 | 50.18 | 10,147,791 | -0.25(-0.50%) |
Jul 03, 2007 | 50.34 | 50.60 | 50.27 | 50.43 | 3,503,730 | +0.24(+0.48%) |
Jul 02, 2007 | 49.89 | 50.22 | 49.73 | 50.19 | 10,378,119 | +0.72(+1.45%) |
Jun 29, 2007 | 49.48 | 49.72 | 49.21 | 49.48 | 16,735,182 | +0.31(+0.64%) |
Jun 28, 2007 | 49.18 | 49.44 | 49.07 | 49.16 | 12,727,904 | +0.09(+0.17%) |
Jun 27, 2007 | 48.56 | 49.10 | 48.53 | 49.08 | 10,112,870 | +0.35(+0.72%) |
Jun 26, 2007 | 49.26 | 49.31 | 48.73 | 48.73 | 13,647,179 | -0.24(-0.50%) |
Jun 25, 2007 | 49.04 | 49.43 | 48.81 | 48.98 | 10,175,693 | -0.01(-0.03%) |
Jun 22, 2007 | 49.50 | 49.52 | 48.88 | 48.99 | 12,446,779 | -0.69(-1.38%) |
Jun 21, 2007 | 49.31 | 49.89 | 49.16 | 49.67 | 8,096,849 | +0.45(+0.91%) |
Jun 20, 2007 | 50.03 | 50.07 | 49.20 | 49.23 | 8,419,259 | -0.59(-1.18%) |
Jun 19, 2007 | 49.69 | 49.88 | 49.61 | 49.81 | 5,807,973 | +0.05(+0.10%) |
Jun 18, 2007 | 49.87 | 49.91 | 49.61 | 49.77 | 7,074,600 | +0.28(+0.56%) |
Jun 15, 2007 | 49.64 | 49.81 | 49.49 | 49.49 | 7,952,375 | +0.40(+0.81%) |
Jun 14, 2007 | 48.81 | 49.16 | 48.77 | 49.09 | 11,605,335 | +0.36(+0.74%) |
Jun 13, 2007 | 48.27 | 48.79 | 48.22 | 48.73 | 13,254,775 | +0.62(+1.30%) |
Jun 12, 2007 | 48.44 | 48.77 | 48.07 | 48.11 | 10,660,466 | -0.78(-1.60%) |
Jun 11, 2007 | 48.69 | 49.09 | 48.60 | 48.89 | 5,830,896 | +0.08(+0.16%) |
Jun 08, 2007 | 48.42 | 48.86 | 48.24 | 48.81 | 8,440,773 | +0.53(+1.09%) |
Jun 07, 2007 | 48.29 | 49.12 | 48.20 | 48.28 | 16,366,895 | -0.84(-1.71%) |
Jun 06, 2007 | 49.65 | 49.68 | 49.05 | 49.12 | 8,902,840 | -0.72(-1.44%) |
Jun 05, 2007 | 50.03 | 50.07 | 49.62 | 49.84 | 6,565,662 | -0.26(-0.51%) |
Jun 04, 2007 | 49.94 | 50.10 | 49.94 | 50.10 | 7,950,089 | +0.13(+0.27%) |
Jun 01, 2007 | 49.84 | 49.99 | 49.81 | 49.96 | 5,564,063 | +0.32(+0.65%) |
May 31, 2007 | 49.56 | 49.70 | 49.50 | 49.64 | 15,211,920 | +0.24(+0.50%) |
May 30, 2007 | 48.76 | 49.39 | 48.74 | 49.39 | 8,569,944 | +0.21(+0.42%) |
May 29, 2007 | 49.32 | 49.42 | 48.97 | 49.18 | 8,702,491 | +0.06(+0.12%) |
May 25, 2007 | 48.98 | 49.12 | 48.88 | 49.12 | 10,142,494 | +0.31(+0.64%) |
May 24, 2007 | 49.30 | 49.40 | 48.67 | 48.81 | 9,899,897 | -0.47(-0.96%) |
May 23, 2007 | 49.52 | 49.61 | 49.21 | 49.28 | 18,093,870 | +0.25(+0.51%) |
May 22, 2007 | 49.24 | 49.28 | 49.03 | 49.03 | 5,885,787 | +0.04(+0.09%) |
May 21, 2007 | 49.10 | 49.18 | 48.97 | 48.99 | 12,492,861 | -0.23(-0.47%) |
May 18, 2007 | 49.09 | 49.31 | 48.99 | 49.22 | 6,232,387 | +0.38(+0.78%) |
May 17, 2007 | 48.80 | 48.96 | 48.67 | 48.84 | 6,314,449 | -0.25(-0.51%) |
May 16, 2007 | 49.08 | 49.13 | 48.75 | 49.09 | 8,811,825 | +0.07(+0.15%) |
May 15, 2007 | 48.83 | 49.34 | 48.78 | 49.02 | 10,460,498 | +0.09(+0.18%) |
May 14, 2007 | 49.43 | 49.43 | 48.72 | 48.93 | 9,244,387 | -0.18(-0.37%) |
May 11, 2007 | 48.60 | 49.15 | 48.60 | 49.12 | 8,555,712 | +0.81(+1.69%) |
May 10, 2007 | 48.88 | 49.00 | 48.18 | 48.30 | 11,606,974 | -0.97(-1.98%) |
May 09, 2007 | 49.05 | 49.31 | 48.97 | 49.28 | 12,599,472 | +0.27(+0.55%) |
May 08, 2007 | 49.04 | 49.04 | 48.74 | 49.01 | 14,500,740 | -0.40(-0.82%) |
May 07, 2007 | 49.42 | 49.50 | 49.37 | 49.41 | 7,586,787 | +0.07(+0.15%) |
May 04, 2007 | 49.13 | 49.35 | 49.13 | 49.34 | 10,455,509 | +0.46(+0.94%) |
May 03, 2007 | 48.83 | 48.88 | 48.64 | 48.88 | 9,011,146 | +0.07(+0.14%) |
May 02, 2007 | 48.58 | 48.85 | 48.52 | 48.81 | 10,392,253 | +0.37(+0.76%) |