Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.52 | 27.64 | 26.93 | 27.09 | 6,860,384 | +0.10(+0.37%) |
Apr 29, 2008 | 26.95 | 27.55 | 26.67 | 26.99 | 4,845,004 | +0.02(+0.07%) |
Apr 28, 2008 | 26.76 | 27.30 | 26.05 | 26.97 | 5,654,723 | +0.13(+0.48%) |
Apr 25, 2008 | 27.66 | 27.79 | 26.13 | 26.84 | 8,407,045 | -0.94(-3.38%) |
Apr 24, 2008 | 27.97 | 28.25 | 27.05 | 27.78 | 8,599,629 | -0.11(-0.39%) |
Apr 23, 2008 | 27.38 | 28.47 | 27.25 | 27.89 | 8,744,174 | +0.76(+2.80%) |
Apr 22, 2008 | 28.23 | 28.43 | 27.03 | 27.13 | 9,063,533 | -1.39(-4.87%) |
Apr 21, 2008 | 27.68 | 28.80 | 27.35 | 28.52 | 12,492,578 | +1.12(+4.09%) |
Apr 18, 2008 | 26.97 | 27.67 | 25.69 | 27.40 | 18,464,714 | +1.50(+5.79%) |
Apr 17, 2008 | 26.89 | 27.00 | 25.67 | 25.90 | 10,997,693 | -0.80(-3.00%) |
Apr 16, 2008 | 26.18 | 26.85 | 25.73 | 26.70 | 10,644,802 | +1.89(+7.62%) |
Apr 15, 2008 | 25.51 | 25.60 | 24.10 | 24.81 | 9,774,647 | -0.55(-2.17%) |
Apr 14, 2008 | 26.80 | 26.82 | 25.21 | 25.36 | 8,785,457 | -1.04(-3.94%) |
Apr 11, 2008 | 26.40 | 27.50 | 25.64 | 26.40 | 13,665,831 | -0.32(-1.20%) |
Apr 10, 2008 | 27.30 | 27.69 | 26.37 | 26.72 | 13,205,662 | -0.49(-1.80%) |
Apr 09, 2008 | 25.70 | 27.35 | 25.60 | 27.21 | 15,066,112 | +1.66(+6.50%) |
Apr 08, 2008 | 25.23 | 26.13 | 24.83 | 25.55 | 9,395,509 | -0.02(-0.08%) |
Apr 07, 2008 | 26.40 | 26.84 | 25.27 | 25.57 | 9,301,341 | -0.27(-1.04%) |
Apr 04, 2008 | 26.38 | 26.44 | 25.12 | 25.84 | 12,783,130 | -0.63(-2.38%) |
Apr 03, 2008 | 24.44 | 27.07 | 24.37 | 26.47 | 17,610,758 | +1.85(+7.51%) |
Apr 02, 2008 | 24.31 | 25.80 | 24.19 | 24.62 | 11,924,729 | -0.15(-0.61%) |
Apr 01, 2008 | 23.37 | 25.06 | 23.33 | 24.77 | 13,356,743 | +2.20(+9.75%) |
Mar 31, 2008 | 21.65 | 22.74 | 21.61 | 22.57 | 7,394,029 | +1.31(+6.16%) |
Mar 28, 2008 | 21.99 | 22.00 | 21.22 | 21.26 | 5,389,147 | -0.36(-1.67%) |
Mar 27, 2008 | 21.05 | 22.48 | 20.96 | 21.62 | 8,836,772 | +0.45(+2.13%) |
Mar 26, 2008 | 21.57 | 21.70 | 21.01 | 21.17 | 4,282,117 | -0.59(-2.71%) |
Mar 25, 2008 | 21.85 | 22.34 | 21.50 | 21.76 | 6,567,834 | -0.01(-0.05%) |
Mar 24, 2008 | 20.65 | 22.07 | 20.49 | 21.77 | 7,507,158 | +1.22(+5.94%) |
Mar 21, 2008 | 20.20 | 20.76 | 19.54 | 20.55 | 10,539,455 | +0.00(+0.00%) |
Mar 20, 2008 | 20.20 | 20.76 | 19.54 | 20.55 | 10,539,030 | -0.21(-1.01%) |
Mar 19, 2008 | 22.49 | 22.49 | 20.76 | 20.76 | 9,716,647 | -1.83(-8.10%) |
Mar 18, 2008 | 21.91 | 22.65 | 21.72 | 22.59 | 6,656,662 | +0.99(+4.58%) |
Mar 17, 2008 | 21.35 | 22.18 | 21.21 | 21.60 | 7,186,465 | -0.55(-2.48%) |
Mar 14, 2008 | 23.42 | 23.62 | 21.75 | 22.15 | 10,797,884 | -0.85(-3.70%) |
Mar 13, 2008 | 22.21 | 23.62 | 22.17 | 23.00 | 15,209,591 | +0.48(+2.13%) |
Mar 12, 2008 | 21.77 | 23.14 | 21.59 | 22.52 | 8,644,886 | +0.73(+3.35%) |
Mar 11, 2008 | 21.35 | 21.84 | 21.16 | 21.79 | 8,206,227 | +0.65(+3.07%) |
Mar 10, 2008 | 21.30 | 21.86 | 21.10 | 21.14 | 7,333,729 | -0.27(-1.26%) |
Mar 07, 2008 | 21.83 | 22.41 | 21.16 | 21.41 | 12,263,859 | -0.58(-2.64%) |
Mar 06, 2008 | 22.48 | 23.42 | 21.99 | 21.99 | 9,108,794 | -0.44(-1.95%) |
Mar 05, 2008 | 22.80 | 22.98 | 22.37 | 22.43 | 8,024,165 | -0.46(-2.02%) |
Mar 04, 2008 | 22.29 | 23.14 | 22.20 | 22.89 | 10,642,909 | -0.16(-0.69%) |
Mar 03, 2008 | 23.40 | 23.54 | 22.76 | 23.05 | 6,818,987 | -0.50(-2.12%) |
Feb 29, 2008 | 24.02 | 24.24 | 23.40 | 23.55 | 8,345,056 | -0.77(-3.17%) |
Feb 28, 2008 | 25.07 | 25.14 | 24.24 | 24.32 | 8,329,822 | -0.90(-3.57%) |
Feb 27, 2008 | 24.82 | 25.39 | 24.70 | 25.22 | 10,139,382 | +0.32(+1.29%) |
Feb 26, 2008 | 26.11 | 26.11 | 24.52 | 24.90 | 12,745,963 | -1.41(-5.36%) |
Feb 25, 2008 | 25.80 | 26.68 | 25.54 | 26.31 | 8,093,316 | +0.66(+2.57%) |
Feb 22, 2008 | 25.97 | 26.11 | 24.50 | 25.65 | 6,990,481 | -0.19(-0.74%) |
Feb 21, 2008 | 25.48 | 26.08 | 25.39 | 25.84 | 8,302,927 | +0.35(+1.37%) |
Feb 20, 2008 | 25.06 | 25.73 | 24.85 | 25.49 | 6,499,104 | +0.31(+1.23%) |
Feb 19, 2008 | 25.73 | 25.93 | 25.08 | 25.18 | 5,502,720 | -0.19(-0.75%) |
Feb 18, 2008 | 25.87 | 26.37 | 25.16 | 25.37 | 8,179,337 | +0.00(+0.00%) |
Feb 15, 2008 | 25.87 | 26.37 | 25.16 | 25.37 | 8,178,087 | -0.69(-2.65%) |
Feb 14, 2008 | 27.25 | 27.29 | 26.00 | 26.06 | 5,635,921 | -1.05(-3.87%) |
Feb 13, 2008 | 26.43 | 27.30 | 26.34 | 27.11 | 6,239,981 | +1.18(+4.55%) |
Feb 12, 2008 | 26.54 | 27.09 | 25.85 | 25.93 | 8,476,796 | -0.54(-2.04%) |
Feb 11, 2008 | 26.36 | 26.74 | 26.21 | 26.47 | 4,743,501 | -0.14(-0.53%) |
Feb 08, 2008 | 26.33 | 27.09 | 26.05 | 26.61 | 7,279,322 | +0.05(+0.19%) |
Feb 07, 2008 | 25.73 | 27.00 | 25.25 | 26.56 | 10,062,555 | +0.45(+1.72%) |
Feb 06, 2008 | 27.29 | 27.43 | 26.00 | 26.11 | 8,628,120 | -0.97(-3.58%) |
Feb 05, 2008 | 27.15 | 28.06 | 26.83 | 27.08 | 10,582,722 | +0.00(+0.00%) |
Feb 04, 2008 | 27.64 | 27.96 | 26.86 | 27.08 | 7,480,896 | -0.47(-1.71%) |
Feb 01, 2008 | 25.63 | 27.86 | 25.37 | 27.55 | 12,339,568 | +2.10(+8.25%) |
Jan 31, 2008 | 24.96 | 25.70 | 24.79 | 25.45 | 8,818,955 | +0.30(+1.19%) |
Jan 30, 2008 | 24.95 | 25.69 | 24.75 | 25.15 | 9,999,850 | -0.15(-0.59%) |
Jan 29, 2008 | 26.55 | 26.70 | 24.84 | 25.30 | 19,782,300 | -0.59(-2.28%) |
Jan 28, 2008 | 25.90 | 26.48 | 24.71 | 25.89 | 16,805,604 | +0.27(+1.05%) |
Jan 25, 2008 | 27.48 | 28.15 | 25.55 | 25.62 | 11,001,604 | -1.13(-4.22%) |
Jan 24, 2008 | 25.79 | 26.92 | 25.52 | 26.75 | 9,172,422 | +1.30(+5.11%) |
Jan 23, 2008 | 25.93 | 28.17 | 24.29 | 25.45 | 20,122,176 | -1.52(-5.64%) |
Jan 22, 2008 | 26.15 | 27.48 | 26.00 | 26.97 | 9,412,679 | -0.77(-2.78%) |
Jan 21, 2008 | 27.94 | 28.19 | 27.30 | 27.74 | 8,542,790 | +0.00(+0.00%) |
Jan 18, 2008 | 27.94 | 28.19 | 27.30 | 27.74 | 8,542,150 | +0.31(+1.13%) |
Jan 17, 2008 | 28.61 | 29.20 | 27.35 | 27.43 | 9,228,045 | -0.60(-2.14%) |
Jan 16, 2008 | 28.15 | 28.73 | 27.27 | 28.03 | 13,918,153 | -1.05(-3.61%) |
Jan 15, 2008 | 30.10 | 30.95 | 28.20 | 29.08 | 13,386,218 | -1.40(-4.59%) |
Jan 14, 2008 | 29.26 | 30.64 | 29.01 | 30.48 | 11,731,940 | +1.90(+6.65%) |
Jan 11, 2008 | 28.09 | 28.87 | 27.92 | 28.58 | 7,894,341 | +0.26(+0.92%) |
Jan 10, 2008 | 28.49 | 28.73 | 27.64 | 28.32 | 10,922,534 | -0.66(-2.28%) |
Jan 09, 2008 | 29.25 | 29.71 | 27.41 | 28.98 | 13,166,453 | -0.37(-1.26%) |
Jan 08, 2008 | 30.71 | 30.85 | 29.33 | 29.35 | 9,587,138 | -1.21(-3.96%) |
Jan 07, 2008 | 30.41 | 30.88 | 29.63 | 30.56 | 10,286,195 | +0.14(+0.46%) |
Jan 04, 2008 | 31.88 | 31.88 | 30.22 | 30.42 | 10,251,671 | -1.87(-5.79%) |
Jan 03, 2008 | 33.40 | 33.46 | 32.15 | 32.29 | 8,010,365 | -0.88(-2.65%) |
Jan 02, 2008 | 33.08 | 33.73 | 32.87 | 33.17 | 7,590,357 | +0.00(+0.00%) |
Jan 01, 2008 | 33.26 | 33.47 | 32.74 | 33.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.26 | 33.47 | 32.74 | 33.17 | 6,186,118 | -0.37(-1.10%) |
Dec 28, 2007 | 34.05 | 34.05 | 33.15 | 33.54 | 5,795,074 | -0.31(-0.92%) |
Dec 27, 2007 | 34.81 | 35.08 | 33.79 | 33.85 | 6,110,780 | -1.25(-3.56%) |
Dec 26, 2007 | 35.62 | 35.64 | 34.63 | 35.10 | 4,884,008 | -0.26(-0.74%) |
Dec 24, 2007 | 35.55 | 35.68 | 35.12 | 35.36 | 2,430,077 | -0.31(-0.87%) |
Dec 21, 2007 | 36.52 | 36.54 | 34.93 | 35.67 | 7,830,927 | -0.42(-1.16%) |
Dec 20, 2007 | 35.46 | 36.29 | 35.30 | 36.09 | 8,121,158 | +0.79(+2.24%) |
Dec 19, 2007 | 35.12 | 35.85 | 34.75 | 35.30 | 8,120,378 | -0.05(-0.14%) |
Dec 18, 2007 | 36.09 | 36.15 | 34.60 | 35.35 | 6,615,972 | -0.49(-1.37%) |
Dec 17, 2007 | 35.99 | 36.66 | 35.75 | 35.84 | 5,678,753 | -0.50(-1.38%) |
Dec 14, 2007 | 36.96 | 37.40 | 36.15 | 36.34 | 6,789,740 | -1.10(-2.94%) |
Dec 13, 2007 | 38.00 | 38.69 | 37.00 | 37.44 | 6,292,359 | -0.96(-2.50%) |
Dec 12, 2007 | 38.75 | 39.13 | 37.65 | 38.40 | 7,738,371 | +0.27(+0.71%) |
Dec 11, 2007 | 39.00 | 39.34 | 37.86 | 38.13 | 8,085,025 | -0.95(-2.43%) |
Dec 10, 2007 | 38.65 | 39.17 | 38.01 | 39.08 | 5,654,456 | +0.43(+1.11%) |
Dec 07, 2007 | 39.04 | 39.24 | 37.83 | 38.65 | 6,713,483 | -0.71(-1.80%) |
Dec 06, 2007 | 37.80 | 39.63 | 37.50 | 39.36 | 9,611,042 | +1.41(+3.72%) |
Dec 05, 2007 | 37.25 | 38.50 | 37.11 | 37.95 | 6,300,663 | +0.98(+2.65%) |
Dec 04, 2007 | 37.61 | 37.68 | 36.65 | 36.97 | 6,341,456 | -0.94(-2.48%) |
Dec 03, 2007 | 37.60 | 38.46 | 37.56 | 37.91 | 5,249,624 | +0.47(+1.26%) |
Nov 30, 2007 | 38.25 | 38.49 | 37.25 | 37.44 | 6,917,660 | -0.66(-1.73%) |
Nov 29, 2007 | 38.08 | 38.38 | 37.45 | 38.10 | 5,047,582 | -0.06(-0.16%) |
Nov 28, 2007 | 37.77 | 38.85 | 37.30 | 38.16 | 8,680,543 | +0.91(+2.44%) |
Nov 27, 2007 | 35.63 | 37.78 | 35.45 | 37.25 | 9,511,755 | +2.00(+5.67%) |
Nov 26, 2007 | 36.16 | 36.78 | 35.18 | 35.25 | 5,462,964 | -0.86(-2.38%) |
Nov 23, 2007 | 36.25 | 36.58 | 35.40 | 36.11 | 2,570,350 | -0.08(-0.22%) |
Nov 21, 2007 | 35.31 | 36.75 | 34.43 | 36.19 | 8,164,412 | +0.30(+0.84%) |
Nov 20, 2007 | 36.47 | 36.98 | 34.68 | 35.89 | 7,713,328 | -0.30(-0.83%) |
Nov 19, 2007 | 37.35 | 37.42 | 35.76 | 36.19 | 6,197,959 | -1.17(-3.13%) |
Nov 16, 2007 | 37.43 | 37.59 | 36.60 | 37.36 | 6,537,876 | +0.09(+0.24%) |
Nov 15, 2007 | 37.49 | 38.30 | 37.03 | 37.27 | 8,663,704 | -0.77(-2.02%) |
Nov 14, 2007 | 39.72 | 39.75 | 37.92 | 38.04 | 7,639,594 | -1.12(-2.86%) |
Nov 13, 2007 | 37.92 | 39.18 | 37.92 | 39.16 | 8,150,135 | +1.56(+4.15%) |
Nov 12, 2007 | 38.86 | 39.15 | 37.36 | 37.60 | 7,365,496 | -1.35(-3.47%) |
Nov 09, 2007 | 38.12 | 39.92 | 38.00 | 38.95 | 8,083,121 | -0.10(-0.26%) |
Nov 08, 2007 | 40.48 | 40.87 | 38.23 | 39.05 | 13,428,405 | -1.62(-3.98%) |
Nov 07, 2007 | 40.95 | 41.86 | 40.56 | 40.67 | 6,519,318 | -0.69(-1.67%) |
Nov 06, 2007 | 42.36 | 42.40 | 41.03 | 41.36 | 8,515,962 | -0.63(-1.50%) |
Nov 05, 2007 | 44.00 | 44.00 | 41.25 | 41.99 | 12,982,188 | -2.44(-5.49%) |
Nov 02, 2007 | 44.00 | 44.59 | 43.26 | 44.43 | 7,369,918 | +0.54(+1.23%) |
Nov 01, 2007 | 43.90 | 45.49 | 43.70 | 43.89 | 10,774,199 | -0.51(-1.15%) |
Oct 31, 2007 | 44.25 | 44.69 | 43.37 | 44.40 | 9,946,797 | +0.64(+1.46%) |
Oct 30, 2007 | 43.06 | 44.08 | 42.50 | 43.76 | 9,761,484 | +0.75(+1.74%) |
Oct 29, 2007 | 41.93 | 43.08 | 41.67 | 43.01 | 10,492,031 | +1.99(+4.85%) |
Oct 26, 2007 | 40.71 | 41.88 | 40.21 | 41.02 | 13,229,154 | +0.90(+2.24%) |
Oct 25, 2007 | 41.93 | 42.30 | 39.76 | 40.12 | 14,501,269 | -1.70(-4.07%) |
Oct 24, 2007 | 42.98 | 42.98 | 40.94 | 41.82 | 15,366,277 | -1.64(-3.77%) |
Oct 23, 2007 | 44.93 | 45.00 | 42.54 | 43.46 | 14,353,613 | -0.65(-1.47%) |
Oct 22, 2007 | 43.47 | 45.16 | 43.20 | 44.11 | 19,699,500 | +1.40(+3.28%) |
Oct 19, 2007 | 46.76 | 48.00 | 42.42 | 42.71 | 44,984,328 | -7.60(-15.11%) |
Oct 18, 2007 | 49.46 | 50.48 | 48.56 | 50.31 | 18,943,576 | +1.24(+2.53%) |
Oct 17, 2007 | 48.10 | 49.17 | 47.86 | 49.07 | 13,316,539 | +2.07(+4.40%) |
Oct 16, 2007 | 47.82 | 48.07 | 46.86 | 47.00 | 13,659,758 | -1.32(-2.73%) |
Oct 15, 2007 | 47.72 | 48.79 | 47.40 | 48.32 | 12,381,401 | +0.92(+1.94%) |
Oct 12, 2007 | 48.74 | 49.50 | 47.25 | 47.40 | 13,644,937 | -1.30(-2.67%) |
Oct 11, 2007 | 51.37 | 51.40 | 48.12 | 48.70 | 17,809,260 | -2.98(-5.77%) |
Oct 10, 2007 | 51.32 | 52.00 | 50.70 | 51.68 | 8,375,014 | +0.44(+0.86%) |
Oct 09, 2007 | 53.08 | 53.42 | 51.03 | 51.24 | 10,823,482 | -1.73(-3.27%) |
Oct 08, 2007 | 51.97 | 53.10 | 51.85 | 52.97 | 6,224,510 | +0.87(+1.67%) |
Oct 05, 2007 | 53.22 | 53.47 | 51.79 | 52.10 | 9,314,697 | -1.09(-2.05%) |
Oct 04, 2007 | 52.78 | 53.50 | 52.37 | 53.19 | 8,253,595 | -0.17(-0.32%) |
Oct 03, 2007 | 54.08 | 54.15 | 52.72 | 53.36 | 8,300,267 | -1.68(-3.05%) |
Oct 02, 2007 | 55.12 | 55.98 | 54.76 | 55.04 | 4,776,868 | -0.04(-0.07%) |
Oct 01, 2007 | 55.35 | 55.50 | 54.40 | 55.08 | 5,479,276 | -0.02(-0.04%) |
Sep 28, 2007 | 54.95 | 55.50 | 54.81 | 55.10 | 5,499,669 | +0.32(+0.58%) |
Sep 27, 2007 | 54.39 | 55.63 | 54.30 | 54.78 | 8,452,360 | +1.21(+2.26%) |
Sep 26, 2007 | 52.91 | 54.03 | 52.91 | 53.57 | 8,821,854 | +1.30(+2.49%) |
Sep 25, 2007 | 51.45 | 52.57 | 51.42 | 52.27 | 5,413,587 | +0.37(+0.71%) |
Sep 24, 2007 | 54.09 | 54.47 | 51.67 | 51.90 | 8,789,253 | -1.66(-3.10%) |
Sep 21, 2007 | 53.95 | 54.43 | 53.34 | 53.56 | 5,440,021 | +0.22(+0.41%) |
Sep 20, 2007 | 52.95 | 54.44 | 52.89 | 53.34 | 6,115,589 | +0.32(+0.60%) |
Sep 19, 2007 | 52.87 | 53.77 | 52.57 | 53.02 | 9,437,018 | +0.73(+1.40%) |
Sep 18, 2007 | 50.85 | 52.45 | 50.55 | 52.29 | 8,130,287 | +1.99(+3.96%) |
Sep 17, 2007 | 50.70 | 51.15 | 50.16 | 50.30 | 7,027,897 | -0.99(-1.93%) |
Sep 14, 2007 | 50.37 | 51.65 | 50.01 | 51.29 | 12,640,890 | +1.30(+2.60%) |
Sep 13, 2007 | 51.95 | 51.95 | 49.87 | 49.99 | 14,656,224 | -1.76(-3.40%) |
Sep 12, 2007 | 53.67 | 54.25 | 51.50 | 51.75 | 14,056,383 | -2.50(-4.61%) |
Sep 11, 2007 | 54.00 | 54.95 | 53.20 | 54.25 | 8,858,055 | +0.49(+0.91%) |
Sep 10, 2007 | 53.93 | 54.20 | 52.56 | 53.76 | 10,643,285 | +0.83(+1.57%) |
Sep 07, 2007 | 54.55 | 54.60 | 52.59 | 52.93 | 11,352,234 | -2.80(-5.02%) |
Sep 06, 2007 | 56.20 | 56.46 | 55.03 | 55.73 | 6,968,517 | -0.12(-0.21%) |
Sep 05, 2007 | 57.59 | 57.66 | 54.50 | 55.85 | 14,862,592 | -2.25(-3.87%) |
Sep 04, 2007 | 56.30 | 58.35 | 56.12 | 58.10 | 9,684,439 | +2.04(+3.64%) |
Aug 31, 2007 | 55.39 | 56.27 | 54.80 | 56.06 | 7,971,537 | +1.40(+2.56%) |
Aug 30, 2007 | 53.15 | 55.50 | 53.00 | 54.66 | 9,540,884 | +1.12(+2.09%) |
Aug 29, 2007 | 52.42 | 53.75 | 52.25 | 53.54 | 7,905,096 | +1.51(+2.90%) |
Aug 28, 2007 | 52.00 | 52.93 | 51.86 | 52.03 | 7,253,476 | +0.17(+0.33%) |
Aug 27, 2007 | 53.45 | 53.50 | 51.74 | 51.86 | 9,044,911 | -2.14(-3.96%) |
Aug 24, 2007 | 52.99 | 54.15 | 52.60 | 54.00 | 4,904,127 | +0.88(+1.66%) |
Aug 23, 2007 | 54.61 | 54.71 | 52.85 | 53.12 | 6,876,401 | -1.58(-2.89%) |
Aug 22, 2007 | 54.61 | 55.18 | 54.04 | 54.70 | 5,537,025 | +0.51(+0.94%) |
Aug 21, 2007 | 54.40 | 54.75 | 53.23 | 54.19 | 6,363,375 | -0.49(-0.90%) |
Aug 20, 2007 | 54.40 | 55.04 | 53.90 | 54.68 | 7,609,622 | +1.01(+1.88%) |
Aug 17, 2007 | 53.33 | 54.45 | 52.15 | 53.67 | 11,470,538 | +2.05(+3.97%) |
Aug 16, 2007 | 52.02 | 52.95 | 49.45 | 51.62 | 14,269,191 | -1.02(-1.94%) |
Aug 15, 2007 | 55.02 | 55.62 | 52.53 | 52.64 | 9,681,906 | -2.70(-4.88%) |
Aug 14, 2007 | 57.40 | 57.43 | 54.66 | 55.34 | 9,960,222 | -2.08(-3.62%) |
Aug 13, 2007 | 57.96 | 58.20 | 57.00 | 57.42 | 6,632,159 | +0.29(+0.51%) |
Aug 10, 2007 | 56.56 | 58.21 | 55.83 | 57.13 | 14,385,228 | +0.67(+1.19%) |
Aug 09, 2007 | 54.50 | 57.43 | 54.36 | 56.46 | 12,678,034 | +1.18(+2.13%) |
Aug 08, 2007 | 54.22 | 57.25 | 54.20 | 55.28 | 13,211,288 | +1.72(+3.21%) |
Aug 07, 2007 | 53.69 | 54.55 | 53.10 | 53.56 | 10,130,552 | -0.22(-0.41%) |
Aug 06, 2007 | 53.83 | 54.31 | 53.15 | 53.78 | 9,597,148 | +0.35(+0.66%) |
Aug 03, 2007 | 53.70 | 55.58 | 53.38 | 53.43 | 15,775,231 | +0.66(+1.25%) |
Aug 02, 2007 | 53.37 | 54.29 | 51.93 | 52.77 | 9,355,725 | -0.42(-0.79%) |
Aug 01, 2007 | 53.35 | 53.93 | 50.62 | 53.19 | 17,427,232 | -0.44(-0.82%) |
Jul 31, 2007 | 57.20 | 57.52 | 53.50 | 53.63 | 19,827,820 | -2.93(-5.18%) |
Jul 30, 2007 | 55.11 | 56.95 | 54.04 | 56.56 | 13,347,809 | +1.73(+3.16%) |
Jul 27, 2007 | 56.65 | 57.50 | 54.25 | 54.83 | 11,965,999 | -1.78(-3.14%) |
Jul 26, 2007 | 57.80 | 58.40 | 55.00 | 56.61 | 13,467,313 | -1.19(-2.06%) |
Jul 25, 2007 | 57.63 | 58.50 | 57.00 | 57.80 | 9,608,379 | +0.68(+1.19%) |
Jul 24, 2007 | 57.00 | 58.60 | 55.80 | 57.12 | 15,098,480 | +0.18(+0.32%) |
Jul 23, 2007 | 57.75 | 58.05 | 56.82 | 56.94 | 8,442,030 | -0.02(-0.04%) |
Jul 20, 2007 | 59.50 | 59.75 | 56.87 | 56.96 | 21,948,808 | +1.00(+1.79%) |
Jul 19, 2007 | 57.61 | 57.86 | 55.50 | 55.96 | 23,122,396 | -1.19(-2.09%) |
Jul 18, 2007 | 56.21 | 57.59 | 55.67 | 57.15 | 14,880,298 | +0.45(+0.79%) |
Jul 17, 2007 | 54.45 | 57.14 | 54.41 | 56.70 | 17,601,088 | +2.52(+4.65%) |
Jul 16, 2007 | 54.72 | 54.79 | 53.71 | 54.18 | 7,897,191 | -0.58(-1.06%) |
Jul 13, 2007 | 54.35 | 55.06 | 53.33 | 54.76 | 11,716,257 | +0.33(+0.61%) |
Jul 12, 2007 | 52.30 | 54.56 | 51.65 | 54.43 | 13,144,193 | +2.78(+5.38%) |
Jul 11, 2007 | 52.00 | 52.39 | 51.52 | 51.65 | 7,860,526 | +0.37(+0.72%) |
Jul 10, 2007 | 51.22 | 52.15 | 50.39 | 51.28 | 10,556,221 | +0.04(+0.08%) |
Jul 09, 2007 | 49.80 | 51.90 | 49.70 | 51.24 | 11,927,101 | +2.04(+4.15%) |
Jul 06, 2007 | 48.25 | 49.20 | 48.16 | 49.20 | 5,245,187 | +1.11(+2.31%) |
Jul 05, 2007 | 47.63 | 48.11 | 47.22 | 48.09 | 6,905,382 | +0.49(+1.03%) |
Jul 03, 2007 | 48.08 | 48.17 | 47.14 | 47.60 | 4,756,556 | -0.80(-1.65%) |
Jul 02, 2007 | 48.51 | 48.65 | 48.01 | 48.40 | 5,337,132 | -0.54(-1.10%) |
Jun 29, 2007 | 49.04 | 49.61 | 48.61 | 48.94 | 7,627,661 | +0.30(+0.62%) |
Jun 28, 2007 | 48.31 | 49.18 | 48.07 | 48.64 | 6,594,956 | +0.13(+0.27%) |
Jun 27, 2007 | 47.03 | 48.65 | 47.03 | 48.51 | 6,775,467 | +1.20(+2.54%) |
Jun 26, 2007 | 47.63 | 48.00 | 47.00 | 47.31 | 7,142,528 | +0.18(+0.38%) |
Jun 25, 2007 | 47.35 | 47.97 | 46.89 | 47.13 | 6,254,868 | -0.77(-1.61%) |
Jun 22, 2007 | 48.42 | 48.90 | 47.53 | 47.90 | 8,403,759 | -0.64(-1.32%) |
Jun 21, 2007 | 46.50 | 48.60 | 46.48 | 48.54 | 12,697,592 | +2.09(+4.50%) |
Jun 20, 2007 | 47.75 | 48.00 | 46.30 | 46.45 | 8,367,700 | -1.17(-2.46%) |
Jun 19, 2007 | 47.20 | 47.95 | 47.07 | 47.62 | 7,326,600 | +0.31(+0.66%) |
Jun 18, 2007 | 46.66 | 47.60 | 46.40 | 47.31 | 10,429,600 | +0.91(+1.96%) |
Jun 15, 2007 | 45.45 | 46.49 | 44.88 | 46.40 | 11,834,500 | +1.42(+3.16%) |
Jun 14, 2007 | 44.23 | 45.09 | 44.09 | 44.98 | 5,424,900 | +0.80(+1.81%) |
Jun 13, 2007 | 44.23 | 44.72 | 43.71 | 44.18 | 6,218,700 | +0.13(+0.30%) |
Jun 12, 2007 | 44.57 | 44.86 | 43.95 | 44.05 | 8,387,100 | -0.80(-1.78%) |
Jun 11, 2007 | 44.01 | 45.23 | 43.93 | 44.85 | 9,126,741 | +0.63(+1.42%) |
Jun 08, 2007 | 43.01 | 44.26 | 42.95 | 44.22 | 7,254,565 | +1.30(+3.03%) |
Jun 07, 2007 | 43.61 | 44.28 | 42.88 | 42.92 | 9,794,546 | -0.76(-1.74%) |
Jun 06, 2007 | 43.40 | 43.88 | 42.86 | 43.68 | 6,823,456 | +0.29(+0.67%) |
Jun 05, 2007 | 43.53 | 43.98 | 42.84 | 43.39 | 6,588,384 | -0.34(-0.78%) |
Jun 04, 2007 | 41.92 | 44.00 | 41.86 | 43.73 | 13,299,550 | +1.19(+2.80%) |
Jun 01, 2007 | 43.80 | 44.00 | 42.50 | 42.54 | 9,577,824 | -1.01(-2.32%) |
May 31, 2007 | 43.34 | 43.99 | 43.15 | 43.55 | 7,425,582 | +0.40(+0.93%) |
May 30, 2007 | 41.57 | 43.25 | 41.50 | 43.15 | 9,019,471 | +1.26(+3.01%) |
May 29, 2007 | 41.84 | 42.31 | 41.69 | 41.89 | 4,726,717 | -0.08(-0.19%) |
May 25, 2007 | 42.09 | 42.30 | 41.67 | 41.97 | 4,289,435 | -0.03(-0.07%) |
May 24, 2007 | 42.99 | 43.13 | 41.78 | 42.00 | 9,510,675 | -1.20(-2.78%) |
May 23, 2007 | 43.65 | 43.96 | 43.15 | 43.20 | 6,151,383 | -0.34(-0.78%) |
May 22, 2007 | 43.72 | 43.84 | 42.57 | 43.54 | 14,808,415 | -0.73(-1.65%) |
May 21, 2007 | 44.26 | 44.85 | 44.00 | 44.27 | 4,978,702 | +0.13(+0.29%) |
May 18, 2007 | 44.13 | 44.20 | 43.30 | 44.14 | 5,589,507 | +0.07(+0.16%) |
May 17, 2007 | 44.16 | 44.50 | 43.75 | 44.07 | 5,708,525 | -0.37(-0.83%) |
May 16, 2007 | 44.27 | 44.82 | 43.74 | 44.44 | 5,889,458 | +0.18(+0.41%) |
May 15, 2007 | 44.62 | 45.00 | 44.00 | 44.26 | 6,151,274 | -0.57(-1.27%) |
May 14, 2007 | 45.10 | 45.48 | 44.65 | 44.83 | 5,625,681 | -0.04(-0.09%) |
May 11, 2007 | 44.58 | 44.92 | 44.10 | 44.87 | 5,494,846 | +0.77(+1.75%) |
May 10, 2007 | 44.75 | 44.91 | 43.64 | 44.10 | 6,223,854 | -0.93(-2.07%) |
May 09, 2007 | 44.28 | 45.22 | 44.28 | 45.03 | 6,600,000 | +0.64(+1.44%) |
May 08, 2007 | 43.76 | 44.60 | 43.60 | 44.39 | 4,584,433 | +0.43(+0.98%) |
May 07, 2007 | 44.29 | 44.69 | 43.81 | 43.96 | 4,965,580 | -0.19(-0.43%) |
May 04, 2007 | 43.84 | 44.31 | 43.65 | 44.15 | 5,694,637 | +0.37(+0.85%) |
May 03, 2007 | 42.75 | 43.99 | 42.75 | 43.78 | 7,995,969 | +1.28(+3.01%) |
May 02, 2007 | 42.66 | 42.90 | 42.36 | 42.50 | 7,552,855 | -0.22(-0.51%) |