Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 54.90 | 55.86 | 54.82 | 55.11 | 3,254,799 | +0.41(+0.75%) |
Apr 29, 2008 | 54.29 | 55.10 | 54.29 | 54.70 | 2,641,916 | +0.27(+0.49%) |
Apr 28, 2008 | 53.19 | 54.95 | 53.19 | 54.44 | 3,522,217 | +1.13(+2.13%) |
Apr 25, 2008 | 53.24 | 53.62 | 52.67 | 53.30 | 3,578,569 | +0.37(+0.70%) |
Apr 24, 2008 | 54.13 | 54.13 | 50.78 | 52.93 | 7,672,562 | -0.59(-1.10%) |
Apr 23, 2008 | 52.93 | 53.71 | 52.65 | 53.52 | 3,704,698 | +0.97(+1.85%) |
Apr 22, 2008 | 52.86 | 53.09 | 52.18 | 52.55 | 2,704,136 | -0.79(-1.48%) |
Apr 21, 2008 | 53.83 | 53.83 | 53.09 | 53.34 | 1,898,713 | -0.68(-1.25%) |
Apr 18, 2008 | 53.86 | 54.13 | 53.54 | 54.02 | 2,499,105 | +1.57(+3.00%) |
Apr 17, 2008 | 52.32 | 52.58 | 52.19 | 52.45 | 2,374,677 | +0.20(+0.38%) |
Apr 16, 2008 | 51.25 | 52.35 | 50.88 | 52.25 | 3,931,985 | +1.33(+2.62%) |
Apr 15, 2008 | 50.93 | 51.84 | 50.22 | 50.91 | 4,154,124 | -1.23(-2.36%) |
Apr 14, 2008 | 51.95 | 52.35 | 51.72 | 52.14 | 2,107,809 | +0.28(+0.53%) |
Apr 11, 2008 | 52.65 | 53.12 | 51.73 | 51.86 | 2,747,344 | -1.28(-2.40%) |
Apr 10, 2008 | 53.75 | 53.75 | 52.85 | 53.14 | 2,477,172 | -0.71(-1.33%) |
Apr 09, 2008 | 54.17 | 54.66 | 53.53 | 53.86 | 2,085,710 | -0.31(-0.58%) |
Apr 08, 2008 | 54.45 | 54.57 | 53.84 | 54.17 | 2,868,526 | -0.45(-0.82%) |
Apr 07, 2008 | 55.33 | 55.45 | 54.52 | 54.62 | 2,544,022 | -0.57(-1.04%) |
Apr 04, 2008 | 55.39 | 55.49 | 54.78 | 55.19 | 2,732,132 | -0.05(-0.09%) |
Apr 03, 2008 | 55.50 | 55.78 | 55.02 | 55.24 | 2,478,077 | -0.59(-1.06%) |
Apr 02, 2008 | 55.86 | 56.82 | 55.59 | 55.83 | 2,604,506 | -0.54(-0.96%) |
Apr 01, 2008 | 54.16 | 56.37 | 54.16 | 56.37 | 3,810,126 | +2.24(+4.13%) |
Mar 31, 2008 | 53.86 | 54.44 | 53.40 | 54.13 | 3,348,575 | +0.38(+0.71%) |
Mar 28, 2008 | 53.20 | 54.42 | 53.01 | 53.75 | 2,849,073 | +0.70(+1.33%) |
Mar 27, 2008 | 53.94 | 53.96 | 52.78 | 53.05 | 2,232,013 | -0.62(-1.15%) |
Mar 26, 2008 | 53.74 | 53.98 | 53.19 | 53.66 | 2,270,080 | -0.25(-0.46%) |
Mar 25, 2008 | 53.71 | 54.26 | 53.22 | 53.91 | 5,287,054 | +0.84(+1.58%) |
Mar 24, 2008 | 51.90 | 53.37 | 51.90 | 53.07 | 1,838,797 | +1.39(+2.69%) |
Mar 21, 2008 | 51.54 | 51.88 | 50.86 | 51.68 | 3,310,170 | -0.00(-0.00%) |
Mar 20, 2008 | 51.54 | 51.88 | 50.86 | 51.69 | 3,310,170 | +0.33(+0.65%) |
Mar 19, 2008 | 51.62 | 52.62 | 51.35 | 51.35 | 3,096,764 | -0.23(-0.44%) |
Mar 18, 2008 | 50.71 | 51.58 | 50.54 | 51.58 | 2,906,696 | +1.52(+3.04%) |
Mar 17, 2008 | 49.66 | 50.99 | 49.66 | 50.06 | 4,516,108 | -0.70(-1.39%) |
Mar 14, 2008 | 52.06 | 52.09 | 50.06 | 50.76 | 3,538,341 | -1.03(-1.99%) |
Mar 13, 2008 | 50.16 | 51.98 | 50.11 | 51.79 | 3,099,870 | +1.04(+2.05%) |
Mar 12, 2008 | 50.90 | 51.65 | 50.56 | 50.75 | 3,188,876 | -0.14(-0.28%) |
Mar 11, 2008 | 49.53 | 50.92 | 49.53 | 50.89 | 3,605,529 | +1.04(+2.08%) |
Mar 10, 2008 | 50.96 | 51.18 | 49.81 | 49.86 | 3,072,410 | -1.16(-2.28%) |
Mar 07, 2008 | 50.74 | 51.45 | 50.59 | 51.02 | 3,445,083 | -0.22(-0.43%) |
Mar 06, 2008 | 51.88 | 52.39 | 51.24 | 51.24 | 2,394,709 | -1.00(-1.91%) |
Mar 05, 2008 | 52.62 | 53.20 | 51.81 | 52.24 | 3,186,578 | -0.13(-0.25%) |
Mar 04, 2008 | 52.39 | 52.69 | 51.43 | 52.37 | 4,231,563 | -0.40(-0.76%) |
Mar 03, 2008 | 53.26 | 53.47 | 52.45 | 52.77 | 2,522,199 | -0.50(-0.93%) |
Feb 29, 2008 | 53.82 | 54.23 | 52.94 | 53.26 | 2,656,260 | -1.05(-1.93%) |
Feb 28, 2008 | 54.57 | 54.78 | 53.75 | 54.31 | 1,428,888 | -0.62(-1.13%) |
Feb 27, 2008 | 54.93 | 55.25 | 54.56 | 54.93 | 1,939,224 | -0.30(-0.53%) |
Feb 26, 2008 | 55.02 | 55.24 | 54.77 | 55.23 | 1,929,035 | +0.05(+0.09%) |
Feb 25, 2008 | 53.75 | 55.23 | 53.70 | 55.18 | 2,471,850 | +1.69(+3.15%) |
Feb 22, 2008 | 53.81 | 53.90 | 52.70 | 53.49 | 2,415,445 | -0.08(-0.14%) |
Feb 21, 2008 | 54.62 | 54.76 | 53.50 | 53.57 | 1,437,343 | -0.86(-1.57%) |
Feb 20, 2008 | 54.05 | 54.62 | 53.55 | 54.43 | 2,055,256 | +0.32(+0.60%) |
Feb 19, 2008 | 54.56 | 55.06 | 53.88 | 54.10 | 2,003,136 | -0.39(-0.72%) |
Feb 18, 2008 | 53.88 | 54.61 | 53.41 | 54.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.88 | 54.61 | 53.41 | 54.49 | 2,036,772 | +0.55(+1.02%) |
Feb 14, 2008 | 54.64 | 54.76 | 53.91 | 53.94 | 2,215,821 | -0.50(-0.91%) |
Feb 13, 2008 | 54.44 | 54.64 | 53.65 | 54.44 | 2,975,643 | +0.37(+0.69%) |
Feb 12, 2008 | 53.63 | 54.35 | 52.95 | 54.06 | 2,673,093 | +0.82(+1.54%) |
Feb 11, 2008 | 52.86 | 53.53 | 52.49 | 53.25 | 2,309,823 | +0.47(+0.88%) |
Feb 08, 2008 | 52.49 | 53.86 | 52.33 | 52.78 | 4,392,367 | -0.07(-0.13%) |
Feb 07, 2008 | 51.19 | 53.33 | 51.19 | 52.85 | 4,913,546 | +1.37(+2.66%) |
Feb 06, 2008 | 51.66 | 53.58 | 51.15 | 51.47 | 9,382,191 | +3.63(+7.58%) |
Feb 05, 2008 | 48.26 | 48.34 | 47.02 | 47.85 | 4,543,849 | -0.82(-1.68%) |
Feb 04, 2008 | 49.89 | 50.06 | 48.29 | 48.66 | 4,582,757 | -1.22(-2.44%) |
Feb 01, 2008 | 48.96 | 50.00 | 48.36 | 49.88 | 3,673,915 | +0.85(+1.73%) |
Jan 31, 2008 | 48.01 | 49.27 | 47.62 | 49.04 | 3,855,953 | +0.41(+0.84%) |
Jan 30, 2008 | 49.66 | 49.77 | 48.53 | 48.63 | 4,060,329 | -1.48(-2.95%) |
Jan 29, 2008 | 49.24 | 50.23 | 48.61 | 50.10 | 2,964,176 | +1.16(+2.37%) |
Jan 28, 2008 | 49.29 | 49.29 | 48.44 | 48.94 | 2,622,138 | -0.21(-0.43%) |
Jan 25, 2008 | 48.33 | 49.98 | 48.23 | 49.15 | 5,140,644 | +1.48(+3.10%) |
Jan 24, 2008 | 48.16 | 48.30 | 47.41 | 47.67 | 3,701,803 | -0.28(-0.58%) |
Jan 23, 2008 | 47.11 | 48.00 | 46.79 | 47.95 | 13,377,919 | -0.23(-0.47%) |
Jan 22, 2008 | 46.29 | 49.22 | 44.41 | 48.18 | 11,575,498 | -1.36(-2.75%) |
Jan 21, 2008 | 51.67 | 51.67 | 49.14 | 49.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.67 | 51.67 | 49.14 | 49.54 | 6,740,235 | -1.69(-3.29%) |
Jan 17, 2008 | 52.19 | 52.26 | 50.01 | 51.23 | 5,740,216 | -0.95(-1.83%) |
Jan 16, 2008 | 51.99 | 52.73 | 51.64 | 52.18 | 2,640,183 | +0.04(+0.07%) |
Jan 15, 2008 | 52.77 | 53.08 | 51.67 | 52.14 | 3,737,665 | -0.84(-1.58%) |
Jan 14, 2008 | 52.86 | 53.29 | 52.27 | 52.98 | 2,174,733 | +0.61(+1.16%) |
Jan 11, 2008 | 52.74 | 53.20 | 52.28 | 52.37 | 2,250,205 | -0.97(-1.82%) |
Jan 10, 2008 | 52.65 | 53.72 | 51.82 | 53.34 | 4,547,901 | +0.51(+0.97%) |
Jan 09, 2008 | 54.25 | 54.45 | 51.89 | 52.83 | 5,184,030 | -1.34(-2.48%) |
Jan 08, 2008 | 54.37 | 55.06 | 53.72 | 54.17 | 3,355,133 | -0.04(-0.07%) |
Jan 07, 2008 | 53.49 | 54.28 | 53.42 | 54.21 | 2,317,170 | +0.93(+1.75%) |
Jan 04, 2008 | 53.93 | 54.28 | 53.27 | 53.27 | 2,120,240 | -1.02(-1.88%) |
Jan 03, 2008 | 53.42 | 54.69 | 53.22 | 54.29 | 2,248,763 | +1.15(+2.17%) |
Jan 02, 2008 | 54.93 | 55.00 | 52.88 | 53.14 | 3,453,624 | -1.79(-3.26%) |
Jan 01, 2008 | 55.71 | 55.71 | 54.84 | 54.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 55.71 | 55.71 | 54.84 | 54.93 | 1,448,780 | -0.49(-0.88%) |
Dec 28, 2007 | 55.68 | 55.69 | 54.98 | 55.42 | 1,083,589 | +0.38(+0.69%) |
Dec 27, 2007 | 56.08 | 56.08 | 55.01 | 55.04 | 1,193,058 | -1.28(-2.27%) |
Dec 26, 2007 | 55.27 | 56.39 | 55.27 | 56.31 | 1,102,282 | +0.90(+1.63%) |
Dec 24, 2007 | 55.71 | 56.01 | 55.27 | 55.41 | 821,575 | -0.27(-0.48%) |
Dec 21, 2007 | 55.16 | 55.85 | 54.33 | 55.67 | 3,147,126 | +1.34(+2.47%) |
Dec 20, 2007 | 54.45 | 54.47 | 53.71 | 54.33 | 3,316,502 | +0.17(+0.32%) |
Dec 19, 2007 | 54.11 | 54.42 | 53.59 | 54.16 | 4,380,694 | +0.16(+0.30%) |
Dec 18, 2007 | 54.13 | 54.52 | 53.73 | 54.00 | 2,343,937 | +0.15(+0.28%) |
Dec 17, 2007 | 54.31 | 54.60 | 53.85 | 53.85 | 2,277,951 | -0.70(-1.29%) |
Dec 14, 2007 | 54.09 | 54.90 | 54.01 | 54.55 | 2,560,321 | -0.03(-0.05%) |
Dec 13, 2007 | 54.32 | 54.66 | 53.76 | 54.58 | 2,478,585 | -0.08(-0.14%) |
Dec 12, 2007 | 55.81 | 55.81 | 54.02 | 54.66 | 3,478,231 | -0.04(-0.07%) |
Dec 11, 2007 | 55.88 | 56.43 | 54.66 | 54.69 | 2,330,045 | -1.22(-2.18%) |
Dec 10, 2007 | 55.38 | 56.01 | 55.06 | 55.91 | 1,685,029 | +0.80(+1.45%) |
Dec 07, 2007 | 55.52 | 55.70 | 54.81 | 55.11 | 2,150,644 | -0.20(-0.36%) |
Dec 06, 2007 | 55.48 | 55.48 | 54.83 | 55.31 | 2,674,062 | +0.18(+0.33%) |
Dec 05, 2007 | 54.94 | 55.72 | 54.24 | 55.13 | 2,377,784 | +0.59(+1.08%) |
Dec 04, 2007 | 54.47 | 54.82 | 54.04 | 54.54 | 2,184,288 | -0.04(-0.07%) |
Dec 03, 2007 | 54.37 | 54.90 | 54.31 | 54.58 | 2,188,593 | -0.31(-0.57%) |
Nov 30, 2007 | 54.76 | 55.08 | 54.30 | 54.89 | 2,521,835 | +0.37(+0.68%) |
Nov 29, 2007 | 55.27 | 55.49 | 54.32 | 54.52 | 3,827,980 | -0.82(-1.48%) |
Nov 28, 2007 | 54.37 | 55.43 | 54.37 | 55.34 | 2,255,615 | +0.81(+1.48%) |
Nov 27, 2007 | 54.20 | 54.65 | 53.81 | 54.53 | 5,003,822 | +0.72(+1.35%) |
Nov 26, 2007 | 54.38 | 54.69 | 53.72 | 53.81 | 3,217,067 | -0.68(-1.24%) |
Nov 23, 2007 | 54.43 | 54.55 | 54.14 | 54.48 | 873,100 | +0.48(+0.88%) |
Nov 21, 2007 | 54.41 | 54.69 | 54.01 | 54.01 | 2,131,366 | -0.73(-1.34%) |
Nov 20, 2007 | 53.94 | 55.02 | 53.50 | 54.74 | 3,077,135 | +0.80(+1.48%) |
Nov 19, 2007 | 55.06 | 55.06 | 53.43 | 53.94 | 3,365,161 | -0.88(-1.60%) |
Nov 16, 2007 | 55.17 | 55.34 | 54.26 | 54.82 | 2,239,258 | +0.12(+0.23%) |
Nov 15, 2007 | 55.07 | 55.44 | 54.64 | 54.69 | 1,673,499 | -0.49(-0.88%) |
Nov 14, 2007 | 55.58 | 55.84 | 54.90 | 55.18 | 3,410,175 | +0.05(+0.09%) |
Nov 13, 2007 | 54.39 | 55.24 | 54.22 | 55.13 | 2,306,940 | +1.09(+2.01%) |
Nov 12, 2007 | 53.99 | 54.95 | 53.80 | 54.05 | 2,518,436 | -0.26(-0.47%) |
Nov 09, 2007 | 53.92 | 55.08 | 53.92 | 54.30 | 2,241,339 | -0.23(-0.42%) |
Nov 08, 2007 | 53.98 | 54.59 | 53.54 | 54.53 | 3,179,830 | +0.60(+1.11%) |
Nov 07, 2007 | 54.64 | 54.64 | 53.92 | 53.93 | 2,670,689 | -0.90(-1.65%) |
Nov 06, 2007 | 54.67 | 55.50 | 54.28 | 54.84 | 1,594,547 | +0.21(+0.38%) |
Nov 05, 2007 | 53.40 | 54.89 | 53.40 | 54.63 | 2,775,691 | +0.58(+1.07%) |
Nov 02, 2007 | 55.01 | 55.39 | 53.91 | 54.05 | 4,638,856 | -0.78(-1.42%) |
Nov 01, 2007 | 55.64 | 56.46 | 54.80 | 54.83 | 3,311,399 | -1.18(-2.11%) |
Oct 31, 2007 | 55.56 | 56.19 | 55.30 | 56.01 | 4,494,882 | +0.65(+1.17%) |
Oct 30, 2007 | 55.07 | 55.89 | 54.92 | 55.36 | 3,330,719 | +0.26(+0.47%) |
Oct 29, 2007 | 55.25 | 55.51 | 54.51 | 55.10 | 2,818,023 | +0.01(+0.02%) |
Oct 26, 2007 | 56.18 | 56.43 | 54.55 | 55.09 | 3,718,918 | -0.05(-0.09%) |
Oct 25, 2007 | 56.24 | 57.14 | 55.00 | 55.14 | 5,961,242 | -1.12(-2.00%) |
Oct 24, 2007 | 56.20 | 56.42 | 55.74 | 56.26 | 4,205,401 | -0.41(-0.72%) |
Oct 23, 2007 | 55.24 | 58.95 | 55.24 | 56.67 | 4,400,288 | +1.50(+2.71%) |
Oct 22, 2007 | 54.46 | 55.20 | 54.29 | 55.18 | 1,722,901 | +0.17(+0.31%) |
Oct 19, 2007 | 55.40 | 56.05 | 54.80 | 55.01 | 3,245,523 | -0.65(-1.16%) |
Oct 18, 2007 | 55.55 | 55.99 | 55.45 | 55.66 | 1,784,959 | -0.02(-0.03%) |
Oct 17, 2007 | 56.52 | 56.53 | 55.46 | 55.67 | 2,471,368 | +0.00(+0.00%) |
Oct 16, 2007 | 55.88 | 56.26 | 55.59 | 55.67 | 2,720,017 | -0.21(-0.37%) |
Oct 15, 2007 | 55.83 | 56.19 | 55.52 | 55.88 | 2,093,460 | -0.02(-0.03%) |
Oct 12, 2007 | 55.38 | 56.21 | 54.98 | 55.90 | 1,964,415 | +0.60(+1.08%) |
Oct 11, 2007 | 56.01 | 59.06 | 54.96 | 55.30 | 2,203,294 | -0.17(-0.31%) |
Oct 10, 2007 | 56.44 | 56.44 | 55.43 | 55.47 | 3,291,343 | -1.10(-1.94%) |
Oct 09, 2007 | 55.55 | 56.68 | 55.14 | 56.57 | 3,077,345 | +1.28(+2.31%) |
Oct 08, 2007 | 55.15 | 55.43 | 55.05 | 55.29 | 1,998,221 | +0.19(+0.35%) |
Oct 05, 2007 | 54.82 | 55.22 | 54.29 | 55.10 | 3,105,066 | +0.82(+1.51%) |
Oct 04, 2007 | 54.07 | 54.54 | 53.97 | 54.28 | 2,487,119 | +0.46(+0.85%) |
Oct 03, 2007 | 54.66 | 54.66 | 53.70 | 53.83 | 2,800,975 | -0.76(-1.40%) |
Oct 02, 2007 | 55.32 | 55.79 | 54.42 | 54.59 | 2,233,745 | -0.78(-1.41%) |
Oct 01, 2007 | 55.19 | 55.76 | 55.05 | 55.37 | 2,794,675 | +0.40(+0.73%) |
Sep 28, 2007 | 55.00 | 55.39 | 54.79 | 54.97 | 3,226,556 | -0.10(-0.17%) |
Sep 27, 2007 | 55.34 | 55.95 | 54.65 | 55.06 | 3,802,816 | -0.10(-0.19%) |
Sep 26, 2007 | 55.24 | 55.66 | 54.58 | 55.17 | 3,603,414 | +0.70(+1.28%) |
Sep 25, 2007 | 53.81 | 55.19 | 53.81 | 54.47 | 3,175,734 | +0.20(+0.37%) |
Sep 24, 2007 | 54.41 | 54.85 | 53.15 | 54.27 | 3,283,573 | -0.41(-0.75%) |
Sep 21, 2007 | 55.53 | 55.58 | 54.68 | 54.68 | 4,558,213 | -0.05(-0.09%) |
Sep 20, 2007 | 55.29 | 55.41 | 54.73 | 54.73 | 3,805,651 | -0.56(-1.02%) |
Sep 19, 2007 | 54.98 | 55.57 | 54.86 | 55.29 | 3,701,908 | +0.52(+0.96%) |
Sep 18, 2007 | 53.08 | 54.88 | 52.82 | 54.77 | 3,509,961 | +2.13(+4.05%) |
Sep 17, 2007 | 52.63 | 53.04 | 52.32 | 52.64 | 1,925,244 | -0.40(-0.75%) |
Sep 14, 2007 | 53.42 | 53.33 | 52.58 | 53.04 | 1,607,187 | -0.38(-0.71%) |
Sep 13, 2007 | 53.21 | 53.89 | 53.06 | 53.42 | 2,638,114 | +0.60(+1.14%) |
Sep 12, 2007 | 52.23 | 53.14 | 51.63 | 52.82 | 3,270,132 | +0.91(+1.76%) |
Sep 11, 2007 | 51.51 | 51.96 | 51.34 | 51.90 | 2,252,646 | +0.70(+1.38%) |
Sep 10, 2007 | 52.02 | 52.07 | 50.69 | 51.20 | 1,964,830 | -0.37(-0.72%) |
Sep 07, 2007 | 51.54 | 52.37 | 51.46 | 51.57 | 3,725,323 | -0.55(-1.06%) |
Sep 06, 2007 | 52.52 | 52.52 | 51.88 | 52.12 | 3,648,776 | -0.10(-0.20%) |
Sep 05, 2007 | 51.59 | 52.51 | 50.95 | 52.23 | 4,550,653 | +0.29(+0.55%) |
Sep 04, 2007 | 51.44 | 52.38 | 51.24 | 51.94 | 3,544,192 | +0.30(+0.57%) |
Aug 31, 2007 | 52.00 | 52.46 | 51.38 | 51.65 | 3,353,610 | -0.10(-0.18%) |
Aug 30, 2007 | 50.47 | 52.33 | 50.45 | 51.74 | 3,731,834 | +0.68(+1.32%) |
Aug 29, 2007 | 49.24 | 51.33 | 49.11 | 51.06 | 3,835,472 | +2.04(+4.16%) |
Aug 28, 2007 | 49.52 | 50.23 | 49.03 | 49.03 | 3,142,027 | -1.12(-2.24%) |
Aug 27, 2007 | 50.05 | 50.79 | 50.00 | 50.15 | 2,614,170 | -0.04(-0.08%) |
Aug 24, 2007 | 49.28 | 50.47 | 48.87 | 50.19 | 3,105,591 | +0.84(+1.70%) |
Aug 23, 2007 | 49.24 | 49.92 | 48.74 | 49.35 | 3,061,805 | +0.37(+0.76%) |
Aug 22, 2007 | 48.46 | 49.15 | 47.92 | 48.98 | 3,298,378 | +1.05(+2.19%) |
Aug 21, 2007 | 47.15 | 48.06 | 47.11 | 47.93 | 3,369,676 | +0.44(+0.92%) |
Aug 20, 2007 | 48.12 | 48.68 | 46.77 | 47.49 | 2,791,735 | -0.37(-0.78%) |
Aug 17, 2007 | 50.85 | 50.93 | 46.94 | 47.86 | 4,512,327 | +0.38(+0.80%) |
Aug 16, 2007 | 47.78 | 48.66 | 46.43 | 47.48 | 5,675,454 | -0.75(-1.56%) |
Aug 15, 2007 | 50.39 | 50.43 | 48.04 | 48.24 | 3,438,978 | -2.14(-4.25%) |
Aug 14, 2007 | 51.60 | 51.60 | 50.18 | 50.38 | 1,601,202 | -0.81(-1.58%) |
Aug 13, 2007 | 51.43 | 51.94 | 50.56 | 51.19 | 3,127,012 | +0.51(+1.01%) |
Aug 10, 2007 | 49.24 | 51.05 | 48.63 | 50.67 | 3,917,962 | +1.10(+2.23%) |
Aug 09, 2007 | 50.92 | 51.81 | 49.52 | 49.57 | 4,577,744 | -1.40(-2.75%) |
Aug 08, 2007 | 49.66 | 51.00 | 49.38 | 50.97 | 4,149,014 | +1.35(+2.73%) |
Aug 07, 2007 | 50.26 | 50.39 | 49.16 | 49.62 | 2,910,969 | -0.65(-1.29%) |
Aug 06, 2007 | 52.38 | 52.38 | 49.61 | 50.26 | 3,019,199 | +0.06(+0.11%) |
Aug 03, 2007 | 50.79 | 51.02 | 50.17 | 50.21 | 2,819,403 | -0.42(-0.83%) |
Aug 02, 2007 | 50.99 | 50.99 | 49.90 | 50.63 | 2,418,890 | +0.15(+0.30%) |
Aug 01, 2007 | 50.57 | 50.64 | 49.46 | 50.47 | 2,858,262 | +0.75(+1.51%) |
Jul 31, 2007 | 50.98 | 51.59 | 49.66 | 49.72 | 3,693,487 | -1.26(-2.47%) |
Jul 30, 2007 | 49.67 | 51.06 | 49.40 | 50.98 | 3,127,534 | +1.23(+2.47%) |
Jul 27, 2007 | 50.09 | 50.85 | 49.57 | 49.75 | 2,879,104 | -0.29(-0.57%) |
Jul 26, 2007 | 50.59 | 51.91 | 49.58 | 50.04 | 5,069,316 | -0.52(-1.04%) |
Jul 25, 2007 | 49.38 | 50.67 | 48.94 | 50.56 | 2,832,190 | +1.38(+2.81%) |
Jul 24, 2007 | 49.83 | 50.49 | 49.00 | 49.18 | 2,070,462 | -0.65(-1.30%) |
Jul 23, 2007 | 49.00 | 50.61 | 49.00 | 49.83 | 1,978,691 | -0.02(-0.04%) |
Jul 20, 2007 | 51.07 | 51.07 | 49.46 | 49.85 | 2,760,181 | -1.26(-2.46%) |
Jul 19, 2007 | 50.95 | 51.41 | 50.47 | 51.10 | 1,444,624 | +0.17(+0.34%) |
Jul 18, 2007 | 50.92 | 51.04 | 50.33 | 50.93 | 1,695,075 | -0.24(-0.47%) |
Jul 17, 2007 | 51.65 | 51.68 | 51.15 | 51.17 | 1,144,354 | -0.19(-0.37%) |
Jul 16, 2007 | 50.93 | 51.71 | 50.80 | 51.36 | 2,019,432 | +0.35(+0.69%) |
Jul 13, 2007 | 50.47 | 51.20 | 50.22 | 51.01 | 1,912,538 | +0.45(+0.89%) |
Jul 12, 2007 | 49.42 | 50.71 | 49.12 | 50.56 | 3,706,536 | +1.31(+2.67%) |
Jul 11, 2007 | 49.44 | 49.52 | 48.94 | 49.25 | 1,481,288 | -0.06(-0.12%) |
Jul 10, 2007 | 48.92 | 50.29 | 46.39 | 49.30 | 2,402,591 | -0.47(-0.94%) |
Jul 09, 2007 | 52.38 | 52.38 | 49.43 | 49.77 | 1,571,669 | -0.20(-0.40%) |
Jul 06, 2007 | 50.13 | 50.21 | 49.64 | 49.97 | 1,211,261 | -0.15(-0.30%) |
Jul 05, 2007 | 50.86 | 50.86 | 50.06 | 50.12 | 1,151,471 | -0.56(-1.11%) |
Jul 03, 2007 | 50.17 | 50.83 | 50.17 | 50.68 | 1,145,276 | +0.71(+1.43%) |
Jul 02, 2007 | 49.63 | 50.05 | 49.62 | 49.97 | 1,353,183 | +0.71(+1.45%) |
Jun 29, 2007 | 49.15 | 49.66 | 48.97 | 49.26 | 2,249,810 | +0.09(+0.17%) |
Jun 28, 2007 | 49.17 | 49.59 | 48.87 | 49.17 | 2,973,496 | -0.14(-0.29%) |
Jun 27, 2007 | 48.33 | 49.40 | 48.05 | 49.31 | 2,622,364 | +0.66(+1.35%) |
Jun 26, 2007 | 48.86 | 49.21 | 48.26 | 48.66 | 1,926,609 | -0.18(-0.37%) |
Jun 25, 2007 | 49.32 | 50.02 | 48.70 | 48.84 | 1,807,596 | -0.02(-0.04%) |
Jun 22, 2007 | 49.26 | 49.65 | 48.70 | 48.86 | 3,635,230 | -0.69(-1.38%) |
Jun 21, 2007 | 50.03 | 50.05 | 49.19 | 49.54 | 2,743,328 | -0.49(-0.97%) |
Jun 20, 2007 | 50.91 | 51.14 | 49.99 | 50.03 | 1,396,130 | -0.83(-1.63%) |
Jun 19, 2007 | 51.00 | 51.19 | 50.59 | 50.86 | 2,178,513 | -0.12(-0.24%) |
Jun 18, 2007 | 50.86 | 51.22 | 50.18 | 50.98 | 1,617,373 | -0.29(-0.56%) |
Jun 15, 2007 | 50.70 | 51.46 | 50.48 | 51.26 | 2,462,128 | +0.70(+1.37%) |
Jun 14, 2007 | 50.57 | 50.99 | 50.23 | 50.57 | 1,775,403 | +0.00(+0.00%) |
Jun 13, 2007 | 49.14 | 50.66 | 48.59 | 50.57 | 3,187,704 | +1.58(+3.23%) |
Jun 12, 2007 | 49.90 | 49.90 | 48.98 | 48.99 | 3,120,292 | -0.82(-1.64%) |
Jun 11, 2007 | 50.09 | 50.53 | 49.71 | 49.81 | 1,745,950 | -0.57(-1.13%) |
Jun 08, 2007 | 50.35 | 50.56 | 50.24 | 50.38 | 2,637,885 | +0.04(+0.08%) |
Jun 07, 2007 | 50.70 | 50.90 | 50.31 | 50.34 | 2,744,273 | -0.33(-0.66%) |
Jun 06, 2007 | 50.47 | 51.17 | 50.39 | 50.67 | 2,020,042 | +0.04(+0.08%) |
Jun 05, 2007 | 50.38 | 50.70 | 49.90 | 50.64 | 3,142,868 | +0.15(+0.30%) |
Jun 04, 2007 | 51.26 | 51.33 | 50.33 | 50.48 | 3,240,311 | -0.97(-1.89%) |
Jun 01, 2007 | 52.00 | 52.62 | 51.25 | 51.46 | 2,223,612 | -0.54(-1.04%) |
May 31, 2007 | 51.55 | 52.23 | 51.43 | 52.00 | 2,285,932 | +0.47(+0.91%) |
May 30, 2007 | 51.48 | 51.66 | 51.24 | 51.53 | 2,374,279 | +0.05(+0.09%) |
May 29, 2007 | 51.06 | 52.28 | 51.06 | 51.48 | 1,692,524 | +0.06(+0.11%) |
May 25, 2007 | 50.95 | 51.45 | 50.86 | 51.43 | 1,130,050 | +0.15(+0.30%) |
May 24, 2007 | 51.16 | 51.42 | 50.95 | 51.27 | 2,302,627 | +0.38(+0.75%) |
May 23, 2007 | 51.43 | 51.43 | 50.81 | 50.89 | 1,269,064 | -0.24(-0.47%) |
May 22, 2007 | 51.26 | 51.43 | 51.05 | 51.13 | 1,449,262 | +0.11(+0.22%) |
May 21, 2007 | 51.14 | 51.23 | 50.73 | 51.02 | 1,731,407 | -0.06(-0.11%) |
May 18, 2007 | 50.86 | 51.24 | 50.67 | 51.07 | 1,919,469 | +0.25(+0.49%) |
May 17, 2007 | 51.14 | 51.28 | 50.78 | 50.83 | 2,248,550 | -0.50(-0.98%) |
May 16, 2007 | 51.18 | 51.35 | 50.74 | 51.33 | 2,406,056 | +0.43(+0.84%) |
May 15, 2007 | 51.14 | 51.42 | 50.69 | 50.90 | 4,941,897 | +0.07(+0.13%) |
May 14, 2007 | 51.90 | 51.75 | 50.67 | 50.84 | 4,604,609 | -0.24(-0.47%) |
May 11, 2007 | 49.63 | 51.17 | 49.34 | 51.07 | 6,005,900 | +1.50(+3.04%) |
May 10, 2007 | 49.81 | 50.06 | 49.28 | 49.57 | 2,305,357 | -0.30(-0.61%) |
May 09, 2007 | 49.86 | 50.21 | 49.65 | 49.87 | 2,557,787 | +0.02(+0.04%) |
May 08, 2007 | 50.05 | 50.05 | 49.58 | 49.86 | 2,419,497 | -0.19(-0.38%) |
May 07, 2007 | 50.04 | 50.40 | 49.96 | 50.05 | 2,261,235 | +0.01(+0.02%) |
May 04, 2007 | 50.48 | 50.66 | 49.86 | 50.04 | 1,905,083 | -0.34(-0.68%) |
May 03, 2007 | 50.66 | 51.09 | 50.17 | 50.38 | 2,161,712 | -0.05(-0.09%) |
May 02, 2007 | 50.06 | 50.46 | 49.74 | 50.43 | 2,914,589 | +0.58(+1.17%) |