Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 69.38 | 69.84 | 68.30 | 69.06 | 3,315,525 | +0.03(+0.04%) |
May 29, 2008 | 68.01 | 69.66 | 67.43 | 69.03 | 4,030,620 | +1.03(+1.51%) |
May 28, 2008 | 67.65 | 68.38 | 67.04 | 68.00 | 3,888,260 | +0.61(+0.91%) |
May 27, 2008 | 66.75 | 67.51 | 66.01 | 67.39 | 4,544,881 | +0.66(+0.99%) |
May 26, 2008 | 67.09 | 68.69 | 65.85 | 66.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 67.09 | 68.69 | 65.85 | 66.73 | 4,696,527 | -0.82(-1.21%) |
May 22, 2008 | 68.92 | 68.92 | 66.82 | 67.55 | 4,807,951 | -1.30(-1.89%) |
May 21, 2008 | 68.24 | 70.70 | 67.83 | 68.85 | 8,816,381 | +1.13(+1.67%) |
May 20, 2008 | 67.23 | 68.05 | 66.17 | 67.72 | 6,093,578 | +0.78(+1.17%) |
May 19, 2008 | 65.70 | 68.87 | 65.37 | 66.94 | 9,730,027 | +1.40(+2.14%) |
May 16, 2008 | 65.99 | 66.50 | 64.80 | 65.54 | 4,187,362 | -0.11(-0.17%) |
May 15, 2008 | 65.48 | 65.78 | 64.43 | 65.65 | 3,946,462 | +0.24(+0.37%) |
May 14, 2008 | 65.44 | 66.39 | 64.98 | 65.41 | 4,123,608 | +0.43(+0.66%) |
May 13, 2008 | 64.04 | 65.12 | 63.72 | 64.98 | 4,034,737 | +0.99(+1.55%) |
May 12, 2008 | 63.53 | 64.00 | 62.52 | 63.99 | 2,802,060 | +0.75(+1.19%) |
May 09, 2008 | 63.43 | 63.70 | 62.80 | 63.24 | 1,013,745 | -0.79(-1.23%) |
May 08, 2008 | 63.17 | 64.54 | 62.96 | 64.03 | 3,235,272 | +1.22(+1.94%) |
May 07, 2008 | 65.20 | 65.20 | 62.64 | 62.81 | 4,519,795 | -2.27(-3.49%) |
May 06, 2008 | 64.56 | 65.18 | 63.81 | 65.08 | 3,612,170 | +0.56(+0.87%) |
May 05, 2008 | 64.00 | 65.00 | 63.52 | 64.52 | 3,065,635 | +0.38(+0.59%) |
May 02, 2008 | 65.18 | 65.56 | 63.01 | 64.14 | 5,074,534 | -0.41(-0.64%) |
May 01, 2008 | 63.34 | 65.08 | 62.85 | 64.55 | 4,880,100 | +1.60(+2.54%) |
Apr 30, 2008 | 62.19 | 64.38 | 61.67 | 62.95 | 6,515,971 | +1.01(+1.63%) |
Apr 29, 2008 | 62.25 | 62.94 | 61.39 | 61.94 | 4,248,525 | -0.14(-0.23%) |
Apr 28, 2008 | 62.27 | 62.94 | 61.38 | 62.08 | 4,050,015 | +0.14(+0.23%) |
Apr 25, 2008 | 61.19 | 62.21 | 60.89 | 61.94 | 4,118,442 | +1.17(+1.93%) |
Apr 24, 2008 | 59.56 | 61.05 | 58.30 | 60.77 | 5,495,391 | +1.40(+2.36%) |
Apr 23, 2008 | 60.99 | 60.99 | 58.67 | 59.37 | 3,296,298 | -1.29(-2.13%) |
Apr 22, 2008 | 60.25 | 61.50 | 59.60 | 60.66 | 3,881,951 | +0.05(+0.08%) |
Apr 21, 2008 | 61.53 | 61.53 | 59.33 | 60.61 | 4,104,535 | -0.63(-1.03%) |
Apr 18, 2008 | 60.03 | 61.38 | 59.60 | 61.24 | 5,202,515 | +2.32(+3.94%) |
Apr 17, 2008 | 59.60 | 60.17 | 58.33 | 58.92 | 8,141,754 | -0.97(-1.62%) |
Apr 16, 2008 | 59.27 | 61.16 | 58.84 | 59.89 | 11,441,885 | +2.12(+3.67%) |
Apr 15, 2008 | 57.58 | 58.05 | 56.64 | 57.77 | 4,713,864 | +0.66(+1.16%) |
Apr 14, 2008 | 56.35 | 57.57 | 56.20 | 57.11 | 3,547,079 | +0.80(+1.42%) |
Apr 11, 2008 | 55.90 | 57.70 | 55.65 | 56.31 | 3,774,629 | -0.25(-0.44%) |
Apr 10, 2008 | 56.67 | 56.77 | 55.04 | 56.56 | 3,735,741 | +0.25(+0.44%) |
Apr 09, 2008 | 58.04 | 58.11 | 55.83 | 56.31 | 5,583,947 | -1.58(-2.73%) |
Apr 08, 2008 | 57.10 | 58.41 | 56.78 | 57.89 | 3,508,755 | +0.50(+0.87%) |
Apr 07, 2008 | 57.58 | 58.38 | 56.84 | 57.39 | 3,147,382 | +0.10(+0.17%) |
Apr 04, 2008 | 57.96 | 58.22 | 56.99 | 57.29 | 5,374,161 | -1.37(-2.34%) |
Apr 03, 2008 | 57.15 | 58.91 | 56.85 | 58.66 | 5,016,723 | +1.05(+1.82%) |
Apr 02, 2008 | 58.46 | 58.72 | 57.28 | 57.61 | 4,473,692 | -0.68(-1.17%) |
Apr 01, 2008 | 56.75 | 58.37 | 56.27 | 58.29 | 5,390,730 | +2.22(+3.96%) |
Mar 31, 2008 | 56.42 | 56.42 | 55.05 | 56.07 | 10,677,407 | -0.48(-0.85%) |
Mar 28, 2008 | 55.83 | 57.53 | 55.62 | 56.55 | 8,055,804 | +1.09(+1.97%) |
Mar 27, 2008 | 57.02 | 57.27 | 54.89 | 55.46 | 5,043,299 | -1.51(-2.65%) |
Mar 26, 2008 | 57.12 | 57.82 | 56.27 | 56.97 | 6,942,855 | -0.46(-0.80%) |
Mar 25, 2008 | 56.34 | 58.10 | 55.84 | 57.43 | 7,756,831 | +1.37(+2.44%) |
Mar 24, 2008 | 54.81 | 56.88 | 54.81 | 56.06 | 7,530,711 | +1.47(+2.69%) |
Mar 21, 2008 | 53.47 | 54.98 | 52.50 | 54.59 | 8,084,783 | -0.00(-0.00%) |
Mar 20, 2008 | 53.47 | 54.98 | 52.50 | 54.59 | 8,084,783 | +1.54(+2.91%) |
Mar 19, 2008 | 54.82 | 55.00 | 52.86 | 53.05 | 8,578,876 | -1.61(-2.95%) |
Mar 18, 2008 | 52.30 | 54.72 | 52.18 | 54.66 | 11,424,972 | +3.35(+6.53%) |
Mar 17, 2008 | 48.61 | 52.50 | 48.48 | 51.31 | 16,165,445 | +2.34(+4.78%) |
Mar 14, 2008 | 50.04 | 50.41 | 48.11 | 48.97 | 6,225,639 | -0.68(-1.37%) |
Mar 13, 2008 | 48.55 | 50.00 | 48.11 | 49.65 | 5,191,622 | +0.33(+0.67%) |
Mar 12, 2008 | 48.98 | 50.42 | 48.91 | 49.32 | 5,423,292 | +0.35(+0.71%) |
Mar 11, 2008 | 47.96 | 49.00 | 47.50 | 48.97 | 5,339,997 | +1.97(+4.19%) |
Mar 10, 2008 | 47.22 | 48.45 | 46.57 | 47.00 | 3,619,521 | -0.09(-0.19%) |
Mar 07, 2008 | 47.49 | 48.79 | 46.59 | 47.09 | 4,405,755 | -0.73(-1.53%) |
Mar 06, 2008 | 49.35 | 49.46 | 47.74 | 47.82 | 5,217,578 | -1.67(-3.37%) |
Mar 05, 2008 | 49.87 | 50.55 | 48.93 | 49.49 | 4,802,782 | +0.05(+0.10%) |
Mar 04, 2008 | 48.54 | 49.81 | 48.15 | 49.44 | 5,252,430 | +0.54(+1.10%) |
Mar 03, 2008 | 48.37 | 48.93 | 47.88 | 48.90 | 5,081,090 | +0.38(+0.78%) |
Feb 29, 2008 | 48.77 | 49.89 | 47.72 | 48.52 | 6,460,494 | -1.92(-3.81%) |
Feb 28, 2008 | 51.02 | 51.10 | 49.85 | 50.44 | 3,496,800 | -0.85(-1.66%) |
Feb 27, 2008 | 51.97 | 52.33 | 51.00 | 51.29 | 4,461,528 | -1.43(-2.71%) |
Feb 26, 2008 | 51.63 | 53.29 | 51.54 | 52.72 | 10,370,840 | +0.94(+1.82%) |
Feb 25, 2008 | 50.15 | 51.92 | 49.39 | 51.78 | 7,604,020 | +1.62(+3.23%) |
Feb 22, 2008 | 50.37 | 50.94 | 48.80 | 50.16 | 7,552,505 | -0.10(-0.20%) |
Feb 21, 2008 | 50.66 | 51.37 | 50.09 | 50.26 | 4,288,264 | -0.33(-0.65%) |
Feb 20, 2008 | 48.47 | 51.03 | 48.19 | 50.59 | 7,230,508 | +1.79(+3.67%) |
Feb 19, 2008 | 49.44 | 49.51 | 48.25 | 48.80 | 4,382,557 | +0.02(+0.04%) |
Feb 18, 2008 | 48.71 | 49.13 | 47.93 | 48.78 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.71 | 49.13 | 47.93 | 48.78 | 4,798,221 | -0.02(-0.04%) |
Feb 14, 2008 | 50.02 | 50.31 | 48.53 | 48.80 | 5,540,595 | -1.11(-2.22%) |
Feb 13, 2008 | 49.16 | 50.44 | 48.65 | 49.91 | 5,517,306 | +1.03(+2.11%) |
Feb 12, 2008 | 49.28 | 50.15 | 48.27 | 48.88 | 4,543,154 | -0.01(-0.02%) |
Feb 11, 2008 | 48.10 | 49.14 | 46.79 | 48.89 | 4,624,761 | +0.87(+1.81%) |
Feb 08, 2008 | 47.14 | 48.94 | 46.91 | 48.02 | 6,335,402 | +0.55(+1.16%) |
Feb 07, 2008 | 47.38 | 48.15 | 46.85 | 47.47 | 4,299,149 | -0.09(-0.19%) |
Feb 06, 2008 | 47.39 | 48.32 | 47.26 | 47.56 | 4,252,059 | +0.22(+0.46%) |
Feb 05, 2008 | 47.87 | 48.80 | 47.10 | 47.34 | 7,254,455 | -1.70(-3.47%) |
Feb 04, 2008 | 49.93 | 50.66 | 48.81 | 49.04 | 6,389,337 | -0.89(-1.78%) |
Feb 01, 2008 | 48.59 | 50.08 | 47.86 | 49.93 | 6,185,494 | +1.47(+3.03%) |
Jan 31, 2008 | 47.19 | 49.30 | 46.37 | 48.46 | 9,488,264 | +0.61(+1.27%) |
Jan 30, 2008 | 47.60 | 49.09 | 47.14 | 47.85 | 6,080,586 | +0.14(+0.29%) |
Jan 29, 2008 | 47.50 | 48.00 | 47.21 | 47.71 | 5,825,221 | +0.70(+1.49%) |
Jan 28, 2008 | 45.60 | 47.07 | 45.19 | 47.01 | 5,732,662 | +1.56(+3.43%) |
Jan 25, 2008 | 47.43 | 47.75 | 45.14 | 45.45 | 8,315,765 | -1.38(-2.95%) |
Jan 24, 2008 | 45.66 | 47.20 | 45.63 | 46.83 | 6,423,126 | +1.32(+2.90%) |
Jan 23, 2008 | 42.46 | 45.58 | 42.30 | 45.51 | 12,804,740 | +2.12(+4.89%) |
Jan 22, 2008 | 40.70 | 44.50 | 40.49 | 43.39 | 12,462,319 | +2.21(+5.37%) |
Jan 21, 2008 | 41.60 | 42.51 | 40.40 | 41.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.60 | 42.51 | 40.40 | 41.18 | 7,608,542 | -0.18(-0.44%) |
Jan 17, 2008 | 43.75 | 44.11 | 41.00 | 41.36 | 7,028,490 | -2.35(-5.38%) |
Jan 16, 2008 | 42.57 | 44.25 | 42.57 | 43.71 | 7,599,645 | +0.86(+2.01%) |
Jan 15, 2008 | 42.88 | 43.38 | 42.59 | 42.85 | 6,989,572 | -0.65(-1.49%) |
Jan 14, 2008 | 42.91 | 43.64 | 42.54 | 43.50 | 4,438,350 | +1.02(+2.40%) |
Jan 11, 2008 | 42.76 | 43.27 | 41.92 | 42.48 | 6,734,972 | -0.98(-2.25%) |
Jan 10, 2008 | 41.24 | 44.00 | 41.20 | 43.46 | 8,441,190 | +1.93(+4.65%) |
Jan 09, 2008 | 40.45 | 41.56 | 40.33 | 41.53 | 8,448,917 | +1.20(+2.98%) |
Jan 08, 2008 | 40.83 | 41.70 | 40.26 | 40.33 | 7,652,204 | -0.22(-0.54%) |
Jan 07, 2008 | 41.05 | 41.49 | 39.87 | 40.55 | 5,681,647 | -0.18(-0.44%) |
Jan 04, 2008 | 41.72 | 41.77 | 40.45 | 40.73 | 6,683,861 | -1.27(-3.02%) |
Jan 03, 2008 | 43.51 | 43.51 | 41.71 | 42.00 | 6,049,998 | -1.45(-3.34%) |
Jan 02, 2008 | 44.04 | 45.02 | 43.36 | 43.45 | 6,397,225 | -0.53(-1.21%) |
Jan 01, 2008 | 44.21 | 44.35 | 43.90 | 43.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.21 | 44.35 | 43.90 | 43.98 | 2,167,900 | -0.29(-0.66%) |
Dec 28, 2007 | 44.51 | 44.70 | 44.14 | 44.27 | 2,805,368 | +0.12(+0.27%) |
Dec 27, 2007 | 44.89 | 45.13 | 44.09 | 44.15 | 2,354,820 | -1.07(-2.37%) |
Dec 26, 2007 | 45.00 | 45.45 | 44.82 | 45.22 | 1,897,908 | -0.09(-0.20%) |
Dec 24, 2007 | 43.98 | 45.36 | 43.83 | 45.31 | 4,561,458 | +1.64(+3.76%) |
Dec 21, 2007 | 42.78 | 44.57 | 42.26 | 43.67 | 6,740,355 | +1.30(+3.07%) |
Dec 20, 2007 | 43.44 | 43.44 | 41.67 | 42.37 | 4,984,615 | -0.84(-1.94%) |
Dec 19, 2007 | 42.98 | 45.17 | 42.98 | 43.21 | 7,548,408 | -0.40(-0.92%) |
Dec 18, 2007 | 43.37 | 43.93 | 42.83 | 43.61 | 2,599,572 | +0.47(+1.09%) |
Dec 17, 2007 | 43.24 | 43.49 | 42.45 | 43.14 | 4,235,447 | -0.35(-0.80%) |
Dec 14, 2007 | 44.23 | 44.65 | 43.21 | 43.49 | 6,773,162 | -1.29(-2.88%) |
Dec 13, 2007 | 43.10 | 44.88 | 42.92 | 44.78 | 8,796,550 | +1.55(+3.59%) |
Dec 12, 2007 | 44.41 | 44.92 | 42.13 | 43.23 | 6,033,918 | +0.11(+0.26%) |
Dec 11, 2007 | 44.08 | 44.80 | 43.00 | 43.12 | 3,720,111 | -0.96(-2.18%) |
Dec 10, 2007 | 43.99 | 44.40 | 43.65 | 44.08 | 3,167,350 | +0.30(+0.69%) |
Dec 07, 2007 | 43.69 | 44.76 | 43.61 | 43.78 | 3,223,048 | +0.09(+0.21%) |
Dec 06, 2007 | 42.35 | 43.77 | 42.15 | 43.69 | 4,361,350 | +1.34(+3.16%) |
Dec 05, 2007 | 41.60 | 42.79 | 41.60 | 42.35 | 7,708,610 | +1.02(+2.47%) |
Dec 04, 2007 | 41.00 | 41.69 | 40.83 | 41.33 | 2,886,100 | +0.00(+0.00%) |
Dec 03, 2007 | 42.01 | 42.35 | 41.20 | 41.33 | 4,454,300 | -0.67(-1.60%) |
Nov 30, 2007 | 41.80 | 42.52 | 41.65 | 42.00 | 4,996,236 | +0.66(+1.60%) |
Nov 29, 2007 | 42.10 | 42.52 | 40.94 | 41.34 | 5,450,593 | -0.98(-2.32%) |
Nov 28, 2007 | 41.56 | 42.42 | 41.24 | 42.32 | 7,385,437 | +1.15(+2.79%) |
Nov 27, 2007 | 40.37 | 41.28 | 40.20 | 41.17 | 9,353,534 | +0.93(+2.31%) |
Nov 26, 2007 | 41.23 | 41.99 | 40.17 | 40.24 | 7,698,826 | -1.07(-2.59%) |
Nov 23, 2007 | 40.65 | 42.12 | 40.62 | 41.31 | 5,037,354 | +0.96(+2.38%) |
Nov 21, 2007 | 40.86 | 41.19 | 40.35 | 40.35 | 6,901,020 | -0.93(-2.25%) |
Nov 20, 2007 | 41.38 | 42.62 | 40.70 | 41.28 | 9,301,803 | -0.12(-0.29%) |
Nov 19, 2007 | 43.44 | 43.44 | 41.06 | 41.40 | 15,550,143 | -1.84(-4.26%) |
Nov 16, 2007 | 44.10 | 44.32 | 42.71 | 43.24 | 9,342,708 | -0.35(-0.80%) |
Nov 15, 2007 | 43.38 | 44.39 | 42.52 | 43.59 | 8,658,588 | +0.12(+0.28%) |
Nov 14, 2007 | 43.95 | 44.84 | 43.34 | 43.47 | 9,651,200 | -0.13(-0.30%) |
Nov 13, 2007 | 42.98 | 43.84 | 42.76 | 43.60 | 7,175,300 | +0.89(+2.08%) |
Nov 12, 2007 | 43.57 | 44.09 | 42.67 | 42.71 | 3,963,300 | -0.85(-1.95%) |
Nov 09, 2007 | 44.00 | 44.25 | 43.38 | 43.56 | 5,916,329 | -0.98(-2.20%) |
Nov 08, 2007 | 43.92 | 44.85 | 43.38 | 44.54 | 4,735,040 | +0.66(+1.50%) |
Nov 07, 2007 | 44.25 | 44.50 | 43.47 | 43.88 | 6,327,423 | -0.99(-2.21%) |
Nov 06, 2007 | 44.08 | 44.88 | 44.06 | 44.87 | 4,676,828 | +0.79(+1.79%) |
Nov 05, 2007 | 43.47 | 44.54 | 42.77 | 44.08 | 4,446,257 | +0.46(+1.05%) |
Nov 02, 2007 | 43.82 | 44.08 | 42.78 | 43.62 | 5,609,500 | +0.28(+0.65%) |
Nov 01, 2007 | 44.29 | 44.57 | 43.25 | 43.34 | 6,950,500 | -1.43(-3.19%) |
Oct 31, 2007 | 44.83 | 44.89 | 43.88 | 44.77 | 4,999,300 | +0.39(+0.88%) |
Oct 30, 2007 | 45.21 | 45.21 | 43.98 | 44.38 | 4,223,000 | -0.34(-0.76%) |
Oct 29, 2007 | 44.86 | 45.01 | 44.22 | 44.72 | 2,860,800 | -0.04(-0.09%) |
Oct 26, 2007 | 44.73 | 44.84 | 43.97 | 44.76 | 2,765,300 | +0.54(+1.22%) |
Oct 25, 2007 | 45.26 | 45.39 | 43.53 | 44.22 | 4,275,300 | -1.06(-2.34%) |
Oct 24, 2007 | 45.16 | 45.71 | 43.84 | 45.28 | 3,799,900 | -0.16(-0.35%) |
Oct 23, 2007 | 45.21 | 45.90 | 44.94 | 45.44 | 4,075,200 | +0.77(+1.72%) |
Oct 22, 2007 | 43.72 | 44.83 | 43.72 | 44.67 | 5,312,500 | +0.05(+0.11%) |
Oct 19, 2007 | 46.01 | 46.06 | 44.45 | 44.62 | 5,837,800 | -1.34(-2.92%) |
Oct 18, 2007 | 45.30 | 46.49 | 45.10 | 45.96 | 9,059,573 | +0.62(+1.37%) |
Oct 17, 2007 | 44.60 | 45.72 | 44.26 | 45.34 | 11,063,600 | +2.51(+5.86%) |
Oct 16, 2007 | 43.34 | 43.78 | 41.63 | 42.83 | 9,064,180 | +0.41(+0.97%) |
Oct 15, 2007 | 42.60 | 42.96 | 42.33 | 42.42 | 5,592,000 | -0.18(-0.42%) |
Oct 12, 2007 | 42.30 | 43.14 | 42.04 | 42.60 | 4,209,810 | +0.30(+0.71%) |
Oct 11, 2007 | 42.49 | 43.06 | 41.43 | 42.30 | 6,411,237 | -0.61(-1.42%) |
Oct 10, 2007 | 43.85 | 44.07 | 42.65 | 42.91 | 3,527,300 | -0.73(-1.67%) |
Oct 09, 2007 | 43.40 | 44.46 | 42.82 | 43.64 | 9,469,500 | +0.08(+0.18%) |
Oct 08, 2007 | 43.52 | 43.79 | 42.54 | 43.56 | 3,945,500 | +0.04(+0.09%) |
Oct 05, 2007 | 42.74 | 43.97 | 42.16 | 43.52 | 5,209,596 | +1.45(+3.45%) |
Oct 04, 2007 | 41.93 | 42.49 | 41.47 | 42.07 | 3,296,700 | +0.14(+0.33%) |
Oct 03, 2007 | 42.00 | 42.33 | 41.56 | 41.93 | 6,490,600 | -1.10(-2.56%) |
Oct 02, 2007 | 43.56 | 43.84 | 42.85 | 43.03 | 5,866,700 | -0.53(-1.22%) |
Oct 01, 2007 | 42.60 | 43.91 | 42.43 | 43.56 | 5,200,700 | +0.83(+1.94%) |
Sep 28, 2007 | 42.94 | 43.09 | 42.17 | 42.73 | 3,552,700 | +0.06(+0.14%) |
Sep 27, 2007 | 41.55 | 42.90 | 41.53 | 42.67 | 6,242,300 | +1.20(+2.89%) |
Sep 26, 2007 | 40.99 | 41.78 | 40.57 | 41.47 | 4,759,998 | +0.79(+1.94%) |
Sep 25, 2007 | 40.10 | 40.71 | 39.73 | 40.68 | 4,803,922 | +0.19(+0.47%) |
Sep 24, 2007 | 40.57 | 41.09 | 40.29 | 40.49 | 6,900,700 | +0.20(+0.50%) |
Sep 21, 2007 | 40.65 | 40.78 | 40.28 | 40.29 | 5,665,500 | -0.05(-0.12%) |
Sep 20, 2007 | 40.49 | 40.72 | 40.06 | 40.34 | 6,987,900 | -0.28(-0.69%) |
Sep 19, 2007 | 41.86 | 42.05 | 40.30 | 40.62 | 5,647,200 | -0.67(-1.62%) |
Sep 18, 2007 | 39.16 | 41.36 | 38.90 | 41.29 | 8,346,900 | +2.23(+5.71%) |
Sep 17, 2007 | 38.62 | 39.55 | 38.45 | 39.06 | 7,583,500 | +0.95(+2.49%) |
Sep 14, 2007 | 38.69 | 38.84 | 38.09 | 38.11 | 8,398,900 | -0.98(-2.51%) |
Sep 13, 2007 | 39.32 | 39.77 | 38.63 | 39.09 | 13,318,000 | +0.17(+0.44%) |
Sep 12, 2007 | 38.68 | 39.62 | 38.56 | 38.92 | 4,608,100 | -0.14(-0.36%) |
Sep 11, 2007 | 39.39 | 39.64 | 38.37 | 39.06 | 9,126,800 | -0.23(-0.59%) |
Sep 10, 2007 | 40.34 | 40.54 | 38.75 | 39.29 | 8,631,000 | -0.80(-2.00%) |
Sep 07, 2007 | 40.51 | 40.70 | 39.71 | 40.09 | 7,099,948 | -1.64(-3.93%) |
Sep 06, 2007 | 41.19 | 42.06 | 40.74 | 41.73 | 4,461,100 | +0.22(+0.53%) |
Sep 05, 2007 | 41.58 | 41.72 | 41.20 | 41.51 | 5,439,100 | -0.51(-1.21%) |
Sep 04, 2007 | 41.00 | 42.35 | 40.91 | 42.02 | 6,733,703 | +1.02(+2.49%) |
Aug 31, 2007 | 41.00 | 41.43 | 40.43 | 41.00 | 8,336,000 | +1.00(+2.50%) |
Aug 30, 2007 | 40.88 | 41.61 | 39.87 | 40.00 | 7,205,100 | -1.50(-3.61%) |
Aug 29, 2007 | 41.11 | 41.60 | 40.73 | 41.50 | 7,656,400 | +0.55(+1.34%) |
Aug 28, 2007 | 42.83 | 43.01 | 40.88 | 40.95 | 8,633,900 | -1.98(-4.61%) |
Aug 27, 2007 | 43.21 | 43.50 | 42.66 | 42.93 | 3,861,100 | -0.15(-0.35%) |
Aug 24, 2007 | 42.99 | 43.32 | 42.00 | 43.08 | 3,563,000 | +0.68(+1.60%) |
Aug 23, 2007 | 44.12 | 44.55 | 41.98 | 42.40 | 4,320,700 | -1.42(-3.24%) |
Aug 22, 2007 | 43.35 | 44.19 | 43.33 | 43.82 | 4,683,300 | +1.02(+2.38%) |
Aug 21, 2007 | 43.39 | 43.87 | 42.18 | 42.80 | 5,120,810 | -0.35(-0.81%) |
Aug 20, 2007 | 41.55 | 43.58 | 41.55 | 43.15 | 12,669,852 | +1.60(+3.85%) |
Aug 17, 2007 | 42.74 | 43.00 | 40.28 | 41.55 | 10,652,122 | -0.03(-0.07%) |
Aug 16, 2007 | 41.78 | 42.40 | 39.25 | 41.58 | 19,931,492 | -0.69(-1.63%) |
Aug 15, 2007 | 44.54 | 45.07 | 41.86 | 42.27 | 10,305,298 | -2.87(-6.36%) |
Aug 14, 2007 | 47.89 | 47.89 | 45.09 | 45.14 | 6,987,883 | -2.74(-5.72%) |
Aug 13, 2007 | 47.67 | 48.33 | 47.34 | 47.88 | 5,207,700 | +0.88(+1.87%) |
Aug 10, 2007 | 44.86 | 47.00 | 43.54 | 47.00 | 8,014,755 | +0.99(+2.15%) |
Aug 09, 2007 | 46.52 | 47.74 | 45.65 | 46.01 | 6,456,275 | -1.57(-3.30%) |
Aug 08, 2007 | 47.01 | 48.56 | 46.73 | 47.58 | 6,294,789 | +1.20(+2.59%) |
Aug 07, 2007 | 46.07 | 47.65 | 45.23 | 46.38 | 7,591,718 | +0.31(+0.67%) |
Aug 06, 2007 | 47.07 | 47.57 | 44.38 | 46.07 | 10,642,369 | -0.88(-1.87%) |
Aug 03, 2007 | 47.98 | 49.15 | 46.90 | 46.95 | 10,054,098 | -2.20(-4.48%) |
Aug 02, 2007 | 47.95 | 49.48 | 47.95 | 49.15 | 8,585,290 | +1.20(+2.50%) |
Aug 01, 2007 | 47.41 | 48.35 | 46.30 | 47.95 | 6,586,770 | +0.54(+1.14%) |
Jul 31, 2007 | 47.27 | 48.54 | 47.34 | 47.41 | 5,476,800 | +0.14(+0.30%) |
Jul 30, 2007 | 46.42 | 47.90 | 46.02 | 47.27 | 4,596,431 | +0.86(+1.85%) |
Jul 27, 2007 | 46.53 | 47.61 | 45.31 | 46.41 | 6,978,440 | -0.55(-1.17%) |
Jul 26, 2007 | 48.12 | 48.24 | 46.25 | 46.96 | 9,787,645 | -2.05(-4.18%) |
Jul 25, 2007 | 49.88 | 50.69 | 48.33 | 49.01 | 5,471,405 | -0.84(-1.69%) |
Jul 24, 2007 | 51.14 | 51.30 | 49.68 | 49.85 | 4,631,726 | -1.33(-2.60%) |
Jul 23, 2007 | 50.90 | 51.30 | 50.65 | 51.18 | 3,157,525 | +0.42(+0.83%) |
Jul 20, 2007 | 50.43 | 51.01 | 49.81 | 50.76 | 4,540,300 | -0.50(-0.98%) |
Jul 19, 2007 | 51.73 | 51.88 | 50.34 | 51.26 | 4,697,100 | +0.21(+0.41%) |
Jul 18, 2007 | 50.21 | 51.27 | 49.53 | 51.05 | 10,899,517 | +2.53(+5.21%) |
Jul 17, 2007 | 48.81 | 49.68 | 48.48 | 48.52 | 4,894,155 | -0.23(-0.47%) |
Jul 16, 2007 | 47.99 | 49.10 | 47.84 | 48.75 | 6,493,760 | +0.52(+1.08%) |
Jul 13, 2007 | 47.91 | 48.50 | 46.13 | 48.23 | 4,457,498 | +0.32(+0.67%) |
Jul 12, 2007 | 47.84 | 47.97 | 46.82 | 47.91 | 4,149,280 | +0.56(+1.18%) |
Jul 11, 2007 | 45.98 | 47.71 | 45.69 | 47.35 | 6,247,100 | +1.52(+3.32%) |
Jul 10, 2007 | 46.61 | 46.66 | 45.70 | 45.83 | 5,272,902 | -0.92(-1.97%) |
Jul 09, 2007 | 46.55 | 47.65 | 46.48 | 46.75 | 4,869,200 | +0.32(+0.69%) |
Jul 06, 2007 | 46.29 | 46.69 | 45.64 | 46.43 | 7,160,270 | +0.32(+0.69%) |
Jul 05, 2007 | 46.35 | 46.56 | 45.91 | 46.11 | 3,524,300 | -0.40(-0.86%) |
Jul 03, 2007 | 46.57 | 46.85 | 46.39 | 46.51 | 1,244,500 | +0.13(+0.28%) |
Jul 02, 2007 | 45.08 | 46.42 | 44.97 | 46.38 | 4,530,815 | +1.30(+2.88%) |
Jun 29, 2007 | 44.44 | 45.49 | 44.44 | 45.08 | 3,571,216 | +0.16(+0.36%) |
Jun 28, 2007 | 44.99 | 45.40 | 44.40 | 44.92 | 3,701,969 | -0.14(-0.31%) |
Jun 27, 2007 | 43.44 | 45.12 | 43.34 | 45.06 | 4,954,300 | +1.20(+2.74%) |
Jun 26, 2007 | 44.68 | 45.21 | 43.81 | 43.86 | 8,472,583 | -0.76(-1.70%) |
Jun 25, 2007 | 44.75 | 45.00 | 44.25 | 44.62 | 5,455,100 | -0.17(-0.38%) |
Jun 22, 2007 | 45.07 | 45.73 | 44.63 | 44.79 | 5,846,900 | -0.58(-1.28%) |
Jun 21, 2007 | 44.13 | 45.47 | 43.79 | 45.37 | 4,364,519 | +1.24(+2.81%) |
Jun 20, 2007 | 45.40 | 45.42 | 44.04 | 44.13 | 4,429,700 | -0.98(-2.17%) |
Jun 19, 2007 | 44.73 | 45.22 | 43.78 | 45.11 | 3,322,200 | +0.38(+0.85%) |
Jun 18, 2007 | 44.94 | 45.05 | 44.42 | 44.73 | 2,127,100 | -0.33(-0.73%) |
Jun 15, 2007 | 45.25 | 45.75 | 45.00 | 45.06 | 4,912,900 | +0.11(+0.24%) |
Jun 14, 2007 | 44.95 | 45.59 | 44.82 | 44.95 | 3,553,400 | +0.23(+0.51%) |
Jun 13, 2007 | 43.69 | 44.75 | 43.52 | 44.72 | 4,305,500 | +1.41(+3.26%) |
Jun 12, 2007 | 44.57 | 44.70 | 43.27 | 43.31 | 6,826,300 | -1.69(-3.76%) |
Jun 11, 2007 | 45.00 | 45.40 | 44.60 | 45.00 | 3,606,250 | +0.00(+0.00%) |
Jun 08, 2007 | 43.85 | 45.04 | 43.84 | 45.00 | 7,006,400 | +1.10(+2.51%) |
Jun 07, 2007 | 45.06 | 45.26 | 43.79 | 43.90 | 7,351,532 | -1.16(-2.57%) |
Jun 06, 2007 | 45.86 | 45.89 | 44.00 | 45.06 | 3,667,330 | -0.87(-1.89%) |
Jun 05, 2007 | 46.10 | 46.36 | 45.40 | 45.93 | 3,577,400 | -0.39(-0.84%) |
Jun 04, 2007 | 46.10 | 46.63 | 45.81 | 46.32 | 3,057,250 | +0.15(+0.32%) |