Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.61 | 42.73 | 42.19 | 42.33 | 11,573,164 | -0.17(-0.40%) |
May 29, 2008 | 41.85 | 42.59 | 41.85 | 42.50 | 7,696,582 | +0.44(+1.04%) |
May 28, 2008 | 42.03 | 42.23 | 41.75 | 42.06 | 6,083,717 | +0.17(+0.41%) |
May 27, 2008 | 41.54 | 42.09 | 41.07 | 41.89 | 6,939,481 | +0.59(+1.43%) |
May 26, 2008 | 41.50 | 41.52 | 41.15 | 41.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.50 | 41.52 | 41.15 | 41.30 | 8,264,185 | -0.27(-0.65%) |
May 22, 2008 | 41.93 | 42.03 | 41.45 | 41.57 | 8,715,135 | -0.28(-0.67%) |
May 21, 2008 | 42.71 | 43.21 | 41.73 | 41.85 | 13,194,911 | -0.93(-2.17%) |
May 20, 2008 | 43.16 | 43.31 | 42.39 | 42.78 | 14,052,389 | -0.90(-2.07%) |
May 19, 2008 | 43.59 | 43.74 | 43.15 | 43.68 | 8,924,838 | +0.33(+0.76%) |
May 16, 2008 | 43.68 | 43.68 | 43.10 | 43.35 | 10,816,493 | -0.29(-0.66%) |
May 15, 2008 | 43.15 | 43.63 | 42.78 | 43.63 | 8,548,020 | +0.54(+1.24%) |
May 14, 2008 | 42.88 | 43.28 | 42.82 | 43.10 | 7,589,350 | +0.29(+0.67%) |
May 13, 2008 | 42.67 | 42.84 | 42.26 | 42.81 | 7,882,632 | +0.23(+0.53%) |
May 12, 2008 | 41.77 | 42.64 | 41.65 | 42.59 | 7,828,021 | +0.89(+2.13%) |
May 09, 2008 | 41.62 | 42.10 | 41.44 | 41.70 | 4,291,575 | -0.30(-0.71%) |
May 08, 2008 | 42.18 | 42.29 | 41.60 | 42.00 | 8,470,816 | -0.02(-0.04%) |
May 07, 2008 | 43.25 | 43.34 | 41.92 | 42.01 | 9,852,859 | -1.27(-2.94%) |
May 06, 2008 | 42.71 | 43.29 | 42.50 | 43.29 | 5,219,241 | +0.34(+0.79%) |
May 05, 2008 | 42.85 | 43.16 | 42.59 | 42.95 | 7,157,917 | -0.10(-0.24%) |
May 02, 2008 | 43.48 | 43.68 | 42.87 | 43.05 | 12,656,835 | +0.07(+0.17%) |
May 01, 2008 | 42.05 | 43.08 | 41.87 | 42.98 | 15,883,409 | +0.99(+2.35%) |
Apr 30, 2008 | 42.62 | 43.17 | 41.99 | 41.99 | 16,033,876 | -0.75(-1.75%) |
Apr 29, 2008 | 43.19 | 43.19 | 42.51 | 42.74 | 10,686,207 | -0.63(-1.45%) |
Apr 28, 2008 | 43.42 | 43.42 | 42.96 | 43.37 | 10,316,886 | +0.10(+0.23%) |
Apr 25, 2008 | 43.40 | 43.40 | 42.79 | 43.27 | 9,840,266 | +0.15(+0.34%) |
Apr 24, 2008 | 42.25 | 43.21 | 42.01 | 43.12 | 12,599,214 | +1.02(+2.42%) |
Apr 23, 2008 | 41.76 | 42.47 | 41.57 | 42.10 | 9,714,207 | +0.43(+1.04%) |
Apr 22, 2008 | 41.83 | 42.01 | 41.44 | 41.67 | 9,840,089 | -0.20(-0.47%) |
Apr 21, 2008 | 41.94 | 42.22 | 41.71 | 41.87 | 11,028,810 | -0.42(-0.99%) |
Apr 18, 2008 | 42.99 | 43.32 | 42.01 | 42.29 | 19,382,392 | +0.04(+0.10%) |
Apr 17, 2008 | 41.87 | 42.32 | 41.52 | 42.25 | 9,255,802 | +0.24(+0.58%) |
Apr 16, 2008 | 40.79 | 42.30 | 40.67 | 42.00 | 12,411,642 | +1.74(+4.31%) |
Apr 15, 2008 | 40.45 | 40.51 | 39.91 | 40.26 | 7,999,451 | +0.21(+0.52%) |
Apr 14, 2008 | 40.12 | 40.61 | 39.97 | 40.06 | 10,082,893 | -0.22(-0.54%) |
Apr 11, 2008 | 40.08 | 40.83 | 39.99 | 40.28 | 10,509,378 | -0.15(-0.36%) |
Apr 10, 2008 | 40.38 | 41.07 | 40.10 | 40.42 | 16,248,988 | -0.09(-0.21%) |
Apr 09, 2008 | 41.45 | 41.45 | 40.39 | 40.51 | 22,435,358 | -0.84(-2.03%) |
Apr 08, 2008 | 41.48 | 41.35 | 41.23 | 41.35 | 13,299,513 | -0.52(-1.25%) |
Apr 07, 2008 | 42.26 | 42.27 | 41.53 | 41.87 | 17,745,978 | -0.10(-0.23%) |
Apr 04, 2008 | 42.55 | 42.62 | 41.81 | 41.97 | 16,172,447 | -0.70(-1.63%) |
Apr 03, 2008 | 41.54 | 42.67 | 41.42 | 42.67 | 13,455,206 | +0.85(+2.04%) |
Apr 02, 2008 | 41.88 | 42.15 | 41.21 | 41.81 | 11,989,831 | +0.18(+0.42%) |
Apr 01, 2008 | 40.45 | 41.84 | 40.18 | 41.64 | 20,345,612 | +1.95(+4.92%) |
Mar 31, 2008 | 39.44 | 40.47 | 39.34 | 39.68 | 10,619,920 | +0.26(+0.67%) |
Mar 28, 2008 | 39.97 | 40.09 | 39.36 | 39.42 | 15,547,175 | -0.62(-1.54%) |
Mar 27, 2008 | 40.26 | 40.92 | 39.78 | 40.04 | 12,523,551 | -0.17(-0.42%) |
Mar 26, 2008 | 41.15 | 41.21 | 40.21 | 40.21 | 11,414,865 | -1.09(-2.64%) |
Mar 25, 2008 | 40.98 | 41.54 | 40.59 | 41.30 | 16,718,449 | -0.13(-0.32%) |
Mar 24, 2008 | 41.35 | 41.90 | 40.87 | 41.43 | 18,196,786 | +0.69(+1.71%) |
Mar 21, 2008 | 39.01 | 40.81 | 39.01 | 40.74 | 19,502,388 | +0.00(+0.00%) |
Mar 20, 2008 | 39.01 | 40.81 | 39.01 | 40.74 | 19,502,388 | +1.63(+4.18%) |
Mar 19, 2008 | 39.93 | 40.23 | 39.11 | 39.11 | 20,074,324 | -0.43(-1.09%) |
Mar 18, 2008 | 38.50 | 39.64 | 38.20 | 39.54 | 20,168,714 | +1.92(+5.10%) |
Mar 17, 2008 | 37.19 | 37.97 | 36.83 | 37.62 | 22,768,572 | -0.26(-0.68%) |
Mar 14, 2008 | 38.66 | 38.89 | 36.90 | 37.87 | 24,434,356 | -0.63(-1.63%) |
Mar 13, 2008 | 37.34 | 38.73 | 36.70 | 38.50 | 22,768,556 | +0.48(+1.26%) |
Mar 12, 2008 | 38.54 | 39.37 | 37.96 | 38.02 | 13,149,735 | -0.84(-2.16%) |
Mar 11, 2008 | 37.31 | 38.86 | 37.08 | 38.86 | 23,131,244 | +2.58(+7.11%) |
Mar 10, 2008 | 37.20 | 37.20 | 36.28 | 36.28 | 11,278,060 | -0.60(-1.62%) |
Mar 07, 2008 | 36.17 | 37.37 | 35.96 | 36.88 | 20,699,624 | +0.37(+1.00%) |
Mar 06, 2008 | 37.89 | 38.10 | 36.51 | 36.51 | 22,318,952 | -1.76(-4.59%) |
Mar 05, 2008 | 38.28 | 38.90 | 37.95 | 38.27 | 10,435,261 | -0.04(-0.10%) |
Mar 04, 2008 | 37.92 | 38.60 | 37.61 | 38.31 | 16,175,489 | -0.31(-0.80%) |
Mar 03, 2008 | 38.36 | 38.69 | 37.80 | 38.62 | 17,357,140 | +0.21(+0.54%) |
Feb 29, 2008 | 38.88 | 39.00 | 38.32 | 38.41 | 11,351,463 | -0.68(-1.75%) |
Feb 28, 2008 | 39.68 | 39.68 | 39.09 | 39.09 | 8,669,948 | -0.83(-2.08%) |
Feb 27, 2008 | 39.79 | 40.56 | 39.68 | 39.92 | 9,350,532 | -0.29(-0.71%) |
Feb 26, 2008 | 39.66 | 40.51 | 39.64 | 40.21 | 11,811,721 | -0.02(-0.06%) |
Feb 25, 2008 | 38.88 | 40.23 | 38.50 | 40.23 | 14,700,447 | +1.21(+3.09%) |
Feb 22, 2008 | 38.14 | 39.03 | 37.73 | 39.03 | 16,723,815 | +0.90(+2.35%) |
Feb 21, 2008 | 39.28 | 39.41 | 38.06 | 38.13 | 18,994,358 | -0.88(-2.27%) |
Feb 20, 2008 | 38.03 | 39.01 | 37.91 | 39.01 | 18,355,788 | +0.89(+2.33%) |
Feb 19, 2008 | 39.01 | 39.31 | 38.12 | 38.12 | 12,777,730 | -0.68(-1.74%) |
Feb 18, 2008 | 38.19 | 38.80 | 37.92 | 38.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.19 | 38.80 | 37.92 | 38.80 | 11,525,665 | -0.16(-0.41%) |
Feb 14, 2008 | 39.03 | 39.33 | 38.47 | 38.96 | 10,181,249 | -0.29(-0.75%) |
Feb 13, 2008 | 39.26 | 39.68 | 38.51 | 39.25 | 22,998,640 | +0.18(+0.47%) |
Feb 12, 2008 | 38.16 | 39.12 | 38.09 | 39.07 | 16,951,924 | +1.19(+3.15%) |
Feb 11, 2008 | 38.44 | 38.86 | 37.80 | 37.87 | 15,431,423 | -0.77(-2.00%) |
Feb 08, 2008 | 39.80 | 39.83 | 38.17 | 38.65 | 22,676,556 | -1.24(-3.10%) |
Feb 07, 2008 | 38.81 | 39.89 | 38.57 | 39.89 | 15,420,572 | +0.94(+2.41%) |
Feb 06, 2008 | 39.90 | 40.09 | 38.95 | 38.95 | 17,445,522 | -0.76(-1.92%) |
Feb 05, 2008 | 40.36 | 40.96 | 39.61 | 39.71 | 18,849,054 | -1.30(-3.17%) |
Feb 04, 2008 | 41.56 | 41.56 | 40.54 | 41.01 | 11,926,376 | -0.65(-1.55%) |
Feb 01, 2008 | 40.12 | 41.65 | 39.80 | 41.65 | 16,733,627 | +1.56(+3.89%) |
Jan 31, 2008 | 38.50 | 40.35 | 38.45 | 40.09 | 23,223,636 | +0.93(+2.38%) |
Jan 30, 2008 | 40.17 | 40.75 | 39.03 | 39.16 | 24,617,196 | -0.94(-2.34%) |
Jan 29, 2008 | 40.23 | 40.61 | 39.61 | 40.10 | 14,599,398 | -0.04(-0.09%) |
Jan 28, 2008 | 38.71 | 40.16 | 38.37 | 40.14 | 15,059,633 | +1.24(+3.18%) |
Jan 25, 2008 | 39.88 | 40.20 | 38.62 | 38.90 | 18,396,924 | -0.55(-1.39%) |
Jan 24, 2008 | 40.17 | 40.32 | 38.84 | 39.45 | 21,804,046 | -0.79(-1.95%) |
Jan 23, 2008 | 36.24 | 40.62 | 36.24 | 40.23 | 38,481,376 | +3.04(+8.18%) |
Jan 22, 2008 | 34.75 | 37.32 | 34.59 | 37.19 | 26,509,766 | +1.21(+3.37%) |
Jan 21, 2008 | 36.41 | 36.86 | 35.22 | 35.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.41 | 36.86 | 35.22 | 35.98 | 18,863,156 | -0.30(-0.84%) |
Jan 17, 2008 | 36.90 | 37.22 | 36.12 | 36.28 | 15,982,645 | -0.45(-1.21%) |
Jan 16, 2008 | 36.05 | 37.45 | 36.05 | 36.73 | 20,358,626 | +0.47(+1.29%) |
Jan 15, 2008 | 36.57 | 36.83 | 36.09 | 36.26 | 18,261,452 | -0.97(-2.60%) |
Jan 14, 2008 | 37.69 | 37.98 | 36.41 | 37.23 | 13,762,045 | -0.10(-0.28%) |
Jan 11, 2008 | 37.06 | 37.98 | 36.39 | 37.33 | 18,373,088 | -0.06(-0.16%) |
Jan 10, 2008 | 36.03 | 38.06 | 35.78 | 37.39 | 26,417,972 | +0.49(+1.32%) |
Jan 09, 2008 | 36.26 | 36.94 | 34.92 | 36.91 | 26,920,340 | +0.71(+1.97%) |
Jan 08, 2008 | 37.73 | 38.62 | 36.09 | 36.19 | 17,975,616 | -1.37(-3.64%) |
Jan 07, 2008 | 37.65 | 37.84 | 36.61 | 37.56 | 14,192,667 | +0.35(+0.93%) |
Jan 04, 2008 | 37.99 | 38.40 | 37.19 | 37.21 | 18,585,018 | -1.22(-3.17%) |
Jan 03, 2008 | 40.02 | 40.17 | 38.43 | 38.43 | 12,891,745 | -1.29(-3.24%) |
Jan 02, 2008 | 40.07 | 40.57 | 39.51 | 39.72 | 11,712,762 | -0.34(-0.84%) |
Jan 01, 2008 | 39.52 | 40.41 | 39.52 | 40.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.52 | 40.41 | 39.52 | 40.05 | 7,941,258 | +0.12(+0.31%) |
Dec 28, 2007 | 40.65 | 40.81 | 39.61 | 39.93 | 9,903,107 | -0.60(-1.47%) |
Dec 27, 2007 | 41.11 | 41.29 | 40.31 | 40.53 | 9,716,817 | -1.28(-3.06%) |
Dec 26, 2007 | 42.18 | 42.32 | 41.60 | 41.81 | 8,084,313 | -0.71(-1.66%) |
Dec 24, 2007 | 41.40 | 42.56 | 41.31 | 42.51 | 6,583,677 | +1.13(+2.73%) |
Dec 21, 2007 | 40.90 | 41.39 | 40.69 | 41.39 | 8,740,234 | +0.69(+1.71%) |
Dec 20, 2007 | 40.92 | 41.06 | 40.01 | 40.69 | 10,169,224 | +0.15(+0.38%) |
Dec 19, 2007 | 39.78 | 40.56 | 39.77 | 40.54 | 10,018,228 | +0.34(+0.83%) |
Dec 18, 2007 | 40.16 | 40.39 | 39.02 | 40.20 | 14,025,839 | +0.51(+1.29%) |
Dec 17, 2007 | 40.37 | 40.48 | 39.63 | 39.69 | 13,908,858 | -0.73(-1.81%) |
Dec 14, 2007 | 41.09 | 42.19 | 40.42 | 40.42 | 12,964,166 | -1.26(-3.03%) |
Dec 13, 2007 | 41.71 | 42.24 | 41.18 | 41.68 | 12,043,863 | -0.73(-1.72%) |
Dec 12, 2007 | 43.51 | 44.16 | 41.82 | 42.42 | 16,212,690 | +0.13(+0.32%) |
Dec 11, 2007 | 44.64 | 45.21 | 42.17 | 42.28 | 16,121,927 | -2.57(-5.72%) |
Dec 10, 2007 | 43.90 | 44.85 | 43.63 | 44.85 | 10,002,371 | +1.10(+2.51%) |
Dec 07, 2007 | 43.94 | 44.46 | 43.72 | 43.75 | 18,236,314 | -0.21(-0.49%) |
Dec 06, 2007 | 42.61 | 44.03 | 42.10 | 43.96 | 10,232,041 | +1.52(+3.59%) |
Dec 05, 2007 | 41.68 | 42.57 | 41.61 | 42.44 | 14,218,591 | +1.18(+2.85%) |
Dec 04, 2007 | 41.77 | 42.17 | 41.20 | 41.26 | 10,174,129 | -1.11(-2.62%) |
Dec 03, 2007 | 42.25 | 42.67 | 41.90 | 42.37 | 8,605,642 | -0.31(-0.73%) |
Nov 30, 2007 | 43.17 | 43.18 | 42.26 | 42.68 | 13,461,282 | +0.39(+0.92%) |
Nov 29, 2007 | 42.15 | 42.29 | 41.14 | 42.29 | 11,445,563 | +0.34(+0.80%) |
Nov 28, 2007 | 40.35 | 42.06 | 40.35 | 41.96 | 13,476,856 | +1.88(+4.68%) |
Nov 27, 2007 | 39.47 | 40.36 | 39.36 | 40.08 | 14,414,883 | +0.29(+0.74%) |
Nov 26, 2007 | 41.14 | 41.54 | 39.47 | 39.79 | 13,346,818 | -1.55(-3.76%) |
Nov 23, 2007 | 41.26 | 41.71 | 40.99 | 41.34 | 3,686,339 | +0.77(+1.91%) |
Nov 21, 2007 | 40.19 | 41.03 | 39.84 | 40.57 | 14,027,320 | -0.30(-0.75%) |
Nov 20, 2007 | 41.98 | 42.42 | 40.14 | 40.87 | 15,707,345 | -0.98(-2.33%) |
Nov 19, 2007 | 42.39 | 42.45 | 41.67 | 41.85 | 9,885,341 | -0.82(-1.91%) |
Nov 16, 2007 | 43.71 | 43.71 | 42.33 | 42.67 | 14,831,670 | -0.83(-1.91%) |
Nov 15, 2007 | 43.49 | 43.81 | 42.80 | 43.49 | 11,901,479 | -0.24(-0.56%) |
Nov 14, 2007 | 45.29 | 45.29 | 43.44 | 43.74 | 10,134,403 | -0.65(-1.47%) |
Nov 13, 2007 | 43.00 | 44.41 | 43.00 | 44.39 | 9,052,132 | +1.54(+3.58%) |
Nov 12, 2007 | 43.32 | 43.67 | 42.56 | 42.85 | 9,807,574 | +0.01(+0.01%) |
Nov 09, 2007 | 42.76 | 43.28 | 42.28 | 42.85 | 12,945,800 | -0.15(-0.34%) |
Nov 08, 2007 | 43.20 | 43.20 | 42.17 | 42.99 | 15,295,287 | +0.27(+0.63%) |
Nov 07, 2007 | 44.20 | 44.20 | 42.44 | 42.73 | 11,530,522 | -1.49(-3.38%) |
Nov 06, 2007 | 43.59 | 44.29 | 43.29 | 44.22 | 10,162,782 | +0.46(+1.04%) |
Nov 05, 2007 | 43.43 | 44.18 | 43.35 | 43.76 | 11,028,440 | -0.63(-1.43%) |
Nov 02, 2007 | 45.55 | 45.55 | 43.65 | 44.40 | 15,019,599 | -0.90(-1.98%) |
Nov 01, 2007 | 46.01 | 46.19 | 45.12 | 45.29 | 14,660,345 | -1.68(-3.57%) |
Oct 31, 2007 | 46.44 | 47.18 | 45.76 | 46.97 | 9,306,971 | +0.83(+1.80%) |
Oct 30, 2007 | 45.65 | 46.40 | 45.63 | 46.14 | 5,848,783 | +0.21(+0.45%) |
Oct 29, 2007 | 46.33 | 46.46 | 45.66 | 45.93 | 4,830,241 | -0.34(-0.72%) |
Oct 26, 2007 | 46.23 | 46.67 | 45.50 | 46.27 | 6,389,610 | +0.67(+1.47%) |
Oct 25, 2007 | 45.90 | 46.21 | 45.07 | 45.60 | 11,755,966 | -0.12(-0.27%) |
Oct 24, 2007 | 45.73 | 45.98 | 44.81 | 45.72 | 8,719,041 | -0.18(-0.40%) |
Oct 23, 2007 | 45.89 | 46.15 | 45.44 | 45.90 | 10,320,099 | +0.40(+0.87%) |
Oct 22, 2007 | 44.62 | 45.60 | 44.15 | 45.51 | 13,112,437 | +0.55(+1.23%) |
Oct 19, 2007 | 46.33 | 46.49 | 44.77 | 44.95 | 10,002,840 | -1.50(-3.23%) |
Oct 18, 2007 | 46.05 | 46.93 | 45.62 | 46.45 | 7,806,963 | +0.12(+0.26%) |
Oct 17, 2007 | 46.87 | 47.03 | 45.43 | 46.33 | 9,918,194 | -0.13(-0.28%) |
Oct 16, 2007 | 47.12 | 47.12 | 46.43 | 46.46 | 7,212,964 | -0.79(-1.66%) |
Oct 15, 2007 | 48.19 | 48.51 | 47.02 | 47.24 | 8,221,991 | -0.99(-2.06%) |
Oct 12, 2007 | 48.60 | 48.86 | 48.15 | 48.24 | 4,848,391 | -0.35(-0.73%) |
Oct 11, 2007 | 49.26 | 49.32 | 48.34 | 48.59 | 9,252,016 | -0.12(-0.24%) |
Oct 10, 2007 | 48.71 | 48.71 | 48.71 | 48.71 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 48.71 | 48.71 | 48.71 | 48.71 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 49.01 | 49.07 | 48.60 | 48.71 | 5,006,423 | -0.55(-1.11%) |
Oct 05, 2007 | 48.68 | 49.40 | 48.35 | 49.26 | 9,520,390 | +0.96(+1.98%) |
Oct 04, 2007 | 48.35 | 48.54 | 47.79 | 48.30 | 4,824,664 | +0.02(+0.04%) |
Oct 03, 2007 | 48.10 | 48.33 | 47.85 | 48.28 | 6,628,479 | -0.01(-0.03%) |
Oct 02, 2007 | 47.71 | 48.32 | 47.55 | 48.29 | 5,067,283 | +0.44(+0.92%) |
Oct 01, 2007 | 46.65 | 47.85 | 46.65 | 47.85 | 7,231,664 | +1.24(+2.65%) |
Sep 28, 2007 | 46.80 | 46.81 | 46.37 | 46.62 | 8,840,105 | -0.15(-0.33%) |
Sep 27, 2007 | 46.68 | 46.88 | 46.48 | 46.77 | 5,185,722 | +0.44(+0.95%) |
Sep 26, 2007 | 46.39 | 46.51 | 46.00 | 46.33 | 6,896,276 | +0.26(+0.57%) |
Sep 25, 2007 | 46.28 | 46.79 | 45.96 | 46.07 | 7,021,854 | -1.19(-2.53%) |
Sep 24, 2007 | 46.88 | 47.37 | 46.79 | 47.26 | 6,918,835 | +0.40(+0.86%) |
Sep 21, 2007 | 46.98 | 47.02 | 46.62 | 46.86 | 6,089,434 | +0.01(+0.03%) |
Sep 20, 2007 | 47.34 | 47.34 | 46.46 | 46.85 | 11,597,107 | -0.58(-1.22%) |
Sep 19, 2007 | 46.77 | 47.80 | 46.77 | 47.43 | 13,621,461 | +0.94(+2.03%) |
Sep 18, 2007 | 45.18 | 46.63 | 45.11 | 46.48 | 12,753,019 | +1.40(+3.11%) |
Sep 17, 2007 | 45.02 | 45.27 | 44.71 | 45.08 | 5,261,018 | -0.09(-0.19%) |
Sep 14, 2007 | 44.70 | 45.23 | 44.40 | 45.16 | 7,346,494 | +0.21(+0.47%) |
Sep 13, 2007 | 44.44 | 45.31 | 44.30 | 44.95 | 10,203,137 | +0.81(+1.84%) |
Sep 12, 2007 | 43.98 | 44.44 | 43.80 | 44.14 | 5,342,547 | +0.08(+0.18%) |
Sep 11, 2007 | 43.61 | 44.17 | 43.61 | 44.06 | 7,056,467 | +0.78(+1.80%) |
Sep 10, 2007 | 44.41 | 44.41 | 43.08 | 43.28 | 10,167,539 | -0.84(-1.89%) |
Sep 07, 2007 | 43.90 | 44.38 | 43.74 | 44.12 | 13,798,792 | -0.84(-1.87%) |
Sep 06, 2007 | 44.79 | 45.01 | 44.21 | 44.96 | 8,838,320 | +0.27(+0.61%) |
Sep 05, 2007 | 45.24 | 45.56 | 44.50 | 44.68 | 9,400,803 | -1.10(-2.40%) |
Sep 04, 2007 | 45.05 | 46.20 | 44.93 | 45.78 | 6,376,673 | +0.61(+1.35%) |
Aug 31, 2007 | 44.80 | 45.62 | 44.60 | 45.17 | 10,497,758 | +0.88(+2.00%) |
Aug 30, 2007 | 43.19 | 44.45 | 43.16 | 44.29 | 5,115,020 | +0.21(+0.48%) |
Aug 29, 2007 | 43.25 | 44.07 | 42.94 | 44.07 | 6,792,194 | +1.13(+2.63%) |
Aug 28, 2007 | 43.83 | 44.07 | 42.82 | 42.95 | 8,918,025 | -1.40(-3.16%) |
Aug 27, 2007 | 44.84 | 44.99 | 44.17 | 44.35 | 8,961,249 | -0.61(-1.36%) |
Aug 24, 2007 | 45.14 | 45.25 | 44.53 | 44.96 | 5,829,426 | -0.29(-0.63%) |
Aug 23, 2007 | 45.72 | 45.93 | 44.87 | 45.24 | 14,124,581 | -0.32(-0.71%) |
Aug 22, 2007 | 45.52 | 46.01 | 45.16 | 45.57 | 10,346,510 | +0.37(+0.81%) |
Aug 21, 2007 | 44.61 | 45.30 | 44.37 | 45.20 | 11,980,869 | +0.67(+1.51%) |
Aug 20, 2007 | 43.92 | 44.94 | 43.82 | 44.53 | 13,989,296 | +0.73(+1.67%) |
Aug 17, 2007 | 44.50 | 46.02 | 43.32 | 43.80 | 23,092,718 | +1.12(+2.63%) |
Aug 16, 2007 | 41.00 | 43.12 | 40.66 | 42.68 | 21,923,530 | +1.07(+2.58%) |
Aug 15, 2007 | 42.09 | 43.15 | 41.31 | 41.60 | 17,422,362 | -0.46(-1.09%) |
Aug 14, 2007 | 43.56 | 43.58 | 41.89 | 42.06 | 11,650,362 | -1.65(-3.77%) |
Aug 13, 2007 | 44.52 | 44.68 | 43.68 | 43.71 | 10,278,104 | -0.18(-0.42%) |
Aug 10, 2007 | 44.73 | 45.13 | 43.89 | 43.89 | 14,368,078 | -1.51(-3.32%) |
Aug 09, 2007 | 44.50 | 46.02 | 42.98 | 45.40 | 20,157,466 | -0.08(-0.17%) |
Aug 08, 2007 | 44.20 | 45.95 | 44.20 | 45.48 | 18,431,374 | +1.59(+3.63%) |
Aug 07, 2007 | 43.35 | 44.51 | 43.03 | 43.88 | 20,548,194 | +0.18(+0.40%) |
Aug 06, 2007 | 42.82 | 43.82 | 41.67 | 43.71 | 17,256,038 | +0.99(+2.33%) |
Aug 03, 2007 | 42.67 | 44.23 | 42.56 | 42.71 | 12,082,689 | -1.51(-3.42%) |
Aug 02, 2007 | 43.59 | 44.44 | 43.59 | 44.23 | 19,731,266 | +0.64(+1.47%) |
Aug 01, 2007 | 42.86 | 43.68 | 41.86 | 43.59 | 25,528,070 | +0.67(+1.56%) |
Jul 31, 2007 | 44.06 | 44.59 | 42.92 | 42.92 | 17,664,838 | -0.58(-1.33%) |
Jul 30, 2007 | 43.04 | 43.62 | 42.63 | 43.49 | 16,467,428 | +0.58(+1.35%) |
Jul 27, 2007 | 44.01 | 44.56 | 42.85 | 42.92 | 19,005,214 | -1.22(-2.76%) |
Jul 26, 2007 | 44.47 | 44.50 | 43.28 | 44.13 | 21,545,114 | -1.04(-2.29%) |
Jul 25, 2007 | 45.71 | 46.03 | 44.50 | 45.17 | 17,557,808 | +0.06(+0.14%) |
Jul 24, 2007 | 46.07 | 46.34 | 45.05 | 45.11 | 16,637,350 | -1.19(-2.57%) |
Jul 23, 2007 | 47.30 | 47.48 | 46.30 | 46.30 | 10,253,990 | -0.82(-1.75%) |
Jul 20, 2007 | 47.95 | 48.01 | 46.82 | 47.12 | 12,216,395 | -0.77(-1.60%) |
Jul 19, 2007 | 47.94 | 48.32 | 47.87 | 47.89 | 5,842,710 | +0.16(+0.33%) |
Jul 18, 2007 | 47.61 | 47.78 | 47.00 | 47.73 | 10,722,669 | -0.26(-0.55%) |
Jul 17, 2007 | 48.22 | 48.54 | 47.91 | 47.99 | 5,987,829 | -0.31(-0.64%) |
Jul 16, 2007 | 48.63 | 49.12 | 48.30 | 48.30 | 9,056,198 | -0.27(-0.55%) |
Jul 13, 2007 | 48.13 | 48.66 | 47.88 | 48.57 | 4,883,401 | +0.46(+0.95%) |
Jul 12, 2007 | 47.51 | 48.12 | 47.38 | 48.12 | 6,629,312 | +0.60(+1.26%) |
Jul 11, 2007 | 47.43 | 47.52 | 46.88 | 47.52 | 12,662,894 | +0.00(+0.00%) |
Jul 10, 2007 | 48.80 | 48.56 | 47.34 | 47.52 | 9,372,243 | -1.49(-3.05%) |
Jul 09, 2007 | 49.35 | 49.35 | 48.44 | 49.01 | 7,604,936 | +0.18(+0.37%) |
Jul 06, 2007 | 48.77 | 49.13 | 48.38 | 48.83 | 12,257,831 | -0.10(-0.21%) |
Jul 05, 2007 | 48.40 | 49.35 | 48.55 | 48.93 | 19,870,182 | +0.77(+1.61%) |
Jul 03, 2007 | 48.46 | 48.60 | 48.01 | 48.16 | 7,068,163 | -0.23(-0.47%) |
Jul 02, 2007 | 47.15 | 48.40 | 47.24 | 48.38 | 13,260,572 | +1.19(+2.52%) |
Jun 29, 2007 | 47.43 | 48.01 | 46.80 | 47.20 | 11,655,013 | -0.06(-0.13%) |
Jun 28, 2007 | 47.74 | 48.12 | 47.23 | 47.26 | 13,753,255 | -0.64(-1.34%) |
Jun 27, 2007 | 46.40 | 48.20 | 46.40 | 47.90 | 20,576,938 | +1.02(+2.17%) |
Jun 26, 2007 | 47.26 | 47.40 | 46.77 | 46.88 | 12,257,960 | -0.07(-0.14%) |
Jun 25, 2007 | 48.02 | 48.46 | 46.90 | 46.95 | 16,794,922 | -1.09(-2.27%) |
Jun 22, 2007 | 48.04 | 48.16 | 47.59 | 48.04 | 8,880,778 | -0.18(-0.38%) |
Jun 21, 2007 | 48.23 | 48.34 | 47.37 | 48.22 | 11,097,662 | -0.20(-0.40%) |
Jun 20, 2007 | 49.32 | 49.38 | 48.25 | 48.41 | 12,027,949 | -0.88(-1.78%) |
Jun 19, 2007 | 49.12 | 49.34 | 48.73 | 49.29 | 9,714,945 | +0.05(+0.10%) |
Jun 18, 2007 | 49.99 | 50.02 | 49.16 | 49.24 | 10,785,325 | -0.74(-1.49%) |
Jun 15, 2007 | 49.63 | 50.24 | 49.63 | 49.99 | 7,232,157 | +0.74(+1.51%) |
Jun 14, 2007 | 49.74 | 50.02 | 49.24 | 49.24 | 6,895,541 | -0.51(-1.03%) |
Jun 13, 2007 | 48.98 | 49.88 | 48.88 | 49.76 | 6,902,266 | +1.05(+2.15%) |
Jun 12, 2007 | 49.41 | 49.59 | 48.66 | 48.71 | 16,324,724 | -0.96(-1.94%) |
Jun 11, 2007 | 50.11 | 50.38 | 49.43 | 49.67 | 7,210,847 | -0.83(-1.64%) |
Jun 08, 2007 | 49.62 | 50.50 | 49.38 | 50.50 | 8,356,977 | +0.82(+1.64%) |
Jun 07, 2007 | 50.76 | 51.02 | 49.67 | 49.68 | 17,307,502 | -1.59(-3.09%) |
Jun 06, 2007 | 51.27 | 51.65 | 50.99 | 51.27 | 12,363,909 | -0.32(-0.63%) |
Jun 05, 2007 | 52.46 | 52.46 | 51.54 | 51.59 | 13,798,036 | -0.91(-1.73%) |
Jun 04, 2007 | 51.96 | 52.73 | 51.82 | 52.50 | 5,643,238 | +0.33(+0.63%) |