Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 51.52 | 52.38 | 51.12 | 51.90 | 1,657,987 | +0.27(+0.51%) |
May 29, 2008 | 50.45 | 51.68 | 50.31 | 51.63 | 1,238,662 | +0.92(+1.82%) |
May 28, 2008 | 51.60 | 51.60 | 50.26 | 50.71 | 1,477,127 | -0.52(-1.01%) |
May 27, 2008 | 50.65 | 51.23 | 50.34 | 51.22 | 1,353,671 | +0.82(+1.64%) |
May 26, 2008 | 50.52 | 50.79 | 50.15 | 50.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.52 | 50.79 | 50.15 | 50.40 | 1,183,793 | -0.26(-0.51%) |
May 22, 2008 | 50.12 | 50.99 | 49.93 | 50.66 | 1,617,829 | +0.37(+0.74%) |
May 21, 2008 | 51.20 | 52.11 | 50.29 | 50.29 | 1,796,086 | -1.06(-2.06%) |
May 20, 2008 | 51.94 | 52.08 | 51.05 | 51.35 | 1,725,594 | -0.85(-1.64%) |
May 19, 2008 | 52.57 | 52.78 | 51.80 | 52.20 | 1,558,164 | -0.51(-0.97%) |
May 16, 2008 | 52.54 | 53.00 | 52.25 | 52.71 | 1,705,579 | +0.01(+0.01%) |
May 15, 2008 | 51.75 | 52.73 | 51.55 | 52.71 | 1,567,182 | +0.98(+1.89%) |
May 14, 2008 | 52.88 | 52.94 | 51.33 | 51.73 | 2,355,457 | -0.99(-1.88%) |
May 13, 2008 | 51.78 | 52.73 | 51.78 | 52.72 | 2,355,739 | +1.48(+2.90%) |
May 12, 2008 | 49.46 | 51.24 | 48.88 | 51.24 | 2,248,783 | +0.44(+0.87%) |
May 09, 2008 | 53.00 | 53.00 | 50.56 | 50.79 | 3,167,262 | -3.27(-6.05%) |
May 08, 2008 | 54.06 | 54.45 | 53.67 | 54.06 | 1,448,849 | +0.27(+0.49%) |
May 07, 2008 | 54.95 | 55.55 | 53.73 | 53.80 | 2,354,270 | -1.39(-2.52%) |
May 06, 2008 | 54.10 | 55.63 | 54.07 | 55.19 | 2,135,134 | +0.24(+0.43%) |
May 05, 2008 | 53.62 | 55.24 | 53.70 | 54.95 | 2,011,669 | +0.72(+1.32%) |
May 02, 2008 | 56.08 | 56.20 | 54.07 | 54.23 | 2,007,978 | -0.75(-1.37%) |
May 01, 2008 | 53.69 | 54.99 | 53.46 | 54.99 | 1,864,802 | +1.58(+2.95%) |
Apr 30, 2008 | 55.06 | 55.29 | 53.39 | 53.41 | 2,833,439 | -1.24(-2.26%) |
Apr 29, 2008 | 56.24 | 56.31 | 54.63 | 54.65 | 1,890,613 | -1.59(-2.83%) |
Apr 28, 2008 | 56.78 | 57.07 | 56.09 | 56.24 | 1,574,060 | -0.76(-1.33%) |
Apr 25, 2008 | 57.46 | 57.71 | 56.68 | 57.00 | 1,539,343 | -0.19(-0.34%) |
Apr 24, 2008 | 55.38 | 57.21 | 55.08 | 57.19 | 1,808,781 | +1.72(+3.10%) |
Apr 23, 2008 | 55.82 | 56.20 | 55.09 | 55.47 | 1,287,603 | +0.06(+0.11%) |
Apr 22, 2008 | 55.00 | 55.58 | 54.46 | 55.41 | 1,358,205 | +0.35(+0.64%) |
Apr 21, 2008 | 55.23 | 55.48 | 54.64 | 55.06 | 1,899,313 | -0.57(-1.02%) |
Apr 18, 2008 | 56.86 | 56.97 | 55.10 | 55.62 | 2,647,257 | -0.41(-0.73%) |
Apr 17, 2008 | 56.12 | 56.31 | 55.61 | 56.03 | 2,171,808 | -0.52(-0.93%) |
Apr 16, 2008 | 55.22 | 56.58 | 54.81 | 56.55 | 2,547,278 | +1.84(+3.37%) |
Apr 15, 2008 | 53.67 | 54.71 | 53.67 | 54.71 | 1,983,738 | +1.60(+3.00%) |
Apr 14, 2008 | 52.72 | 54.07 | 52.51 | 53.11 | 1,383,079 | +0.24(+0.46%) |
Apr 11, 2008 | 53.32 | 53.66 | 52.78 | 52.87 | 1,543,605 | -1.15(-2.14%) |
Apr 10, 2008 | 52.65 | 54.42 | 52.46 | 54.03 | 2,119,313 | +1.32(+2.50%) |
Apr 09, 2008 | 53.45 | 53.82 | 52.58 | 52.71 | 1,650,688 | -0.59(-1.12%) |
Apr 08, 2008 | 54.02 | 54.11 | 53.22 | 53.30 | 1,902,329 | -1.01(-1.86%) |
Apr 07, 2008 | 54.01 | 54.76 | 53.50 | 54.32 | 1,796,578 | +0.87(+1.63%) |
Apr 04, 2008 | 54.62 | 54.65 | 53.16 | 53.44 | 2,410,861 | -1.20(-2.20%) |
Apr 03, 2008 | 53.59 | 54.65 | 53.41 | 54.65 | 2,925,920 | +0.54(+0.99%) |
Apr 02, 2008 | 55.66 | 55.66 | 53.70 | 54.11 | 2,897,900 | -1.55(-2.78%) |
Apr 01, 2008 | 53.41 | 55.71 | 52.42 | 55.66 | 3,417,437 | +3.47(+6.66%) |
Mar 31, 2008 | 51.90 | 53.76 | 51.90 | 52.18 | 2,276,690 | +0.25(+0.48%) |
Mar 28, 2008 | 52.38 | 52.74 | 51.82 | 51.94 | 2,168,091 | -0.15(-0.28%) |
Mar 27, 2008 | 52.64 | 53.19 | 52.03 | 52.08 | 2,784,451 | -0.37(-0.71%) |
Mar 26, 2008 | 52.82 | 53.39 | 52.30 | 52.46 | 2,761,875 | -0.67(-1.25%) |
Mar 25, 2008 | 53.86 | 53.86 | 52.23 | 53.12 | 4,213,135 | -2.53(-4.54%) |
Mar 24, 2008 | 54.67 | 55.93 | 53.72 | 55.65 | 3,001,192 | +1.48(+2.73%) |
Mar 21, 2008 | 52.77 | 54.35 | 52.38 | 54.17 | 3,575,456 | +0.00(+0.00%) |
Mar 20, 2008 | 52.77 | 54.35 | 52.38 | 54.17 | 3,575,456 | +1.47(+2.78%) |
Mar 19, 2008 | 53.04 | 53.50 | 52.41 | 52.70 | 3,779,036 | +0.10(+0.19%) |
Mar 18, 2008 | 50.84 | 52.95 | 50.58 | 52.60 | 4,642,017 | +2.81(+5.64%) |
Mar 17, 2008 | 48.67 | 50.19 | 48.56 | 49.79 | 4,259,751 | -0.28(-0.55%) |
Mar 14, 2008 | 50.75 | 51.44 | 48.79 | 50.07 | 4,674,920 | -0.68(-1.33%) |
Mar 13, 2008 | 48.57 | 51.22 | 47.45 | 50.75 | 4,487,580 | +1.40(+2.84%) |
Mar 12, 2008 | 49.65 | 50.52 | 49.30 | 49.35 | 3,481,793 | -0.67(-1.34%) |
Mar 11, 2008 | 47.65 | 50.24 | 47.53 | 50.02 | 3,744,303 | +3.38(+7.25%) |
Mar 10, 2008 | 46.43 | 47.08 | 46.24 | 46.64 | 3,417,896 | +0.16(+0.35%) |
Mar 07, 2008 | 45.64 | 47.08 | 45.32 | 46.47 | 3,759,590 | +0.66(+1.44%) |
Mar 06, 2008 | 47.55 | 47.64 | 45.72 | 45.81 | 2,983,080 | -1.99(-4.16%) |
Mar 05, 2008 | 48.05 | 48.75 | 47.18 | 47.80 | 2,739,862 | -0.05(-0.10%) |
Mar 04, 2008 | 48.13 | 48.24 | 46.89 | 47.85 | 2,605,865 | -0.81(-1.66%) |
Mar 03, 2008 | 47.13 | 48.82 | 47.13 | 48.66 | 3,075,224 | +0.75(+1.56%) |
Feb 29, 2008 | 47.83 | 48.73 | 47.52 | 47.91 | 2,435,821 | -0.25(-0.53%) |
Feb 28, 2008 | 47.75 | 48.91 | 47.73 | 48.16 | 2,438,997 | +0.77(+1.63%) |
Feb 27, 2008 | 47.11 | 47.76 | 46.77 | 47.39 | 1,860,188 | -0.01(-0.02%) |
Feb 26, 2008 | 46.80 | 47.61 | 46.40 | 47.40 | 2,522,544 | +0.24(+0.51%) |
Feb 25, 2008 | 45.26 | 47.16 | 44.61 | 47.16 | 2,443,621 | +1.84(+4.07%) |
Feb 22, 2008 | 44.38 | 45.32 | 43.44 | 45.32 | 1,896,394 | +1.12(+2.54%) |
Feb 21, 2008 | 44.74 | 45.34 | 44.05 | 44.19 | 2,105,317 | -0.48(-1.08%) |
Feb 20, 2008 | 42.56 | 44.68 | 42.53 | 44.68 | 2,406,575 | +1.71(+3.97%) |
Feb 19, 2008 | 44.03 | 44.33 | 42.70 | 42.97 | 1,807,470 | -0.61(-1.41%) |
Feb 18, 2008 | 43.22 | 43.70 | 42.62 | 43.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.22 | 43.70 | 42.62 | 43.58 | 2,107,390 | +0.26(+0.60%) |
Feb 14, 2008 | 44.21 | 44.56 | 43.32 | 43.32 | 1,503,911 | -0.98(-2.22%) |
Feb 13, 2008 | 44.40 | 44.73 | 43.44 | 44.31 | 1,883,146 | +0.38(+0.87%) |
Feb 12, 2008 | 43.16 | 44.18 | 43.10 | 43.92 | 2,688,310 | +1.15(+2.68%) |
Feb 11, 2008 | 43.49 | 43.76 | 42.55 | 42.77 | 2,364,255 | -0.65(-1.49%) |
Feb 08, 2008 | 44.96 | 45.35 | 42.93 | 43.42 | 2,786,735 | -2.00(-4.41%) |
Feb 07, 2008 | 44.71 | 45.45 | 44.13 | 45.42 | 2,356,178 | +0.56(+1.25%) |
Feb 06, 2008 | 45.61 | 46.14 | 44.79 | 44.86 | 2,779,375 | -0.52(-1.15%) |
Feb 05, 2008 | 46.31 | 47.23 | 45.39 | 45.39 | 2,133,295 | -1.97(-4.17%) |
Feb 04, 2008 | 47.59 | 47.72 | 46.40 | 47.36 | 1,591,312 | -0.38(-0.79%) |
Feb 01, 2008 | 46.25 | 47.90 | 45.64 | 47.74 | 4,269,088 | +1.71(+3.72%) |
Jan 31, 2008 | 45.37 | 46.68 | 43.79 | 46.02 | 3,460,287 | +0.66(+1.45%) |
Jan 30, 2008 | 46.47 | 47.36 | 45.17 | 45.37 | 2,249,850 | -0.94(-2.02%) |
Jan 29, 2008 | 47.17 | 47.21 | 46.12 | 46.30 | 1,870,916 | -0.53(-1.13%) |
Jan 28, 2008 | 45.81 | 46.93 | 44.50 | 46.83 | 1,792,905 | +1.54(+3.39%) |
Jan 25, 2008 | 46.75 | 47.02 | 45.00 | 45.29 | 3,266,653 | -1.10(-2.36%) |
Jan 24, 2008 | 47.48 | 47.48 | 45.12 | 46.39 | 3,056,000 | -0.98(-2.08%) |
Jan 23, 2008 | 43.09 | 47.94 | 42.74 | 47.37 | 4,681,178 | +3.54(+8.07%) |
Jan 22, 2008 | 40.65 | 44.12 | 40.17 | 43.83 | 4,220,735 | +1.42(+3.36%) |
Jan 21, 2008 | 42.50 | 43.35 | 41.60 | 42.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.50 | 43.35 | 41.60 | 42.41 | 3,611,774 | -0.01(-0.01%) |
Jan 17, 2008 | 42.80 | 43.40 | 42.06 | 42.42 | 3,135,687 | -0.09(-0.22%) |
Jan 16, 2008 | 42.19 | 43.49 | 42.10 | 42.51 | 2,967,352 | +0.25(+0.59%) |
Jan 15, 2008 | 42.19 | 43.03 | 41.63 | 42.26 | 2,633,588 | -0.75(-1.75%) |
Jan 14, 2008 | 42.57 | 43.16 | 41.38 | 43.02 | 2,365,091 | +0.70(+1.66%) |
Jan 11, 2008 | 41.92 | 42.96 | 40.68 | 42.32 | 2,782,861 | +0.08(+0.18%) |
Jan 10, 2008 | 40.52 | 42.92 | 40.35 | 42.24 | 3,032,684 | +1.33(+3.25%) |
Jan 09, 2008 | 39.48 | 41.06 | 38.66 | 40.91 | 4,274,712 | +1.58(+4.03%) |
Jan 08, 2008 | 41.21 | 42.47 | 39.15 | 39.32 | 2,575,202 | -1.85(-4.49%) |
Jan 07, 2008 | 41.46 | 41.64 | 40.35 | 41.17 | 2,137,027 | +0.01(+0.01%) |
Jan 04, 2008 | 42.42 | 42.42 | 41.17 | 41.17 | 2,681,493 | -1.57(-3.67%) |
Jan 03, 2008 | 43.95 | 44.10 | 42.49 | 42.73 | 2,290,284 | -0.87(-1.99%) |
Jan 02, 2008 | 43.32 | 44.23 | 42.99 | 43.60 | 1,812,140 | +0.37(+0.86%) |
Jan 01, 2008 | 42.86 | 43.69 | 42.86 | 43.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.86 | 43.69 | 42.86 | 43.23 | 1,568,099 | +0.15(+0.34%) |
Dec 28, 2007 | 44.67 | 44.89 | 42.68 | 43.08 | 1,952,632 | -1.07(-2.41%) |
Dec 27, 2007 | 45.42 | 45.73 | 43.99 | 44.15 | 1,460,583 | -1.54(-3.38%) |
Dec 26, 2007 | 46.52 | 46.60 | 45.61 | 45.69 | 1,222,543 | -1.25(-2.67%) |
Dec 24, 2007 | 45.34 | 46.99 | 45.34 | 46.94 | 635,289 | +1.61(+3.56%) |
Dec 21, 2007 | 44.75 | 45.57 | 44.71 | 45.33 | 1,637,461 | +0.87(+1.96%) |
Dec 20, 2007 | 44.53 | 44.64 | 43.46 | 44.46 | 1,203,954 | +0.17(+0.39%) |
Dec 19, 2007 | 43.97 | 44.50 | 43.43 | 44.29 | 1,575,294 | +0.41(+0.94%) |
Dec 18, 2007 | 43.45 | 44.29 | 42.65 | 43.88 | 1,961,726 | +0.89(+2.07%) |
Dec 17, 2007 | 42.72 | 43.60 | 42.22 | 42.99 | 2,230,404 | -0.01(-0.01%) |
Dec 14, 2007 | 44.61 | 45.01 | 42.99 | 42.99 | 1,792,124 | -2.08(-4.61%) |
Dec 13, 2007 | 45.09 | 45.60 | 44.06 | 45.07 | 1,562,016 | -0.24(-0.53%) |
Dec 12, 2007 | 46.28 | 47.67 | 44.67 | 45.31 | 2,326,507 | +0.14(+0.31%) |
Dec 11, 2007 | 48.29 | 48.87 | 45.17 | 45.17 | 2,341,068 | -3.00(-6.23%) |
Dec 10, 2007 | 46.65 | 48.17 | 46.59 | 48.17 | 1,225,060 | +1.53(+3.27%) |
Dec 07, 2007 | 46.92 | 47.69 | 46.49 | 46.65 | 1,609,639 | -0.57(-1.20%) |
Dec 06, 2007 | 45.59 | 47.30 | 45.22 | 47.21 | 1,613,451 | +1.55(+3.39%) |
Dec 05, 2007 | 44.08 | 45.67 | 44.08 | 45.67 | 1,783,836 | +1.91(+4.37%) |
Dec 04, 2007 | 44.72 | 45.20 | 43.75 | 43.75 | 1,489,759 | -1.14(-2.54%) |
Dec 03, 2007 | 45.18 | 45.48 | 44.58 | 44.89 | 1,700,425 | -0.65(-1.42%) |
Nov 30, 2007 | 45.20 | 46.40 | 45.20 | 45.54 | 2,823,751 | +0.79(+1.76%) |
Nov 29, 2007 | 44.63 | 45.35 | 43.77 | 44.75 | 1,852,341 | -0.11(-0.25%) |
Nov 28, 2007 | 43.72 | 45.09 | 43.72 | 44.86 | 2,769,308 | +1.25(+2.88%) |
Nov 27, 2007 | 42.44 | 43.61 | 42.24 | 43.61 | 3,621,897 | +1.31(+3.09%) |
Nov 26, 2007 | 43.65 | 44.43 | 42.13 | 42.30 | 2,303,291 | -2.60(-5.78%) |
Nov 23, 2007 | 44.25 | 45.19 | 44.23 | 44.90 | 793,235 | +0.90(+2.05%) |
Nov 21, 2007 | 42.99 | 44.13 | 42.70 | 44.00 | 2,286,813 | +0.45(+1.03%) |
Nov 20, 2007 | 43.76 | 44.96 | 42.67 | 43.55 | 2,992,081 | -0.29(-0.66%) |
Nov 19, 2007 | 44.10 | 44.71 | 43.65 | 43.84 | 1,819,093 | -0.44(-0.98%) |
Nov 16, 2007 | 45.46 | 45.55 | 43.83 | 44.28 | 2,238,414 | -0.79(-1.75%) |
Nov 15, 2007 | 44.82 | 45.90 | 44.38 | 45.06 | 2,002,782 | -0.35(-0.76%) |
Nov 14, 2007 | 46.45 | 47.02 | 45.21 | 45.41 | 1,717,232 | -1.00(-2.14%) |
Nov 13, 2007 | 45.36 | 46.54 | 45.16 | 46.41 | 2,136,521 | +1.54(+3.43%) |
Nov 12, 2007 | 44.38 | 45.88 | 44.25 | 44.87 | 2,568,037 | +0.66(+1.49%) |
Nov 09, 2007 | 41.39 | 45.18 | 41.39 | 44.21 | 3,577,725 | +1.84(+4.35%) |
Nov 08, 2007 | 42.10 | 42.84 | 41.60 | 42.37 | 1,978,732 | +0.63(+1.51%) |
Nov 07, 2007 | 43.53 | 43.53 | 41.74 | 41.74 | 1,921,069 | -2.00(-4.56%) |
Nov 06, 2007 | 43.92 | 44.12 | 42.84 | 43.73 | 1,426,261 | -0.15(-0.35%) |
Nov 05, 2007 | 43.72 | 44.61 | 43.63 | 43.89 | 1,781,529 | -0.73(-1.64%) |
Nov 02, 2007 | 45.12 | 45.34 | 43.69 | 44.62 | 2,490,599 | -0.68(-1.50%) |
Nov 01, 2007 | 47.11 | 47.17 | 44.89 | 45.29 | 2,303,965 | -2.38(-5.00%) |
Oct 31, 2007 | 46.73 | 47.68 | 46.30 | 47.68 | 1,964,832 | +1.07(+2.30%) |
Oct 30, 2007 | 46.54 | 47.15 | 46.17 | 46.61 | 939,791 | +0.45(+0.98%) |
Oct 29, 2007 | 46.34 | 46.77 | 45.61 | 46.15 | 1,572,545 | -0.06(-0.13%) |
Oct 26, 2007 | 46.33 | 46.83 | 45.49 | 46.21 | 1,113,688 | +0.27(+0.59%) |
Oct 25, 2007 | 45.68 | 46.35 | 44.99 | 45.94 | 1,465,557 | +0.18(+0.40%) |
Oct 24, 2007 | 45.32 | 45.87 | 44.21 | 45.76 | 1,394,572 | +0.14(+0.31%) |
Oct 23, 2007 | 45.27 | 45.88 | 44.98 | 45.62 | 1,087,705 | +0.54(+1.20%) |
Oct 22, 2007 | 44.23 | 45.17 | 43.85 | 45.08 | 1,915,074 | +0.52(+1.16%) |
Oct 19, 2007 | 45.81 | 45.83 | 44.45 | 44.56 | 2,046,346 | -1.44(-3.14%) |
Oct 18, 2007 | 45.81 | 46.67 | 44.94 | 46.00 | 786,272 | -0.12(-0.26%) |
Oct 17, 2007 | 46.68 | 46.73 | 44.86 | 46.12 | 1,040,834 | -0.19(-0.41%) |
Oct 16, 2007 | 47.53 | 47.53 | 46.26 | 46.31 | 1,255,828 | -1.21(-2.55%) |
Oct 15, 2007 | 48.85 | 48.89 | 47.38 | 47.52 | 944,036 | -1.15(-2.36%) |
Oct 12, 2007 | 48.96 | 49.02 | 48.24 | 48.67 | 1,217,618 | -0.06(-0.12%) |
Oct 11, 2007 | 49.44 | 49.97 | 48.57 | 48.73 | 1,129,141 | -0.67(-1.35%) |
Oct 10, 2007 | 49.52 | 49.62 | 48.83 | 49.39 | 939,621 | -0.13(-0.26%) |
Oct 09, 2007 | 49.29 | 49.52 | 48.17 | 49.52 | 1,202,844 | +0.57(+1.17%) |
Oct 08, 2007 | 49.32 | 49.54 | 48.73 | 48.95 | 827,634 | -1.37(-2.71%) |
Oct 05, 2007 | 49.40 | 50.39 | 49.32 | 50.32 | 1,718,082 | +1.08(+2.20%) |
Oct 04, 2007 | 49.10 | 49.38 | 48.49 | 49.23 | 1,541,977 | +0.52(+1.06%) |
Oct 03, 2007 | 48.63 | 49.13 | 48.29 | 48.72 | 1,331,568 | -0.13(-0.27%) |
Oct 02, 2007 | 47.59 | 48.87 | 47.59 | 48.85 | 1,310,850 | +1.21(+2.53%) |
Oct 01, 2007 | 46.31 | 47.64 | 46.31 | 47.64 | 1,289,962 | +1.32(+2.86%) |
Sep 28, 2007 | 46.33 | 46.40 | 45.41 | 46.31 | 1,387,779 | -0.01(-0.03%) |
Sep 27, 2007 | 46.23 | 46.88 | 45.94 | 46.33 | 743,138 | +0.29(+0.64%) |
Sep 26, 2007 | 46.34 | 46.59 | 45.72 | 46.03 | 1,400,006 | -0.10(-0.22%) |
Sep 25, 2007 | 46.63 | 46.78 | 46.03 | 46.13 | 1,328,851 | -0.90(-1.90%) |
Sep 24, 2007 | 45.87 | 47.29 | 45.87 | 47.03 | 1,514,296 | +1.29(+2.82%) |
Sep 21, 2007 | 46.47 | 46.70 | 45.71 | 45.74 | 1,954,982 | -0.18(-0.38%) |
Sep 20, 2007 | 47.06 | 47.08 | 45.91 | 45.91 | 1,390,496 | -1.06(-2.26%) |
Sep 19, 2007 | 46.87 | 47.76 | 46.63 | 46.97 | 1,891,043 | +0.48(+1.04%) |
Sep 18, 2007 | 45.64 | 46.80 | 45.21 | 46.49 | 1,909,980 | +1.18(+2.60%) |
Sep 17, 2007 | 44.99 | 45.58 | 44.56 | 45.31 | 1,011,795 | +0.21(+0.47%) |
Sep 14, 2007 | 44.64 | 45.25 | 44.04 | 45.10 | 1,322,058 | +0.08(+0.18%) |
Sep 13, 2007 | 43.73 | 45.42 | 43.63 | 45.02 | 1,630,284 | +1.61(+3.70%) |
Sep 12, 2007 | 43.06 | 43.58 | 42.50 | 43.41 | 1,346,003 | +0.31(+0.71%) |
Sep 11, 2007 | 42.81 | 43.48 | 42.73 | 43.10 | 1,373,854 | +0.29(+0.69%) |
Sep 10, 2007 | 43.55 | 43.74 | 42.38 | 42.81 | 1,077,685 | -0.90(-2.06%) |
Sep 07, 2007 | 44.52 | 44.53 | 43.65 | 43.71 | 1,595,131 | -1.51(-3.33%) |
Sep 06, 2007 | 44.41 | 45.32 | 43.82 | 45.22 | 1,121,839 | +0.81(+1.83%) |
Sep 05, 2007 | 45.25 | 45.33 | 44.12 | 44.41 | 1,354,155 | -1.34(-2.93%) |
Sep 04, 2007 | 44.69 | 46.31 | 44.38 | 45.75 | 1,692,440 | +1.12(+2.52%) |
Aug 31, 2007 | 43.91 | 45.25 | 43.73 | 44.62 | 1,486,785 | +1.28(+2.96%) |
Aug 30, 2007 | 43.21 | 43.56 | 42.46 | 43.34 | 1,019,946 | +0.13(+0.30%) |
Aug 29, 2007 | 41.69 | 43.21 | 41.55 | 43.21 | 1,328,681 | +1.77(+4.26%) |
Aug 28, 2007 | 43.19 | 43.25 | 41.44 | 41.44 | 1,451,462 | -1.90(-4.39%) |
Aug 27, 2007 | 44.26 | 44.45 | 43.35 | 43.35 | 933,893 | -1.04(-2.34%) |
Aug 24, 2007 | 44.39 | 44.74 | 43.76 | 44.38 | 1,057,477 | -0.20(-0.45%) |
Aug 23, 2007 | 45.59 | 45.77 | 44.19 | 44.58 | 1,380,307 | -1.01(-2.22%) |
Aug 22, 2007 | 45.34 | 46.40 | 45.14 | 45.59 | 1,689,042 | +0.64(+1.43%) |
Aug 21, 2007 | 44.66 | 44.97 | 44.08 | 44.95 | 1,594,961 | +0.29(+0.65%) |
Aug 20, 2007 | 44.13 | 45.14 | 43.70 | 44.66 | 1,923,905 | +0.40(+0.90%) |
Aug 17, 2007 | 45.92 | 46.67 | 43.75 | 44.26 | 4,053,973 | +1.39(+3.24%) |
Aug 16, 2007 | 40.77 | 43.23 | 40.10 | 42.87 | 3,378,834 | +2.10(+5.16%) |
Aug 15, 2007 | 40.68 | 42.47 | 40.65 | 40.77 | 2,430,482 | -0.21(-0.52%) |
Aug 14, 2007 | 41.38 | 41.90 | 40.73 | 40.98 | 2,499,868 | -0.59(-1.43%) |
Aug 13, 2007 | 42.15 | 42.93 | 41.54 | 41.58 | 1,707,383 | -0.57(-1.36%) |
Aug 10, 2007 | 44.19 | 44.30 | 42.00 | 42.15 | 2,767,258 | -2.50(-5.60%) |
Aug 09, 2007 | 42.61 | 46.72 | 42.17 | 44.65 | 2,974,420 | -0.69(-1.52%) |
Aug 08, 2007 | 43.40 | 45.88 | 43.40 | 45.34 | 2,607,261 | +1.94(+4.46%) |
Aug 07, 2007 | 43.22 | 44.11 | 42.07 | 43.40 | 2,596,216 | +0.18(+0.42%) |
Aug 06, 2007 | 42.69 | 43.25 | 41.33 | 43.22 | 2,656,665 | +0.57(+1.33%) |
Aug 03, 2007 | 42.62 | 43.71 | 42.20 | 42.66 | 3,124,351 | -1.05(-2.41%) |
Aug 02, 2007 | 42.68 | 43.99 | 42.40 | 43.71 | 2,433,029 | +1.20(+2.81%) |
Aug 01, 2007 | 41.26 | 43.00 | 41.02 | 42.52 | 2,743,597 | +1.24(+3.01%) |
Jul 31, 2007 | 41.71 | 43.02 | 41.22 | 41.27 | 2,076,744 | -0.44(-1.04%) |
Jul 30, 2007 | 41.13 | 42.07 | 40.97 | 41.71 | 1,902,552 | +0.67(+1.62%) |
Jul 27, 2007 | 40.68 | 42.37 | 40.68 | 41.04 | 3,026,777 | -0.63(-1.51%) |
Jul 26, 2007 | 41.67 | 42.48 | 40.53 | 41.67 | 3,429,821 | -0.98(-2.29%) |
Jul 25, 2007 | 43.34 | 43.86 | 42.00 | 42.65 | 2,048,523 | -0.69(-1.60%) |
Jul 24, 2007 | 44.02 | 44.87 | 43.10 | 43.35 | 2,365,271 | -0.70(-1.59%) |
Jul 23, 2007 | 45.15 | 45.34 | 44.05 | 44.05 | 1,115,216 | -0.79(-1.76%) |
Jul 20, 2007 | 45.34 | 45.75 | 44.46 | 44.84 | 1,931,207 | -1.16(-2.52%) |
Jul 19, 2007 | 45.55 | 46.18 | 45.40 | 46.00 | 1,223,239 | +0.71(+1.56%) |
Jul 18, 2007 | 45.09 | 45.37 | 44.31 | 45.29 | 1,874,996 | -0.61(-1.33%) |
Jul 17, 2007 | 46.52 | 46.64 | 45.50 | 45.90 | 1,714,855 | -0.47(-1.02%) |
Jul 16, 2007 | 46.31 | 47.01 | 46.24 | 46.37 | 1,682,181 | +0.00(+0.00%) |
Jul 13, 2007 | 45.64 | 46.40 | 45.06 | 46.37 | 1,477,275 | +0.67(+1.46%) |
Jul 12, 2007 | 44.96 | 45.71 | 44.65 | 45.71 | 1,590,546 | +0.63(+1.40%) |
Jul 11, 2007 | 45.01 | 45.22 | 44.35 | 45.08 | 1,411,894 | -0.21(-0.47%) |
Jul 10, 2007 | 46.68 | 46.91 | 45.21 | 45.29 | 2,094,961 | -2.21(-4.66%) |
Jul 09, 2007 | 47.49 | 47.61 | 46.88 | 47.50 | 1,341,078 | +0.11(+0.24%) |
Jul 06, 2007 | 47.29 | 47.59 | 46.87 | 47.39 | 1,216,090 | +0.10(+0.21%) |
Jul 05, 2007 | 47.23 | 48.35 | 47.11 | 47.29 | 1,701,099 | +0.62(+1.34%) |
Jul 03, 2007 | 46.48 | 46.93 | 46.31 | 46.67 | 1,402,893 | +0.05(+0.10%) |
Jul 02, 2007 | 45.24 | 46.62 | 44.73 | 46.62 | 2,242,660 | +1.38(+3.06%) |
Jun 29, 2007 | 46.14 | 46.61 | 44.94 | 45.24 | 2,656,174 | -0.77(-1.66%) |
Jun 28, 2007 | 46.86 | 47.34 | 46.00 | 46.00 | 1,904,036 | -0.88(-1.87%) |
Jun 27, 2007 | 45.67 | 47.08 | 43.74 | 46.88 | 2,728,155 | +1.21(+2.66%) |
Jun 26, 2007 | 45.84 | 46.03 | 45.28 | 45.67 | 1,772,934 | -0.04(-0.08%) |
Jun 25, 2007 | 46.18 | 46.84 | 45.41 | 45.70 | 3,092,445 | -0.85(-1.82%) |
Jun 22, 2007 | 46.58 | 46.91 | 46.01 | 46.55 | 2,308,457 | -0.25(-0.54%) |
Jun 21, 2007 | 47.06 | 47.11 | 45.78 | 46.80 | 2,671,076 | -0.51(-1.07%) |
Jun 20, 2007 | 48.69 | 48.69 | 47.31 | 47.31 | 2,041,761 | -1.38(-2.84%) |
Jun 19, 2007 | 48.67 | 48.79 | 48.01 | 48.69 | 1,596,320 | +0.02(+0.05%) |
Jun 18, 2007 | 48.67 | 49.05 | 48.57 | 48.67 | 1,980,625 | -0.24(-0.48%) |
Jun 15, 2007 | 48.67 | 49.23 | 48.64 | 48.90 | 1,948,529 | +0.72(+1.49%) |
Jun 14, 2007 | 48.65 | 48.93 | 48.04 | 48.19 | 1,312,548 | -0.47(-0.96%) |
Jun 13, 2007 | 47.77 | 48.94 | 47.59 | 48.65 | 2,265,755 | +0.77(+1.60%) |
Jun 12, 2007 | 48.23 | 48.72 | 47.80 | 47.89 | 1,682,589 | -0.70(-1.44%) |
Jun 11, 2007 | 49.22 | 49.46 | 48.57 | 48.59 | 1,487,804 | -1.02(-2.07%) |
Jun 08, 2007 | 49.45 | 49.86 | 48.96 | 49.61 | 1,521,089 | +0.23(+0.47%) |
Jun 07, 2007 | 51.26 | 51.26 | 48.26 | 49.38 | 2,387,178 | -1.88(-3.66%) |
Jun 06, 2007 | 51.41 | 51.70 | 50.58 | 51.26 | 2,878,807 | -0.68(-1.31%) |
Jun 05, 2007 | 52.85 | 53.40 | 51.85 | 51.94 | 2,618,984 | -0.87(-1.64%) |
Jun 04, 2007 | 52.69 | 53.39 | 52.45 | 52.81 | 1,206,750 | +0.25(+0.48%) |