Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.21 | 41.97 | 38.13 | 40.32 | 14,895,593 | +1.34(+3.43%) |
Jul 30, 2008 | 39.00 | 40.29 | 37.02 | 38.98 | 13,532,263 | +0.19(+0.50%) |
Jul 29, 2008 | 38.79 | 38.79 | 35.92 | 38.79 | 8,274,899 | +2.67(+7.40%) |
Jul 28, 2008 | 37.24 | 38.28 | 35.91 | 36.12 | 5,887,596 | -1.52(-4.04%) |
Jul 25, 2008 | 38.41 | 38.48 | 36.86 | 37.63 | 5,657,417 | -0.43(-1.12%) |
Jul 24, 2008 | 40.10 | 40.14 | 37.83 | 38.06 | 7,651,866 | -2.11(-5.25%) |
Jul 23, 2008 | 39.07 | 40.32 | 37.96 | 40.17 | 12,118,109 | +1.23(+3.15%) |
Jul 22, 2008 | 35.68 | 39.14 | 35.35 | 38.94 | 11,341,545 | +2.96(+8.22%) |
Jul 21, 2008 | 35.97 | 36.72 | 35.65 | 35.99 | 6,704,401 | -0.06(-0.18%) |
Jul 18, 2008 | 36.13 | 36.49 | 34.20 | 36.05 | 7,864,906 | -0.12(-0.32%) |
Jul 17, 2008 | 36.69 | 36.85 | 35.10 | 36.17 | 10,160,758 | +1.04(+2.96%) |
Jul 16, 2008 | 33.07 | 35.18 | 32.51 | 35.13 | 9,328,296 | +2.35(+7.17%) |
Jul 15, 2008 | 33.19 | 33.88 | 31.98 | 32.78 | 10,370,288 | -0.73(-2.18%) |
Jul 14, 2008 | 34.15 | 34.60 | 33.32 | 33.51 | 8,401,644 | -0.16(-0.47%) |
Jul 11, 2008 | 34.14 | 34.60 | 32.97 | 33.67 | 9,801,669 | -0.81(-2.34%) |
Jul 10, 2008 | 35.19 | 35.25 | 33.79 | 34.47 | 8,205,778 | -0.78(-2.22%) |
Jul 09, 2008 | 37.10 | 37.24 | 35.06 | 35.26 | 7,158,926 | -1.73(-4.68%) |
Jul 08, 2008 | 34.63 | 37.14 | 34.31 | 36.99 | 9,313,654 | +2.31(+6.68%) |
Jul 07, 2008 | 35.72 | 36.43 | 34.44 | 34.67 | 6,829,759 | -0.96(-2.71%) |
Jul 04, 2008 | 36.28 | 36.75 | 35.59 | 35.64 | 3,784,405 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 36.75 | 35.59 | 35.64 | 3,784,405 | -0.41(-1.14%) |
Jul 02, 2008 | 36.16 | 37.03 | 35.81 | 36.04 | 11,057,454 | -0.12(-0.32%) |
Jul 01, 2008 | 34.52 | 36.21 | 34.37 | 36.16 | 11,524,919 | +1.24(+3.55%) |
Jun 30, 2008 | 37.26 | 37.37 | 34.55 | 34.92 | 16,157,632 | -2.35(-6.30%) |
Jun 27, 2008 | 38.04 | 38.43 | 37.19 | 37.27 | 8,320,238 | -0.75(-1.97%) |
Jun 26, 2008 | 39.32 | 39.75 | 37.90 | 38.02 | 9,464,242 | -1.83(-4.59%) |
Jun 25, 2008 | 39.28 | 40.60 | 39.25 | 39.85 | 6,071,835 | +0.64(+1.64%) |
Jun 24, 2008 | 38.45 | 39.63 | 38.38 | 39.21 | 5,262,000 | +0.61(+1.59%) |
Jun 23, 2008 | 39.72 | 39.96 | 38.55 | 38.59 | 6,256,266 | -1.00(-2.52%) |
Jun 20, 2008 | 40.86 | 40.90 | 39.52 | 39.59 | 8,242,465 | -1.42(-3.46%) |
Jun 19, 2008 | 40.34 | 41.14 | 39.83 | 41.01 | 6,045,474 | +0.63(+1.56%) |
Jun 18, 2008 | 40.34 | 40.86 | 39.49 | 40.38 | 8,990,754 | -0.18(-0.43%) |
Jun 17, 2008 | 41.40 | 42.17 | 40.56 | 40.56 | 6,534,238 | -0.69(-1.67%) |
Jun 16, 2008 | 41.14 | 41.75 | 40.90 | 41.25 | 4,698,186 | -0.29(-0.70%) |
Jun 13, 2008 | 40.77 | 41.55 | 40.62 | 41.54 | 5,200,021 | +1.01(+2.48%) |
Jun 12, 2008 | 39.96 | 41.24 | 39.96 | 40.53 | 6,702,858 | +0.71(+1.78%) |
Jun 11, 2008 | 41.41 | 41.69 | 39.72 | 39.83 | 7,128,892 | -1.74(-4.19%) |
Jun 10, 2008 | 41.59 | 41.95 | 40.92 | 41.57 | 5,389,439 | +0.33(+0.79%) |
Jun 09, 2008 | 41.98 | 42.48 | 41.03 | 41.24 | 4,980,550 | -0.63(-1.51%) |
Jun 06, 2008 | 43.14 | 43.49 | 41.77 | 41.87 | 6,227,430 | -1.94(-4.43%) |
Jun 05, 2008 | 43.62 | 44.10 | 43.26 | 43.81 | 4,422,146 | +0.27(+0.63%) |
Jun 04, 2008 | 43.32 | 43.96 | 43.18 | 43.54 | 4,943,250 | +0.15(+0.34%) |
Jun 03, 2008 | 42.95 | 43.58 | 42.76 | 43.39 | 4,234,993 | +0.51(+1.20%) |
Jun 02, 2008 | 43.67 | 43.78 | 42.68 | 42.88 | 4,169,745 | -0.79(-1.81%) |
May 30, 2008 | 44.88 | 44.88 | 43.39 | 43.67 | 4,547,398 | -0.68(-1.53%) |
May 29, 2008 | 43.52 | 44.55 | 43.22 | 44.35 | 4,125,802 | +0.96(+2.22%) |
May 28, 2008 | 44.00 | 44.07 | 43.19 | 43.38 | 5,028,283 | -0.41(-0.95%) |
May 27, 2008 | 43.26 | 44.12 | 43.26 | 43.80 | 5,443,829 | +0.42(+0.97%) |
May 26, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 4,571,733 | -0.40(-0.91%) |
May 22, 2008 | 42.91 | 43.98 | 42.71 | 43.77 | 4,910,070 | +0.61(+1.41%) |
May 21, 2008 | 44.28 | 44.38 | 43.02 | 43.16 | 5,693,122 | -0.95(-2.15%) |
May 20, 2008 | 44.42 | 44.71 | 44.01 | 44.11 | 5,895,828 | -0.54(-1.20%) |
May 19, 2008 | 43.99 | 44.85 | 43.80 | 44.65 | 6,103,167 | +0.63(+1.43%) |
May 16, 2008 | 44.86 | 44.88 | 43.83 | 44.02 | 4,061,887 | -0.68(-1.52%) |
May 15, 2008 | 43.77 | 44.71 | 43.66 | 44.70 | 4,463,237 | +0.87(+1.99%) |
May 14, 2008 | 43.46 | 44.36 | 43.38 | 43.83 | 5,769,938 | +0.65(+1.50%) |
May 13, 2008 | 44.18 | 44.18 | 42.94 | 43.18 | 5,779,865 | -0.80(-1.82%) |
May 12, 2008 | 42.41 | 44.08 | 42.41 | 43.98 | 5,052,498 | +1.61(+3.79%) |
May 09, 2008 | 42.24 | 43.12 | 42.09 | 42.37 | 4,245,999 | -0.12(-0.28%) |
May 08, 2008 | 43.37 | 43.66 | 42.39 | 42.49 | 6,006,521 | -0.80(-1.84%) |
May 07, 2008 | 44.50 | 45.06 | 43.18 | 43.28 | 5,261,456 | -1.41(-3.15%) |
May 06, 2008 | 44.66 | 45.02 | 43.86 | 44.69 | 5,037,159 | -0.25(-0.56%) |
May 05, 2008 | 44.99 | 45.61 | 44.51 | 44.94 | 4,112,103 | -0.46(-1.02%) |
May 02, 2008 | 45.88 | 46.29 | 45.11 | 45.40 | 6,456,280 | +0.23(+0.50%) |
May 01, 2008 | 43.27 | 45.71 | 43.02 | 45.18 | 9,331,334 | +0.92(+2.07%) |
Apr 30, 2008 | 44.56 | 45.25 | 43.92 | 44.26 | 6,081,690 | +0.06(+0.13%) |
Apr 29, 2008 | 44.31 | 44.97 | 44.10 | 44.20 | 5,862,963 | -0.08(-0.18%) |
Apr 28, 2008 | 44.91 | 44.91 | 44.06 | 44.28 | 5,264,554 | -0.23(-0.51%) |
Apr 25, 2008 | 44.60 | 45.01 | 44.07 | 44.51 | 4,508,258 | +0.19(+0.44%) |
Apr 24, 2008 | 43.92 | 44.60 | 43.52 | 44.32 | 6,489,467 | +0.57(+1.30%) |
Apr 23, 2008 | 44.52 | 44.75 | 43.60 | 43.75 | 4,281,873 | -0.78(-1.75%) |
Apr 22, 2008 | 44.92 | 45.30 | 44.29 | 44.53 | 3,963,441 | -0.68(-1.50%) |
Apr 21, 2008 | 45.48 | 45.52 | 44.97 | 45.21 | 2,999,318 | -0.44(-0.96%) |
Apr 18, 2008 | 46.18 | 46.77 | 45.44 | 45.64 | 7,205,593 | +0.61(+1.35%) |
Apr 17, 2008 | 44.92 | 45.41 | 44.43 | 45.04 | 5,448,617 | -0.13(-0.30%) |
Apr 16, 2008 | 45.09 | 45.41 | 44.64 | 45.17 | 5,954,219 | +0.54(+1.22%) |
Apr 15, 2008 | 44.68 | 45.19 | 44.06 | 44.63 | 5,935,518 | +0.15(+0.33%) |
Apr 14, 2008 | 45.66 | 45.66 | 44.26 | 44.48 | 6,594,495 | -1.10(-2.42%) |
Apr 11, 2008 | 45.80 | 46.47 | 45.50 | 45.59 | 4,583,095 | -0.92(-1.99%) |
Apr 10, 2008 | 46.53 | 46.85 | 46.02 | 46.51 | 5,476,135 | -0.11(-0.23%) |
Apr 09, 2008 | 47.55 | 47.77 | 46.53 | 46.61 | 4,116,371 | -0.82(-1.73%) |
Apr 08, 2008 | 47.81 | 48.02 | 47.02 | 47.43 | 3,752,943 | -0.63(-1.30%) |
Apr 07, 2008 | 47.89 | 48.47 | 47.68 | 48.06 | 3,744,443 | +0.42(+0.88%) |
Apr 04, 2008 | 49.02 | 49.02 | 47.22 | 47.64 | 5,509,106 | +0.13(+0.27%) |
Apr 03, 2008 | 46.88 | 47.64 | 46.43 | 47.51 | 5,451,110 | +0.56(+1.18%) |
Apr 02, 2008 | 47.35 | 47.72 | 46.75 | 46.95 | 5,977,431 | -0.32(-0.68%) |
Apr 01, 2008 | 45.88 | 47.37 | 45.88 | 47.27 | 8,774,337 | +1.53(+3.35%) |
Mar 31, 2008 | 44.01 | 46.29 | 43.92 | 45.74 | 8,808,841 | +1.64(+3.71%) |
Mar 28, 2008 | 44.52 | 45.06 | 43.95 | 44.11 | 3,795,521 | -0.22(-0.50%) |
Mar 27, 2008 | 44.58 | 45.19 | 44.14 | 44.33 | 4,729,773 | -0.23(-0.51%) |
Mar 26, 2008 | 44.54 | 45.05 | 44.00 | 44.56 | 4,968,903 | -0.56(-1.24%) |
Mar 25, 2008 | 45.57 | 45.63 | 44.43 | 45.12 | 3,825,556 | -0.53(-1.17%) |
Mar 24, 2008 | 44.58 | 46.87 | 44.58 | 45.65 | 8,038,102 | +1.16(+2.61%) |
Mar 21, 2008 | 41.97 | 44.52 | 41.78 | 44.49 | 9,379,764 | +0.00(+0.00%) |
Mar 20, 2008 | 41.97 | 44.52 | 41.89 | 44.49 | 9,379,764 | +2.71(+6.48%) |
Mar 19, 2008 | 42.76 | 43.29 | 41.78 | 41.78 | 7,205,716 | -0.69(-1.62%) |
Mar 18, 2008 | 40.90 | 42.47 | 40.59 | 42.47 | 8,098,574 | +2.26(+5.61%) |
Mar 17, 2008 | 39.17 | 40.55 | 38.38 | 40.21 | 9,258,710 | +0.06(+0.16%) |
Mar 14, 2008 | 41.77 | 41.77 | 39.76 | 40.15 | 7,577,850 | -1.26(-3.04%) |
Mar 13, 2008 | 41.05 | 41.70 | 40.25 | 41.41 | 7,915,365 | +0.02(+0.06%) |
Mar 12, 2008 | 42.58 | 43.45 | 41.36 | 41.38 | 6,369,528 | -1.14(-2.68%) |
Mar 11, 2008 | 40.92 | 42.61 | 40.79 | 42.52 | 9,947,055 | +2.88(+7.25%) |
Mar 10, 2008 | 40.58 | 40.90 | 39.59 | 39.65 | 6,211,251 | -0.82(-2.02%) |
Mar 07, 2008 | 39.75 | 41.28 | 39.41 | 40.46 | 6,720,005 | +0.24(+0.60%) |
Mar 06, 2008 | 41.34 | 41.49 | 40.04 | 40.22 | 6,936,051 | -1.44(-3.47%) |
Mar 05, 2008 | 42.01 | 42.56 | 41.18 | 41.67 | 7,329,279 | -0.16(-0.38%) |
Mar 04, 2008 | 41.54 | 41.92 | 40.88 | 41.83 | 7,766,590 | -0.19(-0.45%) |
Mar 03, 2008 | 42.52 | 42.67 | 40.86 | 42.01 | 8,595,896 | -0.64(-1.51%) |
Feb 29, 2008 | 43.36 | 43.59 | 42.47 | 42.66 | 7,760,189 | -1.28(-2.91%) |
Feb 28, 2008 | 44.32 | 44.87 | 43.85 | 43.94 | 4,946,101 | -1.36(-2.99%) |
Feb 27, 2008 | 43.76 | 45.63 | 43.26 | 45.29 | 9,107,446 | +1.17(+2.66%) |
Feb 26, 2008 | 43.46 | 44.35 | 43.33 | 44.12 | 6,477,217 | +0.41(+0.95%) |
Feb 25, 2008 | 43.11 | 43.97 | 42.60 | 43.70 | 7,458,710 | +0.74(+1.73%) |
Feb 22, 2008 | 42.62 | 43.02 | 41.70 | 42.96 | 6,649,231 | +0.67(+1.58%) |
Feb 21, 2008 | 42.17 | 43.05 | 42.00 | 42.29 | 6,479,921 | +0.36(+0.85%) |
Feb 20, 2008 | 40.87 | 42.19 | 40.41 | 41.94 | 7,532,577 | +0.53(+1.27%) |
Feb 19, 2008 | 42.26 | 42.43 | 41.04 | 41.41 | 9,790,191 | -0.45(-1.08%) |
Feb 18, 2008 | 41.08 | 42.03 | 40.58 | 41.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.08 | 42.03 | 40.58 | 41.86 | 6,886,564 | +0.58(+1.40%) |
Feb 14, 2008 | 41.41 | 42.37 | 41.22 | 41.28 | 8,847,900 | -0.41(-0.98%) |
Feb 13, 2008 | 40.75 | 41.92 | 40.36 | 41.69 | 8,761,528 | +1.34(+3.32%) |
Feb 12, 2008 | 39.56 | 41.05 | 38.99 | 40.35 | 12,238,190 | +0.98(+2.48%) |
Feb 11, 2008 | 42.03 | 42.03 | 39.03 | 39.38 | 13,067,068 | -2.64(-6.28%) |
Feb 08, 2008 | 41.59 | 42.38 | 41.54 | 42.01 | 8,609,932 | +0.28(+0.67%) |
Feb 07, 2008 | 42.71 | 43.87 | 40.36 | 41.73 | 28,116,382 | -3.51(-7.76%) |
Feb 06, 2008 | 46.32 | 46.32 | 44.56 | 45.25 | 10,834,259 | -0.46(-1.00%) |
Feb 05, 2008 | 48.13 | 48.15 | 45.70 | 45.70 | 10,844,614 | -3.45(-7.03%) |
Feb 04, 2008 | 49.66 | 49.75 | 48.79 | 49.16 | 3,298,650 | -0.70(-1.41%) |
Feb 01, 2008 | 49.10 | 50.21 | 48.81 | 49.86 | 4,564,804 | +0.71(+1.45%) |
Jan 31, 2008 | 47.99 | 49.99 | 46.92 | 49.15 | 7,273,680 | +1.15(+2.40%) |
Jan 30, 2008 | 49.06 | 50.34 | 47.71 | 47.99 | 6,681,904 | -1.19(-2.41%) |
Jan 29, 2008 | 48.78 | 49.28 | 48.32 | 49.18 | 5,661,345 | +0.99(+2.06%) |
Jan 28, 2008 | 46.56 | 48.19 | 46.05 | 48.19 | 6,520,263 | +1.78(+3.84%) |
Jan 25, 2008 | 47.95 | 48.40 | 46.12 | 46.40 | 6,158,954 | -0.98(-2.07%) |
Jan 24, 2008 | 47.38 | 47.50 | 46.60 | 47.39 | 6,514,283 | +0.27(+0.58%) |
Jan 23, 2008 | 45.66 | 47.50 | 44.60 | 47.11 | 13,957,194 | +0.17(+0.36%) |
Jan 22, 2008 | 44.42 | 48.33 | 44.13 | 46.94 | 13,368,410 | +0.18(+0.37%) |
Jan 21, 2008 | 49.63 | 49.85 | 46.37 | 46.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.63 | 49.85 | 46.37 | 46.77 | 14,800,838 | -2.51(-5.10%) |
Jan 17, 2008 | 51.20 | 51.38 | 48.55 | 49.28 | 11,246,224 | -1.66(-3.26%) |
Jan 16, 2008 | 52.02 | 52.17 | 49.57 | 50.94 | 10,176,583 | -1.23(-2.36%) |
Jan 15, 2008 | 52.62 | 53.20 | 51.90 | 52.17 | 5,823,759 | -1.15(-2.15%) |
Jan 14, 2008 | 53.62 | 53.78 | 52.87 | 53.32 | 3,314,010 | -0.09(-0.16%) |
Jan 11, 2008 | 52.70 | 54.33 | 52.48 | 53.41 | 5,844,095 | +0.12(+0.22%) |
Jan 10, 2008 | 51.50 | 54.09 | 50.97 | 53.29 | 8,430,713 | +1.37(+2.63%) |
Jan 09, 2008 | 50.99 | 52.02 | 50.34 | 51.92 | 7,002,725 | +0.85(+1.67%) |
Jan 08, 2008 | 53.27 | 53.55 | 50.86 | 51.07 | 8,811,121 | -1.94(-3.66%) |
Jan 07, 2008 | 53.10 | 53.36 | 52.54 | 53.01 | 4,962,900 | +0.13(+0.25%) |
Jan 04, 2008 | 52.97 | 53.29 | 52.47 | 52.87 | 4,683,283 | -0.50(-0.93%) |
Jan 03, 2008 | 53.45 | 53.80 | 52.83 | 53.37 | 2,780,227 | +0.15(+0.27%) |
Jan 02, 2008 | 54.37 | 54.45 | 52.82 | 53.23 | 5,031,199 | -1.16(-2.14%) |
Jan 01, 2008 | 54.13 | 54.82 | 53.70 | 54.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.13 | 54.82 | 53.70 | 54.39 | 3,068,775 | +0.11(+0.19%) |
Dec 28, 2007 | 54.75 | 55.01 | 54.04 | 54.28 | 2,157,271 | +0.09(+0.17%) |
Dec 27, 2007 | 55.52 | 55.52 | 54.13 | 54.19 | 3,135,496 | -1.48(-2.66%) |
Dec 26, 2007 | 55.61 | 55.74 | 54.94 | 55.67 | 2,291,218 | -0.05(-0.08%) |
Dec 24, 2007 | 54.96 | 55.83 | 54.80 | 55.72 | 1,528,624 | +1.01(+1.84%) |
Dec 21, 2007 | 54.46 | 54.81 | 53.99 | 54.71 | 5,390,433 | +0.99(+1.85%) |
Dec 20, 2007 | 54.69 | 55.24 | 52.99 | 53.72 | 4,703,078 | -0.54(-0.99%) |
Dec 19, 2007 | 54.87 | 55.48 | 53.93 | 54.25 | 3,016,337 | -0.18(-0.32%) |
Dec 18, 2007 | 54.79 | 54.91 | 53.35 | 54.43 | 3,956,210 | +0.39(+0.71%) |
Dec 17, 2007 | 54.46 | 54.91 | 53.83 | 54.04 | 4,869,743 | -0.77(-1.40%) |
Dec 14, 2007 | 55.57 | 55.84 | 54.81 | 54.81 | 3,770,280 | -0.77(-1.38%) |
Dec 13, 2007 | 54.93 | 55.66 | 54.03 | 55.58 | 5,332,184 | +0.15(+0.27%) |
Dec 12, 2007 | 55.95 | 56.18 | 54.66 | 55.42 | 6,833,804 | +0.81(+1.49%) |
Dec 11, 2007 | 56.76 | 57.08 | 54.43 | 54.61 | 7,476,665 | -2.17(-3.83%) |
Dec 10, 2007 | 56.46 | 57.07 | 56.18 | 56.79 | 3,743,136 | +0.37(+0.65%) |
Dec 07, 2007 | 56.19 | 57.07 | 55.89 | 56.42 | 9,978,728 | -0.91(-1.59%) |
Dec 06, 2007 | 56.69 | 57.47 | 56.21 | 57.33 | 3,960,261 | +0.63(+1.10%) |
Dec 05, 2007 | 55.43 | 56.93 | 55.31 | 56.70 | 8,492,527 | +1.89(+3.46%) |
Dec 04, 2007 | 54.09 | 55.69 | 53.65 | 54.81 | 7,869,014 | +0.29(+0.53%) |
Dec 03, 2007 | 55.24 | 55.24 | 54.01 | 54.52 | 3,930,590 | -0.51(-0.92%) |
Nov 30, 2007 | 55.31 | 56.01 | 54.70 | 55.03 | 6,331,564 | +0.49(+0.90%) |
Nov 29, 2007 | 54.66 | 54.92 | 53.83 | 54.54 | 5,875,839 | -0.63(-1.14%) |
Nov 28, 2007 | 54.16 | 55.74 | 53.78 | 55.17 | 6,766,697 | +1.53(+2.86%) |
Nov 27, 2007 | 53.06 | 53.80 | 52.71 | 53.64 | 6,178,351 | +1.34(+2.57%) |
Nov 26, 2007 | 53.79 | 54.73 | 52.17 | 52.30 | 6,786,505 | -2.58(-4.70%) |
Nov 23, 2007 | 54.29 | 55.04 | 53.96 | 54.87 | 1,656,332 | +1.05(+1.94%) |
Nov 21, 2007 | 54.58 | 54.94 | 53.38 | 53.83 | 4,870,552 | -1.85(-3.33%) |
Nov 20, 2007 | 55.86 | 56.71 | 54.73 | 55.68 | 6,868,457 | +0.02(+0.03%) |
Nov 19, 2007 | 56.88 | 56.97 | 55.39 | 55.66 | 5,505,970 | -1.47(-2.57%) |
Nov 16, 2007 | 58.24 | 58.24 | 56.34 | 57.13 | 4,943,937 | +0.23(+0.41%) |
Nov 15, 2007 | 57.80 | 58.03 | 56.40 | 56.90 | 5,507,082 | -1.20(-2.07%) |
Nov 14, 2007 | 57.19 | 59.02 | 57.19 | 58.10 | 8,257,972 | +1.36(+2.39%) |
Nov 13, 2007 | 56.02 | 56.84 | 55.34 | 56.74 | 4,616,691 | +1.42(+2.57%) |
Nov 12, 2007 | 54.37 | 56.70 | 54.37 | 55.32 | 4,957,722 | +0.75(+1.38%) |
Nov 09, 2007 | 54.69 | 55.59 | 53.76 | 54.57 | 4,358,235 | -0.74(-1.33%) |
Nov 08, 2007 | 54.55 | 55.51 | 53.83 | 55.31 | 7,379,697 | +1.02(+1.87%) |
Nov 07, 2007 | 55.13 | 55.77 | 53.86 | 54.29 | 7,454,139 | -1.84(-3.28%) |
Nov 06, 2007 | 55.77 | 56.13 | 55.39 | 56.13 | 4,510,290 | +0.32(+0.57%) |
Nov 05, 2007 | 56.12 | 56.40 | 55.20 | 55.82 | 5,071,343 | -0.93(-1.64%) |
Nov 02, 2007 | 57.83 | 58.01 | 55.83 | 56.74 | 6,921,993 | -0.57(-0.99%) |
Nov 01, 2007 | 56.71 | 58.12 | 55.34 | 57.31 | 9,265,371 | +0.77(+1.36%) |
Oct 31, 2007 | 56.02 | 56.63 | 55.48 | 56.54 | 3,618,700 | +0.75(+1.35%) |
Oct 30, 2007 | 55.98 | 56.68 | 55.79 | 55.79 | 2,366,849 | -0.50(-0.88%) |
Oct 29, 2007 | 57.34 | 57.34 | 55.79 | 56.28 | 3,806,871 | -1.00(-1.75%) |
Oct 26, 2007 | 56.70 | 57.49 | 55.49 | 57.28 | 3,530,088 | +1.39(+2.49%) |
Oct 25, 2007 | 56.01 | 56.70 | 54.82 | 55.89 | 5,303,515 | +0.12(+0.21%) |
Oct 24, 2007 | 56.44 | 56.82 | 54.15 | 55.77 | 6,899,816 | -1.06(-1.86%) |
Oct 23, 2007 | 57.26 | 57.26 | 56.08 | 56.83 | 2,348,032 | +0.11(+0.20%) |
Oct 22, 2007 | 55.41 | 57.22 | 55.41 | 56.72 | 3,301,888 | +0.67(+1.20%) |
Oct 19, 2007 | 57.21 | 57.32 | 55.48 | 56.05 | 5,758,889 | -1.44(-2.51%) |
Oct 18, 2007 | 57.08 | 57.88 | 56.88 | 57.49 | 3,044,949 | +0.18(+0.31%) |
Oct 17, 2007 | 58.04 | 58.35 | 56.41 | 57.32 | 3,295,730 | -0.24(-0.42%) |
Oct 16, 2007 | 57.70 | 57.88 | 57.33 | 57.56 | 3,589,277 | -0.14(-0.24%) |
Oct 15, 2007 | 59.04 | 59.11 | 57.11 | 57.70 | 4,865,932 | -1.40(-2.36%) |
Oct 12, 2007 | 58.90 | 59.18 | 58.63 | 59.09 | 3,509,525 | +0.18(+0.31%) |
Oct 11, 2007 | 58.60 | 59.31 | 58.20 | 58.91 | 6,659,152 | +0.46(+0.79%) |
Oct 10, 2007 | 58.21 | 58.54 | 57.82 | 58.45 | 3,595,777 | +0.24(+0.41%) |
Oct 09, 2007 | 57.86 | 58.21 | 57.28 | 58.21 | 2,924,349 | +0.63(+1.09%) |
Oct 08, 2007 | 58.31 | 58.31 | 57.40 | 57.59 | 2,155,927 | -0.64(-1.09%) |
Oct 05, 2007 | 57.90 | 58.46 | 57.40 | 58.22 | 2,557,415 | +0.76(+1.32%) |
Oct 04, 2007 | 57.65 | 57.87 | 57.14 | 57.46 | 1,828,338 | +0.05(+0.09%) |
Oct 03, 2007 | 57.64 | 57.87 | 57.18 | 57.41 | 2,738,744 | -0.51(-0.88%) |
Oct 02, 2007 | 58.45 | 58.46 | 57.58 | 57.92 | 3,448,908 | -0.61(-1.05%) |
Oct 01, 2007 | 56.96 | 58.87 | 56.91 | 58.53 | 6,031,224 | +1.49(+2.61%) |
Sep 28, 2007 | 56.65 | 57.24 | 56.53 | 57.04 | 3,961,000 | +0.46(+0.81%) |
Sep 27, 2007 | 55.19 | 56.89 | 55.04 | 56.59 | 6,687,599 | +1.44(+2.62%) |
Sep 26, 2007 | 53.83 | 55.45 | 53.77 | 55.14 | 3,995,555 | +1.36(+2.52%) |
Sep 25, 2007 | 53.56 | 53.93 | 53.27 | 53.79 | 3,956,210 | -0.13(-0.24%) |
Sep 24, 2007 | 55.15 | 55.51 | 53.74 | 53.92 | 4,769,623 | -1.58(-2.84%) |
Sep 21, 2007 | 55.16 | 55.62 | 54.43 | 55.49 | 4,506,183 | +0.78(+1.42%) |
Sep 20, 2007 | 55.40 | 55.77 | 54.64 | 54.72 | 2,750,226 | -0.80(-1.44%) |
Sep 19, 2007 | 55.90 | 56.37 | 55.17 | 55.52 | 3,651,544 | -0.13(-0.24%) |
Sep 18, 2007 | 53.21 | 55.65 | 53.02 | 55.65 | 5,546,016 | +2.60(+4.89%) |
Sep 17, 2007 | 53.40 | 53.54 | 52.74 | 53.06 | 3,477,914 | -0.57(-1.07%) |
Sep 14, 2007 | 52.99 | 53.78 | 52.71 | 53.63 | 3,626,227 | +0.39(+0.74%) |
Sep 13, 2007 | 52.03 | 53.44 | 52.03 | 53.24 | 4,544,159 | +1.72(+3.34%) |
Sep 12, 2007 | 50.99 | 51.71 | 50.75 | 51.52 | 3,447,122 | +0.33(+0.65%) |
Sep 11, 2007 | 50.40 | 51.36 | 50.27 | 51.19 | 3,863,664 | +0.76(+1.51%) |
Sep 10, 2007 | 50.65 | 51.06 | 49.84 | 50.43 | 2,738,573 | -0.10(-0.20%) |
Sep 07, 2007 | 50.61 | 51.19 | 50.07 | 50.52 | 4,985,164 | -0.60(-1.18%) |
Sep 06, 2007 | 51.54 | 51.99 | 50.91 | 51.13 | 2,863,108 | -0.52(-1.01%) |
Sep 05, 2007 | 51.92 | 52.22 | 50.88 | 51.65 | 4,028,913 | -0.98(-1.87%) |
Sep 04, 2007 | 52.47 | 52.97 | 51.97 | 52.63 | 2,696,149 | +0.15(+0.28%) |
Aug 31, 2007 | 52.52 | 52.80 | 51.59 | 52.48 | 3,565,670 | +0.75(+1.46%) |
Aug 30, 2007 | 51.79 | 52.24 | 51.50 | 51.73 | 3,770,092 | -0.79(-1.50%) |
Aug 29, 2007 | 50.87 | 52.54 | 50.64 | 52.52 | 4,648,338 | +2.12(+4.21%) |
Aug 28, 2007 | 52.56 | 52.64 | 50.26 | 50.40 | 5,087,290 | -2.17(-4.13%) |
Aug 27, 2007 | 53.00 | 53.67 | 52.56 | 52.56 | 3,781,925 | -0.45(-0.85%) |
Aug 24, 2007 | 51.73 | 53.04 | 51.24 | 53.02 | 4,215,202 | +1.47(+2.85%) |
Aug 23, 2007 | 52.73 | 52.89 | 51.40 | 51.55 | 4,804,007 | -0.96(-1.84%) |
Aug 22, 2007 | 52.90 | 53.20 | 52.24 | 52.51 | 6,237,186 | +0.34(+0.65%) |
Aug 21, 2007 | 51.63 | 52.51 | 51.68 | 52.17 | 6,317,757 | +0.54(+1.05%) |
Aug 20, 2007 | 52.70 | 53.23 | 50.93 | 51.63 | 5,388,534 | -1.07(-2.03%) |
Aug 17, 2007 | 51.40 | 53.00 | 50.86 | 52.70 | 8,503,792 | +3.24(+6.56%) |
Aug 16, 2007 | 48.80 | 49.91 | 47.71 | 49.45 | 9,808,625 | +0.19(+0.38%) |
Aug 15, 2007 | 48.96 | 50.59 | 48.88 | 49.27 | 6,888,576 | -0.14(-0.28%) |
Aug 14, 2007 | 51.20 | 51.89 | 49.40 | 49.41 | 4,874,516 | -1.79(-3.49%) |
Aug 13, 2007 | 50.67 | 51.97 | 51.00 | 51.20 | 4,753,714 | +0.53(+1.05%) |
Aug 10, 2007 | 50.20 | 52.12 | 48.16 | 50.67 | 10,045,982 | -0.03(-0.06%) |
Aug 09, 2007 | 52.03 | 52.20 | 50.69 | 50.69 | 11,666,297 | -2.20(-4.17%) |
Aug 08, 2007 | 50.86 | 54.90 | 50.86 | 52.90 | 13,470,245 | +2.31(+4.58%) |
Aug 07, 2007 | 50.31 | 51.30 | 49.84 | 50.58 | 7,079,879 | -0.25(-0.49%) |
Aug 06, 2007 | 50.03 | 50.83 | 48.94 | 50.83 | 13,988,427 | +1.04(+2.09%) |
Aug 03, 2007 | 50.92 | 52.46 | 49.70 | 49.79 | 7,559,524 | -2.50(-4.77%) |
Aug 02, 2007 | 52.19 | 52.56 | 51.00 | 52.29 | 9,721,751 | +0.85(+1.65%) |