Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.42 | 46.11 | 44.90 | 45.00 | 3,353,500 | -0.57(-1.26%) |
Jul 30, 2008 | 45.25 | 45.91 | 44.94 | 45.58 | 3,196,903 | +0.47(+1.05%) |
Jul 29, 2008 | 45.10 | 46.30 | 44.14 | 45.10 | 4,100,034 | -0.75(-1.65%) |
Jul 28, 2008 | 45.98 | 46.30 | 45.56 | 45.86 | 4,848,961 | +0.03(+0.06%) |
Jul 25, 2008 | 44.92 | 46.12 | 44.79 | 45.83 | 4,605,302 | +1.21(+2.71%) |
Jul 24, 2008 | 45.47 | 45.58 | 44.51 | 44.62 | 2,291,805 | -0.87(-1.91%) |
Jul 23, 2008 | 44.69 | 45.51 | 44.41 | 45.49 | 2,722,531 | +0.94(+2.11%) |
Jul 22, 2008 | 43.41 | 44.56 | 43.36 | 44.55 | 2,342,425 | +1.04(+2.38%) |
Jul 21, 2008 | 44.11 | 44.11 | 43.11 | 43.51 | 2,142,770 | -0.33(-0.75%) |
Jul 18, 2008 | 43.39 | 43.87 | 43.08 | 43.84 | 2,540,407 | +0.53(+1.23%) |
Jul 17, 2008 | 44.71 | 44.71 | 43.01 | 43.31 | 3,898,459 | -1.26(-2.82%) |
Jul 16, 2008 | 43.73 | 44.59 | 43.38 | 44.56 | 2,926,243 | +0.80(+1.83%) |
Jul 15, 2008 | 43.25 | 44.12 | 42.89 | 43.76 | 3,072,322 | +0.25(+0.58%) |
Jul 14, 2008 | 43.89 | 44.15 | 43.09 | 43.51 | 1,995,141 | +0.05(+0.11%) |
Jul 11, 2008 | 43.31 | 44.12 | 42.81 | 43.46 | 2,992,357 | -0.41(-0.94%) |
Jul 10, 2008 | 43.41 | 43.96 | 43.12 | 43.87 | 2,895,388 | +0.29(+0.66%) |
Jul 09, 2008 | 44.11 | 44.34 | 43.59 | 43.59 | 2,742,092 | -0.60(-1.36%) |
Jul 08, 2008 | 43.71 | 44.34 | 43.61 | 44.19 | 3,436,383 | +0.37(+0.85%) |
Jul 07, 2008 | 44.07 | 44.51 | 43.61 | 43.81 | 2,293,450 | -0.28(-0.64%) |
Jul 04, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,859 | +0.00(+0.00%) |
Jul 03, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,859 | +0.06(+0.14%) |
Jul 02, 2008 | 44.57 | 44.84 | 44.03 | 44.03 | 3,247,800 | -0.51(-1.15%) |
Jul 01, 2008 | 44.19 | 44.88 | 43.99 | 44.55 | 2,537,278 | -0.13(-0.28%) |
Jun 30, 2008 | 44.84 | 45.19 | 44.23 | 44.67 | 2,539,498 | -0.16(-0.36%) |
Jun 27, 2008 | 44.59 | 48.25 | 44.36 | 44.84 | 4,202,544 | +0.41(+0.92%) |
Jun 26, 2008 | 46.70 | 46.70 | 44.42 | 44.43 | 5,983,531 | -2.56(-5.46%) |
Jun 25, 2008 | 46.44 | 47.39 | 46.24 | 46.99 | 3,779,960 | +0.75(+1.62%) |
Jun 24, 2008 | 46.58 | 46.74 | 46.21 | 46.24 | 2,051,522 | -0.47(-1.00%) |
Jun 23, 2008 | 46.66 | 47.26 | 46.48 | 46.71 | 2,857,787 | +0.16(+0.34%) |
Jun 20, 2008 | 47.27 | 47.51 | 46.45 | 46.55 | 4,668,478 | -1.10(-2.30%) |
Jun 19, 2008 | 46.08 | 47.84 | 46.08 | 47.65 | 2,637,970 | +0.89(+1.91%) |
Jun 18, 2008 | 47.35 | 48.59 | 46.32 | 46.75 | 7,546,605 | -0.72(-1.52%) |
Jun 17, 2008 | 48.46 | 48.50 | 47.43 | 47.47 | 2,281,742 | -0.87(-1.81%) |
Jun 16, 2008 | 48.41 | 48.56 | 47.83 | 48.35 | 2,188,384 | +0.07(+0.14%) |
Jun 13, 2008 | 48.25 | 48.66 | 47.83 | 48.28 | 2,200,854 | +0.51(+1.08%) |
Jun 12, 2008 | 48.05 | 48.79 | 47.68 | 47.77 | 2,392,402 | +0.05(+0.10%) |
Jun 11, 2008 | 47.93 | 48.67 | 47.72 | 47.72 | 2,957,960 | -0.21(-0.45%) |
Jun 10, 2008 | 47.91 | 48.35 | 47.62 | 47.93 | 2,655,305 | -0.14(-0.29%) |
Jun 09, 2008 | 47.85 | 48.24 | 47.69 | 48.07 | 2,120,815 | +0.19(+0.40%) |
Jun 06, 2008 | 49.50 | 49.70 | 47.86 | 47.88 | 4,187,984 | -1.92(-3.86%) |
Jun 05, 2008 | 49.15 | 49.86 | 48.75 | 49.80 | 3,073,884 | +0.73(+1.50%) |
Jun 04, 2008 | 49.32 | 49.32 | 48.76 | 49.07 | 3,557,604 | -0.25(-0.51%) |
Jun 03, 2008 | 49.82 | 50.08 | 49.01 | 49.32 | 2,570,261 | -0.35(-0.71%) |
Jun 02, 2008 | 50.30 | 50.37 | 49.34 | 49.68 | 2,234,923 | -0.71(-1.42%) |
May 30, 2008 | 50.15 | 50.60 | 49.74 | 50.39 | 2,343,334 | +0.41(+0.81%) |
May 29, 2008 | 49.72 | 50.13 | 49.07 | 49.98 | 1,816,649 | +0.07(+0.15%) |
May 28, 2008 | 50.14 | 50.14 | 49.45 | 49.91 | 2,808,602 | -0.19(-0.39%) |
May 27, 2008 | 49.30 | 50.22 | 49.27 | 50.10 | 2,605,079 | +0.73(+1.49%) |
May 26, 2008 | 49.74 | 49.94 | 49.37 | 49.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.74 | 49.94 | 49.37 | 49.37 | 1,770,179 | -0.60(-1.20%) |
May 22, 2008 | 49.74 | 50.22 | 49.65 | 49.97 | 2,099,802 | +0.23(+0.46%) |
May 21, 2008 | 50.66 | 50.97 | 49.68 | 49.74 | 3,085,669 | -0.89(-1.75%) |
May 20, 2008 | 51.28 | 51.29 | 50.58 | 50.63 | 2,481,180 | -0.79(-1.55%) |
May 19, 2008 | 50.42 | 51.72 | 50.31 | 51.43 | 3,584,360 | +0.95(+1.88%) |
May 16, 2008 | 50.07 | 50.53 | 49.76 | 50.48 | 3,010,610 | +0.31(+0.61%) |
May 15, 2008 | 50.09 | 50.49 | 49.75 | 50.17 | 2,512,713 | +0.02(+0.04%) |
May 14, 2008 | 50.64 | 50.93 | 50.14 | 50.15 | 2,794,893 | -0.17(-0.35%) |
May 13, 2008 | 50.02 | 50.60 | 49.76 | 50.32 | 2,577,994 | +0.29(+0.59%) |
May 12, 2008 | 49.89 | 50.08 | 49.38 | 50.03 | 1,826,379 | +0.36(+0.73%) |
May 09, 2008 | 48.62 | 50.10 | 48.62 | 49.67 | 1,437,273 | -0.19(-0.39%) |
May 08, 2008 | 49.69 | 50.02 | 49.18 | 49.86 | 2,514,773 | +0.27(+0.54%) |
May 07, 2008 | 50.00 | 50.08 | 49.60 | 49.60 | 4,705,408 | -0.29(-0.58%) |
May 06, 2008 | 49.28 | 50.03 | 49.16 | 49.88 | 2,403,787 | +0.17(+0.35%) |
May 05, 2008 | 49.05 | 50.09 | 49.41 | 49.71 | 2,079,775 | -0.37(-0.75%) |
May 02, 2008 | 49.98 | 50.47 | 49.76 | 50.08 | 2,223,303 | +0.15(+0.31%) |
May 01, 2008 | 48.98 | 49.99 | 48.95 | 49.93 | 3,327,255 | +0.80(+1.63%) |
Apr 30, 2008 | 49.42 | 50.06 | 49.13 | 49.13 | 3,502,964 | -0.41(-0.82%) |
Apr 29, 2008 | 49.01 | 49.72 | 48.96 | 49.54 | 3,676,106 | +0.60(+1.23%) |
Apr 28, 2008 | 49.17 | 49.56 | 48.71 | 48.94 | 4,200,906 | -0.47(-0.96%) |
Apr 25, 2008 | 49.81 | 50.72 | 48.43 | 49.41 | 4,593,575 | +0.96(+1.98%) |
Apr 24, 2008 | 46.30 | 48.78 | 46.26 | 48.45 | 5,308,773 | +1.93(+4.15%) |
Apr 23, 2008 | 46.85 | 47.01 | 45.70 | 46.52 | 4,044,699 | +0.07(+0.14%) |
Apr 22, 2008 | 47.06 | 47.35 | 46.43 | 46.45 | 3,283,341 | -1.02(-2.14%) |
Apr 21, 2008 | 47.64 | 47.89 | 47.42 | 47.47 | 1,951,536 | -0.19(-0.39%) |
Apr 18, 2008 | 48.16 | 48.16 | 47.41 | 47.65 | 2,921,836 | +0.19(+0.41%) |
Apr 17, 2008 | 47.44 | 47.79 | 47.35 | 47.46 | 3,872,430 | -0.02(-0.04%) |
Apr 16, 2008 | 48.10 | 48.59 | 46.40 | 47.48 | 7,720,639 | -0.31(-0.66%) |
Apr 15, 2008 | 51.05 | 51.05 | 47.64 | 47.79 | 7,070,541 | -3.52(-6.86%) |
Apr 14, 2008 | 51.06 | 51.48 | 51.03 | 51.31 | 1,094,128 | +0.25(+0.48%) |
Apr 11, 2008 | 51.87 | 52.03 | 51.00 | 51.07 | 2,168,658 | -1.06(-2.04%) |
Apr 10, 2008 | 51.96 | 52.29 | 51.80 | 52.13 | 1,706,544 | +0.07(+0.13%) |
Apr 09, 2008 | 52.27 | 52.36 | 51.80 | 52.06 | 1,854,713 | -0.07(-0.14%) |
Apr 08, 2008 | 51.85 | 52.26 | 51.82 | 52.13 | 1,472,455 | -0.25(-0.48%) |
Apr 07, 2008 | 52.79 | 52.82 | 51.97 | 52.39 | 2,350,656 | +0.08(+0.15%) |
Apr 04, 2008 | 52.98 | 53.09 | 52.20 | 52.31 | 2,099,925 | -0.53(-1.00%) |
Apr 03, 2008 | 52.70 | 52.92 | 52.29 | 52.84 | 2,414,852 | +0.12(+0.23%) |
Apr 02, 2008 | 52.50 | 53.10 | 52.09 | 52.72 | 2,385,756 | +0.46(+0.88%) |
Apr 01, 2008 | 52.03 | 52.50 | 51.43 | 52.25 | 2,851,143 | +0.29(+0.57%) |
Mar 31, 2008 | 52.07 | 52.43 | 51.43 | 51.96 | 3,183,782 | -0.08(-0.15%) |
Mar 28, 2008 | 52.32 | 52.59 | 51.92 | 52.04 | 1,683,914 | +0.07(+0.14%) |
Mar 27, 2008 | 52.57 | 52.76 | 51.93 | 51.97 | 2,179,462 | -0.36(-0.69%) |
Mar 26, 2008 | 52.30 | 52.60 | 52.11 | 52.33 | 2,005,562 | -0.35(-0.66%) |
Mar 25, 2008 | 52.31 | 52.87 | 51.95 | 52.67 | 2,506,295 | +0.34(+0.65%) |
Mar 24, 2008 | 52.49 | 52.71 | 52.09 | 52.33 | 2,339,648 | -0.04(-0.08%) |
Mar 21, 2008 | 52.80 | 52.87 | 52.09 | 52.37 | 3,546,033 | +0.00(+0.00%) |
Mar 20, 2008 | 52.80 | 52.87 | 52.09 | 52.37 | 3,546,033 | +0.13(+0.24%) |
Mar 19, 2008 | 53.44 | 53.84 | 52.25 | 52.25 | 3,263,871 | -1.04(-1.94%) |
Mar 18, 2008 | 53.85 | 53.85 | 52.56 | 53.28 | 3,405,500 | +0.33(+0.62%) |
Mar 17, 2008 | 50.76 | 53.42 | 50.76 | 52.96 | 4,739,586 | +1.17(+2.26%) |
Mar 14, 2008 | 52.90 | 53.08 | 51.33 | 51.79 | 4,494,262 | -0.83(-1.59%) |
Mar 13, 2008 | 52.58 | 52.89 | 52.10 | 52.62 | 3,171,515 | -0.37(-0.69%) |
Mar 12, 2008 | 53.22 | 53.61 | 52.90 | 52.99 | 2,362,582 | -0.22(-0.41%) |
Mar 11, 2008 | 53.42 | 53.42 | 52.29 | 53.21 | 2,484,893 | +0.86(+1.65%) |
Mar 10, 2008 | 52.92 | 53.12 | 52.31 | 52.35 | 2,666,575 | -0.41(-0.78%) |
Mar 07, 2008 | 52.86 | 53.60 | 52.53 | 52.76 | 2,573,437 | -0.41(-0.77%) |
Mar 06, 2008 | 53.40 | 53.59 | 52.87 | 53.17 | 2,837,753 | -0.47(-0.88%) |
Mar 05, 2008 | 53.42 | 53.82 | 53.07 | 53.64 | 3,282,524 | +0.05(+0.10%) |
Mar 04, 2008 | 54.74 | 54.74 | 53.03 | 53.59 | 5,746,227 | -1.55(-2.81%) |
Mar 03, 2008 | 55.07 | 55.69 | 54.20 | 55.14 | 7,202,542 | +2.64(+5.04%) |
Feb 29, 2008 | 52.93 | 53.22 | 52.38 | 52.49 | 3,030,822 | -0.91(-1.70%) |
Feb 28, 2008 | 54.69 | 54.69 | 53.00 | 53.40 | 2,946,808 | -0.57(-1.05%) |
Feb 27, 2008 | 52.89 | 55.01 | 52.89 | 53.97 | 5,576,526 | +0.87(+1.63%) |
Feb 26, 2008 | 53.10 | 53.23 | 52.61 | 53.10 | 2,461,605 | -0.35(-0.65%) |
Feb 25, 2008 | 52.74 | 53.45 | 52.72 | 53.45 | 3,097,914 | +0.63(+1.20%) |
Feb 22, 2008 | 53.09 | 53.32 | 52.05 | 52.82 | 2,910,836 | -0.21(-0.39%) |
Feb 21, 2008 | 54.26 | 54.26 | 52.94 | 53.02 | 2,867,514 | -1.07(-1.98%) |
Feb 20, 2008 | 53.78 | 54.09 | 53.16 | 54.09 | 3,127,750 | +0.27(+0.50%) |
Feb 19, 2008 | 53.88 | 54.30 | 53.58 | 53.82 | 2,220,061 | +0.45(+0.85%) |
Feb 18, 2008 | 53.16 | 53.64 | 52.76 | 53.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.16 | 53.64 | 52.76 | 53.37 | 2,397,008 | +0.11(+0.20%) |
Feb 14, 2008 | 53.64 | 53.88 | 53.10 | 53.26 | 2,305,617 | -0.26(-0.49%) |
Feb 13, 2008 | 53.35 | 53.62 | 53.17 | 53.52 | 2,700,578 | +0.47(+0.89%) |
Feb 12, 2008 | 53.32 | 53.52 | 52.76 | 53.05 | 2,894,190 | -0.05(-0.09%) |
Feb 11, 2008 | 52.68 | 53.41 | 52.68 | 53.10 | 3,202,333 | +0.29(+0.56%) |
Feb 08, 2008 | 52.65 | 53.12 | 52.41 | 52.80 | 3,442,774 | -0.03(-0.05%) |
Feb 07, 2008 | 51.67 | 52.83 | 51.53 | 52.83 | 3,572,835 | +0.78(+1.50%) |
Feb 06, 2008 | 53.04 | 53.04 | 51.94 | 52.05 | 3,760,895 | -0.59(-1.12%) |
Feb 05, 2008 | 53.21 | 53.49 | 52.63 | 52.63 | 2,634,840 | -1.42(-2.62%) |
Feb 04, 2008 | 53.48 | 54.30 | 53.45 | 54.05 | 2,108,302 | +0.31(+0.57%) |
Feb 01, 2008 | 52.43 | 53.84 | 52.43 | 53.74 | 3,540,512 | +0.75(+1.41%) |
Jan 31, 2008 | 53.09 | 54.28 | 52.17 | 53.00 | 5,006,847 | -1.00(-1.86%) |
Jan 30, 2008 | 52.86 | 54.88 | 52.58 | 54.00 | 3,864,828 | +1.12(+2.11%) |
Jan 29, 2008 | 52.57 | 53.51 | 52.49 | 52.88 | 3,934,580 | +0.65(+1.25%) |
Jan 28, 2008 | 52.10 | 52.59 | 51.81 | 52.23 | 2,689,856 | +0.09(+0.18%) |
Jan 25, 2008 | 52.11 | 53.05 | 51.51 | 52.13 | 3,772,733 | +0.42(+0.81%) |
Jan 24, 2008 | 51.74 | 52.53 | 50.97 | 51.71 | 4,287,001 | -0.59(-1.12%) |
Jan 23, 2008 | 50.76 | 52.57 | 50.76 | 52.30 | 5,060,882 | +0.08(+0.15%) |
Jan 22, 2008 | 50.44 | 52.90 | 50.44 | 52.22 | 3,910,599 | -0.24(-0.46%) |
Jan 21, 2008 | 52.45 | 53.40 | 52.27 | 52.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.45 | 53.40 | 52.27 | 52.46 | 3,828,788 | +0.01(+0.01%) |
Jan 17, 2008 | 53.30 | 53.48 | 52.27 | 52.45 | 5,285,225 | -0.95(-1.79%) |
Jan 16, 2008 | 54.15 | 54.58 | 53.19 | 53.41 | 4,400,449 | -0.75(-1.38%) |
Jan 15, 2008 | 53.16 | 54.94 | 53.15 | 54.16 | 4,214,325 | +1.06(+1.99%) |
Jan 14, 2008 | 53.78 | 53.79 | 53.01 | 53.10 | 2,502,545 | -0.23(-0.44%) |
Jan 11, 2008 | 52.66 | 54.29 | 52.44 | 53.34 | 3,281,589 | +0.29(+0.55%) |
Jan 10, 2008 | 52.96 | 53.63 | 52.77 | 53.04 | 2,670,675 | -0.31(-0.58%) |
Jan 09, 2008 | 51.20 | 53.37 | 50.85 | 53.35 | 3,706,910 | +2.32(+4.55%) |
Jan 08, 2008 | 52.50 | 52.50 | 50.95 | 51.03 | 2,990,984 | -1.12(-2.15%) |
Jan 07, 2008 | 52.83 | 52.97 | 51.59 | 52.15 | 2,792,510 | -0.51(-0.96%) |
Jan 04, 2008 | 52.78 | 53.22 | 52.53 | 52.65 | 2,647,868 | -0.29(-0.54%) |
Jan 03, 2008 | 52.76 | 53.03 | 52.56 | 52.94 | 2,807,490 | +0.45(+0.87%) |
Jan 02, 2008 | 52.58 | 52.79 | 52.08 | 52.49 | 1,993,452 | -0.03(-0.05%) |
Jan 01, 2008 | 52.69 | 53.16 | 52.51 | 52.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.69 | 53.16 | 52.51 | 52.51 | 1,075,813 | -0.46(-0.87%) |
Dec 28, 2007 | 53.29 | 53.72 | 52.88 | 52.98 | 1,182,699 | -0.25(-0.48%) |
Dec 27, 2007 | 53.81 | 53.96 | 53.05 | 53.23 | 1,488,072 | -0.66(-1.23%) |
Dec 26, 2007 | 54.14 | 54.34 | 53.42 | 53.89 | 1,012,583 | -0.53(-0.97%) |
Dec 24, 2007 | 54.16 | 54.72 | 53.96 | 54.42 | 513,338 | +0.61(+1.13%) |
Dec 21, 2007 | 54.02 | 54.50 | 53.36 | 53.81 | 2,937,617 | +0.48(+0.90%) |
Dec 20, 2007 | 52.84 | 53.52 | 52.84 | 53.33 | 2,710,917 | +0.84(+1.60%) |
Dec 19, 2007 | 53.14 | 53.14 | 52.10 | 52.49 | 4,071,450 | -0.43(-0.82%) |
Dec 18, 2007 | 53.62 | 53.67 | 52.69 | 52.92 | 2,926,583 | -0.42(-0.79%) |
Dec 17, 2007 | 53.30 | 53.62 | 52.86 | 53.34 | 3,557,019 | -0.08(-0.15%) |
Dec 14, 2007 | 53.62 | 54.08 | 53.26 | 53.42 | 2,124,782 | -0.45(-0.84%) |
Dec 13, 2007 | 53.93 | 54.34 | 53.53 | 53.88 | 2,186,927 | -0.07(-0.14%) |
Dec 12, 2007 | 53.66 | 54.50 | 53.41 | 53.95 | 4,357,799 | +0.83(+1.57%) |
Dec 11, 2007 | 54.97 | 55.19 | 52.72 | 53.12 | 2,963,447 | -1.88(-3.41%) |
Dec 10, 2007 | 55.75 | 55.75 | 54.52 | 54.99 | 2,366,073 | -0.49(-0.89%) |
Dec 07, 2007 | 55.18 | 55.69 | 54.71 | 55.49 | 2,200,014 | +0.30(+0.54%) |
Dec 06, 2007 | 54.64 | 55.53 | 54.06 | 55.19 | 2,530,473 | +1.13(+2.09%) |
Dec 05, 2007 | 54.25 | 55.01 | 53.80 | 54.06 | 3,673,875 | -0.11(-0.20%) |
Dec 04, 2007 | 53.91 | 54.50 | 53.59 | 54.16 | 3,429,397 | +0.03(+0.05%) |
Dec 03, 2007 | 52.11 | 54.24 | 52.11 | 54.14 | 4,616,776 | +1.52(+2.89%) |
Nov 30, 2007 | 51.99 | 52.70 | 51.59 | 52.61 | 4,051,938 | +1.14(+2.21%) |
Nov 29, 2007 | 52.15 | 52.83 | 51.32 | 51.48 | 4,518,995 | -0.95(-1.81%) |
Nov 28, 2007 | 52.69 | 52.82 | 52.13 | 52.43 | 3,924,951 | +0.11(+0.20%) |
Nov 27, 2007 | 52.83 | 52.86 | 51.87 | 52.32 | 3,769,173 | -0.13(-0.24%) |
Nov 26, 2007 | 53.36 | 54.10 | 52.32 | 52.45 | 4,239,231 | -1.02(-1.91%) |
Nov 23, 2007 | 52.47 | 53.50 | 52.29 | 53.47 | 1,173,724 | +1.24(+2.37%) |
Nov 21, 2007 | 52.09 | 52.92 | 52.00 | 52.23 | 3,907,255 | -0.39(-0.75%) |
Nov 20, 2007 | 52.90 | 53.36 | 51.95 | 52.63 | 5,097,290 | -0.27(-0.52%) |
Nov 19, 2007 | 53.35 | 54.01 | 52.85 | 52.90 | 4,428,823 | -0.82(-1.53%) |
Nov 16, 2007 | 54.91 | 55.03 | 53.26 | 53.72 | 4,595,790 | -0.87(-1.60%) |
Nov 15, 2007 | 55.37 | 55.44 | 54.55 | 54.60 | 2,316,755 | -0.97(-1.74%) |
Nov 14, 2007 | 56.35 | 56.60 | 55.32 | 55.57 | 2,525,808 | -0.37(-0.66%) |
Nov 13, 2007 | 54.59 | 55.97 | 54.59 | 55.93 | 3,808,779 | +1.34(+2.46%) |
Nov 12, 2007 | 54.87 | 55.67 | 54.54 | 54.59 | 2,411,812 | -0.48(-0.87%) |
Nov 09, 2007 | 55.51 | 56.05 | 54.83 | 55.07 | 2,354,496 | -0.95(-1.70%) |
Nov 08, 2007 | 56.37 | 56.88 | 55.67 | 56.03 | 4,159,297 | -0.07(-0.12%) |
Nov 07, 2007 | 56.90 | 56.90 | 55.95 | 56.09 | 4,857,128 | -0.32(-0.57%) |
Nov 06, 2007 | 55.19 | 56.43 | 54.89 | 56.41 | 2,788,918 | +1.27(+2.30%) |
Nov 05, 2007 | 55.28 | 55.43 | 54.66 | 55.15 | 1,977,175 | +0.43(+0.79%) |
Nov 02, 2007 | 54.78 | 55.05 | 53.96 | 54.71 | 3,290,874 | -0.07(-0.12%) |
Nov 01, 2007 | 55.76 | 56.09 | 54.70 | 54.78 | 2,901,589 | -1.06(-1.90%) |
Oct 31, 2007 | 55.36 | 55.84 | 54.81 | 55.84 | 1,797,881 | +0.63(+1.15%) |
Oct 30, 2007 | 54.77 | 55.50 | 54.60 | 55.21 | 1,837,564 | +0.13(+0.24%) |
Oct 29, 2007 | 54.97 | 55.39 | 54.54 | 55.07 | 2,565,641 | +0.35(+0.65%) |
Oct 26, 2007 | 55.72 | 55.72 | 54.50 | 54.72 | 2,061,139 | -0.50(-0.91%) |
Oct 25, 2007 | 55.31 | 55.89 | 55.00 | 55.22 | 2,702,362 | +0.29(+0.53%) |
Oct 24, 2007 | 53.46 | 55.17 | 53.43 | 54.93 | 3,621,369 | +1.82(+3.42%) |
Oct 23, 2007 | 52.71 | 53.36 | 52.57 | 53.11 | 1,443,576 | +0.43(+0.82%) |
Oct 22, 2007 | 52.16 | 52.74 | 51.89 | 52.67 | 1,965,749 | +0.15(+0.28%) |
Oct 19, 2007 | 53.55 | 53.84 | 52.50 | 52.53 | 2,186,029 | -1.25(-2.32%) |
Oct 18, 2007 | 53.36 | 53.93 | 53.36 | 53.78 | 1,728,098 | +0.08(+0.15%) |
Oct 17, 2007 | 53.76 | 54.26 | 53.12 | 53.70 | 2,508,737 | +0.07(+0.14%) |
Oct 16, 2007 | 52.97 | 53.65 | 52.78 | 53.62 | 3,369,042 | +0.63(+1.20%) |
Oct 15, 2007 | 52.88 | 53.34 | 52.75 | 52.99 | 1,830,226 | +0.07(+0.13%) |
Oct 12, 2007 | 53.02 | 53.09 | 52.63 | 52.92 | 1,703,464 | +0.05(+0.09%) |
Oct 11, 2007 | 52.82 | 53.22 | 52.55 | 52.88 | 3,126,899 | +0.41(+0.79%) |
Oct 10, 2007 | 52.73 | 52.87 | 52.10 | 52.46 | 2,412,395 | -0.27(-0.52%) |
Oct 09, 2007 | 52.76 | 53.00 | 52.51 | 52.74 | 2,304,480 | +0.12(+0.23%) |
Oct 08, 2007 | 52.50 | 52.79 | 52.42 | 52.61 | 798,010 | +0.19(+0.37%) |
Oct 05, 2007 | 53.16 | 53.19 | 52.37 | 52.42 | 1,113,230 | -0.47(-0.90%) |
Oct 04, 2007 | 52.67 | 53.05 | 52.30 | 52.90 | 1,241,714 | +0.44(+0.84%) |
Oct 03, 2007 | 52.15 | 52.54 | 51.95 | 52.45 | 1,520,397 | +0.24(+0.46%) |
Oct 02, 2007 | 53.34 | 53.43 | 51.98 | 52.21 | 1,919,327 | -1.04(-1.94%) |
Oct 01, 2007 | 52.57 | 53.28 | 52.18 | 53.25 | 1,592,426 | +1.16(+2.23%) |
Sep 28, 2007 | 52.15 | 52.72 | 51.82 | 52.09 | 1,656,817 | -0.19(-0.36%) |
Sep 27, 2007 | 52.54 | 52.54 | 51.69 | 52.27 | 1,789,045 | +0.01(+0.01%) |
Sep 26, 2007 | 53.37 | 53.37 | 52.22 | 52.27 | 2,222,418 | -0.90(-1.70%) |
Sep 25, 2007 | 52.33 | 53.35 | 52.27 | 53.17 | 1,841,158 | +0.62(+1.18%) |
Sep 24, 2007 | 53.02 | 53.41 | 52.51 | 52.55 | 1,547,651 | -0.57(-1.08%) |
Sep 21, 2007 | 53.22 | 53.76 | 53.10 | 53.12 | 2,188,575 | -0.10(-0.19%) |
Sep 20, 2007 | 53.36 | 53.56 | 53.14 | 53.22 | 1,495,239 | -0.11(-0.20%) |
Sep 19, 2007 | 52.89 | 53.53 | 52.64 | 53.33 | 2,232,451 | +0.59(+1.11%) |
Sep 18, 2007 | 52.46 | 52.87 | 51.79 | 52.74 | 1,951,523 | +0.43(+0.83%) |
Sep 17, 2007 | 52.53 | 52.82 | 52.08 | 52.31 | 1,296,822 | -0.36(-0.68%) |
Sep 14, 2007 | 52.42 | 53.04 | 52.42 | 52.67 | 2,096,779 | +0.09(+0.18%) |
Sep 13, 2007 | 52.86 | 53.16 | 52.53 | 52.57 | 2,278,124 | +0.09(+0.18%) |
Sep 12, 2007 | 52.75 | 53.41 | 52.37 | 52.48 | 3,090,061 | -0.27(-0.51%) |
Sep 11, 2007 | 52.47 | 52.86 | 52.09 | 52.75 | 1,938,494 | +0.59(+1.13%) |
Sep 10, 2007 | 52.35 | 52.68 | 51.84 | 52.16 | 2,255,213 | +0.25(+0.49%) |
Sep 07, 2007 | 51.15 | 52.16 | 51.15 | 51.91 | 2,360,486 | +0.20(+0.39%) |
Sep 06, 2007 | 51.11 | 52.01 | 51.01 | 51.71 | 2,414,395 | +0.05(+0.09%) |
Sep 05, 2007 | 51.97 | 52.29 | 51.54 | 51.66 | 1,677,782 | -0.71(-1.35%) |
Sep 04, 2007 | 52.22 | 52.64 | 51.92 | 52.37 | 1,799,977 | -0.28(-0.53%) |
Aug 31, 2007 | 52.24 | 52.89 | 52.09 | 52.65 | 3,507,859 | +0.85(+1.65%) |
Aug 30, 2007 | 51.05 | 52.18 | 50.42 | 51.79 | 1,727,798 | +0.42(+0.82%) |
Aug 29, 2007 | 51.14 | 51.43 | 50.87 | 51.37 | 2,457,223 | +0.63(+1.25%) |
Aug 28, 2007 | 52.23 | 52.27 | 50.65 | 50.74 | 2,580,916 | -1.72(-3.28%) |
Aug 27, 2007 | 52.35 | 52.91 | 52.29 | 52.46 | 1,575,077 | +0.04(+0.08%) |
Aug 24, 2007 | 50.94 | 52.55 | 50.87 | 52.42 | 2,203,849 | +1.35(+2.64%) |
Aug 23, 2007 | 51.66 | 51.86 | 51.05 | 51.07 | 2,568,037 | -0.45(-0.88%) |
Aug 22, 2007 | 51.78 | 52.25 | 51.33 | 51.53 | 2,789,815 | +0.28(+0.55%) |
Aug 21, 2007 | 51.46 | 52.20 | 51.17 | 51.25 | 4,667,362 | -0.35(-0.69%) |
Aug 20, 2007 | 51.89 | 52.35 | 51.33 | 51.60 | 2,567,289 | -0.30(-0.58%) |
Aug 17, 2007 | 50.99 | 51.99 | 50.78 | 51.90 | 3,920,566 | +1.46(+2.90%) |
Aug 16, 2007 | 50.35 | 50.96 | 49.34 | 50.44 | 4,171,545 | -0.05(-0.09%) |
Aug 15, 2007 | 51.42 | 51.84 | 50.46 | 50.48 | 2,658,391 | -1.27(-2.45%) |
Aug 14, 2007 | 52.62 | 52.74 | 51.31 | 51.75 | 2,915,454 | -0.67(-1.27%) |
Aug 13, 2007 | 51.87 | 53.42 | 51.79 | 52.42 | 3,857,971 | +0.55(+1.06%) |
Aug 10, 2007 | 49.52 | 52.05 | 49.31 | 51.87 | 4,642,643 | +2.01(+4.03%) |
Aug 09, 2007 | 51.45 | 52.08 | 49.74 | 49.86 | 4,543,480 | -1.86(-3.59%) |
Aug 08, 2007 | 51.96 | 51.96 | 51.15 | 51.72 | 4,226,344 | -0.32(-0.62%) |
Aug 07, 2007 | 53.03 | 53.24 | 51.62 | 52.04 | 3,560,160 | -0.99(-1.86%) |
Aug 06, 2007 | 52.71 | 53.25 | 52.11 | 53.03 | 3,442,752 | +0.48(+0.91%) |
Aug 03, 2007 | 53.12 | 53.28 | 52.54 | 52.55 | 3,263,476 | -0.36(-0.68%) |
Aug 02, 2007 | 51.61 | 53.02 | 51.35 | 52.91 | 3,102,190 | +1.29(+2.50%) |