Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.18 | 30.60 | 28.10 | 30.20 | 3,776,610 | +0.70(+2.37%) |
Jan 30, 2008 | 29.66 | 30.39 | 29.24 | 29.50 | 3,098,876 | -0.22(-0.74%) |
Jan 29, 2008 | 30.38 | 30.67 | 29.41 | 29.72 | 2,669,171 | -0.41(-1.36%) |
Jan 28, 2008 | 29.48 | 30.39 | 28.96 | 30.13 | 3,269,079 | +0.62(+2.10%) |
Jan 25, 2008 | 31.89 | 32.11 | 29.30 | 29.51 | 7,447,419 | -0.88(-2.90%) |
Jan 24, 2008 | 28.00 | 30.85 | 27.45 | 30.39 | 8,401,551 | +2.60(+9.36%) |
Jan 23, 2008 | 26.78 | 27.99 | 25.41 | 27.79 | 5,716,675 | +0.31(+1.13%) |
Jan 22, 2008 | 25.26 | 29.05 | 25.06 | 27.48 | 7,696,088 | +0.48(+1.78%) |
Jan 21, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,500 | +0.00(+0.00%) |
Jan 18, 2008 | 28.27 | 28.37 | 26.24 | 27.00 | 7,010,200 | +0.36(+1.35%) |
Jan 17, 2008 | 26.25 | 28.11 | 26.25 | 26.64 | 7,649,054 | +0.76(+2.94%) |
Jan 16, 2008 | 26.29 | 26.99 | 25.13 | 25.88 | 6,081,227 | -1.07(-3.97%) |
Jan 15, 2008 | 27.70 | 27.90 | 26.44 | 26.95 | 7,287,748 | -1.43(-5.04%) |
Jan 14, 2008 | 28.00 | 28.50 | 27.18 | 28.38 | 4,360,331 | +0.86(+3.12%) |
Jan 11, 2008 | 27.71 | 28.82 | 26.71 | 27.52 | 7,112,430 | -0.51(-1.82%) |
Jan 10, 2008 | 28.96 | 29.05 | 25.97 | 28.03 | 19,749,094 | -1.19(-4.07%) |
Jan 09, 2008 | 29.26 | 29.39 | 27.54 | 29.22 | 8,060,318 | -0.25(-0.85%) |
Jan 08, 2008 | 31.60 | 31.60 | 29.46 | 29.47 | 4,786,942 | -2.13(-6.74%) |
Jan 07, 2008 | 32.46 | 32.86 | 31.07 | 31.60 | 4,369,721 | -0.40(-1.25%) |
Jan 04, 2008 | 33.80 | 33.80 | 31.88 | 32.00 | 4,293,970 | -2.14(-6.27%) |
Jan 03, 2008 | 33.40 | 34.70 | 33.33 | 34.14 | 5,436,906 | +0.94(+2.83%) |
Jan 02, 2008 | 34.47 | 34.87 | 33.07 | 33.20 | 3,716,732 | -1.40(-4.05%) |
Jan 01, 2008 | 35.68 | 35.68 | 34.47 | 34.60 | 2,230,506 | +0.00(+0.00%) |
Dec 31, 2007 | 35.68 | 35.68 | 34.47 | 34.60 | 2,220,299 | -0.75(-2.12%) |
Dec 28, 2007 | 35.74 | 36.29 | 34.88 | 35.35 | 2,172,772 | -0.11(-0.31%) |
Dec 27, 2007 | 36.76 | 36.80 | 35.30 | 35.46 | 2,281,025 | -1.34(-3.64%) |
Dec 26, 2007 | 36.21 | 37.02 | 36.20 | 36.80 | 1,659,411 | +0.35(+0.96%) |
Dec 24, 2007 | 35.89 | 36.90 | 35.07 | 36.45 | 1,213,468 | +0.50(+1.39%) |
Dec 21, 2007 | 36.22 | 36.41 | 35.52 | 35.95 | 3,622,706 | +0.05(+0.14%) |
Dec 20, 2007 | 35.09 | 36.18 | 34.95 | 35.90 | 3,297,370 | +1.16(+3.34%) |
Dec 19, 2007 | 33.50 | 35.31 | 33.40 | 34.74 | 3,675,731 | +1.29(+3.86%) |
Dec 18, 2007 | 34.00 | 34.28 | 32.86 | 33.45 | 4,065,189 | -0.35(-1.04%) |
Dec 17, 2007 | 34.95 | 35.71 | 33.74 | 33.80 | 3,368,917 | -1.57(-4.44%) |
Dec 14, 2007 | 35.14 | 36.11 | 34.74 | 35.37 | 2,944,675 | -0.17(-0.48%) |
Dec 13, 2007 | 34.49 | 35.60 | 34.30 | 35.54 | 4,936,780 | +0.60(+1.72%) |
Dec 12, 2007 | 36.01 | 36.35 | 33.71 | 34.94 | 11,044,418 | -2.16(-5.82%) |
Dec 11, 2007 | 38.65 | 38.72 | 36.80 | 37.10 | 3,983,996 | -1.41(-3.66%) |
Dec 10, 2007 | 38.85 | 39.24 | 38.01 | 38.51 | 3,180,479 | -0.50(-1.28%) |
Dec 07, 2007 | 39.02 | 39.42 | 38.39 | 39.01 | 3,946,749 | -0.21(-0.54%) |
Dec 06, 2007 | 38.07 | 39.25 | 38.07 | 39.22 | 3,036,908 | +1.01(+2.64%) |
Dec 05, 2007 | 36.97 | 38.50 | 36.97 | 38.21 | 3,356,049 | +1.51(+4.11%) |
Dec 04, 2007 | 36.90 | 37.35 | 36.00 | 36.70 | 3,848,846 | -0.47(-1.26%) |
Dec 03, 2007 | 37.65 | 38.35 | 37.14 | 37.17 | 3,524,831 | -0.89(-2.34%) |
Nov 30, 2007 | 38.16 | 38.64 | 37.74 | 38.06 | 3,473,282 | +0.37(+0.98%) |
Nov 29, 2007 | 37.71 | 38.64 | 37.03 | 37.69 | 2,633,582 | -0.23(-0.61%) |
Nov 28, 2007 | 37.36 | 38.29 | 37.01 | 37.92 | 3,671,059 | +1.28(+3.49%) |
Nov 27, 2007 | 35.57 | 36.89 | 35.56 | 36.64 | 3,267,722 | +1.01(+2.83%) |
Nov 26, 2007 | 36.29 | 37.50 | 35.59 | 35.63 | 3,552,937 | -0.72(-1.98%) |
Nov 23, 2007 | 36.61 | 36.65 | 35.70 | 36.35 | 924,411 | +0.47(+1.31%) |
Nov 21, 2007 | 36.13 | 36.65 | 34.78 | 35.88 | 2,834,820 | -0.31(-0.86%) |
Nov 20, 2007 | 35.94 | 37.08 | 35.18 | 36.19 | 3,409,701 | +0.38(+1.06%) |
Nov 19, 2007 | 36.85 | 36.95 | 35.72 | 35.81 | 3,973,425 | -0.34(-0.94%) |
Nov 16, 2007 | 36.79 | 36.86 | 35.36 | 36.15 | 3,180,994 | -0.22(-0.60%) |
Nov 15, 2007 | 37.39 | 37.69 | 35.80 | 36.37 | 4,081,949 | -1.36(-3.60%) |
Nov 14, 2007 | 37.69 | 38.30 | 37.05 | 37.73 | 4,798,646 | +0.71(+1.92%) |
Nov 13, 2007 | 35.63 | 37.25 | 35.57 | 37.02 | 6,050,384 | +1.48(+4.16%) |
Nov 12, 2007 | 36.20 | 36.83 | 35.54 | 35.54 | 4,255,698 | -1.01(-2.76%) |
Nov 09, 2007 | 36.29 | 37.35 | 35.36 | 36.55 | 5,336,425 | -0.40(-1.08%) |
Nov 08, 2007 | 38.40 | 38.58 | 35.76 | 36.95 | 6,611,261 | -1.02(-2.69%) |
Nov 07, 2007 | 39.20 | 39.33 | 37.91 | 37.97 | 3,851,065 | -1.73(-4.36%) |
Nov 06, 2007 | 38.31 | 39.82 | 38.22 | 39.70 | 3,891,254 | +0.96(+2.48%) |
Nov 05, 2007 | 38.45 | 39.43 | 38.01 | 38.74 | 3,740,290 | +0.12(+0.31%) |
Nov 02, 2007 | 38.94 | 39.20 | 38.00 | 38.62 | 4,191,910 | +0.60(+1.58%) |
Nov 01, 2007 | 38.63 | 39.47 | 37.96 | 38.02 | 5,687,986 | -1.17(-2.99%) |
Oct 31, 2007 | 38.99 | 39.59 | 38.12 | 39.19 | 6,130,135 | -0.55(-1.38%) |
Oct 30, 2007 | 39.03 | 41.45 | 37.95 | 39.74 | 9,062,985 | +0.51(+1.30%) |
Oct 29, 2007 | 38.07 | 39.65 | 38.03 | 39.23 | 6,663,576 | +1.42(+3.76%) |
Oct 26, 2007 | 38.14 | 38.36 | 37.37 | 37.81 | 5,604,673 | +0.68(+1.83%) |
Oct 25, 2007 | 35.50 | 38.00 | 35.35 | 37.13 | 20,408,982 | +4.16(+12.62%) |
Oct 24, 2007 | 34.04 | 34.24 | 31.66 | 32.97 | 15,832,264 | -1.43(-4.16%) |
Oct 23, 2007 | 33.00 | 34.55 | 32.90 | 34.40 | 7,464,450 | +1.62(+4.94%) |
Oct 22, 2007 | 32.58 | 33.36 | 32.15 | 32.78 | 4,837,800 | -0.30(-0.91%) |
Oct 19, 2007 | 34.40 | 34.44 | 33.00 | 33.08 | 5,526,037 | -1.30(-3.78%) |
Oct 18, 2007 | 33.65 | 34.80 | 33.64 | 34.38 | 4,087,042 | +0.68(+2.02%) |
Oct 17, 2007 | 34.29 | 34.75 | 33.23 | 33.70 | 7,787,447 | +0.40(+1.20%) |
Oct 16, 2007 | 34.56 | 34.90 | 33.29 | 33.30 | 8,024,328 | -1.80(-5.13%) |
Oct 15, 2007 | 36.77 | 36.94 | 34.75 | 35.10 | 5,969,170 | -1.64(-4.46%) |
Oct 12, 2007 | 36.20 | 36.98 | 35.41 | 36.74 | 6,376,570 | +1.38(+3.90%) |
Oct 11, 2007 | 38.00 | 38.25 | 34.38 | 35.36 | 11,814,008 | -1.77(-4.77%) |
Oct 10, 2007 | 36.11 | 37.94 | 36.09 | 37.13 | 12,734,793 | +1.51(+4.24%) |
Oct 09, 2007 | 34.01 | 35.68 | 33.39 | 35.62 | 11,704,471 | +1.70(+5.01%) |
Oct 08, 2007 | 31.30 | 34.59 | 30.85 | 33.92 | 11,441,938 | +2.63(+8.41%) |
Oct 05, 2007 | 30.53 | 31.50 | 30.23 | 31.29 | 6,075,502 | +1.28(+4.27%) |
Oct 04, 2007 | 31.32 | 31.92 | 29.71 | 30.01 | 10,363,823 | -1.06(-3.41%) |
Oct 03, 2007 | 30.78 | 32.36 | 30.70 | 31.07 | 10,129,526 | +0.10(+0.32%) |
Oct 02, 2007 | 28.67 | 31.66 | 28.26 | 30.97 | 17,796,188 | +2.22(+7.72%) |
Oct 01, 2007 | 28.80 | 28.89 | 28.43 | 28.75 | 3,432,315 | +0.02(+0.07%) |
Sep 28, 2007 | 28.25 | 29.09 | 27.75 | 28.73 | 10,539,686 | +0.45(+1.59%) |
Sep 27, 2007 | 30.00 | 30.00 | 28.13 | 28.28 | 7,985,813 | -1.51(-5.07%) |
Sep 26, 2007 | 30.18 | 30.28 | 29.71 | 29.79 | 3,953,307 | -0.35(-1.16%) |
Sep 25, 2007 | 29.38 | 30.24 | 29.20 | 30.14 | 5,210,908 | +0.48(+1.62%) |
Sep 24, 2007 | 30.49 | 30.49 | 29.49 | 29.66 | 5,090,974 | -0.50(-1.66%) |
Sep 21, 2007 | 30.57 | 30.57 | 29.90 | 30.16 | 5,366,227 | -0.21(-0.69%) |
Sep 20, 2007 | 31.59 | 31.70 | 30.00 | 30.37 | 7,909,448 | -1.89(-5.86%) |
Sep 19, 2007 | 32.28 | 32.85 | 31.89 | 32.26 | 4,362,547 | +0.28(+0.88%) |
Sep 18, 2007 | 30.88 | 32.13 | 30.81 | 31.98 | 3,728,294 | +1.36(+4.44%) |
Sep 17, 2007 | 31.01 | 31.14 | 30.35 | 30.62 | 2,959,827 | -0.70(-2.23%) |
Sep 14, 2007 | 29.98 | 31.34 | 29.98 | 31.32 | 3,283,692 | +1.04(+3.43%) |
Sep 13, 2007 | 30.25 | 30.42 | 29.93 | 30.28 | 3,352,919 | +0.20(+0.66%) |
Sep 12, 2007 | 30.03 | 31.20 | 29.92 | 30.08 | 5,094,570 | -0.09(-0.30%) |
Sep 11, 2007 | 29.58 | 30.33 | 29.54 | 30.17 | 5,733,529 | +0.68(+2.31%) |
Sep 10, 2007 | 30.43 | 30.54 | 29.44 | 29.49 | 4,275,494 | -0.77(-2.54%) |
Sep 07, 2007 | 31.20 | 31.29 | 30.07 | 30.26 | 5,024,209 | -1.33(-4.21%) |
Sep 06, 2007 | 32.01 | 32.19 | 31.41 | 31.59 | 4,601,221 | -0.32(-1.00%) |
Sep 05, 2007 | 31.90 | 32.53 | 31.72 | 31.91 | 3,290,329 | -0.18(-0.56%) |
Sep 04, 2007 | 32.00 | 32.53 | 31.85 | 32.09 | 3,515,423 | -0.13(-0.40%) |
Aug 31, 2007 | 33.40 | 33.61 | 32.17 | 32.22 | 4,037,452 | -0.70(-2.13%) |
Aug 30, 2007 | 32.30 | 33.00 | 32.00 | 32.92 | 3,180,262 | +0.45(+1.39%) |
Aug 29, 2007 | 31.72 | 32.50 | 31.51 | 32.47 | 3,671,142 | +0.97(+3.08%) |
Aug 28, 2007 | 32.05 | 32.82 | 31.47 | 31.50 | 4,037,596 | -1.11(-3.40%) |
Aug 27, 2007 | 32.64 | 33.05 | 31.66 | 32.61 | 4,345,113 | -0.25(-0.76%) |
Aug 24, 2007 | 30.87 | 33.10 | 30.48 | 32.86 | 5,753,242 | +2.03(+6.58%) |
Aug 23, 2007 | 31.64 | 31.65 | 30.08 | 30.83 | 6,015,957 | -1.06(-3.32%) |
Aug 22, 2007 | 31.26 | 32.12 | 31.01 | 31.89 | 3,633,861 | +0.87(+2.80%) |
Aug 21, 2007 | 31.00 | 31.85 | 30.71 | 31.02 | 3,234,061 | -0.16(-0.51%) |
Aug 20, 2007 | 30.74 | 31.58 | 30.60 | 31.18 | 4,520,696 | +0.67(+2.20%) |
Aug 17, 2007 | 30.18 | 30.72 | 29.23 | 30.51 | 8,338,818 | +1.81(+6.31%) |
Aug 16, 2007 | 31.29 | 31.40 | 28.43 | 28.70 | 10,678,003 | -3.05(-9.61%) |
Aug 15, 2007 | 32.04 | 32.59 | 31.15 | 31.75 | 6,518,650 | -0.60(-1.85%) |
Aug 14, 2007 | 33.34 | 34.24 | 32.26 | 32.35 | 5,024,481 | -1.48(-4.37%) |
Aug 13, 2007 | 34.72 | 35.00 | 33.34 | 33.83 | 4,577,202 | -0.35(-1.02%) |
Aug 10, 2007 | 33.93 | 34.86 | 33.50 | 34.18 | 6,414,357 | -0.30(-0.87%) |
Aug 09, 2007 | 33.26 | 36.09 | 32.70 | 34.48 | 9,951,785 | -0.01(-0.03%) |
Aug 08, 2007 | 34.00 | 35.95 | 33.95 | 34.49 | 8,846,991 | +0.72(+2.13%) |
Aug 07, 2007 | 32.82 | 33.94 | 32.56 | 33.77 | 5,162,716 | +0.68(+2.06%) |
Aug 06, 2007 | 33.25 | 33.80 | 32.59 | 33.09 | 4,871,678 | +0.19(+0.58%) |
Aug 03, 2007 | 33.15 | 34.54 | 32.90 | 32.90 | 5,819,911 | -1.91(-5.49%) |
Aug 02, 2007 | 34.11 | 35.23 | 33.63 | 34.81 | 9,215,690 | +1.15(+3.42%) |
Aug 01, 2007 | 33.72 | 33.94 | 31.81 | 33.66 | 11,220,684 | -0.30(-0.88%) |
Jul 31, 2007 | 36.52 | 36.52 | 33.70 | 33.96 | 9,716,564 | -2.15(-5.95%) |
Jul 30, 2007 | 36.90 | 37.06 | 35.95 | 36.11 | 7,266,868 | -0.60(-1.62%) |
Jul 27, 2007 | 38.60 | 38.85 | 36.50 | 36.71 | 11,393,245 | -1.56(-4.09%) |
Jul 26, 2007 | 39.00 | 39.50 | 35.05 | 38.27 | 37,007,552 | -8.91(-18.89%) |
Jul 25, 2007 | 47.00 | 47.30 | 45.63 | 47.18 | 7,872,268 | +0.93(+2.01%) |
Jul 24, 2007 | 48.08 | 48.15 | 45.81 | 46.25 | 6,299,491 | -2.45(-5.03%) |
Jul 23, 2007 | 49.45 | 49.76 | 48.53 | 48.70 | 3,190,483 | -0.46(-0.94%) |
Jul 20, 2007 | 49.94 | 50.40 | 48.99 | 49.16 | 3,475,857 | -0.86(-1.72%) |
Jul 19, 2007 | 49.53 | 50.63 | 49.52 | 50.02 | 3,514,977 | +0.54(+1.09%) |
Jul 18, 2007 | 48.90 | 49.58 | 48.65 | 49.48 | 3,034,037 | +0.34(+0.69%) |
Jul 17, 2007 | 49.10 | 49.53 | 48.77 | 49.14 | 2,421,881 | +0.22(+0.45%) |
Jul 16, 2007 | 50.03 | 50.26 | 48.89 | 48.92 | 5,767,513 | -1.38(-2.74%) |
Jul 13, 2007 | 50.71 | 50.95 | 50.30 | 50.30 | 3,453,431 | -0.67(-1.31%) |
Jul 12, 2007 | 50.33 | 50.98 | 49.67 | 50.97 | 5,139,460 | +0.65(+1.29%) |
Jul 11, 2007 | 49.67 | 50.44 | 49.26 | 50.32 | 29,182,880 | +0.87(+1.76%) |
Jul 10, 2007 | 49.98 | 50.22 | 49.29 | 49.45 | 11,742,688 | +1.92(+4.04%) |
Jul 09, 2007 | 47.30 | 47.65 | 46.75 | 47.53 | 3,149,596 | -0.01(-0.02%) |
Jul 06, 2007 | 48.10 | 48.36 | 47.28 | 47.54 | 2,732,945 | -0.61(-1.27%) |
Jul 05, 2007 | 48.00 | 48.36 | 47.30 | 48.15 | 2,574,046 | +0.06(+0.12%) |
Jul 03, 2007 | 48.20 | 48.98 | 47.93 | 48.09 | 1,238,565 | -0.11(-0.23%) |
Jul 02, 2007 | 48.60 | 49.10 | 47.82 | 48.20 | 2,461,221 | -0.44(-0.90%) |
Jun 29, 2007 | 49.33 | 49.66 | 47.78 | 48.64 | 4,958,010 | -0.56(-1.14%) |
Jun 28, 2007 | 48.40 | 49.56 | 48.35 | 49.20 | 5,216,394 | +0.96(+1.99%) |
Jun 27, 2007 | 47.21 | 48.41 | 47.21 | 48.24 | 3,353,464 | +0.64(+1.34%) |
Jun 26, 2007 | 48.01 | 48.28 | 47.35 | 47.60 | 4,455,750 | -0.23(-0.48%) |
Jun 25, 2007 | 47.48 | 47.86 | 47.05 | 47.83 | 3,839,330 | +0.35(+0.74%) |
Jun 22, 2007 | 47.67 | 48.08 | 47.31 | 47.48 | 2,829,366 | -0.68(-1.41%) |
Jun 21, 2007 | 46.84 | 48.28 | 46.52 | 48.16 | 3,668,746 | +1.34(+2.86%) |
Jun 20, 2007 | 47.20 | 47.96 | 46.78 | 46.82 | 3,682,400 | -0.08(-0.17%) |
Jun 19, 2007 | 47.45 | 47.78 | 46.76 | 46.90 | 3,380,300 | -0.91(-1.90%) |
Jun 18, 2007 | 48.92 | 49.08 | 47.44 | 47.81 | 4,444,600 | -1.04(-2.13%) |
Jun 15, 2007 | 48.66 | 49.13 | 48.42 | 48.85 | 4,396,100 | +0.80(+1.66%) |
Jun 14, 2007 | 46.96 | 48.58 | 46.81 | 48.05 | 5,613,400 | +1.09(+2.32%) |
Jun 13, 2007 | 45.90 | 46.97 | 45.61 | 46.96 | 4,887,500 | +1.37(+3.01%) |
Jun 12, 2007 | 46.12 | 46.21 | 45.22 | 45.59 | 4,697,200 | -0.93(-2.00%) |
Jun 11, 2007 | 45.84 | 46.81 | 45.02 | 46.52 | 8,663,153 | +0.92(+2.02%) |
Jun 08, 2007 | 43.06 | 45.69 | 42.98 | 45.60 | 10,679,398 | +3.37(+7.98%) |
Jun 07, 2007 | 43.27 | 44.00 | 42.00 | 42.23 | 4,644,952 | -1.47(-3.36%) |
Jun 06, 2007 | 43.76 | 43.93 | 42.99 | 43.70 | 3,343,219 | -0.35(-0.79%) |
Jun 05, 2007 | 43.78 | 44.20 | 43.66 | 44.05 | 3,949,956 | +0.22(+0.50%) |
Jun 04, 2007 | 43.04 | 44.68 | 42.87 | 43.83 | 4,166,758 | +0.21(+0.48%) |
Jun 01, 2007 | 44.44 | 44.80 | 43.56 | 43.62 | 2,982,295 | -0.59(-1.33%) |
May 31, 2007 | 42.99 | 45.00 | 42.90 | 44.21 | 6,368,636 | +1.60(+3.75%) |
May 30, 2007 | 42.00 | 43.40 | 41.27 | 42.61 | 5,090,814 | +0.65(+1.55%) |
May 29, 2007 | 43.17 | 43.35 | 41.75 | 41.96 | 5,318,022 | -1.18(-2.74%) |
May 25, 2007 | 42.85 | 43.53 | 42.74 | 43.14 | 3,585,305 | +0.62(+1.46%) |
May 24, 2007 | 43.56 | 44.50 | 42.36 | 42.52 | 4,261,576 | -1.07(-2.45%) |
May 23, 2007 | 45.00 | 45.75 | 43.54 | 43.59 | 4,055,431 | -1.07(-2.40%) |
May 22, 2007 | 45.25 | 45.61 | 44.15 | 44.66 | 4,453,555 | -0.55(-1.22%) |
May 21, 2007 | 44.60 | 45.65 | 44.41 | 45.21 | 3,653,509 | +0.74(+1.66%) |
May 18, 2007 | 44.36 | 44.75 | 43.62 | 44.47 | 5,640,252 | +1.26(+2.92%) |
May 17, 2007 | 42.82 | 43.28 | 42.23 | 43.21 | 4,855,559 | +0.34(+0.79%) |
May 16, 2007 | 42.35 | 43.10 | 41.02 | 42.87 | 7,133,825 | +0.57(+1.35%) |
May 15, 2007 | 44.27 | 44.44 | 42.01 | 42.30 | 6,156,316 | -1.97(-4.45%) |
May 14, 2007 | 45.62 | 45.64 | 44.20 | 44.27 | 3,496,656 | -1.43(-3.13%) |
May 11, 2007 | 44.67 | 45.93 | 44.30 | 45.70 | 3,536,429 | +1.51(+3.42%) |
May 10, 2007 | 44.17 | 45.55 | 43.93 | 44.19 | 5,000,016 | -0.16(-0.36%) |
May 09, 2007 | 44.43 | 44.72 | 43.76 | 44.35 | 3,209,231 | +0.02(+0.05%) |
May 08, 2007 | 44.28 | 44.45 | 43.73 | 44.33 | 2,788,387 | -0.23(-0.52%) |
May 07, 2007 | 45.84 | 45.99 | 44.50 | 44.56 | 4,659,366 | -1.52(-3.30%) |
May 04, 2007 | 44.78 | 46.08 | 44.60 | 46.08 | 6,601,400 | +1.71(+3.85%) |
May 03, 2007 | 44.89 | 45.17 | 44.25 | 44.37 | 5,786,227 | -0.24(-0.54%) |
May 02, 2007 | 43.11 | 44.74 | 43.10 | 44.61 | 7,577,674 | +1.45(+3.36%) |
May 01, 2007 | 44.03 | 44.22 | 42.44 | 43.16 | 8,889,949 | -0.92(-2.09%) |
Apr 30, 2007 | 45.25 | 45.56 | 44.04 | 44.08 | 8,273,417 | -0.72(-1.61%) |
Apr 27, 2007 | 46.06 | 46.49 | 44.62 | 44.80 | 8,671,179 | -1.75(-3.76%) |
Apr 26, 2007 | 49.71 | 49.77 | 45.92 | 46.55 | 17,484,856 | -2.42(-4.95%) |
Apr 25, 2007 | 55.30 | 56.25 | 48.55 | 48.97 | 18,599,440 | -5.62(-10.29%) |
Apr 24, 2007 | 55.20 | 55.40 | 54.40 | 54.59 | 2,604,170 | -0.13(-0.24%) |
Apr 23, 2007 | 53.46 | 54.97 | 53.30 | 54.72 | 3,130,463 | +1.82(+3.44%) |
Apr 20, 2007 | 54.03 | 54.67 | 52.87 | 52.90 | 2,878,929 | -0.75(-1.40%) |
Apr 19, 2007 | 53.17 | 53.79 | 52.71 | 53.65 | 2,467,656 | +0.06(+0.11%) |
Apr 18, 2007 | 53.39 | 53.91 | 53.01 | 53.59 | 1,818,930 | +0.01(+0.02%) |
Apr 17, 2007 | 54.30 | 54.42 | 53.05 | 53.58 | 2,908,327 | -0.68(-1.25%) |
Apr 16, 2007 | 53.50 | 54.28 | 52.78 | 54.26 | 2,716,596 | +1.26(+2.38%) |
Apr 13, 2007 | 53.29 | 53.71 | 52.46 | 53.00 | 2,306,472 | -0.29(-0.54%) |
Apr 12, 2007 | 52.34 | 53.57 | 52.17 | 53.29 | 2,840,821 | +0.71(+1.35%) |
Apr 11, 2007 | 52.67 | 53.72 | 52.30 | 52.58 | 5,502,731 | +0.48(+0.92%) |
Apr 10, 2007 | 51.51 | 52.22 | 51.46 | 52.10 | 2,623,250 | +0.44(+0.85%) |
Apr 09, 2007 | 51.79 | 52.03 | 51.02 | 51.66 | 2,617,988 | +0.69(+1.35%) |
Apr 05, 2007 | 51.01 | 51.78 | 50.70 | 50.97 | 2,309,324 | -0.20(-0.39%) |
Apr 04, 2007 | 50.94 | 51.48 | 50.57 | 51.17 | 2,903,156 | +0.18(+0.35%) |
Apr 03, 2007 | 49.87 | 51.37 | 49.81 | 50.99 | 3,318,465 | +1.47(+2.97%) |
Apr 02, 2007 | 50.10 | 50.39 | 48.96 | 49.52 | 2,857,712 | -0.40(-0.80%) |
Mar 30, 2007 | 49.97 | 50.58 | 49.20 | 49.92 | 2,525,773 | -0.18(-0.36%) |
Mar 29, 2007 | 49.78 | 50.33 | 49.04 | 50.10 | 3,563,808 | +0.69(+1.40%) |
Mar 28, 2007 | 50.21 | 50.58 | 49.40 | 49.41 | 3,982,487 | -1.55(-3.04%) |
Mar 27, 2007 | 51.16 | 51.44 | 50.90 | 50.96 | 1,611,594 | -0.48(-0.93%) |
Mar 26, 2007 | 51.32 | 51.46 | 50.71 | 51.44 | 2,757,101 | +0.07(+0.14%) |
Mar 23, 2007 | 52.00 | 52.18 | 51.20 | 51.37 | 2,966,375 | -1.08(-2.06%) |
Mar 22, 2007 | 52.91 | 53.01 | 51.98 | 52.45 | 3,213,937 | -0.58(-1.09%) |
Mar 21, 2007 | 52.09 | 53.03 | 51.10 | 53.03 | 6,668,919 | +1.14(+2.20%) |
Mar 20, 2007 | 52.05 | 52.42 | 51.50 | 51.89 | 2,008,904 | -0.16(-0.31%) |
Mar 19, 2007 | 51.77 | 52.30 | 51.18 | 52.05 | 2,769,539 | +0.97(+1.90%) |
Mar 16, 2007 | 51.35 | 51.69 | 50.77 | 51.08 | 2,977,661 | -0.35(-0.68%) |
Mar 15, 2007 | 51.88 | 52.06 | 50.95 | 51.43 | 2,894,855 | -0.42(-0.81%) |
Mar 14, 2007 | 51.40 | 52.00 | 50.25 | 51.85 | 3,797,600 | +0.35(+0.68%) |
Mar 13, 2007 | 52.58 | 53.36 | 51.49 | 51.50 | 6,932,925 | -1.08(-2.05%) |
Mar 12, 2007 | 51.63 | 52.60 | 51.35 | 52.58 | 8,051,660 | +2.17(+4.30%) |
Mar 09, 2007 | 50.44 | 50.69 | 49.38 | 50.41 | 4,411,247 | +0.33(+0.66%) |
Mar 08, 2007 | 48.84 | 50.73 | 48.69 | 50.08 | 6,314,319 | +1.98(+4.12%) |
Mar 07, 2007 | 48.06 | 49.00 | 47.95 | 48.10 | 4,710,642 | -0.11(-0.23%) |
Mar 06, 2007 | 48.94 | 49.25 | 48.14 | 48.21 | 4,688,348 | +0.39(+0.81%) |
Mar 05, 2007 | 46.61 | 48.29 | 46.60 | 47.82 | 6,931,754 | +0.04(+0.09%) |
Mar 02, 2007 | 49.65 | 50.62 | 47.67 | 47.78 | 7,006,164 | -2.35(-4.69%) |
Mar 01, 2007 | 50.13 | 50.80 | 49.00 | 50.13 | 7,705,441 | -1.44(-2.79%) |
Feb 28, 2007 | 51.93 | 52.50 | 50.14 | 51.57 | 6,932,902 | +0.20(+0.39%) |
Feb 27, 2007 | 54.01 | 54.54 | 49.51 | 51.37 | 11,607,943 | -4.11(-7.41%) |
Feb 26, 2007 | 56.41 | 56.50 | 54.66 | 55.48 | 3,003,737 | -0.92(-1.63%) |
Feb 23, 2007 | 57.06 | 57.25 | 55.90 | 56.40 | 2,306,767 | -0.67(-1.17%) |
Feb 22, 2007 | 57.51 | 58.30 | 56.37 | 57.07 | 2,869,238 | -0.24(-0.42%) |
Feb 21, 2007 | 56.64 | 57.40 | 56.38 | 57.31 | 1,989,368 | +0.35(+0.61%) |
Feb 20, 2007 | 56.22 | 57.33 | 55.42 | 56.96 | 2,499,672 | +0.97(+1.73%) |
Feb 16, 2007 | 56.16 | 56.39 | 55.55 | 55.99 | 2,031,415 | -0.40(-0.71%) |
Feb 15, 2007 | 56.40 | 56.76 | 55.99 | 56.39 | 2,036,776 | -0.21(-0.37%) |
Feb 14, 2007 | 55.64 | 56.85 | 55.61 | 56.60 | 2,539,725 | +1.06(+1.91%) |
Feb 13, 2007 | 55.30 | 55.99 | 55.10 | 55.54 | 2,492,642 | +0.44(+0.80%) |
Feb 12, 2007 | 56.27 | 56.60 | 55.03 | 55.10 | 3,859,930 | -1.06(-1.89%) |
Feb 09, 2007 | 59.18 | 59.48 | 55.91 | 56.16 | 5,810,281 | -2.99(-5.05%) |
Feb 08, 2007 | 55.36 | 59.69 | 54.49 | 59.15 | 11,810,872 | +2.20(+3.86%) |
Feb 07, 2007 | 55.85 | 57.25 | 55.85 | 56.95 | 9,399,205 | +1.80(+3.26%) |
Feb 06, 2007 | 57.85 | 58.07 | 55.08 | 55.15 | 5,839,187 | -3.03(-5.21%) |
Feb 05, 2007 | 55.80 | 58.45 | 55.40 | 58.18 | 5,282,688 | +2.63(+4.73%) |
Feb 02, 2007 | 54.53 | 55.95 | 54.53 | 55.55 | 2,899,709 | +0.04(+0.07%) |