Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.81 | 51.36 | 50.18 | 50.41 | 2,058,207 | -0.21(-0.41%) |
Apr 29, 2008 | 50.45 | 51.18 | 50.32 | 50.61 | 2,611,417 | -0.15(-0.29%) |
Apr 28, 2008 | 50.96 | 50.96 | 50.29 | 50.76 | 2,022,920 | +0.29(+0.58%) |
Apr 25, 2008 | 50.37 | 50.89 | 49.86 | 50.46 | 3,581,334 | +0.04(+0.08%) |
Apr 24, 2008 | 50.63 | 50.94 | 50.12 | 50.42 | 3,352,750 | -0.31(-0.62%) |
Apr 23, 2008 | 51.53 | 51.53 | 50.36 | 50.74 | 2,585,494 | -0.11(-0.21%) |
Apr 22, 2008 | 50.53 | 50.99 | 50.24 | 50.85 | 1,667,126 | -0.14(-0.27%) |
Apr 21, 2008 | 50.33 | 51.29 | 50.30 | 50.98 | 2,686,970 | +0.05(+0.10%) |
Apr 18, 2008 | 51.55 | 51.90 | 50.69 | 50.93 | 4,974,857 | +0.54(+1.07%) |
Apr 17, 2008 | 51.25 | 51.77 | 49.92 | 50.40 | 3,116,153 | -0.55(-1.08%) |
Apr 16, 2008 | 50.08 | 51.04 | 49.85 | 50.94 | 3,366,120 | +1.12(+2.24%) |
Apr 15, 2008 | 49.46 | 50.09 | 49.16 | 49.83 | 2,764,310 | +0.54(+1.09%) |
Apr 14, 2008 | 48.97 | 49.85 | 48.54 | 49.29 | 2,311,697 | +0.12(+0.24%) |
Apr 11, 2008 | 50.34 | 50.38 | 48.84 | 49.17 | 3,313,830 | -1.12(-2.22%) |
Apr 10, 2008 | 49.98 | 50.79 | 49.34 | 50.29 | 2,018,352 | +0.33(+0.67%) |
Apr 09, 2008 | 51.52 | 51.52 | 49.41 | 49.95 | 2,965,977 | -1.40(-2.73%) |
Apr 08, 2008 | 50.80 | 51.72 | 50.80 | 51.35 | 2,765,051 | +0.14(+0.27%) |
Apr 07, 2008 | 51.27 | 51.74 | 50.79 | 51.22 | 3,564,351 | +0.35(+0.69%) |
Apr 04, 2008 | 49.76 | 51.20 | 49.64 | 50.87 | 3,658,670 | +1.07(+2.14%) |
Apr 03, 2008 | 50.35 | 50.80 | 49.68 | 49.80 | 3,179,254 | -0.62(-1.22%) |
Apr 02, 2008 | 50.28 | 51.11 | 49.90 | 50.41 | 3,125,881 | -0.44(-0.87%) |
Apr 01, 2008 | 49.94 | 50.88 | 49.32 | 50.86 | 4,017,482 | +1.97(+4.03%) |
Mar 31, 2008 | 48.35 | 49.23 | 48.11 | 48.89 | 3,107,191 | +0.57(+1.18%) |
Mar 28, 2008 | 47.69 | 48.65 | 47.61 | 48.32 | 3,721,340 | +1.17(+2.47%) |
Mar 27, 2008 | 48.33 | 48.47 | 47.03 | 47.15 | 3,247,051 | -1.28(-2.65%) |
Mar 26, 2008 | 48.54 | 48.66 | 47.83 | 48.44 | 2,759,227 | -0.71(-1.43%) |
Mar 25, 2008 | 49.29 | 50.02 | 48.97 | 49.14 | 4,156,358 | +0.48(+0.99%) |
Mar 24, 2008 | 47.40 | 49.17 | 47.28 | 48.66 | 3,685,844 | +1.20(+2.54%) |
Mar 21, 2008 | 46.13 | 47.46 | 45.43 | 47.46 | 4,260,980 | +0.00(+0.00%) |
Mar 20, 2008 | 46.13 | 47.46 | 45.43 | 47.46 | 4,260,980 | +1.56(+3.39%) |
Mar 19, 2008 | 46.41 | 47.42 | 45.90 | 45.90 | 2,557,426 | -0.10(-0.21%) |
Mar 18, 2008 | 45.34 | 46.09 | 44.54 | 46.00 | 3,632,276 | +1.09(+2.42%) |
Mar 17, 2008 | 45.92 | 46.18 | 44.55 | 44.91 | 4,954,386 | -1.03(-2.24%) |
Mar 14, 2008 | 46.19 | 47.66 | 45.26 | 45.94 | 4,078,098 | -0.34(-0.74%) |
Mar 13, 2008 | 45.91 | 46.71 | 44.90 | 46.28 | 2,981,355 | +0.03(+0.06%) |
Mar 12, 2008 | 46.73 | 47.16 | 46.04 | 46.25 | 2,834,451 | +0.11(+0.23%) |
Mar 11, 2008 | 44.37 | 46.15 | 44.31 | 46.15 | 4,385,990 | +2.39(+5.46%) |
Mar 10, 2008 | 45.33 | 45.33 | 43.76 | 43.76 | 4,639,815 | -1.60(-3.52%) |
Mar 07, 2008 | 45.67 | 46.38 | 44.70 | 45.35 | 4,047,333 | -0.46(-1.00%) |
Mar 06, 2008 | 46.59 | 47.38 | 45.79 | 45.81 | 3,241,867 | -0.73(-1.58%) |
Mar 05, 2008 | 45.67 | 46.91 | 45.56 | 46.55 | 2,903,574 | +0.47(+1.02%) |
Mar 04, 2008 | 46.26 | 46.32 | 45.24 | 46.08 | 4,555,312 | -0.66(-1.40%) |
Mar 03, 2008 | 46.10 | 47.26 | 45.85 | 46.73 | 4,848,293 | +0.42(+0.91%) |
Feb 29, 2008 | 45.38 | 46.33 | 44.64 | 46.31 | 6,410,022 | +0.06(+0.13%) |
Feb 28, 2008 | 46.15 | 46.70 | 46.05 | 46.25 | 3,230,114 | -0.13(-0.27%) |
Feb 27, 2008 | 46.89 | 47.33 | 46.16 | 46.38 | 4,100,343 | -0.56(-1.19%) |
Feb 26, 2008 | 46.08 | 47.09 | 45.55 | 46.94 | 6,200,743 | +0.77(+1.68%) |
Feb 25, 2008 | 47.30 | 48.12 | 45.54 | 46.16 | 12,992,079 | -2.55(-5.23%) |
Feb 22, 2008 | 48.24 | 48.81 | 47.70 | 48.71 | 3,707,483 | +0.77(+1.61%) |
Feb 21, 2008 | 48.47 | 49.12 | 47.78 | 47.94 | 3,724,491 | -0.54(-1.11%) |
Feb 20, 2008 | 47.73 | 48.48 | 47.43 | 48.48 | 3,693,237 | +0.59(+1.23%) |
Feb 19, 2008 | 48.26 | 48.58 | 47.56 | 47.89 | 3,856,878 | +0.18(+0.37%) |
Feb 18, 2008 | 47.25 | 47.98 | 47.00 | 47.71 | 2,736,352 | +0.00(+0.00%) |
Feb 15, 2008 | 47.25 | 47.98 | 47.00 | 47.71 | 2,736,352 | +0.28(+0.60%) |
Feb 14, 2008 | 48.13 | 48.13 | 46.90 | 47.43 | 5,028,201 | -0.43(-0.90%) |
Feb 13, 2008 | 48.23 | 48.94 | 47.57 | 47.86 | 8,215,705 | +0.02(+0.04%) |
Feb 12, 2008 | 45.73 | 48.92 | 44.90 | 47.84 | 13,957,047 | +2.45(+5.39%) |
Feb 11, 2008 | 43.97 | 45.39 | 43.67 | 45.39 | 4,956,856 | +1.74(+3.99%) |
Feb 08, 2008 | 43.52 | 44.05 | 43.13 | 43.65 | 5,747,057 | -0.21(-0.47%) |
Feb 07, 2008 | 43.64 | 44.44 | 42.72 | 43.85 | 7,352,106 | +0.36(+0.83%) |
Feb 06, 2008 | 44.74 | 44.74 | 43.33 | 43.49 | 6,093,223 | -0.98(-2.20%) |
Feb 05, 2008 | 44.59 | 45.19 | 43.92 | 44.47 | 8,170,567 | -1.07(-2.34%) |
Feb 04, 2008 | 47.39 | 47.96 | 45.54 | 45.54 | 5,770,659 | -2.08(-4.36%) |
Feb 01, 2008 | 45.65 | 47.99 | 45.38 | 47.61 | 9,506,446 | +1.22(+2.64%) |
Jan 31, 2008 | 45.54 | 46.69 | 44.66 | 46.39 | 7,042,138 | +0.14(+0.30%) |
Jan 30, 2008 | 45.74 | 47.46 | 45.56 | 46.25 | 8,109,483 | +1.63(+3.64%) |
Jan 29, 2008 | 45.19 | 45.36 | 43.31 | 44.63 | 8,422,579 | -0.61(-1.34%) |
Jan 28, 2008 | 46.04 | 46.55 | 44.88 | 45.23 | 5,962,106 | -1.01(-2.18%) |
Jan 25, 2008 | 48.91 | 48.97 | 46.16 | 46.24 | 4,821,892 | -2.19(-4.53%) |
Jan 24, 2008 | 47.20 | 48.45 | 45.90 | 48.44 | 6,338,531 | +1.36(+2.89%) |
Jan 23, 2008 | 45.59 | 47.46 | 44.85 | 47.08 | 10,393,491 | -1.39(-2.87%) |
Jan 22, 2008 | 46.08 | 48.98 | 45.39 | 48.47 | 6,864,149 | +0.07(+0.14%) |
Jan 21, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,774 | +0.00(+0.00%) |
Jan 18, 2008 | 49.69 | 50.28 | 48.07 | 48.40 | 8,003,774 | -1.16(-2.33%) |
Jan 17, 2008 | 48.51 | 50.12 | 48.51 | 49.55 | 6,018,006 | +0.63(+1.28%) |
Jan 16, 2008 | 50.35 | 50.41 | 48.43 | 48.93 | 8,347,388 | -1.48(-2.93%) |
Jan 15, 2008 | 51.60 | 52.19 | 50.41 | 50.41 | 4,150,507 | -1.81(-3.47%) |
Jan 14, 2008 | 52.17 | 52.82 | 51.76 | 52.22 | 2,294,340 | +0.45(+0.87%) |
Jan 11, 2008 | 52.11 | 52.49 | 51.17 | 51.77 | 4,165,872 | -0.84(-1.60%) |
Jan 10, 2008 | 52.20 | 53.00 | 51.39 | 52.61 | 4,672,119 | +0.46(+0.88%) |
Jan 09, 2008 | 52.61 | 54.16 | 51.91 | 52.15 | 5,110,492 | -0.24(-0.47%) |
Jan 08, 2008 | 53.21 | 54.81 | 52.39 | 52.39 | 3,862,700 | -0.52(-0.98%) |
Jan 07, 2008 | 53.48 | 53.88 | 52.56 | 52.91 | 4,775,129 | -0.47(-0.88%) |
Jan 04, 2008 | 54.92 | 55.33 | 53.14 | 53.38 | 2,696,185 | -1.60(-2.90%) |
Jan 03, 2008 | 55.49 | 55.92 | 54.60 | 54.98 | 2,489,647 | -0.61(-1.09%) |
Jan 02, 2008 | 56.83 | 57.14 | 55.07 | 55.59 | 3,020,035 | -1.62(-2.82%) |
Jan 01, 2008 | 57.01 | 57.66 | 56.80 | 57.20 | 1,161,215 | +0.00(+0.00%) |
Dec 31, 2007 | 57.01 | 57.66 | 56.80 | 57.20 | 1,141,441 | -0.15(-0.26%) |
Dec 28, 2007 | 57.63 | 58.01 | 56.96 | 57.35 | 1,851,320 | -0.12(-0.20%) |
Dec 27, 2007 | 58.81 | 58.81 | 57.43 | 57.47 | 1,768,457 | -1.31(-2.23%) |
Dec 26, 2007 | 58.31 | 59.10 | 58.31 | 58.78 | 1,786,681 | +0.62(+1.06%) |
Dec 24, 2007 | 57.36 | 58.32 | 57.22 | 58.16 | 847,628 | +0.45(+0.78%) |
Dec 21, 2007 | 58.31 | 58.46 | 56.83 | 57.71 | 5,296,943 | -0.28(-0.49%) |
Dec 20, 2007 | 57.78 | 58.01 | 56.94 | 57.99 | 2,387,718 | +0.65(+1.13%) |
Dec 19, 2007 | 56.13 | 57.61 | 55.99 | 57.35 | 2,941,509 | +1.39(+2.49%) |
Dec 18, 2007 | 56.32 | 56.90 | 55.77 | 55.96 | 2,663,395 | +0.29(+0.53%) |
Dec 17, 2007 | 56.79 | 56.91 | 54.78 | 55.66 | 4,604,508 | -1.21(-2.13%) |
Dec 14, 2007 | 55.86 | 57.29 | 55.47 | 56.88 | 3,586,913 | +0.73(+1.31%) |
Dec 13, 2007 | 54.65 | 56.25 | 54.38 | 56.14 | 3,839,243 | +1.37(+2.50%) |
Dec 12, 2007 | 54.58 | 55.71 | 54.11 | 54.77 | 3,331,807 | +0.26(+0.49%) |
Dec 11, 2007 | 54.46 | 55.64 | 54.33 | 54.51 | 3,372,792 | -0.08(-0.14%) |
Dec 10, 2007 | 53.02 | 54.79 | 52.87 | 54.59 | 2,414,376 | +1.66(+3.13%) |
Dec 07, 2007 | 53.68 | 54.00 | 52.84 | 52.93 | 3,623,906 | -0.52(-0.97%) |
Dec 06, 2007 | 53.75 | 53.75 | 52.94 | 53.45 | 2,683,003 | -0.13(-0.24%) |
Dec 05, 2007 | 53.39 | 54.10 | 52.92 | 53.58 | 4,709,271 | +0.28(+0.53%) |
Dec 04, 2007 | 53.39 | 54.12 | 52.95 | 53.29 | 3,535,750 | -0.70(-1.29%) |
Dec 03, 2007 | 55.09 | 55.65 | 53.67 | 53.99 | 4,556,774 | -1.04(-1.89%) |
Nov 30, 2007 | 56.10 | 56.30 | 54.76 | 55.03 | 4,932,372 | -0.63(-1.13%) |
Nov 29, 2007 | 56.10 | 56.60 | 55.44 | 55.65 | 3,807,376 | -0.45(-0.80%) |
Nov 28, 2007 | 54.84 | 56.56 | 54.28 | 56.10 | 4,181,124 | +2.14(+3.97%) |
Nov 27, 2007 | 52.94 | 54.71 | 52.93 | 53.96 | 3,808,329 | +1.29(+2.45%) |
Nov 26, 2007 | 53.33 | 54.04 | 52.66 | 52.67 | 2,694,464 | -0.50(-0.94%) |
Nov 23, 2007 | 52.76 | 53.41 | 52.42 | 53.17 | 819,251 | +0.47(+0.89%) |
Nov 21, 2007 | 54.11 | 54.22 | 52.18 | 52.70 | 3,120,906 | -1.17(-2.16%) |
Nov 20, 2007 | 53.91 | 55.03 | 52.70 | 53.86 | 3,260,133 | -0.73(-1.35%) |
Nov 19, 2007 | 55.40 | 55.93 | 54.18 | 54.60 | 2,721,612 | -0.80(-1.45%) |
Nov 16, 2007 | 55.10 | 55.85 | 54.84 | 55.40 | 3,069,795 | +0.27(+0.50%) |
Nov 15, 2007 | 54.35 | 56.12 | 54.11 | 55.13 | 3,100,612 | +0.71(+1.31%) |
Nov 14, 2007 | 55.84 | 56.28 | 54.36 | 54.41 | 3,326,660 | -1.78(-3.17%) |
Nov 13, 2007 | 54.07 | 56.24 | 53.21 | 56.19 | 5,160,372 | +2.33(+4.33%) |
Nov 12, 2007 | 54.94 | 55.56 | 53.86 | 53.86 | 3,599,391 | -0.71(-1.31%) |
Nov 09, 2007 | 55.09 | 55.93 | 54.31 | 54.58 | 5,240,063 | -1.38(-2.47%) |
Nov 08, 2007 | 56.80 | 57.25 | 54.88 | 55.96 | 4,557,636 | -0.84(-1.48%) |
Nov 07, 2007 | 57.21 | 57.67 | 56.60 | 56.80 | 3,879,108 | -0.52(-0.91%) |
Nov 06, 2007 | 57.53 | 58.03 | 56.71 | 57.32 | 2,738,198 | -0.23(-0.39%) |
Nov 05, 2007 | 58.28 | 58.48 | 56.68 | 57.54 | 3,728,217 | -1.66(-2.81%) |
Nov 02, 2007 | 59.10 | 60.23 | 57.53 | 59.21 | 6,631,545 | +1.68(+2.93%) |
Nov 01, 2007 | 59.75 | 59.79 | 56.69 | 57.52 | 8,202,522 | -2.33(-3.89%) |
Oct 31, 2007 | 58.56 | 60.02 | 58.45 | 59.86 | 6,376,056 | +2.08(+3.59%) |
Oct 30, 2007 | 55.96 | 58.12 | 55.72 | 57.78 | 4,251,837 | +1.70(+3.04%) |
Oct 29, 2007 | 56.91 | 57.27 | 56.00 | 56.08 | 2,747,183 | -0.80(-1.41%) |
Oct 26, 2007 | 56.56 | 57.31 | 56.09 | 56.88 | 3,312,074 | +1.20(+2.16%) |
Oct 25, 2007 | 56.57 | 57.78 | 55.27 | 55.67 | 3,517,565 | -0.39(-0.70%) |
Oct 24, 2007 | 56.02 | 56.70 | 54.72 | 56.07 | 3,923,344 | -0.28(-0.50%) |
Oct 23, 2007 | 56.85 | 58.17 | 55.97 | 56.35 | 4,737,678 | -0.66(-1.15%) |
Oct 22, 2007 | 55.85 | 57.78 | 55.85 | 57.01 | 2,364,929 | +0.58(+1.02%) |
Oct 19, 2007 | 58.24 | 58.33 | 56.25 | 56.43 | 3,559,237 | -1.81(-3.11%) |
Oct 18, 2007 | 58.76 | 58.98 | 57.69 | 58.24 | 2,060,899 | -0.47(-0.80%) |
Oct 17, 2007 | 58.91 | 59.22 | 57.48 | 58.71 | 3,517,901 | +0.31(+0.54%) |
Oct 16, 2007 | 58.44 | 58.97 | 57.79 | 58.40 | 2,731,645 | -0.67(-1.13%) |
Oct 15, 2007 | 59.67 | 60.13 | 58.71 | 59.06 | 2,859,890 | -1.07(-1.78%) |
Oct 12, 2007 | 58.52 | 60.35 | 58.29 | 60.13 | 5,866,260 | +2.65(+4.62%) |
Oct 11, 2007 | 58.67 | 59.10 | 57.33 | 57.48 | 2,436,225 | -1.19(-2.04%) |
Oct 10, 2007 | 58.62 | 58.99 | 57.98 | 58.67 | 2,515,765 | -0.03(-0.05%) |
Oct 09, 2007 | 57.87 | 59.00 | 56.80 | 58.70 | 4,166,266 | +1.40(+2.44%) |
Oct 08, 2007 | 57.29 | 57.48 | 56.61 | 57.30 | 2,320,164 | -0.44(-0.76%) |
Oct 05, 2007 | 56.99 | 58.27 | 56.46 | 57.74 | 3,593,540 | +0.54(+0.94%) |
Oct 04, 2007 | 57.29 | 57.53 | 56.80 | 57.20 | 3,729,342 | -0.19(-0.32%) |
Oct 03, 2007 | 56.80 | 57.75 | 56.77 | 57.39 | 2,126,451 | +0.24(+0.43%) |
Oct 02, 2007 | 56.88 | 57.50 | 56.88 | 57.14 | 2,472,249 | +0.13(+0.22%) |
Oct 01, 2007 | 54.38 | 57.17 | 54.34 | 57.02 | 3,753,931 | +2.18(+3.98%) |
Sep 28, 2007 | 55.32 | 55.72 | 54.25 | 54.83 | 2,130,131 | -0.25(-0.46%) |
Sep 27, 2007 | 54.80 | 55.58 | 54.66 | 55.09 | 1,596,386 | +0.57(+1.04%) |
Sep 26, 2007 | 54.02 | 54.94 | 53.86 | 54.52 | 2,036,376 | +0.59(+1.09%) |
Sep 25, 2007 | 53.52 | 54.35 | 53.18 | 53.93 | 2,518,623 | +0.02(+0.04%) |
Sep 24, 2007 | 54.67 | 54.79 | 53.61 | 53.91 | 2,389,120 | -0.87(-1.59%) |
Sep 21, 2007 | 55.56 | 55.64 | 54.49 | 54.78 | 4,084,123 | -0.47(-0.85%) |
Sep 20, 2007 | 54.15 | 55.90 | 54.04 | 55.25 | 2,963,511 | +0.84(+1.55%) |
Sep 19, 2007 | 54.61 | 54.84 | 53.94 | 54.41 | 1,978,363 | -0.16(-0.29%) |
Sep 18, 2007 | 53.07 | 54.57 | 52.95 | 54.57 | 3,544,827 | +1.95(+3.70%) |
Sep 17, 2007 | 53.23 | 53.67 | 51.81 | 52.62 | 2,658,870 | -1.01(-1.88%) |
Sep 14, 2007 | 52.86 | 53.87 | 52.31 | 53.63 | 3,119,265 | +0.64(+1.20%) |
Sep 13, 2007 | 52.62 | 53.36 | 51.96 | 52.99 | 2,108,460 | +0.78(+1.50%) |
Sep 12, 2007 | 52.70 | 52.85 | 52.11 | 52.21 | 3,827,920 | -0.77(-1.46%) |
Sep 11, 2007 | 51.02 | 53.34 | 50.94 | 52.98 | 3,342,744 | +2.20(+4.34%) |
Sep 10, 2007 | 50.20 | 51.34 | 49.75 | 50.78 | 2,037,196 | +0.48(+0.95%) |
Sep 07, 2007 | 51.35 | 52.31 | 50.08 | 50.30 | 2,819,599 | -1.89(-3.62%) |
Sep 06, 2007 | 52.05 | 52.52 | 50.90 | 52.19 | 2,149,414 | +0.42(+0.81%) |
Sep 05, 2007 | 52.17 | 52.55 | 51.19 | 51.77 | 2,732,048 | -0.99(-1.87%) |
Sep 04, 2007 | 51.48 | 53.13 | 51.17 | 52.76 | 2,880,031 | +0.91(+1.76%) |
Aug 31, 2007 | 52.49 | 52.49 | 51.68 | 51.84 | 2,125,764 | -0.23(-0.43%) |
Aug 30, 2007 | 51.09 | 52.86 | 51.00 | 52.07 | 2,889,551 | +0.79(+1.55%) |
Aug 29, 2007 | 50.62 | 51.40 | 49.94 | 51.28 | 2,128,643 | +0.84(+1.67%) |
Aug 28, 2007 | 51.08 | 51.47 | 50.40 | 50.43 | 2,308,404 | -1.04(-2.02%) |
Aug 27, 2007 | 51.30 | 51.75 | 50.88 | 51.47 | 1,501,778 | +0.01(+0.02%) |
Aug 24, 2007 | 51.48 | 51.71 | 50.63 | 51.46 | 2,386,838 | -0.14(-0.27%) |
Aug 23, 2007 | 51.61 | 52.38 | 50.92 | 51.60 | 3,636,720 | +0.83(+1.64%) |
Aug 22, 2007 | 50.94 | 52.12 | 50.47 | 50.77 | 2,463,173 | -0.12(-0.23%) |
Aug 21, 2007 | 50.52 | 51.52 | 50.43 | 50.88 | 3,587,019 | +0.13(+0.25%) |
Aug 20, 2007 | 51.21 | 51.50 | 49.81 | 50.76 | 2,591,840 | -0.63(-1.22%) |
Aug 17, 2007 | 50.05 | 51.50 | 50.05 | 51.38 | 4,791,910 | +1.64(+3.29%) |
Aug 16, 2007 | 48.82 | 50.14 | 48.41 | 49.75 | 4,840,572 | +0.74(+1.52%) |
Aug 15, 2007 | 50.35 | 51.22 | 48.97 | 49.00 | 5,434,942 | -1.48(-2.93%) |
Aug 14, 2007 | 51.14 | 51.14 | 50.37 | 50.48 | 2,656,502 | -0.40(-0.79%) |
Aug 13, 2007 | 52.39 | 52.39 | 50.68 | 50.88 | 3,386,538 | -1.29(-2.48%) |
Aug 10, 2007 | 52.20 | 53.68 | 51.17 | 52.18 | 4,253,340 | -0.87(-1.64%) |
Aug 09, 2007 | 52.68 | 54.20 | 52.29 | 53.05 | 5,405,972 | -0.03(-0.06%) |
Aug 08, 2007 | 52.88 | 53.70 | 52.51 | 53.08 | 4,765,342 | +0.02(+0.04%) |
Aug 07, 2007 | 51.77 | 53.44 | 50.80 | 53.06 | 5,313,518 | +1.31(+2.54%) |
Aug 06, 2007 | 50.13 | 51.76 | 49.80 | 51.75 | 5,675,223 | +2.74(+5.60%) |
Aug 03, 2007 | 49.44 | 51.22 | 48.95 | 49.00 | 5,696,138 | -1.49(-2.95%) |
Aug 02, 2007 | 47.78 | 50.88 | 47.55 | 50.49 | 9,989,157 | +3.39(+7.19%) |
Aug 01, 2007 | 47.53 | 48.52 | 46.56 | 47.10 | 7,061,766 | -0.53(-1.11%) |
Jul 31, 2007 | 49.07 | 49.07 | 47.63 | 47.63 | 4,155,516 | -0.95(-1.96%) |
Jul 30, 2007 | 48.71 | 49.14 | 48.22 | 48.58 | 3,768,573 | -0.22(-0.44%) |
Jul 27, 2007 | 49.73 | 49.82 | 48.80 | 48.80 | 4,726,639 | -0.80(-1.62%) |
Jul 26, 2007 | 49.78 | 50.09 | 48.73 | 49.60 | 5,905,369 | -0.99(-1.96%) |
Jul 25, 2007 | 50.01 | 50.68 | 49.76 | 50.59 | 3,451,893 | +0.71(+1.41%) |
Jul 24, 2007 | 50.03 | 50.46 | 49.40 | 49.89 | 5,293,705 | -0.89(-1.75%) |
Jul 23, 2007 | 50.85 | 51.51 | 50.64 | 50.78 | 3,055,229 | -0.02(-0.04%) |
Jul 20, 2007 | 50.90 | 51.02 | 50.34 | 50.80 | 5,118,224 | -0.15(-0.29%) |
Jul 19, 2007 | 49.02 | 51.15 | 49.02 | 50.94 | 7,269,738 | +1.92(+3.92%) |
Jul 18, 2007 | 48.39 | 49.02 | 47.68 | 49.02 | 5,396,196 | +0.58(+1.19%) |
Jul 17, 2007 | 47.09 | 48.54 | 47.03 | 48.45 | 5,096,080 | +1.35(+2.87%) |
Jul 16, 2007 | 47.02 | 47.55 | 46.88 | 47.09 | 3,236,657 | -0.16(-0.33%) |
Jul 13, 2007 | 47.59 | 48.07 | 47.08 | 47.25 | 3,655,893 | -0.58(-1.21%) |
Jul 12, 2007 | 48.49 | 48.65 | 47.49 | 47.83 | 5,814,706 | -0.74(-1.53%) |
Jul 11, 2007 | 48.43 | 48.75 | 48.00 | 48.57 | 3,201,643 | +0.16(+0.32%) |
Jul 10, 2007 | 49.08 | 50.01 | 48.31 | 48.42 | 3,933,294 | -0.89(-1.81%) |
Jul 09, 2007 | 50.53 | 50.56 | 48.76 | 49.31 | 4,511,912 | -0.54(-1.08%) |
Jul 06, 2007 | 49.26 | 50.05 | 49.05 | 49.85 | 3,774,292 | +0.00(+0.00%) |
Jul 05, 2007 | 47.64 | 50.30 | 47.64 | 49.85 | 7,170,128 | +2.12(+4.43%) |
Jul 03, 2007 | 47.20 | 47.73 | 46.98 | 47.73 | 1,368,815 | +0.56(+1.18%) |
Jul 02, 2007 | 46.96 | 47.58 | 46.70 | 47.17 | 2,328,910 | +0.83(+1.80%) |
Jun 29, 2007 | 46.54 | 47.12 | 46.10 | 46.34 | 3,154,430 | -0.27(-0.59%) |
Jun 28, 2007 | 46.51 | 47.11 | 46.51 | 46.62 | 2,613,325 | -0.13(-0.27%) |
Jun 27, 2007 | 46.10 | 46.78 | 46.03 | 46.74 | 2,235,009 | +0.19(+0.40%) |
Jun 26, 2007 | 46.58 | 46.83 | 46.19 | 46.56 | 4,117,234 | +0.08(+0.17%) |
Jun 25, 2007 | 47.41 | 47.61 | 46.35 | 46.48 | 4,377,703 | -1.09(-2.29%) |
Jun 22, 2007 | 47.25 | 47.84 | 47.02 | 47.57 | 2,845,226 | +0.56(+1.19%) |
Jun 21, 2007 | 46.94 | 47.58 | 46.47 | 47.01 | 4,039,785 | -0.01(-0.02%) |
Jun 20, 2007 | 48.12 | 48.12 | 46.96 | 47.02 | 4,264,532 | -0.95(-1.98%) |
Jun 19, 2007 | 48.64 | 48.77 | 47.80 | 47.97 | 3,828,204 | -0.71(-1.47%) |
Jun 18, 2007 | 49.16 | 49.37 | 48.64 | 48.68 | 3,017,736 | -0.76(-1.54%) |
Jun 15, 2007 | 48.66 | 49.47 | 47.89 | 49.45 | 6,513,666 | +1.40(+2.91%) |
Jun 14, 2007 | 47.98 | 48.64 | 47.85 | 48.05 | 2,906,841 | -0.03(-0.06%) |
Jun 13, 2007 | 46.89 | 48.13 | 46.55 | 48.07 | 3,245,039 | +1.23(+2.63%) |
Jun 12, 2007 | 47.75 | 47.79 | 46.74 | 46.84 | 4,498,472 | -1.02(-2.13%) |
Jun 11, 2007 | 48.09 | 48.28 | 47.52 | 47.86 | 2,770,435 | -0.25(-0.53%) |
Jun 08, 2007 | 47.04 | 48.29 | 47.03 | 48.11 | 4,024,514 | +0.67(+1.40%) |
Jun 07, 2007 | 48.45 | 49.00 | 47.12 | 47.45 | 4,692,107 | -1.73(-3.52%) |
Jun 06, 2007 | 48.87 | 49.46 | 48.65 | 49.18 | 4,512,980 | +0.12(+0.24%) |
Jun 05, 2007 | 48.19 | 49.21 | 47.69 | 49.06 | 4,055,797 | +0.58(+1.19%) |
Jun 04, 2007 | 47.52 | 48.65 | 47.15 | 48.49 | 4,048,837 | +1.05(+2.21%) |
Jun 01, 2007 | 47.84 | 48.26 | 47.40 | 47.44 | 2,246,909 | -0.42(-0.88%) |
May 31, 2007 | 48.52 | 48.53 | 47.47 | 47.86 | 3,502,229 | -0.45(-0.93%) |
May 30, 2007 | 47.02 | 48.42 | 46.87 | 48.31 | 4,857,559 | +0.86(+1.82%) |
May 29, 2007 | 46.90 | 47.86 | 46.80 | 47.45 | 5,427,007 | +0.57(+1.21%) |
May 25, 2007 | 45.91 | 46.92 | 45.83 | 46.88 | 5,246,320 | +1.22(+2.68%) |
May 24, 2007 | 47.02 | 47.15 | 45.31 | 45.66 | 8,678,082 | -1.56(-3.30%) |
May 23, 2007 | 47.94 | 47.94 | 47.15 | 47.21 | 2,764,040 | -0.72(-1.51%) |
May 22, 2007 | 48.25 | 48.41 | 47.60 | 47.94 | 3,824,220 | -0.25(-0.53%) |
May 21, 2007 | 47.34 | 48.48 | 47.34 | 48.19 | 2,343,895 | +0.62(+1.30%) |
May 18, 2007 | 47.45 | 48.08 | 47.01 | 47.57 | 4,270,778 | +0.17(+0.35%) |
May 17, 2007 | 47.89 | 48.05 | 47.18 | 47.41 | 4,344,392 | -0.71(-1.49%) |
May 16, 2007 | 47.86 | 48.32 | 47.48 | 48.12 | 5,971,734 | +0.43(+0.90%) |
May 15, 2007 | 49.00 | 49.03 | 47.63 | 47.69 | 5,030,560 | -1.05(-2.15%) |
May 14, 2007 | 49.29 | 49.80 | 48.54 | 48.74 | 3,901,486 | -0.29(-0.60%) |
May 11, 2007 | 48.94 | 49.20 | 48.69 | 49.03 | 3,098,303 | +0.17(+0.34%) |
May 10, 2007 | 49.46 | 49.60 | 48.57 | 48.87 | 4,900,872 | -0.73(-1.48%) |
May 09, 2007 | 50.24 | 50.57 | 49.18 | 49.60 | 9,601,865 | -2.24(-4.33%) |
May 08, 2007 | 50.72 | 51.84 | 50.24 | 51.84 | 6,573,829 | +1.54(+3.06%) |
May 07, 2007 | 50.45 | 50.81 | 49.97 | 50.31 | 1,766,833 | -0.27(-0.54%) |
May 04, 2007 | 50.55 | 51.02 | 50.30 | 50.58 | 2,437,018 | +0.38(+0.76%) |
May 03, 2007 | 50.32 | 51.01 | 49.80 | 50.20 | 2,956,860 | -0.12(-0.23%) |
May 02, 2007 | 48.97 | 50.67 | 48.92 | 50.32 | 5,950,313 | +1.40(+2.86%) |