Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.78 | 51.67 | 50.37 | 50.97 | 7,153,811 | +0.18(+0.35%) |
Apr 29, 2008 | 50.54 | 51.08 | 50.27 | 50.79 | 4,449,865 | +0.12(+0.24%) |
Apr 28, 2008 | 50.94 | 51.27 | 50.57 | 50.67 | 4,998,303 | -0.51(-0.99%) |
Apr 25, 2008 | 50.34 | 51.28 | 50.07 | 51.17 | 6,468,049 | +0.94(+1.88%) |
Apr 24, 2008 | 49.54 | 50.67 | 49.29 | 50.23 | 7,754,302 | +0.44(+0.89%) |
Apr 23, 2008 | 48.80 | 49.95 | 48.48 | 49.79 | 5,791,591 | +1.09(+2.23%) |
Apr 22, 2008 | 49.11 | 49.50 | 48.18 | 48.70 | 4,748,143 | -0.74(-1.49%) |
Apr 21, 2008 | 49.38 | 49.62 | 48.82 | 49.44 | 3,917,254 | -0.23(-0.46%) |
Apr 18, 2008 | 49.50 | 49.99 | 49.32 | 49.66 | 6,963,331 | +0.67(+1.37%) |
Apr 17, 2008 | 48.23 | 49.06 | 48.03 | 48.99 | 6,865,540 | +0.89(+1.86%) |
Apr 16, 2008 | 47.10 | 48.23 | 46.87 | 48.10 | 6,863,471 | +1.09(+2.31%) |
Apr 15, 2008 | 46.75 | 47.12 | 46.47 | 47.01 | 3,659,964 | +0.29(+0.61%) |
Apr 14, 2008 | 47.10 | 47.20 | 46.56 | 46.72 | 3,625,800 | -0.27(-0.58%) |
Apr 11, 2008 | 47.05 | 47.57 | 46.86 | 47.00 | 5,673,596 | -0.59(-1.23%) |
Apr 10, 2008 | 47.33 | 48.13 | 47.16 | 47.58 | 6,838,151 | +0.35(+0.74%) |
Apr 09, 2008 | 47.94 | 48.21 | 46.78 | 47.23 | 4,190,977 | -0.64(-1.34%) |
Apr 08, 2008 | 47.19 | 48.02 | 47.19 | 47.88 | 4,289,429 | +0.45(+0.95%) |
Apr 07, 2008 | 47.57 | 48.03 | 47.15 | 47.43 | 4,091,907 | -0.11(-0.23%) |
Apr 04, 2008 | 47.53 | 47.90 | 47.35 | 47.53 | 5,190,338 | -0.30(-0.63%) |
Apr 03, 2008 | 47.30 | 47.96 | 47.23 | 47.83 | 4,373,557 | +0.44(+0.94%) |
Apr 02, 2008 | 47.17 | 47.88 | 47.02 | 47.39 | 5,561,646 | -0.17(-0.36%) |
Apr 01, 2008 | 46.62 | 47.83 | 46.57 | 47.56 | 8,028,388 | +1.09(+2.34%) |
Mar 31, 2008 | 46.44 | 46.77 | 45.59 | 46.47 | 5,770,528 | +0.43(+0.93%) |
Mar 28, 2008 | 46.21 | 46.54 | 45.97 | 46.04 | 4,356,036 | -0.64(-1.36%) |
Mar 27, 2008 | 48.00 | 48.61 | 46.62 | 46.68 | 7,355,673 | -0.97(-2.04%) |
Mar 26, 2008 | 47.57 | 47.88 | 47.11 | 47.65 | 8,123,112 | +0.02(+0.04%) |
Mar 25, 2008 | 47.13 | 48.01 | 46.64 | 47.63 | 10,649,848 | +0.78(+1.66%) |
Mar 24, 2008 | 45.41 | 46.94 | 45.41 | 46.85 | 9,010,059 | +1.49(+3.28%) |
Mar 21, 2008 | 43.58 | 45.64 | 43.55 | 45.37 | 8,269,998 | +0.00(+0.00%) |
Mar 20, 2008 | 43.58 | 45.64 | 43.55 | 45.37 | 8,269,998 | +1.82(+4.17%) |
Mar 19, 2008 | 43.87 | 44.86 | 43.55 | 43.55 | 7,566,388 | -0.57(-1.28%) |
Mar 18, 2008 | 43.79 | 44.17 | 42.93 | 44.11 | 7,975,232 | +0.94(+2.17%) |
Mar 17, 2008 | 43.20 | 43.56 | 42.68 | 43.18 | 7,567,285 | -0.36(-0.82%) |
Mar 14, 2008 | 44.76 | 44.96 | 42.98 | 43.53 | 9,508,287 | -0.94(-2.11%) |
Mar 13, 2008 | 44.23 | 44.84 | 43.91 | 44.47 | 10,145,497 | -0.31(-0.69%) |
Mar 12, 2008 | 44.79 | 45.59 | 44.63 | 44.78 | 8,884,306 | -0.01(-0.03%) |
Mar 11, 2008 | 43.69 | 44.80 | 43.53 | 44.79 | 8,285,143 | +1.70(+3.93%) |
Mar 10, 2008 | 43.26 | 43.66 | 42.90 | 43.10 | 6,847,032 | -0.04(-0.08%) |
Mar 07, 2008 | 42.92 | 43.83 | 42.88 | 43.13 | 7,986,068 | +0.19(+0.43%) |
Mar 06, 2008 | 43.89 | 43.93 | 42.92 | 42.95 | 8,583,179 | -0.57(-1.30%) |
Mar 05, 2008 | 44.11 | 44.76 | 43.12 | 43.51 | 19,542,090 | -1.12(-2.50%) |
Mar 04, 2008 | 44.41 | 45.04 | 44.08 | 44.63 | 9,507,331 | -0.09(-0.19%) |
Mar 03, 2008 | 44.29 | 45.21 | 44.13 | 44.71 | 8,674,413 | +0.42(+0.95%) |
Feb 29, 2008 | 44.94 | 45.24 | 44.09 | 44.29 | 7,547,844 | -0.84(-1.87%) |
Feb 28, 2008 | 45.92 | 46.24 | 44.75 | 45.14 | 7,594,661 | -0.99(-2.16%) |
Feb 27, 2008 | 46.39 | 46.50 | 45.00 | 46.13 | 14,572,807 | -1.41(-2.96%) |
Feb 26, 2008 | 46.93 | 48.05 | 46.81 | 47.54 | 9,665,361 | +0.59(+1.26%) |
Feb 25, 2008 | 47.23 | 47.57 | 46.69 | 46.95 | 8,368,349 | -0.28(-0.59%) |
Feb 22, 2008 | 46.72 | 47.28 | 46.37 | 47.23 | 6,107,146 | +0.75(+1.62%) |
Feb 21, 2008 | 46.42 | 47.21 | 46.17 | 46.47 | 8,644,337 | +0.29(+0.64%) |
Feb 20, 2008 | 44.71 | 46.50 | 44.69 | 46.18 | 6,866,302 | +1.24(+2.75%) |
Feb 19, 2008 | 46.26 | 46.32 | 44.69 | 44.94 | 5,434,127 | -0.78(-1.71%) |
Feb 18, 2008 | 45.49 | 45.77 | 45.14 | 45.72 | 5,942,624 | +0.00(+0.00%) |
Feb 15, 2008 | 45.49 | 45.77 | 45.14 | 45.72 | 5,942,624 | -0.06(-0.14%) |
Feb 14, 2008 | 47.02 | 47.20 | 45.59 | 45.79 | 5,979,674 | -1.19(-2.54%) |
Feb 13, 2008 | 46.63 | 47.10 | 46.25 | 46.98 | 6,881,517 | +0.91(+1.97%) |
Feb 12, 2008 | 46.09 | 46.88 | 45.79 | 46.07 | 6,223,589 | +0.29(+0.64%) |
Feb 11, 2008 | 45.26 | 45.96 | 45.05 | 45.78 | 6,745,390 | +0.54(+1.20%) |
Feb 08, 2008 | 46.22 | 46.92 | 45.03 | 45.24 | 10,377,773 | -1.08(-2.33%) |
Feb 07, 2008 | 46.01 | 46.77 | 45.29 | 46.32 | 11,817,261 | +0.74(+1.63%) |
Feb 06, 2008 | 46.68 | 46.92 | 45.56 | 45.57 | 10,295,811 | -0.83(-1.79%) |
Feb 05, 2008 | 47.15 | 47.83 | 46.09 | 46.40 | 9,693,964 | -1.51(-3.15%) |
Feb 04, 2008 | 48.63 | 48.81 | 47.58 | 47.91 | 5,994,627 | -0.58(-1.19%) |
Feb 01, 2008 | 48.72 | 48.94 | 47.90 | 48.49 | 8,467,970 | -0.11(-0.22%) |
Jan 31, 2008 | 46.95 | 49.77 | 46.72 | 48.60 | 11,130,097 | +1.22(+2.58%) |
Jan 30, 2008 | 47.60 | 48.36 | 46.97 | 47.38 | 8,060,526 | -0.32(-0.67%) |
Jan 29, 2008 | 47.57 | 47.78 | 46.72 | 47.70 | 7,975,703 | +0.23(+0.48%) |
Jan 28, 2008 | 46.77 | 47.48 | 46.50 | 47.47 | 7,560,047 | +0.64(+1.37%) |
Jan 25, 2008 | 48.13 | 48.63 | 46.78 | 46.82 | 7,776,784 | -1.21(-2.52%) |
Jan 24, 2008 | 48.91 | 48.93 | 47.28 | 48.03 | 8,691,715 | -1.04(-2.13%) |
Jan 23, 2008 | 46.72 | 49.36 | 46.30 | 49.08 | 14,041,060 | +1.82(+3.86%) |
Jan 22, 2008 | 44.87 | 47.78 | 44.62 | 47.25 | 13,729,885 | +1.09(+2.37%) |
Jan 21, 2008 | 46.87 | 47.09 | 45.53 | 46.16 | 10,286,484 | +0.00(+0.00%) |
Jan 18, 2008 | 46.87 | 47.09 | 45.53 | 46.16 | 10,219,381 | +0.16(+0.36%) |
Jan 17, 2008 | 45.84 | 46.90 | 45.84 | 45.99 | 10,011,157 | +0.14(+0.31%) |
Jan 16, 2008 | 45.78 | 46.57 | 45.59 | 45.85 | 13,421,490 | +0.09(+0.19%) |
Jan 15, 2008 | 45.82 | 46.22 | 45.57 | 45.77 | 9,593,045 | -0.52(-1.13%) |
Jan 14, 2008 | 47.91 | 47.91 | 45.51 | 46.29 | 14,149,725 | -1.23(-2.59%) |
Jan 11, 2008 | 49.63 | 49.71 | 47.21 | 47.52 | 11,504,440 | -2.45(-4.91%) |
Jan 10, 2008 | 47.59 | 50.39 | 47.40 | 49.97 | 15,084,913 | +1.85(+3.85%) |
Jan 09, 2008 | 46.69 | 48.18 | 46.42 | 48.12 | 12,305,590 | +1.65(+3.54%) |
Jan 08, 2008 | 47.22 | 47.83 | 46.43 | 46.47 | 8,187,410 | -0.72(-1.53%) |
Jan 07, 2008 | 46.96 | 47.67 | 46.35 | 47.20 | 5,554,862 | +0.24(+0.50%) |
Jan 04, 2008 | 47.85 | 47.85 | 46.77 | 46.96 | 6,900,349 | -1.05(-2.19%) |
Jan 03, 2008 | 49.01 | 49.27 | 47.86 | 48.01 | 4,894,236 | -0.73(-1.50%) |
Jan 02, 2008 | 49.81 | 49.83 | 48.72 | 48.74 | 5,222,854 | -1.16(-2.32%) |
Jan 01, 2008 | 50.23 | 50.39 | 49.88 | 49.90 | 2,603,199 | +0.00(+0.00%) |
Dec 31, 2007 | 50.23 | 50.39 | 49.88 | 49.90 | 2,565,857 | -0.33(-0.66%) |
Dec 28, 2007 | 50.18 | 50.59 | 49.94 | 50.23 | 2,613,580 | +0.26(+0.52%) |
Dec 27, 2007 | 50.52 | 50.72 | 49.89 | 49.97 | 2,926,269 | -0.52(-1.03%) |
Dec 26, 2007 | 50.78 | 50.78 | 49.75 | 50.49 | 2,912,253 | -0.12(-0.24%) |
Dec 24, 2007 | 50.35 | 50.79 | 50.13 | 50.62 | 1,528,632 | +0.49(+0.97%) |
Dec 21, 2007 | 49.75 | 50.13 | 49.61 | 50.13 | 8,197,270 | +0.85(+1.73%) |
Dec 20, 2007 | 49.37 | 49.42 | 48.64 | 49.28 | 4,350,665 | +0.35(+0.72%) |
Dec 19, 2007 | 49.12 | 49.12 | 48.36 | 48.93 | 3,835,810 | -0.04(-0.07%) |
Dec 18, 2007 | 49.11 | 49.27 | 48.28 | 48.96 | 4,575,033 | +0.20(+0.41%) |
Dec 17, 2007 | 48.92 | 49.36 | 48.70 | 48.76 | 4,154,921 | -0.23(-0.47%) |
Dec 14, 2007 | 48.82 | 49.43 | 48.36 | 48.99 | 10,813,792 | -0.04(-0.07%) |
Dec 13, 2007 | 46.87 | 49.96 | 46.57 | 49.03 | 24,548,042 | -1.18(-2.35%) |
Dec 12, 2007 | 50.99 | 51.04 | 49.65 | 50.21 | 9,566,122 | +0.16(+0.33%) |
Dec 11, 2007 | 50.87 | 51.66 | 49.96 | 50.04 | 6,736,601 | -0.92(-1.81%) |
Dec 10, 2007 | 51.82 | 51.90 | 50.64 | 50.97 | 6,446,336 | -0.41(-0.81%) |
Dec 07, 2007 | 50.83 | 51.99 | 50.79 | 51.38 | 7,550,498 | +0.72(+1.41%) |
Dec 06, 2007 | 49.39 | 50.92 | 49.36 | 50.67 | 9,150,916 | +0.84(+1.69%) |
Dec 05, 2007 | 50.04 | 50.70 | 49.31 | 49.82 | 8,921,119 | +0.34(+0.69%) |
Dec 04, 2007 | 47.75 | 49.66 | 47.68 | 49.48 | 7,084,054 | +1.60(+3.33%) |
Dec 03, 2007 | 48.21 | 48.58 | 47.73 | 47.88 | 5,089,999 | -0.33(-0.68%) |
Nov 30, 2007 | 48.64 | 48.88 | 47.96 | 48.21 | 6,885,634 | +0.22(+0.46%) |
Nov 29, 2007 | 47.90 | 48.32 | 47.57 | 47.99 | 4,752,126 | +0.08(+0.16%) |
Nov 28, 2007 | 47.79 | 48.26 | 47.15 | 47.91 | 7,718,974 | +0.74(+1.56%) |
Nov 27, 2007 | 46.77 | 48.10 | 46.77 | 47.17 | 5,459,924 | +0.41(+0.87%) |
Nov 26, 2007 | 48.20 | 48.20 | 46.75 | 46.77 | 5,104,165 | -1.14(-2.37%) |
Nov 23, 2007 | 47.45 | 48.25 | 47.41 | 47.90 | 2,902,557 | +0.64(+1.36%) |
Nov 21, 2007 | 47.57 | 48.12 | 47.17 | 47.26 | 5,202,500 | -0.19(-0.39%) |
Nov 20, 2007 | 47.75 | 48.47 | 46.53 | 47.45 | 7,207,942 | -0.09(-0.20%) |
Nov 19, 2007 | 47.68 | 47.98 | 47.28 | 47.54 | 6,075,159 | -0.24(-0.51%) |
Nov 16, 2007 | 47.63 | 47.98 | 47.12 | 47.78 | 6,161,388 | +0.33(+0.69%) |
Nov 15, 2007 | 47.17 | 48.15 | 47.00 | 47.45 | 6,526,910 | +0.20(+0.42%) |
Nov 14, 2007 | 48.64 | 48.71 | 47.17 | 47.25 | 6,317,711 | -0.97(-2.00%) |
Nov 13, 2007 | 47.39 | 48.28 | 47.23 | 48.22 | 8,169,946 | +1.20(+2.56%) |
Nov 12, 2007 | 46.62 | 48.06 | 46.62 | 47.02 | 6,239,745 | +0.31(+0.67%) |
Nov 09, 2007 | 47.63 | 47.72 | 46.50 | 46.70 | 5,997,969 | -0.92(-1.94%) |
Nov 08, 2007 | 47.97 | 48.64 | 46.45 | 47.63 | 8,186,908 | +0.31(+0.65%) |
Nov 07, 2007 | 47.82 | 48.06 | 47.14 | 47.32 | 5,158,584 | -0.82(-1.69%) |
Nov 06, 2007 | 47.07 | 48.20 | 47.07 | 48.13 | 6,252,327 | +0.98(+2.08%) |
Nov 05, 2007 | 46.59 | 47.42 | 46.50 | 47.15 | 5,217,146 | +0.24(+0.52%) |
Nov 02, 2007 | 46.75 | 47.31 | 45.17 | 46.91 | 8,602,987 | +0.52(+1.11%) |
Nov 01, 2007 | 47.71 | 47.96 | 46.33 | 46.40 | 6,127,890 | -1.72(-3.57%) |
Oct 31, 2007 | 48.10 | 48.38 | 47.05 | 48.11 | 5,338,955 | +0.08(+0.16%) |
Oct 30, 2007 | 47.92 | 48.36 | 47.75 | 48.03 | 3,500,255 | +0.11(+0.22%) |
Oct 29, 2007 | 46.71 | 49.39 | 46.71 | 47.93 | 4,719,440 | +1.05(+2.24%) |
Oct 26, 2007 | 46.70 | 47.26 | 46.25 | 46.87 | 3,984,975 | +0.51(+1.10%) |
Oct 25, 2007 | 46.92 | 47.55 | 45.79 | 46.37 | 9,480,753 | -0.30(-0.64%) |
Oct 24, 2007 | 47.01 | 47.16 | 45.99 | 46.67 | 6,589,646 | -0.68(-1.44%) |
Oct 23, 2007 | 47.96 | 48.10 | 46.90 | 47.35 | 4,889,139 | -0.62(-1.28%) |
Oct 22, 2007 | 46.74 | 48.28 | 46.67 | 47.96 | 6,311,912 | +0.97(+2.05%) |
Oct 19, 2007 | 47.52 | 47.84 | 46.73 | 47.00 | 7,553,104 | -0.59(-1.25%) |
Oct 18, 2007 | 47.50 | 47.88 | 47.00 | 47.59 | 3,818,490 | +0.01(+0.01%) |
Oct 17, 2007 | 47.66 | 47.89 | 47.05 | 47.58 | 6,353,781 | +0.41(+0.86%) |
Oct 16, 2007 | 47.53 | 47.58 | 46.77 | 47.17 | 6,116,622 | -0.44(-0.93%) |
Oct 15, 2007 | 48.50 | 48.57 | 47.11 | 47.62 | 7,537,380 | -1.02(-2.10%) |
Oct 12, 2007 | 48.76 | 48.99 | 48.32 | 48.64 | 9,593,672 | -0.89(-1.79%) |
Oct 11, 2007 | 49.31 | 50.47 | 49.21 | 49.53 | 9,972,446 | +0.08(+0.16%) |
Oct 10, 2007 | 48.87 | 50.04 | 48.08 | 49.45 | 38,260,140 | +4.16(+9.19%) |
Oct 09, 2007 | 45.59 | 45.74 | 44.84 | 45.29 | 5,581,601 | -0.29(-0.63%) |
Oct 08, 2007 | 45.49 | 45.95 | 45.34 | 45.57 | 3,716,037 | +0.31(+0.70%) |
Oct 05, 2007 | 44.79 | 45.78 | 44.73 | 45.26 | 5,160,678 | +0.84(+1.90%) |
Oct 04, 2007 | 44.49 | 44.84 | 44.31 | 44.41 | 3,321,145 | +0.12(+0.27%) |
Oct 03, 2007 | 43.88 | 45.04 | 43.88 | 44.29 | 4,220,638 | +0.21(+0.49%) |
Oct 02, 2007 | 44.29 | 44.35 | 43.75 | 44.08 | 5,459,133 | -0.14(-0.31%) |
Oct 01, 2007 | 44.01 | 44.49 | 43.79 | 44.21 | 5,526,410 | +0.31(+0.72%) |
Sep 28, 2007 | 43.88 | 44.36 | 43.78 | 43.90 | 5,703,986 | +0.18(+0.41%) |
Sep 27, 2007 | 43.43 | 43.84 | 43.42 | 43.72 | 3,895,843 | +0.31(+0.71%) |
Sep 26, 2007 | 42.64 | 43.56 | 42.56 | 43.41 | 6,059,606 | +0.94(+2.21%) |
Sep 25, 2007 | 42.10 | 42.64 | 41.61 | 42.48 | 7,203,656 | -0.62(-1.44%) |
Sep 24, 2007 | 43.37 | 43.48 | 42.72 | 43.10 | 5,309,818 | -0.34(-0.77%) |
Sep 21, 2007 | 43.83 | 43.98 | 43.13 | 43.43 | 8,152,593 | -0.31(-0.70%) |
Sep 20, 2007 | 44.01 | 44.21 | 43.38 | 43.74 | 5,620,036 | -0.55(-1.24%) |
Sep 19, 2007 | 44.23 | 44.88 | 43.99 | 44.29 | 5,427,555 | +0.07(+0.16%) |
Sep 18, 2007 | 42.86 | 44.74 | 42.86 | 44.22 | 7,199,697 | +1.65(+3.88%) |
Sep 17, 2007 | 42.63 | 43.10 | 42.27 | 42.57 | 3,950,180 | -0.32(-0.75%) |
Sep 14, 2007 | 42.68 | 43.12 | 42.33 | 42.89 | 4,427,501 | +0.01(+0.02%) |
Sep 13, 2007 | 42.13 | 43.13 | 41.89 | 42.88 | 6,073,528 | +1.05(+2.51%) |
Sep 12, 2007 | 41.74 | 42.26 | 41.53 | 41.83 | 3,972,211 | -0.08(-0.19%) |
Sep 11, 2007 | 41.22 | 42.12 | 41.14 | 41.91 | 6,013,582 | +0.97(+2.36%) |
Sep 10, 2007 | 40.84 | 41.47 | 40.42 | 40.94 | 6,793,903 | +0.17(+0.42%) |
Sep 07, 2007 | 41.35 | 41.36 | 40.53 | 40.77 | 8,458,793 | -0.92(-2.21%) |
Sep 06, 2007 | 42.55 | 42.64 | 40.12 | 41.70 | 8,914,155 | -0.51(-1.20%) |
Sep 05, 2007 | 41.66 | 42.54 | 41.40 | 42.20 | 18,838,004 | -1.87(-4.24%) |
Sep 04, 2007 | 44.32 | 44.48 | 43.92 | 44.07 | 3,330,047 | -0.10(-0.23%) |
Aug 31, 2007 | 43.92 | 44.49 | 43.85 | 44.17 | 3,442,975 | +0.52(+1.20%) |
Aug 30, 2007 | 43.43 | 43.98 | 43.33 | 43.65 | 2,946,838 | -0.21(-0.47%) |
Aug 29, 2007 | 42.53 | 43.88 | 42.37 | 43.86 | 4,499,535 | +1.65(+3.92%) |
Aug 28, 2007 | 43.53 | 43.66 | 42.08 | 42.20 | 6,063,099 | -1.45(-3.33%) |
Aug 27, 2007 | 44.12 | 44.26 | 43.64 | 43.66 | 3,207,865 | -0.47(-1.05%) |
Aug 24, 2007 | 43.66 | 44.13 | 43.40 | 44.12 | 3,179,000 | +0.59(+1.36%) |
Aug 23, 2007 | 44.02 | 44.16 | 43.33 | 43.53 | 5,426,040 | -0.29(-0.67%) |
Aug 22, 2007 | 43.39 | 44.09 | 43.21 | 43.82 | 4,708,055 | +0.70(+1.63%) |
Aug 21, 2007 | 41.63 | 43.24 | 41.50 | 43.12 | 7,579,272 | +1.68(+4.06%) |
Aug 20, 2007 | 41.77 | 42.41 | 41.01 | 41.44 | 7,372,820 | -0.31(-0.75%) |
Aug 17, 2007 | 42.70 | 43.31 | 41.35 | 41.75 | 13,614,356 | -0.62(-1.45%) |
Aug 16, 2007 | 41.63 | 42.60 | 40.94 | 42.37 | 9,045,740 | +0.53(+1.27%) |
Aug 15, 2007 | 43.56 | 43.56 | 41.70 | 41.84 | 9,723,884 | -1.65(-3.80%) |
Aug 14, 2007 | 44.01 | 44.18 | 43.43 | 43.49 | 6,057,054 | -0.70(-1.59%) |
Aug 13, 2007 | 45.06 | 45.44 | 14.61 | 44.19 | 5,803,299 | -1.05(-2.32%) |
Aug 10, 2007 | 45.06 | 45.81 | 44.71 | 45.24 | 7,241,301 | +0.01(+0.02%) |
Aug 09, 2007 | 46.13 | 46.91 | 45.24 | 45.24 | 9,496,894 | -1.22(-2.63%) |
Aug 08, 2007 | 46.50 | 46.58 | 45.72 | 46.46 | 9,375,641 | +0.40(+0.87%) |
Aug 07, 2007 | 44.71 | 46.37 | 44.70 | 46.06 | 11,067,625 | +1.04(+2.32%) |
Aug 06, 2007 | 43.65 | 45.04 | 43.31 | 45.01 | 6,499,926 | +1.75(+4.03%) |
Aug 03, 2007 | 43.82 | 44.19 | 43.21 | 43.27 | 8,536,119 | -0.25(-0.58%) |
Aug 02, 2007 | 43.00 | 43.61 | 42.88 | 43.52 | 5,884,061 | +0.52(+1.20%) |
Aug 01, 2007 | 42.92 | 43.72 | 42.20 | 43.00 | 9,316,383 | +0.23(+0.54%) |
Jul 31, 2007 | 42.65 | 43.68 | 42.65 | 42.78 | 8,194,312 | +0.23(+0.54%) |
Jul 30, 2007 | 41.90 | 42.61 | 41.85 | 42.55 | 8,814,163 | +0.65(+1.55%) |
Jul 27, 2007 | 42.38 | 42.79 | 41.82 | 41.90 | 7,166,196 | -0.34(-0.81%) |
Jul 26, 2007 | 42.63 | 42.94 | 41.73 | 42.24 | 8,810,597 | -0.89(-2.07%) |
Jul 25, 2007 | 43.35 | 43.36 | 42.57 | 43.13 | 4,950,313 | +0.11(+0.25%) |
Jul 24, 2007 | 43.56 | 44.38 | 42.88 | 43.03 | 7,203,033 | -0.54(-1.23%) |
Jul 23, 2007 | 44.09 | 44.16 | 43.47 | 43.56 | 3,637,898 | -0.25(-0.57%) |
Jul 20, 2007 | 44.48 | 44.49 | 43.62 | 43.81 | 5,153,750 | -0.67(-1.50%) |
Jul 19, 2007 | 44.88 | 44.89 | 44.24 | 44.48 | 4,318,450 | -0.17(-0.38%) |
Jul 18, 2007 | 44.42 | 44.86 | 44.36 | 44.65 | 5,527,492 | +0.21(+0.47%) |
Jul 17, 2007 | 44.20 | 44.69 | 44.11 | 44.44 | 5,227,034 | +0.20(+0.45%) |
Jul 16, 2007 | 44.78 | 44.94 | 44.11 | 44.24 | 4,225,901 | -0.81(-1.79%) |
Jul 13, 2007 | 44.17 | 45.11 | 43.82 | 45.05 | 6,406,552 | +0.89(+2.01%) |
Jul 12, 2007 | 43.46 | 44.24 | 43.22 | 44.16 | 7,339,202 | +0.73(+1.68%) |
Jul 11, 2007 | 43.17 | 43.53 | 43.09 | 43.43 | 4,646,946 | +0.15(+0.35%) |
Jul 10, 2007 | 43.63 | 43.63 | 42.86 | 43.28 | 6,672,899 | -0.61(-1.39%) |
Jul 09, 2007 | 44.08 | 44.08 | 43.61 | 43.89 | 6,087,228 | -0.06(-0.13%) |
Jul 06, 2007 | 43.11 | 44.11 | 43.03 | 43.95 | 5,969,804 | +0.94(+2.20%) |
Jul 05, 2007 | 42.93 | 43.06 | 42.64 | 43.00 | 4,312,803 | +0.03(+0.07%) |
Jul 03, 2007 | 42.86 | 43.12 | 42.59 | 42.98 | 4,036,432 | -0.12(-0.28%) |
Jul 02, 2007 | 42.56 | 43.14 | 42.51 | 43.10 | 6,200,677 | +1.24(+2.96%) |
Jun 29, 2007 | 41.89 | 42.27 | 41.69 | 41.86 | 7,018,578 | +0.21(+0.52%) |
Jun 28, 2007 | 41.80 | 42.01 | 41.43 | 41.65 | 5,216,949 | -0.11(-0.27%) |
Jun 27, 2007 | 40.87 | 41.83 | 40.82 | 41.76 | 6,542,800 | +0.75(+1.83%) |
Jun 26, 2007 | 40.95 | 41.12 | 40.82 | 41.01 | 7,068,014 | +0.09(+0.23%) |
Jun 25, 2007 | 40.92 | 41.04 | 40.57 | 40.92 | 5,593,399 | +0.02(+0.05%) |
Jun 22, 2007 | 40.69 | 41.19 | 40.56 | 40.89 | 6,364,070 | -0.01(-0.03%) |
Jun 21, 2007 | 40.19 | 40.94 | 39.99 | 40.91 | 6,874,275 | +0.60(+1.49%) |
Jun 20, 2007 | 40.35 | 40.64 | 39.99 | 40.31 | 5,201,910 | +0.01(+0.04%) |
Jun 19, 2007 | 39.86 | 40.35 | 39.85 | 40.29 | 4,768,954 | +0.24(+0.59%) |
Jun 18, 2007 | 39.99 | 40.37 | 39.99 | 40.06 | 3,296,174 | -0.06(-0.16%) |
Jun 15, 2007 | 40.21 | 40.37 | 40.07 | 40.12 | 5,404,479 | +0.24(+0.59%) |
Jun 14, 2007 | 39.92 | 40.13 | 39.77 | 39.89 | 3,219,844 | -0.15(-0.38%) |
Jun 13, 2007 | 39.45 | 40.04 | 39.42 | 40.04 | 3,971,821 | +0.58(+1.47%) |
Jun 12, 2007 | 39.47 | 39.86 | 39.42 | 39.46 | 3,490,914 | -0.39(-0.97%) |
Jun 11, 2007 | 39.86 | 39.99 | 39.57 | 39.84 | 4,024,728 | -0.22(-0.55%) |
Jun 08, 2007 | 39.45 | 40.23 | 39.45 | 40.06 | 5,563,283 | +0.54(+1.36%) |
Jun 07, 2007 | 40.07 | 40.27 | 39.53 | 39.53 | 9,699,342 | -0.40(-1.00%) |
Jun 06, 2007 | 39.56 | 40.08 | 39.23 | 39.93 | 6,965,302 | +0.26(+0.67%) |
Jun 05, 2007 | 39.94 | 39.99 | 39.45 | 39.66 | 4,141,266 | -0.48(-1.19%) |
Jun 04, 2007 | 40.03 | 40.55 | 39.99 | 40.14 | 3,842,821 | -0.12(-0.30%) |
Jun 01, 2007 | 40.44 | 40.70 | 39.69 | 40.27 | 6,918,425 | -0.13(-0.32%) |
May 31, 2007 | 40.14 | 41.09 | 40.04 | 40.39 | 9,854,337 | -0.04(-0.11%) |
May 30, 2007 | 40.28 | 40.47 | 39.99 | 40.44 | 4,422,960 | -0.03(-0.07%) |
May 29, 2007 | 40.27 | 40.76 | 40.22 | 40.47 | 4,569,945 | +0.12(+0.30%) |
May 25, 2007 | 40.40 | 40.56 | 40.14 | 40.34 | 4,751,478 | +0.07(+0.18%) |
May 24, 2007 | 40.13 | 40.64 | 40.05 | 40.27 | 6,851,496 | +0.20(+0.50%) |
May 23, 2007 | 40.34 | 40.67 | 40.03 | 40.07 | 5,717,555 | +0.05(+0.13%) |
May 22, 2007 | 39.76 | 40.13 | 39.66 | 40.02 | 8,429,333 | +0.13(+0.32%) |
May 21, 2007 | 40.35 | 40.41 | 39.67 | 39.89 | 4,954,181 | -0.46(-1.13%) |
May 18, 2007 | 40.00 | 40.35 | 39.81 | 40.35 | 5,292,041 | +0.59(+1.49%) |
May 17, 2007 | 39.22 | 39.96 | 39.16 | 39.76 | 5,116,693 | +0.55(+1.40%) |
May 16, 2007 | 38.89 | 39.21 | 38.66 | 39.21 | 4,200,125 | +0.43(+1.11%) |
May 15, 2007 | 39.23 | 39.47 | 38.68 | 38.78 | 4,989,366 | -0.35(-0.90%) |
May 14, 2007 | 39.35 | 39.62 | 39.01 | 39.13 | 5,657,517 | -0.19(-0.49%) |
May 11, 2007 | 39.02 | 39.71 | 38.96 | 39.32 | 4,590,109 | +0.01(+0.04%) |
May 10, 2007 | 39.67 | 40.21 | 39.06 | 39.31 | 7,276,254 | +0.01(+0.02%) |
May 09, 2007 | 39.04 | 39.45 | 38.95 | 39.30 | 7,161,810 | +0.24(+0.60%) |
May 08, 2007 | 38.91 | 39.08 | 38.83 | 39.06 | 6,250,938 | +0.38(+0.98%) |
May 07, 2007 | 38.59 | 38.90 | 38.47 | 38.68 | 3,492,205 | +0.21(+0.54%) |
May 04, 2007 | 38.20 | 38.63 | 38.12 | 38.48 | 6,192,505 | +0.46(+1.22%) |
May 03, 2007 | 38.37 | 38.51 | 37.91 | 38.01 | 5,558,793 | -0.15(-0.39%) |
May 02, 2007 | 38.21 | 38.83 | 38.12 | 38.16 | 3,865,138 | -0.08(-0.21%) |