Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 45.37 | 45.37 | 43.86 | 44.14 | 4,498,666 | -0.69(-1.53%) |
May 29, 2008 | 43.99 | 45.03 | 43.69 | 44.83 | 4,081,589 | +0.98(+2.22%) |
May 28, 2008 | 44.47 | 44.55 | 43.66 | 43.85 | 4,974,398 | -0.42(-0.95%) |
May 27, 2008 | 43.73 | 44.60 | 43.73 | 44.27 | 5,385,491 | +0.43(+0.97%) |
May 26, 2008 | 44.12 | 44.14 | 43.73 | 43.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.12 | 44.14 | 43.73 | 43.85 | 4,522,741 | -0.40(-0.91%) |
May 22, 2008 | 43.38 | 44.45 | 43.18 | 44.25 | 4,857,452 | +0.61(+1.41%) |
May 21, 2008 | 44.76 | 44.86 | 43.49 | 43.63 | 5,632,112 | -0.96(-2.15%) |
May 20, 2008 | 44.90 | 45.20 | 44.48 | 44.59 | 5,832,647 | -0.54(-1.20%) |
May 19, 2008 | 44.47 | 45.34 | 44.28 | 45.13 | 6,037,763 | +0.64(+1.43%) |
May 16, 2008 | 45.35 | 45.37 | 44.31 | 44.50 | 4,018,359 | -0.69(-1.52%) |
May 15, 2008 | 44.24 | 45.20 | 44.13 | 45.18 | 4,415,408 | +0.88(+1.99%) |
May 14, 2008 | 43.93 | 44.84 | 43.85 | 44.30 | 5,708,106 | +0.66(+1.50%) |
May 13, 2008 | 44.66 | 44.66 | 43.40 | 43.64 | 5,717,926 | -0.81(-1.82%) |
May 12, 2008 | 42.86 | 44.55 | 42.86 | 44.45 | 4,998,354 | +1.62(+3.79%) |
May 09, 2008 | 42.69 | 43.59 | 42.55 | 42.83 | 4,200,498 | -0.12(-0.28%) |
May 08, 2008 | 43.84 | 44.13 | 42.85 | 42.95 | 5,942,153 | -0.80(-1.84%) |
May 07, 2008 | 44.99 | 45.55 | 43.64 | 43.75 | 5,205,072 | -1.42(-3.15%) |
May 06, 2008 | 45.15 | 45.51 | 44.34 | 45.17 | 4,983,179 | -0.25(-0.56%) |
May 05, 2008 | 45.48 | 46.10 | 44.99 | 45.43 | 4,068,037 | -0.47(-1.02%) |
May 02, 2008 | 46.38 | 46.79 | 45.59 | 45.90 | 6,387,093 | +0.23(+0.50%) |
May 01, 2008 | 43.74 | 46.21 | 43.49 | 45.67 | 9,231,336 | +0.93(+2.07%) |
Apr 30, 2008 | 45.04 | 45.74 | 44.39 | 44.74 | 6,016,516 | +0.06(+0.13%) |
Apr 29, 2008 | 44.79 | 45.46 | 44.58 | 44.68 | 5,800,134 | -0.08(-0.18%) |
Apr 28, 2008 | 45.40 | 45.40 | 44.54 | 44.76 | 5,208,137 | -0.23(-0.51%) |
Apr 25, 2008 | 45.08 | 45.49 | 44.55 | 44.99 | 4,459,946 | +0.20(+0.44%) |
Apr 24, 2008 | 44.40 | 45.08 | 43.99 | 44.80 | 6,419,924 | +0.57(+1.30%) |
Apr 23, 2008 | 45.00 | 45.23 | 44.07 | 44.22 | 4,235,987 | -0.79(-1.75%) |
Apr 22, 2008 | 45.41 | 45.79 | 44.77 | 45.01 | 3,920,968 | -0.69(-1.50%) |
Apr 21, 2008 | 45.97 | 46.01 | 45.45 | 45.69 | 2,967,176 | -0.44(-0.96%) |
Apr 18, 2008 | 46.68 | 47.27 | 45.94 | 46.14 | 7,128,375 | +0.61(+1.35%) |
Apr 17, 2008 | 45.41 | 45.90 | 44.91 | 45.52 | 5,390,228 | -0.14(-0.30%) |
Apr 16, 2008 | 45.58 | 45.90 | 45.13 | 45.66 | 5,890,412 | +0.55(+1.22%) |
Apr 15, 2008 | 45.17 | 45.68 | 44.54 | 45.11 | 5,871,912 | +0.15(+0.33%) |
Apr 14, 2008 | 46.15 | 46.15 | 44.74 | 44.96 | 6,523,827 | -1.12(-2.42%) |
Apr 11, 2008 | 46.30 | 46.98 | 45.99 | 46.08 | 4,533,982 | -0.93(-1.99%) |
Apr 10, 2008 | 47.03 | 47.36 | 46.52 | 47.01 | 5,417,451 | -0.11(-0.23%) |
Apr 09, 2008 | 48.06 | 48.29 | 47.04 | 47.12 | 4,072,259 | -0.83(-1.73%) |
Apr 08, 2008 | 48.33 | 48.54 | 47.53 | 47.95 | 3,712,725 | -0.63(-1.30%) |
Apr 07, 2008 | 48.41 | 49.00 | 48.20 | 48.58 | 3,704,316 | +0.43(+0.88%) |
Apr 04, 2008 | 49.55 | 49.55 | 47.73 | 48.15 | 5,450,068 | +0.13(+0.27%) |
Apr 03, 2008 | 47.38 | 48.16 | 46.94 | 48.02 | 5,392,694 | +0.56(+1.18%) |
Apr 02, 2008 | 47.86 | 48.24 | 47.26 | 47.46 | 5,913,375 | -0.33(-0.68%) |
Apr 01, 2008 | 46.38 | 47.89 | 46.38 | 47.79 | 8,680,309 | +1.55(+3.35%) |
Mar 31, 2008 | 44.48 | 46.79 | 44.39 | 46.24 | 8,714,443 | +1.65(+3.71%) |
Mar 28, 2008 | 45.00 | 45.55 | 44.42 | 44.58 | 3,754,847 | -0.22(-0.50%) |
Mar 27, 2008 | 45.06 | 45.68 | 44.61 | 44.81 | 4,679,087 | -0.23(-0.51%) |
Mar 26, 2008 | 45.03 | 45.54 | 44.47 | 45.04 | 4,915,654 | -0.57(-1.24%) |
Mar 25, 2008 | 46.07 | 46.12 | 44.91 | 45.61 | 3,784,561 | -0.54(-1.17%) |
Mar 24, 2008 | 45.06 | 47.38 | 45.06 | 46.14 | 7,951,964 | +1.18(+2.61%) |
Mar 21, 2008 | 42.42 | 45.00 | 42.23 | 44.97 | 9,279,248 | +0.00(+0.00%) |
Mar 20, 2008 | 42.42 | 45.00 | 42.34 | 44.97 | 9,279,248 | +2.74(+6.48%) |
Mar 19, 2008 | 43.22 | 43.76 | 42.23 | 42.23 | 7,128,497 | -0.70(-1.62%) |
Mar 18, 2008 | 41.34 | 42.93 | 41.03 | 42.93 | 8,011,787 | +2.28(+5.61%) |
Mar 17, 2008 | 39.59 | 40.99 | 38.80 | 40.65 | 9,159,491 | +0.06(+0.16%) |
Mar 14, 2008 | 42.23 | 42.23 | 40.19 | 40.58 | 7,496,643 | -1.27(-3.04%) |
Mar 13, 2008 | 41.49 | 42.16 | 40.69 | 41.85 | 7,830,542 | +0.02(+0.06%) |
Mar 12, 2008 | 43.04 | 43.92 | 41.81 | 41.83 | 6,301,270 | -1.15(-2.68%) |
Mar 11, 2008 | 41.36 | 43.07 | 41.23 | 42.98 | 9,840,459 | +2.91(+7.25%) |
Mar 10, 2008 | 41.02 | 41.34 | 40.02 | 40.08 | 6,144,689 | -0.83(-2.02%) |
Mar 07, 2008 | 40.18 | 41.73 | 39.83 | 40.90 | 6,647,992 | +0.24(+0.60%) |
Mar 06, 2008 | 41.78 | 41.94 | 40.47 | 40.66 | 6,861,722 | -1.46(-3.47%) |
Mar 05, 2008 | 42.47 | 43.02 | 41.63 | 42.12 | 7,250,736 | -0.16(-0.38%) |
Mar 04, 2008 | 41.99 | 42.37 | 41.32 | 42.28 | 7,683,361 | -0.19(-0.45%) |
Mar 03, 2008 | 42.98 | 43.14 | 41.30 | 42.47 | 8,503,780 | -0.65(-1.51%) |
Feb 29, 2008 | 43.83 | 44.06 | 42.93 | 43.12 | 7,677,029 | -1.29(-2.91%) |
Feb 28, 2008 | 44.80 | 45.36 | 44.32 | 44.41 | 4,893,097 | -1.37(-2.99%) |
Feb 27, 2008 | 44.24 | 46.12 | 43.73 | 45.78 | 9,009,848 | +1.19(+2.66%) |
Feb 26, 2008 | 43.93 | 44.83 | 43.80 | 44.60 | 6,407,805 | +0.42(+0.95%) |
Feb 25, 2008 | 43.57 | 44.44 | 43.06 | 44.18 | 7,378,780 | +0.75(+1.73%) |
Feb 22, 2008 | 43.08 | 43.48 | 42.16 | 43.43 | 6,577,976 | +0.67(+1.58%) |
Feb 21, 2008 | 42.62 | 43.51 | 42.45 | 42.75 | 6,410,480 | +0.36(+0.85%) |
Feb 20, 2008 | 41.31 | 42.65 | 40.84 | 42.39 | 7,451,856 | +0.53(+1.27%) |
Feb 19, 2008 | 42.72 | 42.89 | 41.49 | 41.86 | 9,685,276 | -0.45(-1.08%) |
Feb 18, 2008 | 41.52 | 42.49 | 41.01 | 42.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.52 | 42.49 | 41.01 | 42.31 | 6,812,765 | +0.59(+1.40%) |
Feb 14, 2008 | 41.85 | 42.83 | 41.67 | 41.73 | 8,753,083 | -0.41(-0.98%) |
Feb 13, 2008 | 41.19 | 42.37 | 40.80 | 42.14 | 8,667,637 | +1.35(+3.32%) |
Feb 12, 2008 | 39.99 | 41.50 | 39.41 | 40.79 | 12,107,042 | +0.99(+2.48%) |
Feb 11, 2008 | 42.49 | 42.49 | 39.45 | 39.80 | 12,927,037 | -2.66(-6.28%) |
Feb 08, 2008 | 42.04 | 42.84 | 41.99 | 42.47 | 8,517,666 | +0.28(+0.67%) |
Feb 07, 2008 | 43.17 | 44.35 | 40.80 | 42.18 | 27,815,080 | -3.55(-7.76%) |
Feb 06, 2008 | 46.82 | 46.82 | 45.04 | 45.74 | 10,718,156 | -0.46(-1.00%) |
Feb 05, 2008 | 48.66 | 48.67 | 46.20 | 46.20 | 10,728,400 | -3.49(-7.03%) |
Feb 04, 2008 | 50.20 | 50.29 | 49.32 | 49.69 | 3,263,301 | -0.71(-1.41%) |
Feb 01, 2008 | 49.64 | 50.75 | 49.34 | 50.40 | 4,515,886 | +0.72(+1.45%) |
Jan 31, 2008 | 48.51 | 50.53 | 47.43 | 49.68 | 7,195,733 | +1.16(+2.40%) |
Jan 30, 2008 | 49.59 | 50.88 | 48.23 | 48.51 | 6,610,299 | -1.20(-2.41%) |
Jan 29, 2008 | 49.31 | 49.81 | 48.84 | 49.71 | 5,600,676 | +1.00(+2.06%) |
Jan 28, 2008 | 47.07 | 48.71 | 46.55 | 48.71 | 6,450,390 | +1.80(+3.84%) |
Jan 25, 2008 | 48.47 | 48.92 | 46.62 | 46.91 | 6,092,953 | -0.99(-2.07%) |
Jan 24, 2008 | 47.89 | 48.02 | 47.11 | 47.90 | 6,444,474 | +0.28(+0.58%) |
Jan 23, 2008 | 46.15 | 48.02 | 45.09 | 47.62 | 13,807,624 | +0.17(+0.36%) |
Jan 22, 2008 | 44.90 | 48.86 | 44.61 | 47.45 | 13,225,150 | +0.18(+0.38%) |
Jan 21, 2008 | 50.17 | 50.39 | 46.88 | 47.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.17 | 50.39 | 46.88 | 47.27 | 14,642,228 | -2.54(-5.10%) |
Jan 17, 2008 | 51.75 | 51.94 | 49.07 | 49.81 | 11,125,706 | -1.68(-3.26%) |
Jan 16, 2008 | 52.58 | 52.74 | 50.10 | 51.49 | 10,067,527 | -1.25(-2.36%) |
Jan 15, 2008 | 53.19 | 53.78 | 52.47 | 52.74 | 5,761,349 | -1.16(-2.15%) |
Jan 14, 2008 | 54.20 | 54.36 | 53.45 | 53.90 | 3,278,496 | -0.09(-0.16%) |
Jan 11, 2008 | 53.27 | 54.92 | 53.05 | 53.99 | 5,781,468 | +0.12(+0.22%) |
Jan 10, 2008 | 52.05 | 54.68 | 51.52 | 53.87 | 8,340,367 | +1.38(+2.63%) |
Jan 09, 2008 | 51.54 | 52.58 | 50.88 | 52.48 | 6,927,682 | +0.86(+1.67%) |
Jan 08, 2008 | 53.84 | 54.13 | 51.41 | 51.62 | 8,716,699 | -1.96(-3.66%) |
Jan 07, 2008 | 53.67 | 53.94 | 53.10 | 53.58 | 4,909,716 | +0.14(+0.25%) |
Jan 04, 2008 | 53.55 | 53.87 | 53.03 | 53.45 | 4,633,095 | -0.50(-0.93%) |
Jan 03, 2008 | 54.03 | 54.39 | 53.41 | 53.95 | 2,750,433 | +0.15(+0.27%) |
Jan 02, 2008 | 54.96 | 55.04 | 53.39 | 53.80 | 4,977,283 | -1.18(-2.14%) |
Jan 01, 2008 | 54.72 | 55.41 | 54.28 | 54.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.72 | 55.41 | 54.28 | 54.98 | 3,035,889 | +0.11(+0.19%) |
Dec 28, 2007 | 55.34 | 55.61 | 54.63 | 54.87 | 2,134,153 | +0.09(+0.17%) |
Dec 27, 2007 | 56.12 | 56.12 | 54.71 | 54.78 | 3,101,895 | -1.50(-2.66%) |
Dec 26, 2007 | 56.21 | 56.34 | 55.53 | 56.27 | 2,266,665 | -0.05(-0.08%) |
Dec 24, 2007 | 55.56 | 56.43 | 55.40 | 56.32 | 1,512,243 | +1.02(+1.84%) |
Dec 21, 2007 | 55.05 | 55.40 | 54.57 | 55.30 | 5,332,668 | +1.00(+1.85%) |
Dec 20, 2007 | 55.29 | 55.84 | 53.57 | 54.30 | 4,652,679 | -0.54(-0.99%) |
Dec 19, 2007 | 55.46 | 56.08 | 54.52 | 54.84 | 2,984,013 | -0.18(-0.32%) |
Dec 18, 2007 | 55.39 | 55.50 | 53.93 | 55.02 | 3,913,814 | +0.39(+0.71%) |
Dec 17, 2007 | 55.05 | 55.50 | 54.41 | 54.63 | 4,817,558 | -0.77(-1.40%) |
Dec 14, 2007 | 56.17 | 56.45 | 55.40 | 55.40 | 3,729,877 | -0.77(-1.38%) |
Dec 13, 2007 | 55.53 | 56.26 | 54.61 | 56.18 | 5,275,043 | +0.15(+0.27%) |
Dec 12, 2007 | 56.56 | 56.79 | 55.25 | 56.02 | 6,760,571 | +0.82(+1.49%) |
Dec 11, 2007 | 57.38 | 57.70 | 55.02 | 55.20 | 7,396,543 | -2.20(-3.83%) |
Dec 10, 2007 | 57.08 | 57.69 | 56.79 | 57.40 | 3,703,023 | +0.37(+0.65%) |
Dec 07, 2007 | 56.80 | 57.68 | 56.50 | 57.03 | 9,871,793 | -0.92(-1.59%) |
Dec 06, 2007 | 57.30 | 58.09 | 56.82 | 57.95 | 3,917,822 | +0.63(+1.10%) |
Dec 05, 2007 | 56.03 | 57.54 | 55.91 | 57.32 | 8,401,519 | +1.91(+3.46%) |
Dec 04, 2007 | 54.68 | 56.29 | 54.23 | 55.40 | 7,784,687 | +0.29(+0.53%) |
Dec 03, 2007 | 55.84 | 55.84 | 54.59 | 55.11 | 3,888,469 | -0.51(-0.92%) |
Nov 30, 2007 | 55.91 | 56.61 | 55.29 | 55.63 | 6,263,713 | +0.50(+0.90%) |
Nov 29, 2007 | 55.26 | 55.52 | 54.42 | 55.13 | 5,812,872 | -0.64(-1.14%) |
Nov 28, 2007 | 54.74 | 56.34 | 54.36 | 55.77 | 6,694,183 | +1.55(+2.86%) |
Nov 27, 2007 | 53.63 | 54.38 | 53.28 | 54.22 | 6,112,142 | +1.36(+2.57%) |
Nov 26, 2007 | 54.38 | 55.33 | 52.74 | 52.86 | 6,713,779 | -2.61(-4.70%) |
Nov 23, 2007 | 54.88 | 55.63 | 54.55 | 55.47 | 1,638,583 | +1.06(+1.94%) |
Nov 21, 2007 | 55.17 | 55.54 | 53.96 | 54.41 | 4,818,358 | -1.87(-3.33%) |
Nov 20, 2007 | 56.47 | 57.32 | 55.32 | 56.28 | 6,794,852 | +0.02(+0.03%) |
Nov 19, 2007 | 57.50 | 57.58 | 55.99 | 56.27 | 5,446,966 | -1.48(-2.57%) |
Nov 16, 2007 | 58.87 | 58.87 | 56.95 | 57.75 | 4,890,957 | +0.24(+0.41%) |
Nov 15, 2007 | 58.43 | 58.66 | 57.01 | 57.51 | 5,448,066 | -1.22(-2.07%) |
Nov 14, 2007 | 57.81 | 59.66 | 57.81 | 58.73 | 8,169,477 | +1.37(+2.39%) |
Nov 13, 2007 | 56.63 | 57.45 | 55.94 | 57.36 | 4,567,217 | +1.44(+2.57%) |
Nov 12, 2007 | 54.95 | 57.31 | 54.95 | 55.92 | 4,904,593 | +0.76(+1.38%) |
Nov 09, 2007 | 55.28 | 56.19 | 54.34 | 55.16 | 4,311,530 | -0.74(-1.33%) |
Nov 08, 2007 | 55.14 | 56.11 | 54.41 | 55.91 | 7,300,614 | +1.03(+1.87%) |
Nov 07, 2007 | 55.72 | 56.37 | 54.45 | 54.88 | 7,374,258 | -1.86(-3.28%) |
Nov 06, 2007 | 56.37 | 56.74 | 55.99 | 56.74 | 4,461,957 | +0.32(+0.57%) |
Nov 05, 2007 | 56.73 | 57.01 | 55.80 | 56.42 | 5,016,997 | -0.94(-1.64%) |
Nov 02, 2007 | 58.45 | 58.64 | 56.43 | 57.36 | 6,847,815 | -0.57(-0.99%) |
Nov 01, 2007 | 57.32 | 58.75 | 55.94 | 57.93 | 9,166,081 | +0.78(+1.36%) |
Oct 31, 2007 | 56.63 | 57.25 | 56.08 | 57.15 | 3,579,921 | +0.76(+1.35%) |
Oct 30, 2007 | 56.59 | 57.29 | 56.39 | 56.39 | 2,341,485 | -0.50(-0.88%) |
Oct 29, 2007 | 57.96 | 57.96 | 56.39 | 56.89 | 3,766,075 | -1.01(-1.75%) |
Oct 26, 2007 | 57.32 | 58.11 | 56.09 | 57.90 | 3,492,259 | +1.41(+2.49%) |
Oct 25, 2007 | 56.61 | 57.32 | 55.41 | 56.50 | 5,246,681 | +0.12(+0.21%) |
Oct 24, 2007 | 57.05 | 57.44 | 54.74 | 56.38 | 6,825,876 | -1.07(-1.86%) |
Oct 23, 2007 | 57.89 | 57.89 | 56.69 | 57.45 | 2,322,870 | +0.11(+0.20%) |
Oct 22, 2007 | 56.01 | 57.84 | 56.01 | 57.34 | 3,266,504 | +0.68(+1.20%) |
Oct 19, 2007 | 57.83 | 57.94 | 56.08 | 56.66 | 5,697,175 | -1.46(-2.51%) |
Oct 18, 2007 | 57.70 | 58.51 | 57.50 | 58.12 | 3,012,319 | +0.18(+0.31%) |
Oct 17, 2007 | 58.67 | 58.98 | 57.02 | 57.94 | 3,260,412 | -0.24(-0.42%) |
Oct 16, 2007 | 58.33 | 58.51 | 57.95 | 58.18 | 3,550,813 | -0.14(-0.24%) |
Oct 15, 2007 | 59.68 | 59.75 | 57.73 | 58.32 | 4,813,787 | -1.41(-2.36%) |
Oct 12, 2007 | 59.54 | 59.82 | 59.27 | 59.73 | 3,471,916 | +0.18(+0.31%) |
Oct 11, 2007 | 59.24 | 59.95 | 58.83 | 59.55 | 6,587,791 | +0.47(+0.79%) |
Oct 10, 2007 | 58.84 | 59.17 | 58.45 | 59.08 | 3,557,244 | +0.24(+0.41%) |
Oct 09, 2007 | 58.49 | 58.84 | 57.90 | 58.84 | 2,893,011 | +0.63(+1.09%) |
Oct 08, 2007 | 58.94 | 58.94 | 58.02 | 58.21 | 2,132,823 | -0.64(-1.09%) |
Oct 05, 2007 | 58.52 | 59.09 | 58.02 | 58.85 | 2,530,009 | +0.77(+1.32%) |
Oct 04, 2007 | 58.28 | 58.50 | 57.76 | 58.09 | 1,808,745 | +0.05(+0.09%) |
Oct 03, 2007 | 58.26 | 58.50 | 57.80 | 58.03 | 2,709,394 | -0.51(-0.88%) |
Oct 02, 2007 | 59.08 | 59.09 | 58.20 | 58.55 | 3,411,949 | -0.62(-1.05%) |
Oct 01, 2007 | 57.57 | 59.50 | 57.52 | 59.17 | 5,966,592 | +1.51(+2.61%) |
Sep 28, 2007 | 57.26 | 57.86 | 57.15 | 57.66 | 3,918,553 | +0.46(+0.81%) |
Sep 27, 2007 | 55.79 | 57.51 | 55.63 | 57.20 | 6,615,932 | +1.46(+2.62%) |
Sep 26, 2007 | 54.42 | 56.05 | 54.36 | 55.74 | 3,952,738 | +1.37(+2.52%) |
Sep 25, 2007 | 54.14 | 54.51 | 53.85 | 54.37 | 3,913,814 | -0.13(-0.24%) |
Sep 24, 2007 | 55.75 | 56.11 | 54.32 | 54.50 | 4,718,510 | -1.60(-2.84%) |
Sep 21, 2007 | 55.76 | 56.22 | 55.02 | 56.09 | 4,457,894 | +0.79(+1.42%) |
Sep 20, 2007 | 56.00 | 56.37 | 55.23 | 55.31 | 2,720,753 | -0.81(-1.44%) |
Sep 19, 2007 | 56.51 | 56.98 | 55.76 | 56.12 | 3,612,413 | -0.14(-0.24%) |
Sep 18, 2007 | 53.79 | 56.25 | 53.59 | 56.25 | 5,486,584 | +2.62(+4.89%) |
Sep 17, 2007 | 53.98 | 54.12 | 53.31 | 53.63 | 3,440,643 | -0.58(-1.07%) |
Sep 14, 2007 | 53.57 | 54.36 | 53.28 | 54.21 | 3,587,367 | +0.40(+0.74%) |
Sep 13, 2007 | 52.60 | 54.02 | 52.60 | 53.81 | 4,495,463 | +1.74(+3.34%) |
Sep 12, 2007 | 51.54 | 52.27 | 51.30 | 52.08 | 3,410,182 | +0.34(+0.65%) |
Sep 11, 2007 | 50.95 | 51.92 | 50.82 | 51.74 | 3,822,260 | +0.77(+1.51%) |
Sep 10, 2007 | 51.20 | 51.62 | 50.37 | 50.97 | 2,709,225 | -0.10(-0.20%) |
Sep 07, 2007 | 51.15 | 51.74 | 50.61 | 51.07 | 4,931,741 | -0.61(-1.18%) |
Sep 06, 2007 | 52.09 | 52.55 | 51.46 | 51.68 | 2,832,426 | -0.53(-1.01%) |
Sep 05, 2007 | 52.48 | 52.79 | 51.43 | 52.21 | 3,985,738 | -0.99(-1.87%) |
Sep 04, 2007 | 53.03 | 53.54 | 52.54 | 53.20 | 2,667,256 | +0.15(+0.28%) |
Aug 31, 2007 | 53.09 | 53.37 | 52.15 | 53.05 | 3,527,459 | +0.76(+1.46%) |
Aug 30, 2007 | 52.35 | 52.80 | 52.05 | 52.29 | 3,729,691 | -0.80(-1.50%) |
Aug 29, 2007 | 51.42 | 53.11 | 51.18 | 53.09 | 4,598,525 | +2.14(+4.21%) |
Aug 28, 2007 | 53.13 | 53.21 | 50.81 | 50.94 | 5,032,773 | -2.19(-4.13%) |
Aug 27, 2007 | 53.58 | 54.25 | 53.13 | 53.13 | 3,741,396 | -0.45(-0.85%) |
Aug 24, 2007 | 52.30 | 53.61 | 51.80 | 53.59 | 4,170,031 | +1.48(+2.85%) |
Aug 23, 2007 | 53.30 | 53.47 | 51.96 | 52.11 | 4,752,525 | -0.98(-1.84%) |
Aug 22, 2007 | 53.47 | 53.78 | 52.81 | 53.08 | 6,170,346 | +0.34(+0.65%) |
Aug 21, 2007 | 52.19 | 53.08 | 52.24 | 52.74 | 6,250,054 | +0.55(+1.05%) |
Aug 20, 2007 | 53.27 | 53.81 | 51.49 | 52.19 | 5,330,789 | -1.08(-2.03%) |
Aug 17, 2007 | 51.96 | 53.57 | 51.41 | 53.27 | 8,412,663 | +3.28(+6.56%) |
Aug 16, 2007 | 49.33 | 50.45 | 48.22 | 49.99 | 9,703,512 | +0.19(+0.38%) |
Aug 15, 2007 | 49.49 | 51.14 | 49.41 | 49.80 | 6,814,756 | -0.14(-0.28%) |
Aug 14, 2007 | 51.75 | 52.45 | 49.93 | 49.94 | 4,822,279 | -1.81(-3.49%) |
Aug 13, 2007 | 51.21 | 52.53 | 51.56 | 51.75 | 4,702,771 | +0.54(+1.05%) |
Aug 10, 2007 | 50.74 | 52.69 | 48.68 | 51.21 | 9,938,326 | -0.03(-0.06%) |
Aug 09, 2007 | 52.59 | 52.77 | 51.24 | 51.24 | 11,541,277 | -2.23(-4.17%) |
Aug 08, 2007 | 51.41 | 55.49 | 51.41 | 53.47 | 13,325,894 | +2.34(+4.58%) |
Aug 07, 2007 | 50.85 | 51.85 | 50.37 | 51.13 | 7,004,009 | -0.25(-0.49%) |
Aug 06, 2007 | 50.57 | 51.39 | 49.47 | 51.39 | 13,838,523 | +1.05(+2.09%) |
Aug 03, 2007 | 51.47 | 53.03 | 50.24 | 50.33 | 7,478,513 | -2.52(-4.77%) |
Aug 02, 2007 | 52.76 | 53.13 | 51.55 | 52.86 | 9,617,570 | +0.86(+1.65%) |
Aug 01, 2007 | 52.37 | 52.58 | 50.43 | 52.00 | 9,444,756 | -0.37(-0.71%) |
Jul 31, 2007 | 53.45 | 54.14 | 52.37 | 52.37 | 6,610,925 | -0.53(-0.99%) |
Jul 30, 2007 | 53.04 | 53.36 | 52.38 | 52.90 | 6,977,966 | -0.14(-0.27%) |
Jul 27, 2007 | 54.10 | 54.32 | 53.04 | 53.04 | 5,899,048 | -1.09(-2.02%) |
Jul 26, 2007 | 54.62 | 55.05 | 53.42 | 54.13 | 7,674,981 | -1.23(-2.22%) |
Jul 25, 2007 | 55.78 | 56.17 | 54.62 | 55.36 | 6,658,699 | -0.28(-0.50%) |
Jul 24, 2007 | 56.24 | 56.36 | 55.45 | 55.64 | 5,448,872 | -1.20(-2.11%) |
Jul 23, 2007 | 56.34 | 56.96 | 56.23 | 56.84 | 3,651,675 | +0.92(+1.65%) |
Jul 20, 2007 | 57.06 | 57.06 | 55.79 | 55.92 | 4,581,426 | -1.15(-2.01%) |
Jul 19, 2007 | 56.73 | 57.15 | 56.64 | 57.06 | 3,862,707 | +0.47(+0.82%) |
Jul 18, 2007 | 56.77 | 56.85 | 55.88 | 56.60 | 4,572,839 | -0.26(-0.46%) |
Jul 17, 2007 | 57.35 | 57.59 | 56.85 | 56.86 | 2,890,303 | -0.53(-0.93%) |
Jul 16, 2007 | 57.12 | 57.69 | 57.05 | 57.39 | 2,017,746 | +0.04(+0.07%) |
Jul 13, 2007 | 57.24 | 57.63 | 56.95 | 57.35 | 2,948,011 | +0.30(+0.52%) |
Jul 12, 2007 | 56.72 | 57.18 | 56.61 | 57.05 | 3,773,691 | +0.34(+0.59%) |
Jul 11, 2007 | 55.69 | 56.87 | 55.69 | 56.72 | 4,226,385 | +0.74(+1.32%) |
Jul 10, 2007 | 57.05 | 57.14 | 55.96 | 55.98 | 4,512,887 | -1.55(-2.70%) |
Jul 09, 2007 | 57.80 | 57.92 | 57.34 | 57.53 | 2,456,647 | -0.30(-0.52%) |
Jul 06, 2007 | 57.67 | 57.94 | 57.43 | 57.83 | 2,125,715 | +0.15(+0.27%) |
Jul 05, 2007 | 58.32 | 58.48 | 57.61 | 57.68 | 2,398,855 | -0.65(-1.11%) |
Jul 03, 2007 | 58.28 | 58.56 | 58.03 | 58.33 | 1,019,957 | +0.07(+0.12%) |
Jul 02, 2007 | 57.86 | 58.30 | 57.54 | 58.26 | 2,121,141 | +0.80(+1.40%) |
Jun 29, 2007 | 58.00 | 58.23 | 57.11 | 57.45 | 2,978,376 | -0.40(-0.69%) |
Jun 28, 2007 | 57.95 | 58.20 | 57.59 | 57.86 | 3,145,306 | -0.31(-0.54%) |
Jun 27, 2007 | 57.12 | 58.17 | 56.82 | 58.17 | 4,704,464 | +0.93(+1.63%) |
Jun 26, 2007 | 57.80 | 57.91 | 57.18 | 57.24 | 3,333,351 | -0.11(-0.19%) |
Jun 25, 2007 | 57.47 | 58.58 | 57.02 | 57.34 | 4,472,617 | -0.12(-0.22%) |
Jun 22, 2007 | 58.70 | 58.75 | 57.42 | 57.47 | 5,506,446 | -1.34(-2.27%) |
Jun 21, 2007 | 59.30 | 58.90 | 58.20 | 58.80 | 5,594,687 | -0.50(-0.84%) |
Jun 20, 2007 | 60.86 | 60.86 | 59.26 | 59.30 | 4,102,677 | -1.45(-2.39%) |
Jun 19, 2007 | 60.28 | 60.81 | 60.15 | 60.75 | 2,957,657 | +0.38(+0.64%) |
Jun 18, 2007 | 60.42 | 60.54 | 60.06 | 60.37 | 2,897,411 | +0.28(+0.46%) |
Jun 15, 2007 | 60.02 | 60.82 | 60.02 | 60.09 | 5,154,112 | +0.54(+0.91%) |
Jun 14, 2007 | 59.57 | 60.05 | 59.42 | 59.55 | 3,672,152 | -0.02(-0.04%) |
Jun 13, 2007 | 58.80 | 59.59 | 58.32 | 59.57 | 5,804,129 | +1.45(+2.49%) |
Jun 12, 2007 | 58.37 | 58.94 | 57.92 | 58.12 | 4,375,647 | -0.67(-1.14%) |
Jun 11, 2007 | 58.55 | 59.19 | 58.26 | 58.79 | 3,408,997 | +0.24(+0.40%) |
Jun 08, 2007 | 57.61 | 58.58 | 57.57 | 58.55 | 4,960,738 | +0.95(+1.64%) |
Jun 07, 2007 | 59.09 | 58.67 | 57.54 | 57.61 | 5,891,080 | -1.16(-1.98%) |
Jun 06, 2007 | 59.53 | 59.59 | 58.72 | 58.77 | 3,416,611 | -0.66(-1.10%) |
Jun 05, 2007 | 59.65 | 59.82 | 59.35 | 59.43 | 2,947,165 | -0.11(-0.18%) |
Jun 04, 2007 | 59.77 | 59.96 | 59.47 | 59.53 | 3,213,704 | -0.52(-0.87%) |