Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.35 | 39.72 | 38.64 | 38.95 | 13,588,996 | +0.01(+0.02%) |
Apr 29, 2008 | 39.00 | 39.31 | 38.50 | 38.94 | 9,512,906 | +0.10(+0.25%) |
Apr 28, 2008 | 38.85 | 39.38 | 38.36 | 38.84 | 11,113,115 | +0.10(+0.25%) |
Apr 25, 2008 | 37.99 | 38.93 | 37.13 | 38.75 | 19,524,124 | +2.10(+5.73%) |
Apr 24, 2008 | 36.11 | 36.90 | 35.36 | 36.64 | 13,701,096 | +0.62(+1.71%) |
Apr 23, 2008 | 35.80 | 36.40 | 35.57 | 36.03 | 9,030,164 | +0.37(+1.02%) |
Apr 22, 2008 | 36.96 | 36.96 | 35.56 | 35.66 | 13,192,377 | -1.40(-3.79%) |
Apr 21, 2008 | 36.60 | 37.32 | 36.44 | 37.07 | 8,414,800 | +0.14(+0.37%) |
Apr 18, 2008 | 36.95 | 38.04 | 36.66 | 36.93 | 15,147,475 | +0.67(+1.86%) |
Apr 17, 2008 | 35.19 | 36.50 | 35.02 | 36.26 | 8,467,998 | +0.77(+2.17%) |
Apr 16, 2008 | 35.60 | 35.77 | 34.80 | 35.48 | 9,512,551 | +0.49(+1.39%) |
Apr 15, 2008 | 34.94 | 35.71 | 34.59 | 35.00 | 8,701,385 | +0.35(+1.01%) |
Apr 14, 2008 | 35.15 | 35.16 | 34.15 | 34.65 | 10,805,498 | -0.54(-1.54%) |
Apr 11, 2008 | 36.01 | 36.17 | 35.07 | 35.19 | 11,046,239 | -1.35(-3.71%) |
Apr 10, 2008 | 36.50 | 37.24 | 35.83 | 36.55 | 10,319,040 | -0.02(-0.04%) |
Apr 09, 2008 | 37.79 | 37.92 | 36.52 | 36.56 | 11,121,695 | -1.13(-2.99%) |
Apr 08, 2008 | 37.96 | 38.32 | 37.31 | 37.69 | 8,992,291 | -0.06(-0.17%) |
Apr 07, 2008 | 37.75 | 38.43 | 37.55 | 37.76 | 8,511,869 | +0.36(+0.95%) |
Apr 04, 2008 | 37.85 | 38.08 | 37.15 | 37.40 | 7,187,939 | -0.46(-1.22%) |
Apr 03, 2008 | 37.31 | 38.05 | 37.18 | 37.86 | 7,461,417 | +0.02(+0.06%) |
Apr 02, 2008 | 38.51 | 38.71 | 37.51 | 37.84 | 10,290,442 | -0.36(-0.93%) |
Apr 01, 2008 | 36.42 | 38.30 | 36.42 | 38.19 | 17,552,302 | +2.73(+7.71%) |
Mar 31, 2008 | 35.05 | 36.01 | 34.79 | 35.46 | 10,321,589 | +0.46(+1.32%) |
Mar 28, 2008 | 36.48 | 36.82 | 34.92 | 35.00 | 11,222,911 | -1.36(-3.75%) |
Mar 27, 2008 | 36.86 | 37.46 | 36.07 | 36.36 | 10,352,401 | -0.43(-1.17%) |
Mar 26, 2008 | 38.41 | 38.41 | 36.71 | 36.79 | 13,701,840 | -1.74(-4.53%) |
Mar 25, 2008 | 38.40 | 39.20 | 37.97 | 38.53 | 12,257,303 | +0.08(+0.21%) |
Mar 24, 2008 | 37.52 | 39.54 | 37.51 | 38.45 | 16,571,932 | +1.16(+3.11%) |
Mar 21, 2008 | 34.24 | 37.42 | 34.07 | 37.29 | 21,648,478 | +0.00(+0.00%) |
Mar 20, 2008 | 34.24 | 37.42 | 34.24 | 37.29 | 21,647,614 | +3.23(+9.48%) |
Mar 19, 2008 | 35.85 | 36.08 | 34.00 | 34.07 | 17,381,990 | -1.39(-3.91%) |
Mar 18, 2008 | 34.61 | 35.45 | 33.90 | 35.45 | 15,800,711 | +1.62(+4.80%) |
Mar 17, 2008 | 32.19 | 34.31 | 32.04 | 33.83 | 18,790,154 | +0.57(+1.71%) |
Mar 14, 2008 | 34.98 | 34.98 | 32.87 | 33.26 | 13,530,932 | -1.37(-3.96%) |
Mar 13, 2008 | 34.12 | 35.13 | 33.30 | 34.63 | 15,131,215 | -0.03(-0.09%) |
Mar 12, 2008 | 35.56 | 36.49 | 34.55 | 34.67 | 13,883,397 | -0.88(-2.49%) |
Mar 11, 2008 | 33.75 | 35.63 | 33.34 | 35.55 | 17,845,382 | +3.07(+9.47%) |
Mar 10, 2008 | 33.71 | 33.71 | 32.44 | 32.48 | 12,369,185 | -1.21(-3.59%) |
Mar 07, 2008 | 33.16 | 34.53 | 32.89 | 33.68 | 12,026,873 | +0.19(+0.58%) |
Mar 06, 2008 | 34.15 | 34.15 | 33.25 | 33.49 | 13,654,222 | -0.76(-2.23%) |
Mar 05, 2008 | 34.92 | 35.18 | 33.93 | 34.25 | 10,622,163 | -0.34(-0.98%) |
Mar 04, 2008 | 33.88 | 34.71 | 33.25 | 34.59 | 15,360,932 | +0.46(+1.35%) |
Mar 03, 2008 | 34.23 | 34.61 | 33.68 | 34.13 | 13,170,076 | -0.18(-0.52%) |
Feb 29, 2008 | 35.70 | 35.76 | 34.18 | 34.31 | 17,652,578 | -1.72(-4.77%) |
Feb 28, 2008 | 36.84 | 36.90 | 35.98 | 36.03 | 10,116,693 | -1.34(-3.58%) |
Feb 27, 2008 | 36.75 | 37.97 | 36.68 | 37.37 | 8,181,345 | +0.21(+0.57%) |
Feb 26, 2008 | 36.51 | 37.53 | 36.01 | 37.16 | 11,978,737 | +0.49(+1.33%) |
Feb 25, 2008 | 36.58 | 36.84 | 35.61 | 36.67 | 10,055,434 | +0.12(+0.33%) |
Feb 22, 2008 | 35.95 | 36.61 | 35.47 | 36.55 | 9,487,492 | +0.31(+0.85%) |
Feb 21, 2008 | 36.94 | 37.12 | 35.95 | 36.24 | 13,109,779 | -0.50(-1.37%) |
Feb 20, 2008 | 35.87 | 36.85 | 35.63 | 36.74 | 7,815,005 | +0.61(+1.68%) |
Feb 19, 2008 | 36.94 | 37.33 | 35.91 | 36.13 | 9,900,832 | -0.45(-1.24%) |
Feb 18, 2008 | 36.89 | 37.41 | 36.34 | 36.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 36.89 | 37.41 | 36.34 | 36.59 | 13,716,414 | -0.47(-1.27%) |
Feb 14, 2008 | 38.09 | 38.12 | 37.03 | 37.06 | 7,665,788 | -0.94(-2.48%) |
Feb 13, 2008 | 36.90 | 38.12 | 36.73 | 38.00 | 13,346,842 | +1.44(+3.93%) |
Feb 12, 2008 | 36.76 | 37.47 | 36.17 | 36.56 | 10,202,859 | +0.37(+1.01%) |
Feb 11, 2008 | 36.10 | 36.45 | 35.74 | 36.20 | 13,234,039 | -0.28(-0.78%) |
Feb 08, 2008 | 37.23 | 37.26 | 35.61 | 36.48 | 20,065,750 | -1.19(-3.16%) |
Feb 07, 2008 | 36.74 | 38.25 | 36.73 | 37.67 | 19,207,402 | +0.47(+1.26%) |
Feb 06, 2008 | 37.40 | 38.31 | 37.04 | 37.20 | 11,648,589 | +0.14(+0.37%) |
Feb 05, 2008 | 37.98 | 38.19 | 37.03 | 37.07 | 13,938,253 | -1.59(-4.11%) |
Feb 04, 2008 | 39.43 | 39.74 | 38.58 | 38.66 | 11,614,635 | -1.57(-3.91%) |
Feb 01, 2008 | 39.65 | 40.59 | 39.54 | 40.23 | 12,939,507 | +0.38(+0.96%) |
Jan 31, 2008 | 37.87 | 40.64 | 37.56 | 39.85 | 19,913,890 | +1.45(+3.78%) |
Jan 30, 2008 | 38.68 | 39.82 | 38.12 | 38.40 | 15,591,496 | -0.37(-0.96%) |
Jan 29, 2008 | 38.66 | 39.09 | 37.61 | 38.77 | 15,556,014 | +0.32(+0.84%) |
Jan 28, 2008 | 37.39 | 38.45 | 36.52 | 38.45 | 11,579,580 | +1.59(+4.31%) |
Jan 25, 2008 | 38.66 | 39.12 | 36.52 | 36.86 | 15,567,231 | -1.35(-3.54%) |
Jan 24, 2008 | 37.63 | 39.47 | 37.63 | 38.21 | 19,163,560 | +0.73(+1.95%) |
Jan 23, 2008 | 34.33 | 37.80 | 33.77 | 37.48 | 24,332,446 | +2.33(+6.62%) |
Jan 22, 2008 | 33.38 | 36.66 | 33.38 | 35.15 | 24,528,986 | -0.22(-0.62%) |
Jan 21, 2008 | 34.88 | 36.26 | 34.48 | 35.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.88 | 36.26 | 34.48 | 35.37 | 22,840,086 | +0.76(+2.20%) |
Jan 17, 2008 | 35.93 | 36.70 | 34.40 | 34.61 | 20,934,786 | -1.27(-3.55%) |
Jan 16, 2008 | 34.56 | 36.35 | 34.28 | 35.88 | 21,409,814 | +1.19(+3.44%) |
Jan 15, 2008 | 35.57 | 36.03 | 34.49 | 34.69 | 20,905,264 | -1.40(-3.89%) |
Jan 14, 2008 | 35.77 | 36.39 | 35.24 | 36.09 | 22,876,572 | +0.41(+1.14%) |
Jan 11, 2008 | 36.19 | 36.39 | 34.80 | 35.69 | 70,548,104 | -3.99(-10.06%) |
Jan 10, 2008 | 38.82 | 40.34 | 37.77 | 39.68 | 23,049,658 | -0.13(-0.33%) |
Jan 09, 2008 | 38.88 | 39.82 | 38.39 | 39.81 | 13,527,440 | +0.92(+2.36%) |
Jan 08, 2008 | 40.31 | 40.31 | 38.74 | 38.89 | 14,451,898 | -1.14(-2.86%) |
Jan 07, 2008 | 40.17 | 40.64 | 39.41 | 40.04 | 17,299,046 | +0.18(+0.45%) |
Jan 04, 2008 | 40.55 | 40.55 | 39.51 | 39.86 | 10,481,481 | -1.03(-2.52%) |
Jan 03, 2008 | 41.53 | 41.77 | 40.72 | 40.89 | 9,559,385 | -0.51(-1.23%) |
Jan 02, 2008 | 42.25 | 42.44 | 41.20 | 41.40 | 9,929,443 | -0.79(-1.88%) |
Jan 01, 2008 | 41.24 | 42.64 | 41.06 | 42.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.24 | 42.64 | 41.06 | 42.19 | 10,332,554 | +0.96(+2.32%) |
Dec 28, 2007 | 41.94 | 42.05 | 41.15 | 41.24 | 8,095,061 | -0.21(-0.51%) |
Dec 27, 2007 | 42.48 | 42.78 | 41.38 | 41.45 | 9,723,874 | -1.46(-3.40%) |
Dec 26, 2007 | 43.35 | 43.35 | 42.76 | 42.91 | 6,437,588 | -0.28(-0.64%) |
Dec 24, 2007 | 42.10 | 43.23 | 42.10 | 43.18 | 5,065,697 | +1.05(+2.48%) |
Dec 21, 2007 | 41.53 | 42.57 | 41.53 | 42.14 | 14,493,944 | +0.75(+1.80%) |
Dec 20, 2007 | 42.33 | 42.58 | 40.85 | 41.39 | 13,643,676 | -0.71(-1.70%) |
Dec 19, 2007 | 42.09 | 42.57 | 41.24 | 42.10 | 9,774,189 | +0.11(+0.25%) |
Dec 18, 2007 | 42.55 | 42.78 | 41.83 | 42.00 | 12,290,242 | -0.32(-0.77%) |
Dec 17, 2007 | 42.31 | 43.02 | 41.87 | 42.32 | 12,947,100 | -0.09(-0.21%) |
Dec 14, 2007 | 42.93 | 43.96 | 42.14 | 42.41 | 13,683,615 | -1.26(-2.88%) |
Dec 13, 2007 | 43.56 | 43.83 | 41.87 | 43.67 | 17,419,080 | -0.19(-0.44%) |
Dec 12, 2007 | 45.15 | 45.83 | 42.94 | 43.86 | 16,937,786 | -0.39(-0.88%) |
Dec 11, 2007 | 46.68 | 46.68 | 44.13 | 44.25 | 17,646,128 | -2.45(-5.24%) |
Dec 10, 2007 | 46.23 | 46.88 | 46.05 | 46.70 | 8,491,823 | +0.50(+1.09%) |
Dec 07, 2007 | 46.96 | 47.15 | 45.59 | 46.20 | 16,627,249 | -2.08(-4.32%) |
Dec 06, 2007 | 46.97 | 48.49 | 46.67 | 48.28 | 8,504,642 | +1.30(+2.76%) |
Dec 05, 2007 | 46.84 | 47.07 | 45.91 | 46.99 | 8,561,841 | +0.67(+1.44%) |
Dec 04, 2007 | 47.34 | 47.34 | 46.19 | 46.32 | 9,864,855 | -1.21(-2.54%) |
Dec 03, 2007 | 47.44 | 48.04 | 46.83 | 47.53 | 12,074,865 | -0.31(-0.64%) |
Nov 30, 2007 | 46.93 | 48.10 | 46.93 | 47.84 | 13,701,499 | +1.70(+3.67%) |
Nov 29, 2007 | 46.48 | 46.53 | 45.17 | 46.14 | 9,329,240 | -0.42(-0.91%) |
Nov 28, 2007 | 45.46 | 47.08 | 45.43 | 46.56 | 14,565,956 | +1.45(+3.22%) |
Nov 27, 2007 | 43.74 | 45.32 | 43.28 | 45.11 | 15,545,487 | +1.69(+3.88%) |
Nov 26, 2007 | 45.21 | 45.33 | 43.42 | 43.43 | 11,898,308 | -1.70(-3.76%) |
Nov 23, 2007 | 44.28 | 45.21 | 44.28 | 45.12 | 5,486,794 | +1.05(+2.37%) |
Nov 21, 2007 | 45.76 | 45.87 | 43.98 | 44.07 | 17,237,046 | -2.16(-4.67%) |
Nov 20, 2007 | 46.52 | 47.00 | 44.46 | 46.23 | 19,472,676 | -0.30(-0.64%) |
Nov 19, 2007 | 47.19 | 47.33 | 45.92 | 46.53 | 11,627,204 | -1.05(-2.22%) |
Nov 16, 2007 | 47.46 | 48.01 | 46.98 | 47.59 | 15,168,386 | +0.35(+0.74%) |
Nov 15, 2007 | 47.84 | 48.13 | 46.82 | 47.24 | 10,203,191 | -0.69(-1.44%) |
Nov 14, 2007 | 48.20 | 48.67 | 47.66 | 47.93 | 10,452,409 | -0.06(-0.12%) |
Nov 13, 2007 | 45.94 | 48.16 | 45.70 | 47.98 | 12,941,224 | +2.49(+5.47%) |
Nov 12, 2007 | 45.65 | 46.84 | 45.42 | 45.49 | 13,278,882 | -0.32(-0.71%) |
Nov 09, 2007 | 44.81 | 47.27 | 44.66 | 45.82 | 16,941,168 | +0.32(+0.70%) |
Nov 08, 2007 | 45.42 | 46.15 | 43.86 | 45.50 | 18,208,174 | +0.59(+1.32%) |
Nov 07, 2007 | 46.48 | 46.94 | 44.80 | 44.91 | 16,993,226 | -2.60(-5.46%) |
Nov 06, 2007 | 47.22 | 47.69 | 46.33 | 47.51 | 8,311,565 | +0.32(+0.69%) |
Nov 05, 2007 | 46.05 | 47.59 | 46.05 | 47.18 | 8,642,084 | -0.20(-0.43%) |
Nov 02, 2007 | 47.55 | 47.77 | 46.03 | 47.38 | 11,856,998 | +0.02(+0.05%) |
Nov 01, 2007 | 48.93 | 49.06 | 47.21 | 47.36 | 11,831,292 | -2.08(-4.20%) |
Oct 31, 2007 | 49.76 | 49.92 | 48.17 | 49.44 | 10,590,831 | +0.53(+1.08%) |
Oct 30, 2007 | 48.95 | 49.44 | 48.84 | 48.91 | 5,035,670 | -0.17(-0.35%) |
Oct 29, 2007 | 49.27 | 49.60 | 48.67 | 49.08 | 5,849,685 | -0.13(-0.26%) |
Oct 26, 2007 | 49.00 | 49.48 | 48.22 | 49.21 | 10,427,594 | +0.74(+1.52%) |
Oct 25, 2007 | 47.88 | 48.83 | 47.02 | 48.47 | 14,620,784 | +0.67(+1.39%) |
Oct 24, 2007 | 47.56 | 47.81 | 46.05 | 47.81 | 13,098,234 | +0.23(+0.48%) |
Oct 23, 2007 | 47.49 | 47.81 | 46.52 | 47.58 | 13,824,421 | +1.45(+3.15%) |
Oct 22, 2007 | 45.42 | 46.34 | 45.10 | 46.13 | 21,529,642 | -0.19(-0.42%) |
Oct 19, 2007 | 47.57 | 47.57 | 46.28 | 46.32 | 16,797,348 | -1.26(-2.64%) |
Oct 18, 2007 | 48.15 | 48.22 | 47.35 | 47.58 | 9,772,184 | -1.15(-2.36%) |
Oct 17, 2007 | 49.35 | 49.66 | 47.92 | 48.73 | 9,868,149 | -0.12(-0.25%) |
Oct 16, 2007 | 50.00 | 50.24 | 48.66 | 48.85 | 11,548,461 | -1.27(-2.54%) |
Oct 15, 2007 | 51.27 | 51.50 | 49.41 | 50.13 | 14,110,048 | -1.16(-2.26%) |
Oct 12, 2007 | 50.81 | 51.39 | 50.09 | 51.28 | 6,858,324 | +0.63(+1.25%) |
Oct 11, 2007 | 50.55 | 51.61 | 50.21 | 50.65 | 9,003,470 | +0.45(+0.90%) |
Oct 10, 2007 | 50.69 | 50.70 | 49.77 | 50.20 | 8,154,101 | -0.51(-1.01%) |
Oct 09, 2007 | 49.44 | 51.03 | 49.07 | 50.71 | 10,829,549 | +1.48(+3.02%) |
Oct 08, 2007 | 49.57 | 49.81 | 49.13 | 49.22 | 4,348,488 | -0.33(-0.67%) |
Oct 05, 2007 | 48.87 | 50.56 | 48.83 | 49.56 | 7,690,323 | +1.09(+2.24%) |
Oct 04, 2007 | 48.60 | 49.21 | 48.36 | 48.47 | 5,009,189 | -0.08(-0.17%) |
Oct 03, 2007 | 48.75 | 48.99 | 48.43 | 48.55 | 10,559,294 | -0.62(-1.25%) |
Oct 02, 2007 | 49.27 | 49.83 | 48.92 | 49.17 | 6,596,239 | -0.01(-0.02%) |
Oct 01, 2007 | 47.98 | 49.74 | 47.84 | 49.18 | 7,817,984 | +1.02(+2.12%) |
Sep 28, 2007 | 48.42 | 48.66 | 47.89 | 48.15 | 5,162,212 | -0.16(-0.34%) |
Sep 27, 2007 | 48.24 | 48.47 | 47.77 | 48.32 | 5,762,444 | +0.45(+0.95%) |
Sep 26, 2007 | 48.03 | 48.28 | 47.55 | 47.86 | 7,855,068 | +0.15(+0.31%) |
Sep 25, 2007 | 47.19 | 47.82 | 46.96 | 47.72 | 8,223,045 | +0.36(+0.75%) |
Sep 24, 2007 | 48.14 | 48.45 | 47.25 | 47.36 | 7,933,763 | -0.72(-1.50%) |
Sep 21, 2007 | 48.96 | 49.13 | 47.75 | 48.08 | 14,631,487 | -0.68(-1.40%) |
Sep 20, 2007 | 49.49 | 49.68 | 48.49 | 48.76 | 10,729,066 | -0.67(-1.36%) |
Sep 19, 2007 | 49.74 | 50.51 | 48.98 | 49.44 | 9,989,942 | +0.12(+0.25%) |
Sep 18, 2007 | 47.53 | 49.70 | 47.04 | 49.31 | 12,721,372 | +2.11(+4.47%) |
Sep 17, 2007 | 47.77 | 47.79 | 46.66 | 47.21 | 9,324,942 | -0.60(-1.26%) |
Sep 14, 2007 | 47.37 | 48.15 | 47.04 | 47.81 | 10,867,769 | -1.35(-2.74%) |
Sep 13, 2007 | 48.65 | 49.27 | 48.27 | 49.15 | 9,977,605 | +0.91(+1.88%) |
Sep 12, 2007 | 47.79 | 48.46 | 47.79 | 48.24 | 7,025,515 | +0.09(+0.19%) |
Sep 11, 2007 | 47.76 | 48.26 | 47.39 | 48.15 | 5,370,451 | +0.54(+1.12%) |
Sep 10, 2007 | 46.86 | 48.14 | 46.49 | 47.62 | 7,608,067 | +0.78(+1.66%) |
Sep 07, 2007 | 47.44 | 47.77 | 46.58 | 46.84 | 10,599,980 | -1.34(-2.78%) |
Sep 06, 2007 | 47.99 | 48.66 | 47.54 | 48.18 | 5,433,823 | +0.06(+0.13%) |
Sep 05, 2007 | 48.67 | 48.80 | 47.87 | 48.11 | 8,451,011 | -1.18(-2.39%) |
Sep 04, 2007 | 47.64 | 49.83 | 47.19 | 49.29 | 9,751,073 | +1.74(+3.67%) |
Aug 31, 2007 | 47.61 | 47.99 | 46.82 | 47.55 | 7,575,888 | +0.73(+1.56%) |
Aug 30, 2007 | 46.87 | 47.29 | 46.38 | 46.82 | 9,644,965 | -0.34(-0.72%) |
Aug 29, 2007 | 46.94 | 47.20 | 46.24 | 47.16 | 11,254,411 | +0.64(+1.38%) |
Aug 28, 2007 | 48.25 | 48.43 | 46.52 | 46.52 | 13,348,763 | -2.12(-4.35%) |
Aug 27, 2007 | 49.38 | 49.39 | 48.58 | 48.63 | 5,431,399 | -0.75(-1.53%) |
Aug 24, 2007 | 48.58 | 49.46 | 48.44 | 49.39 | 5,899,491 | +0.70(+1.43%) |
Aug 23, 2007 | 49.38 | 49.39 | 48.36 | 48.69 | 7,275,797 | -0.08(-0.17%) |
Aug 22, 2007 | 48.45 | 48.80 | 47.30 | 48.77 | 10,463,990 | +0.80(+1.67%) |
Aug 21, 2007 | 47.59 | 48.31 | 47.40 | 47.97 | 8,523,506 | +0.37(+0.78%) |
Aug 20, 2007 | 47.94 | 48.58 | 47.03 | 47.59 | 7,796,580 | -0.17(-0.36%) |
Aug 17, 2007 | 48.41 | 48.81 | 46.73 | 47.76 | 16,329,579 | +0.58(+1.24%) |
Aug 16, 2007 | 46.02 | 47.70 | 45.09 | 47.18 | 21,459,488 | +1.16(+2.52%) |
Aug 15, 2007 | 46.39 | 47.34 | 46.00 | 46.02 | 12,737,524 | -0.45(-0.98%) |
Aug 14, 2007 | 48.26 | 48.49 | 46.40 | 46.48 | 14,026,496 | -1.74(-3.62%) |
Aug 13, 2007 | 49.49 | 49.84 | 48.10 | 48.22 | 11,751,830 | -1.08(-2.19%) |
Aug 10, 2007 | 48.67 | 49.64 | 47.40 | 49.30 | 19,940,416 | +0.11(+0.21%) |
Aug 09, 2007 | 51.07 | 50.73 | 48.62 | 49.19 | 21,336,074 | -1.87(-3.67%) |
Aug 08, 2007 | 49.23 | 51.81 | 49.12 | 51.07 | 16,465,447 | +2.05(+4.19%) |
Aug 07, 2007 | 48.85 | 49.41 | 47.81 | 49.01 | 16,188,041 | +0.16(+0.33%) |
Aug 06, 2007 | 46.95 | 48.91 | 45.02 | 48.85 | 21,639,372 | +1.81(+3.84%) |
Aug 03, 2007 | 47.15 | 49.40 | 46.84 | 47.04 | 18,416,972 | -2.36(-4.78%) |
Aug 02, 2007 | 48.40 | 49.53 | 48.35 | 49.40 | 10,300,505 | +1.04(+2.15%) |
Aug 01, 2007 | 47.41 | 48.47 | 46.95 | 48.37 | 13,261,409 | +0.88(+1.86%) |
Jul 31, 2007 | 49.45 | 50.81 | 47.35 | 47.48 | 14,980,894 | -1.30(-2.66%) |
Jul 30, 2007 | 47.67 | 48.95 | 47.45 | 48.78 | 11,170,696 | +1.29(+2.72%) |
Jul 27, 2007 | 49.18 | 49.27 | 47.48 | 47.49 | 16,521,051 | -1.39(-2.84%) |
Jul 26, 2007 | 49.60 | 50.16 | 47.76 | 48.88 | 17,334,322 | -1.19(-2.38%) |
Jul 25, 2007 | 50.03 | 50.10 | 49.22 | 50.07 | 10,157,576 | +0.45(+0.92%) |
Jul 24, 2007 | 51.10 | 51.50 | 49.40 | 49.61 | 15,008,227 | -2.83(-5.40%) |
Jul 23, 2007 | 52.90 | 53.12 | 52.16 | 52.44 | 8,948,679 | +0.12(+0.23%) |
Jul 20, 2007 | 53.22 | 53.26 | 52.16 | 52.32 | 9,017,389 | -0.84(-1.59%) |
Jul 19, 2007 | 52.87 | 53.44 | 52.87 | 53.17 | 7,453,029 | +0.41(+0.77%) |
Jul 18, 2007 | 51.99 | 52.94 | 51.93 | 52.76 | 11,703,996 | +0.25(+0.48%) |
Jul 17, 2007 | 51.26 | 52.68 | 51.18 | 52.51 | 12,817,873 | +2.32(+4.62%) |
Jul 16, 2007 | 50.72 | 50.87 | 50.17 | 50.19 | 5,947,525 | -0.77(-1.51%) |
Jul 13, 2007 | 51.34 | 51.41 | 50.41 | 50.96 | 7,413,636 | -0.41(-0.79%) |
Jul 12, 2007 | 49.10 | 51.41 | 48.89 | 51.37 | 11,758,180 | +2.47(+5.06%) |
Jul 11, 2007 | 48.79 | 49.34 | 48.45 | 48.89 | 9,774,791 | -0.02(-0.03%) |
Jul 10, 2007 | 50.68 | 50.68 | 48.86 | 48.91 | 12,200,874 | -1.74(-3.43%) |
Jul 09, 2007 | 50.04 | 50.68 | 49.79 | 50.64 | 6,022,478 | +0.75(+1.51%) |
Jul 06, 2007 | 49.49 | 50.13 | 49.38 | 49.89 | 4,193,782 | +0.11(+0.21%) |
Jul 05, 2007 | 50.43 | 50.71 | 49.74 | 49.78 | 4,263,417 | -0.84(-1.67%) |
Jul 03, 2007 | 50.12 | 50.80 | 49.95 | 50.63 | 3,647,330 | +0.51(+1.02%) |
Jul 02, 2007 | 49.62 | 50.23 | 49.44 | 50.12 | 7,418,362 | +0.49(+1.00%) |
Jun 29, 2007 | 50.00 | 50.09 | 48.97 | 49.62 | 8,048,142 | -0.03(-0.07%) |
Jun 28, 2007 | 49.69 | 50.26 | 49.27 | 49.65 | 8,603,961 | -0.25(-0.50%) |
Jun 27, 2007 | 49.56 | 49.98 | 49.14 | 49.91 | 5,638,678 | +0.16(+0.33%) |
Jun 26, 2007 | 50.54 | 50.80 | 49.71 | 49.74 | 6,885,921 | -0.38(-0.76%) |
Jun 25, 2007 | 50.43 | 50.87 | 49.76 | 50.13 | 6,690,008 | +0.01(+0.02%) |
Jun 22, 2007 | 50.82 | 50.82 | 50.02 | 50.12 | 10,389,892 | -0.71(-1.39%) |
Jun 21, 2007 | 50.33 | 50.98 | 49.23 | 50.82 | 7,859,876 | +0.49(+0.98%) |
Jun 20, 2007 | 51.38 | 51.55 | 50.32 | 50.33 | 4,974,809 | -0.89(-1.74%) |
Jun 19, 2007 | 51.16 | 51.41 | 50.93 | 51.22 | 5,983,456 | +0.01(+0.02%) |
Jun 18, 2007 | 51.89 | 52.44 | 51.12 | 51.21 | 4,694,321 | -0.51(-0.99%) |
Jun 15, 2007 | 51.72 | 51.83 | 51.33 | 51.72 | 8,788,459 | +0.51(+1.00%) |
Jun 14, 2007 | 51.24 | 51.92 | 50.94 | 51.21 | 5,634,788 | -0.01(-0.02%) |
Jun 13, 2007 | 50.69 | 51.25 | 50.44 | 51.22 | 5,257,023 | +0.84(+1.66%) |
Jun 12, 2007 | 51.15 | 51.30 | 50.34 | 50.38 | 5,732,435 | -0.76(-1.49%) |
Jun 11, 2007 | 51.13 | 51.44 | 50.63 | 51.15 | 4,362,087 | +0.02(+0.03%) |
Jun 08, 2007 | 50.77 | 51.16 | 50.30 | 51.13 | 5,290,408 | +0.24(+0.48%) |
Jun 07, 2007 | 51.59 | 51.91 | 50.78 | 50.89 | 7,921,182 | -0.81(-1.57%) |
Jun 06, 2007 | 52.52 | 52.55 | 51.51 | 51.70 | 6,636,606 | -0.85(-1.62%) |
Jun 05, 2007 | 52.72 | 52.81 | 52.37 | 52.55 | 7,037,151 | -0.19(-0.35%) |
Jun 04, 2007 | 52.80 | 52.92 | 52.50 | 52.74 | 4,621,460 | -0.04(-0.08%) |
Jun 01, 2007 | 52.71 | 52.81 | 52.45 | 52.78 | 6,261,741 | +0.07(+0.14%) |
May 31, 2007 | 52.69 | 52.80 | 52.44 | 52.70 | 5,878,683 | -0.02(-0.03%) |
May 30, 2007 | 51.91 | 52.72 | 51.74 | 52.72 | 7,033,160 | +0.54(+1.03%) |
May 29, 2007 | 51.75 | 52.22 | 51.71 | 52.19 | 4,030,544 | +0.58(+1.12%) |
May 25, 2007 | 51.87 | 52.04 | 51.54 | 51.61 | 4,446,690 | -0.32(-0.61%) |
May 24, 2007 | 51.92 | 52.55 | 51.85 | 51.93 | 8,231,123 | +0.02(+0.05%) |
May 23, 2007 | 52.09 | 52.44 | 51.66 | 51.90 | 5,667,310 | -0.23(-0.44%) |
May 22, 2007 | 52.10 | 52.32 | 51.86 | 52.13 | 3,991,228 | +0.00(+0.00%) |
May 21, 2007 | 51.90 | 52.27 | 51.80 | 52.13 | 6,147,384 | +0.25(+0.48%) |
May 18, 2007 | 51.75 | 52.14 | 51.71 | 51.88 | 5,986,107 | +0.32(+0.63%) |
May 17, 2007 | 51.84 | 51.95 | 51.42 | 51.55 | 3,749,588 | -0.34(-0.66%) |
May 16, 2007 | 51.44 | 51.91 | 51.28 | 51.89 | 6,922,037 | +0.78(+1.52%) |
May 15, 2007 | 50.81 | 51.50 | 50.63 | 51.11 | 7,098,125 | +0.49(+0.96%) |
May 14, 2007 | 51.07 | 51.21 | 50.57 | 50.63 | 5,425,397 | -0.45(-0.87%) |
May 11, 2007 | 50.90 | 51.20 | 50.53 | 51.07 | 4,234,222 | +0.18(+0.35%) |
May 10, 2007 | 51.10 | 51.28 | 50.48 | 50.90 | 6,846,431 | -0.43(-0.84%) |
May 09, 2007 | 51.33 | 51.46 | 50.95 | 51.33 | 3,961,846 | +0.01(+0.02%) |
May 08, 2007 | 51.08 | 51.34 | 50.81 | 51.32 | 3,932,996 | +0.00(+0.00%) |
May 07, 2007 | 51.41 | 51.50 | 51.07 | 51.32 | 3,498,024 | -0.10(-0.19%) |
May 04, 2007 | 51.50 | 51.64 | 51.19 | 51.41 | 4,628,616 | -0.06(-0.11%) |
May 03, 2007 | 50.92 | 51.47 | 50.69 | 51.47 | 10,350,491 | +0.58(+1.15%) |
May 02, 2007 | 49.89 | 50.92 | 49.81 | 50.89 | 10,531,456 | +1.15(+2.32%) |