Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.10 | 46.17 | 45.64 | 45.79 | 3,159,545 | -0.29(-0.63%) |
May 29, 2008 | 45.40 | 46.35 | 45.37 | 46.08 | 4,094,994 | +0.78(+1.71%) |
May 28, 2008 | 44.87 | 45.31 | 44.53 | 45.31 | 4,761,277 | -0.65(-1.40%) |
May 27, 2008 | 45.99 | 46.48 | 44.48 | 45.95 | 10,222,844 | -2.66(-5.48%) |
May 26, 2008 | 50.39 | 50.51 | 48.11 | 48.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.39 | 50.51 | 48.11 | 48.62 | 6,777,643 | -3.00(-5.81%) |
May 22, 2008 | 51.50 | 51.71 | 51.05 | 51.61 | 2,717,620 | +0.54(+1.06%) |
May 21, 2008 | 52.13 | 52.41 | 50.90 | 51.07 | 3,863,871 | +0.17(+0.33%) |
May 20, 2008 | 51.97 | 52.02 | 50.22 | 50.91 | 6,935,474 | -2.58(-4.82%) |
May 19, 2008 | 53.87 | 54.13 | 53.16 | 53.48 | 2,117,738 | -0.03(-0.06%) |
May 16, 2008 | 53.68 | 53.93 | 53.32 | 53.51 | 2,178,447 | +0.16(+0.30%) |
May 15, 2008 | 52.69 | 53.66 | 52.56 | 53.35 | 3,146,466 | +0.58(+1.11%) |
May 14, 2008 | 52.84 | 53.56 | 52.74 | 52.77 | 1,910,883 | +0.11(+0.21%) |
May 13, 2008 | 52.76 | 52.87 | 52.28 | 52.66 | 2,359,658 | +0.99(+1.92%) |
May 12, 2008 | 51.51 | 51.74 | 50.90 | 51.66 | 2,417,505 | -0.17(-0.32%) |
May 09, 2008 | 51.51 | 52.06 | 51.41 | 51.83 | 1,561,127 | -0.84(-1.59%) |
May 08, 2008 | 52.34 | 53.03 | 52.00 | 52.67 | 3,119,767 | +1.07(+2.08%) |
May 07, 2008 | 53.29 | 53.49 | 51.25 | 51.60 | 6,628,180 | -3.08(-5.63%) |
May 06, 2008 | 53.77 | 54.82 | 53.50 | 54.67 | 2,980,148 | +0.94(+1.74%) |
May 05, 2008 | 54.08 | 54.08 | 53.41 | 53.74 | 3,305,602 | -0.96(-1.76%) |
May 02, 2008 | 54.67 | 55.36 | 54.38 | 54.70 | 3,060,854 | +0.23(+0.42%) |
May 01, 2008 | 53.53 | 54.62 | 53.15 | 54.47 | 3,969,823 | +0.90(+1.68%) |
Apr 30, 2008 | 53.07 | 54.19 | 53.06 | 53.57 | 3,172,011 | +0.13(+0.24%) |
Apr 29, 2008 | 53.80 | 53.90 | 52.99 | 53.44 | 3,826,442 | -0.47(-0.87%) |
Apr 28, 2008 | 54.15 | 54.67 | 53.91 | 53.91 | 1,965,119 | -0.14(-0.26%) |
Apr 25, 2008 | 54.47 | 54.47 | 53.42 | 54.05 | 4,237,785 | -1.15(-2.08%) |
Apr 24, 2008 | 54.78 | 55.86 | 53.74 | 55.20 | 6,335,566 | -0.02(-0.04%) |
Apr 23, 2008 | 53.80 | 55.54 | 53.74 | 55.23 | 6,637,631 | +2.74(+5.21%) |
Apr 22, 2008 | 52.68 | 53.10 | 51.93 | 52.49 | 5,459,004 | -0.52(-0.98%) |
Apr 21, 2008 | 53.74 | 53.74 | 51.95 | 53.01 | 6,688,443 | -0.82(-1.52%) |
Apr 18, 2008 | 53.25 | 53.98 | 52.85 | 53.83 | 11,548,855 | +2.07(+4.00%) |
Apr 17, 2008 | 51.45 | 51.92 | 51.33 | 51.76 | 4,893,504 | -0.81(-1.53%) |
Apr 16, 2008 | 50.95 | 52.69 | 50.95 | 52.56 | 5,627,246 | +1.76(+3.46%) |
Apr 15, 2008 | 50.46 | 50.99 | 50.26 | 50.81 | 2,323,655 | +0.79(+1.59%) |
Apr 14, 2008 | 50.14 | 50.50 | 49.72 | 50.01 | 3,192,266 | -0.50(-1.00%) |
Apr 11, 2008 | 51.20 | 51.57 | 50.16 | 50.52 | 4,246,825 | -0.91(-1.76%) |
Apr 10, 2008 | 50.61 | 51.74 | 50.30 | 51.42 | 5,386,069 | +1.64(+3.30%) |
Apr 09, 2008 | 50.64 | 50.64 | 49.67 | 49.78 | 4,570,232 | -0.40(-0.79%) |
Apr 08, 2008 | 50.14 | 50.83 | 49.68 | 50.17 | 4,566,255 | -1.04(-2.04%) |
Apr 07, 2008 | 51.63 | 52.15 | 50.89 | 51.22 | 5,335,647 | +0.68(+1.34%) |
Apr 04, 2008 | 50.50 | 51.58 | 50.27 | 50.54 | 8,648,298 | +0.01(+0.02%) |
Apr 03, 2008 | 49.01 | 50.87 | 48.94 | 50.53 | 5,748,867 | +1.49(+3.04%) |
Apr 02, 2008 | 49.14 | 50.00 | 48.72 | 49.04 | 6,569,087 | -0.58(-1.16%) |
Apr 01, 2008 | 47.47 | 49.62 | 47.38 | 49.62 | 6,493,428 | +3.07(+6.59%) |
Mar 31, 2008 | 46.54 | 46.88 | 45.79 | 46.55 | 3,371,231 | +0.13(+0.28%) |
Mar 28, 2008 | 46.90 | 47.08 | 46.25 | 46.42 | 3,015,204 | +0.30(+0.66%) |
Mar 27, 2008 | 46.00 | 47.10 | 45.99 | 46.12 | 5,138,181 | +1.41(+3.17%) |
Mar 26, 2008 | 45.58 | 45.58 | 44.64 | 44.70 | 3,182,028 | -0.97(-2.13%) |
Mar 25, 2008 | 44.90 | 45.95 | 44.61 | 45.67 | 4,801,220 | +1.59(+3.60%) |
Mar 24, 2008 | 43.04 | 44.94 | 42.70 | 44.09 | 5,739,275 | +1.15(+2.67%) |
Mar 21, 2008 | 41.64 | 43.17 | 40.65 | 42.94 | 4,091,018 | +0.00(+0.00%) |
Mar 20, 2008 | 41.64 | 43.17 | 40.65 | 42.94 | 4,090,373 | +1.23(+2.95%) |
Mar 19, 2008 | 43.50 | 43.89 | 41.58 | 41.71 | 5,867,132 | -2.70(-6.08%) |
Mar 18, 2008 | 42.21 | 44.62 | 42.21 | 44.41 | 6,902,821 | +2.47(+5.89%) |
Mar 17, 2008 | 40.34 | 42.39 | 40.34 | 41.94 | 6,232,196 | -0.09(-0.21%) |
Mar 14, 2008 | 43.45 | 43.97 | 41.86 | 42.03 | 7,088,248 | -1.86(-4.24%) |
Mar 13, 2008 | 42.78 | 44.30 | 42.39 | 43.89 | 6,305,090 | -0.63(-1.42%) |
Mar 12, 2008 | 45.07 | 45.92 | 44.47 | 44.52 | 4,512,159 | -1.54(-3.34%) |
Mar 11, 2008 | 44.14 | 46.06 | 44.06 | 46.06 | 6,802,892 | +3.02(+7.02%) |
Mar 10, 2008 | 43.83 | 44.14 | 42.81 | 43.04 | 5,274,228 | -0.21(-0.49%) |
Mar 07, 2008 | 43.41 | 44.36 | 42.88 | 43.25 | 5,333,583 | -0.89(-2.01%) |
Mar 06, 2008 | 45.89 | 45.89 | 43.96 | 44.14 | 3,971,912 | -1.79(-3.90%) |
Mar 05, 2008 | 45.17 | 46.45 | 45.17 | 45.93 | 2,972,458 | +0.98(+2.18%) |
Mar 04, 2008 | 45.36 | 45.77 | 43.91 | 44.95 | 5,767,753 | -1.63(-3.50%) |
Mar 03, 2008 | 46.30 | 46.62 | 45.72 | 46.58 | 3,643,552 | +0.27(+0.59%) |
Feb 29, 2008 | 47.70 | 47.70 | 46.13 | 46.31 | 4,657,939 | -1.17(-2.46%) |
Feb 28, 2008 | 48.06 | 48.56 | 47.47 | 47.47 | 3,699,355 | -1.04(-2.15%) |
Feb 27, 2008 | 47.49 | 49.22 | 47.13 | 48.52 | 6,713,858 | +1.30(+2.76%) |
Feb 26, 2008 | 45.92 | 47.52 | 45.92 | 47.21 | 4,320,878 | +0.25(+0.53%) |
Feb 25, 2008 | 46.14 | 46.97 | 45.32 | 46.97 | 3,440,541 | +0.55(+1.18%) |
Feb 22, 2008 | 45.99 | 46.53 | 45.13 | 46.42 | 4,136,968 | +0.48(+1.04%) |
Feb 21, 2008 | 47.04 | 47.49 | 45.82 | 45.94 | 3,584,949 | -0.95(-2.02%) |
Feb 20, 2008 | 45.71 | 47.10 | 45.30 | 46.89 | 4,101,509 | +0.22(+0.47%) |
Feb 19, 2008 | 47.64 | 48.10 | 46.33 | 46.67 | 3,661,882 | -0.47(-1.00%) |
Feb 18, 2008 | 47.58 | 47.58 | 46.73 | 47.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.58 | 47.58 | 46.73 | 47.15 | 4,416,652 | +0.87(+1.88%) |
Feb 14, 2008 | 47.92 | 47.92 | 46.22 | 46.28 | 3,922,771 | -1.15(-2.42%) |
Feb 13, 2008 | 46.79 | 47.52 | 46.38 | 47.42 | 4,560,428 | +0.57(+1.22%) |
Feb 12, 2008 | 46.48 | 47.65 | 46.36 | 46.85 | 4,691,852 | +0.73(+1.59%) |
Feb 11, 2008 | 45.61 | 46.33 | 44.66 | 46.12 | 3,284,243 | +0.45(+0.98%) |
Feb 08, 2008 | 46.00 | 46.02 | 45.13 | 45.67 | 3,218,495 | -0.34(-0.73%) |
Feb 07, 2008 | 44.40 | 46.31 | 43.92 | 46.01 | 3,416,580 | +1.09(+2.42%) |
Feb 06, 2008 | 47.15 | 47.15 | 44.81 | 44.92 | 3,920,766 | -1.12(-2.44%) |
Feb 05, 2008 | 47.62 | 48.28 | 46.02 | 46.05 | 4,638,460 | -2.74(-5.61%) |
Feb 04, 2008 | 49.17 | 49.35 | 48.37 | 48.78 | 3,821,604 | +0.66(+1.38%) |
Feb 01, 2008 | 46.54 | 48.32 | 46.54 | 48.12 | 3,637,115 | +1.25(+2.67%) |
Jan 31, 2008 | 45.05 | 47.41 | 44.84 | 46.87 | 4,909,061 | +0.99(+2.16%) |
Jan 30, 2008 | 45.79 | 47.63 | 45.53 | 45.87 | 5,665,905 | -1.42(-3.00%) |
Jan 29, 2008 | 47.57 | 47.65 | 46.66 | 47.29 | 2,979,297 | -0.60(-1.26%) |
Jan 28, 2008 | 46.80 | 47.98 | 46.16 | 47.90 | 3,756,425 | +1.00(+2.13%) |
Jan 25, 2008 | 49.57 | 49.75 | 46.38 | 46.90 | 7,530,622 | -1.41(-2.93%) |
Jan 24, 2008 | 47.16 | 48.54 | 47.04 | 48.31 | 6,639,589 | -0.58(-1.18%) |
Jan 23, 2008 | 46.48 | 49.44 | 44.07 | 48.89 | 11,957,782 | +2.02(+4.30%) |
Jan 22, 2008 | 43.51 | 47.99 | 43.51 | 46.87 | 9,329,853 | -1.15(-2.40%) |
Jan 21, 2008 | 47.94 | 49.21 | 47.15 | 48.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.94 | 49.21 | 47.15 | 48.03 | 8,109,567 | +1.66(+3.57%) |
Jan 17, 2008 | 48.23 | 48.63 | 46.07 | 46.37 | 7,428,698 | -0.11(-0.24%) |
Jan 16, 2008 | 46.70 | 47.64 | 44.76 | 46.48 | 9,659,835 | -1.71(-3.54%) |
Jan 15, 2008 | 49.75 | 50.14 | 47.75 | 48.19 | 8,545,037 | -4.07(-7.79%) |
Jan 14, 2008 | 52.01 | 52.66 | 51.71 | 52.26 | 4,399,634 | -0.53(-1.01%) |
Jan 11, 2008 | 53.71 | 53.71 | 52.41 | 52.79 | 4,799,726 | -2.40(-4.35%) |
Jan 10, 2008 | 53.80 | 55.85 | 53.51 | 55.19 | 6,404,598 | +0.06(+0.11%) |
Jan 09, 2008 | 53.53 | 55.18 | 53.21 | 55.13 | 6,095,329 | +2.76(+5.27%) |
Jan 08, 2008 | 53.49 | 54.48 | 52.32 | 52.37 | 4,191,839 | -0.52(-0.97%) |
Jan 07, 2008 | 53.12 | 53.45 | 52.36 | 52.89 | 4,292,121 | +0.83(+1.60%) |
Jan 04, 2008 | 53.36 | 53.36 | 51.77 | 52.05 | 3,708,172 | -0.97(-1.83%) |
Jan 03, 2008 | 52.66 | 53.37 | 52.38 | 53.02 | 2,169,532 | +0.49(+0.93%) |
Jan 02, 2008 | 53.93 | 54.29 | 52.33 | 52.53 | 3,798,537 | -1.38(-2.56%) |
Jan 01, 2008 | 54.64 | 54.80 | 53.76 | 53.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.64 | 54.80 | 53.76 | 53.91 | 1,445,294 | +0.07(+0.14%) |
Dec 28, 2007 | 54.61 | 54.72 | 53.49 | 53.84 | 2,805,470 | -0.17(-0.31%) |
Dec 27, 2007 | 55.27 | 55.45 | 53.85 | 54.00 | 2,704,760 | -2.75(-4.84%) |
Dec 26, 2007 | 56.65 | 56.96 | 56.05 | 56.75 | 1,811,255 | +0.09(+0.16%) |
Dec 24, 2007 | 56.16 | 56.78 | 55.92 | 56.66 | 1,345,816 | +1.07(+1.93%) |
Dec 21, 2007 | 55.35 | 55.81 | 54.64 | 55.59 | 2,681,061 | +1.64(+3.05%) |
Dec 20, 2007 | 54.28 | 54.63 | 53.30 | 53.94 | 2,198,235 | +0.16(+0.29%) |
Dec 19, 2007 | 53.83 | 54.97 | 53.47 | 53.79 | 3,022,729 | +0.62(+1.17%) |
Dec 18, 2007 | 53.06 | 53.31 | 51.82 | 53.17 | 3,909,055 | +1.63(+3.17%) |
Dec 17, 2007 | 52.79 | 53.07 | 51.32 | 51.53 | 4,544,129 | -2.53(-4.67%) |
Dec 14, 2007 | 53.74 | 54.59 | 53.59 | 54.06 | 2,930,127 | -0.41(-0.75%) |
Dec 13, 2007 | 54.83 | 54.83 | 53.37 | 54.47 | 4,963,518 | -1.79(-3.19%) |
Dec 12, 2007 | 57.43 | 57.90 | 55.27 | 56.26 | 6,329,126 | +0.78(+1.41%) |
Dec 11, 2007 | 57.71 | 58.02 | 55.05 | 55.48 | 5,486,191 | -1.50(-2.62%) |
Dec 10, 2007 | 56.88 | 57.09 | 56.52 | 56.98 | 2,976,648 | -0.68(-1.17%) |
Dec 07, 2007 | 58.02 | 58.21 | 57.28 | 57.65 | 5,008,698 | -2.07(-3.47%) |
Dec 06, 2007 | 58.20 | 59.86 | 57.76 | 59.72 | 4,034,322 | +0.21(+0.35%) |
Dec 05, 2007 | 58.14 | 59.53 | 57.73 | 59.51 | 5,922,240 | +3.07(+5.44%) |
Dec 04, 2007 | 56.16 | 57.39 | 55.63 | 56.44 | 3,280,456 | +0.71(+1.27%) |
Dec 03, 2007 | 57.65 | 57.65 | 55.45 | 55.73 | 3,766,738 | -1.15(-2.02%) |
Nov 30, 2007 | 57.53 | 57.94 | 56.08 | 56.88 | 4,302,514 | +0.78(+1.39%) |
Nov 29, 2007 | 56.16 | 56.99 | 55.39 | 56.10 | 3,834,333 | -0.25(-0.45%) |
Nov 28, 2007 | 54.69 | 57.07 | 53.99 | 56.36 | 6,728,518 | +2.77(+5.17%) |
Nov 27, 2007 | 52.20 | 53.89 | 51.63 | 53.59 | 5,256,119 | +2.33(+4.54%) |
Nov 26, 2007 | 53.51 | 53.79 | 51.10 | 51.26 | 4,179,409 | -0.90(-1.73%) |
Nov 23, 2007 | 51.89 | 52.69 | 51.82 | 52.16 | 1,806,408 | +1.73(+3.42%) |
Nov 21, 2007 | 50.69 | 51.69 | 50.07 | 50.43 | 5,157,442 | -2.51(-4.74%) |
Nov 20, 2007 | 52.17 | 53.66 | 51.54 | 52.94 | 6,846,780 | +2.18(+4.29%) |
Nov 19, 2007 | 51.66 | 52.12 | 50.18 | 50.76 | 5,355,928 | -2.74(-5.12%) |
Nov 16, 2007 | 53.85 | 53.87 | 52.22 | 53.50 | 5,971,503 | -0.98(-1.80%) |
Nov 15, 2007 | 55.22 | 56.08 | 54.26 | 54.48 | 4,979,110 | -1.28(-2.29%) |
Nov 14, 2007 | 56.78 | 57.82 | 55.26 | 55.76 | 7,193,161 | +1.75(+3.24%) |
Nov 13, 2007 | 51.17 | 54.30 | 50.89 | 54.01 | 8,478,812 | +3.92(+7.83%) |
Nov 12, 2007 | 50.79 | 52.10 | 49.95 | 50.09 | 8,579,298 | -2.90(-5.48%) |
Nov 09, 2007 | 53.05 | 54.11 | 52.12 | 52.99 | 6,792,455 | -0.68(-1.26%) |
Nov 08, 2007 | 55.23 | 55.58 | 51.27 | 53.67 | 11,841,710 | -1.04(-1.91%) |
Nov 07, 2007 | 55.86 | 56.75 | 54.64 | 54.71 | 7,266,031 | -2.42(-4.24%) |
Nov 06, 2007 | 56.47 | 57.13 | 55.09 | 57.13 | 9,413,874 | +2.49(+4.57%) |
Nov 05, 2007 | 56.62 | 57.09 | 53.39 | 54.64 | 13,092,737 | -6.89(-11.21%) |
Nov 02, 2007 | 62.06 | 62.47 | 59.98 | 61.53 | 4,367,721 | -0.04(-0.06%) |
Nov 01, 2007 | 62.65 | 62.81 | 61.17 | 61.57 | 5,782,897 | -2.77(-4.31%) |
Oct 31, 2007 | 63.30 | 64.34 | 62.68 | 64.34 | 4,753,439 | +1.79(+2.87%) |
Oct 30, 2007 | 63.24 | 63.47 | 62.28 | 62.55 | 3,419,853 | -1.80(-2.80%) |
Oct 29, 2007 | 64.10 | 64.54 | 63.93 | 64.35 | 3,295,131 | +1.58(+2.52%) |
Oct 26, 2007 | 62.06 | 63.06 | 61.79 | 62.77 | 3,682,509 | +1.50(+2.45%) |
Oct 25, 2007 | 61.39 | 61.44 | 59.94 | 61.26 | 4,403,526 | +0.63(+1.04%) |
Oct 24, 2007 | 60.80 | 60.97 | 58.71 | 60.63 | 5,203,178 | -0.81(-1.31%) |
Oct 23, 2007 | 60.62 | 61.74 | 59.58 | 61.44 | 6,307,544 | +3.16(+5.43%) |
Oct 22, 2007 | 56.63 | 58.89 | 56.16 | 58.27 | 7,660,870 | +2.08(+3.70%) |
Oct 19, 2007 | 58.96 | 59.34 | 55.62 | 56.19 | 8,327,825 | -2.77(-4.70%) |
Oct 18, 2007 | 59.17 | 60.07 | 58.58 | 58.97 | 6,512,465 | -2.33(-3.80%) |
Oct 17, 2007 | 59.66 | 62.51 | 58.96 | 61.29 | 13,534,674 | +5.44(+9.74%) |
Oct 16, 2007 | 56.48 | 57.06 | 55.02 | 55.85 | 7,408,365 | +0.63(+1.15%) |
Oct 15, 2007 | 56.16 | 57.09 | 54.42 | 55.22 | 7,190,505 | +1.14(+2.10%) |
Oct 12, 2007 | 53.08 | 54.10 | 52.47 | 54.08 | 3,526,491 | +2.36(+4.56%) |
Oct 11, 2007 | 54.11 | 54.49 | 50.61 | 51.73 | 6,837,128 | -1.17(-2.21%) |
Oct 10, 2007 | 52.93 | 52.94 | 52.28 | 52.89 | 3,392,620 | +0.12(+0.22%) |
Oct 09, 2007 | 52.38 | 52.77 | 51.82 | 52.77 | 3,509,912 | +0.43(+0.83%) |
Oct 08, 2007 | 52.10 | 52.81 | 51.58 | 52.34 | 4,664,490 | -0.38(-0.73%) |
Oct 05, 2007 | 52.22 | 52.73 | 51.44 | 52.72 | 7,520,341 | +1.73(+3.40%) |
Oct 04, 2007 | 50.39 | 51.12 | 48.56 | 50.99 | 5,847,734 | +0.87(+1.73%) |
Oct 03, 2007 | 52.10 | 52.11 | 50.09 | 50.12 | 7,893,542 | -3.25(-6.08%) |
Oct 02, 2007 | 54.18 | 54.70 | 53.07 | 53.37 | 5,869,166 | +0.65(+1.24%) |
Oct 01, 2007 | 51.21 | 53.23 | 51.14 | 52.72 | 4,342,051 | +1.81(+3.55%) |
Sep 28, 2007 | 51.17 | 51.35 | 49.83 | 50.91 | 5,632,291 | -1.19(-2.29%) |
Sep 27, 2007 | 51.61 | 52.63 | 50.89 | 52.10 | 6,963,283 | +2.77(+5.61%) |
Sep 26, 2007 | 48.93 | 49.34 | 48.62 | 49.34 | 3,414,052 | +0.89(+1.84%) |
Sep 25, 2007 | 47.92 | 48.62 | 47.67 | 48.44 | 3,555,854 | +1.14(+2.40%) |
Sep 24, 2007 | 46.95 | 47.67 | 46.95 | 47.31 | 4,064,443 | +2.31(+5.14%) |
Sep 21, 2007 | 44.98 | 45.39 | 44.81 | 44.99 | 2,451,730 | +0.47(+1.05%) |
Sep 20, 2007 | 44.98 | 45.28 | 44.47 | 44.53 | 1,798,262 | -0.27(-0.61%) |
Sep 19, 2007 | 44.86 | 45.92 | 44.44 | 44.80 | 4,299,349 | +0.14(+0.32%) |
Sep 18, 2007 | 42.88 | 44.68 | 42.58 | 44.66 | 4,032,181 | +2.07(+4.87%) |
Sep 17, 2007 | 43.29 | 43.29 | 42.32 | 42.58 | 2,939,820 | -0.87(-2.00%) |
Sep 14, 2007 | 42.77 | 43.90 | 42.57 | 43.45 | 4,048,938 | +1.13(+2.67%) |
Sep 13, 2007 | 41.75 | 42.53 | 41.74 | 42.32 | 3,280,163 | +1.12(+2.71%) |
Sep 12, 2007 | 40.95 | 41.72 | 40.90 | 41.21 | 3,481,891 | +0.02(+0.05%) |
Sep 11, 2007 | 40.65 | 41.36 | 40.65 | 41.19 | 4,019,934 | +0.69(+1.70%) |
Sep 10, 2007 | 40.72 | 40.95 | 39.72 | 40.50 | 3,356,525 | +1.05(+2.67%) |
Sep 07, 2007 | 39.74 | 39.87 | 38.97 | 39.44 | 5,046,293 | -1.95(-4.71%) |
Sep 06, 2007 | 41.67 | 41.99 | 40.83 | 41.39 | 2,857,316 | -0.16(-0.39%) |
Sep 05, 2007 | 41.89 | 42.08 | 41.33 | 41.55 | 2,929,829 | -0.78(-1.83%) |
Sep 04, 2007 | 41.57 | 42.49 | 41.23 | 42.33 | 3,553,065 | +0.26(+0.62%) |
Aug 31, 2007 | 42.01 | 42.49 | 41.14 | 42.07 | 6,487,778 | +2.12(+5.31%) |
Aug 30, 2007 | 40.15 | 40.96 | 39.65 | 39.95 | 4,372,668 | -0.84(-2.05%) |
Aug 29, 2007 | 39.36 | 41.09 | 39.25 | 40.78 | 6,627,808 | +2.48(+6.46%) |
Aug 28, 2007 | 41.60 | 39.93 | 38.22 | 38.31 | 7,508,110 | -3.29(-7.91%) |
Aug 27, 2007 | 40.13 | 42.15 | 39.86 | 41.60 | 9,135,043 | +1.93(+4.87%) |
Aug 24, 2007 | 38.28 | 39.76 | 38.22 | 39.67 | 5,800,359 | +1.59(+4.19%) |
Aug 23, 2007 | 37.73 | 38.46 | 37.23 | 38.07 | 6,292,961 | +0.35(+0.92%) |
Aug 22, 2007 | 36.37 | 37.86 | 36.34 | 37.73 | 5,455,844 | +2.54(+7.21%) |
Aug 21, 2007 | 35.40 | 35.48 | 34.77 | 35.19 | 2,690,979 | +0.22(+0.64%) |
Aug 20, 2007 | 35.04 | 35.68 | 34.29 | 34.96 | 6,205,874 | +0.76(+2.23%) |
Aug 17, 2007 | 32.90 | 34.44 | 32.90 | 34.20 | 7,259,120 | +2.46(+7.74%) |
Aug 16, 2007 | 31.59 | 31.96 | 30.16 | 31.74 | 9,239,557 | -0.69(-2.12%) |
Aug 15, 2007 | 33.05 | 33.49 | 32.39 | 32.43 | 2,817,920 | -0.94(-2.81%) |
Aug 14, 2007 | 34.14 | 34.32 | 33.31 | 33.37 | 2,208,410 | -0.52(-1.54%) |
Aug 13, 2007 | 34.13 | 34.28 | 33.85 | 33.89 | 2,168,447 | +0.27(+0.79%) |
Aug 10, 2007 | 33.08 | 33.75 | 32.44 | 33.62 | 4,052,887 | -0.42(-1.24%) |
Aug 09, 2007 | 34.29 | 34.68 | 33.67 | 34.05 | 3,659,305 | -1.40(-3.96%) |
Aug 08, 2007 | 35.27 | 35.85 | 35.01 | 35.45 | 3,043,432 | +1.23(+3.59%) |
Aug 07, 2007 | 34.21 | 34.50 | 33.52 | 34.22 | 3,333,885 | -0.18(-0.52%) |
Aug 06, 2007 | 34.25 | 34.44 | 33.20 | 34.40 | 4,422,213 | +0.20(+0.60%) |
Aug 03, 2007 | 34.49 | 35.03 | 34.12 | 34.19 | 3,487,813 | -0.83(-2.37%) |
Aug 02, 2007 | 35.29 | 35.29 | 34.42 | 35.03 | 3,193,575 | +0.29(+0.82%) |
Aug 01, 2007 | 34.88 | 35.09 | 33.83 | 34.74 | 5,929,783 | -0.88(-2.46%) |
Jul 31, 2007 | 36.46 | 36.61 | 35.53 | 35.62 | 2,882,646 | -0.60(-1.66%) |
Jul 30, 2007 | 35.81 | 36.37 | 35.40 | 36.22 | 2,717,448 | +1.32(+3.77%) |
Jul 27, 2007 | 35.37 | 35.50 | 34.73 | 34.90 | 3,894,471 | -0.27(-0.78%) |
Jul 26, 2007 | 36.12 | 36.60 | 34.18 | 35.17 | 5,747,425 | -1.76(-4.77%) |
Jul 25, 2007 | 37.23 | 37.23 | 36.50 | 36.94 | 3,699,074 | +0.78(+2.15%) |
Jul 24, 2007 | 36.86 | 37.04 | 36.07 | 36.16 | 3,133,976 | -1.22(-3.25%) |
Jul 23, 2007 | 37.14 | 37.46 | 37.02 | 37.38 | 2,403,924 | +0.88(+2.41%) |
Jul 20, 2007 | 36.82 | 36.82 | 36.21 | 36.50 | 2,556,665 | +0.24(+0.67%) |
Jul 19, 2007 | 36.22 | 36.28 | 35.96 | 36.25 | 2,358,997 | +0.70(+1.95%) |
Jul 18, 2007 | 35.62 | 35.91 | 35.12 | 35.56 | 2,084,671 | -0.74(-2.03%) |
Jul 17, 2007 | 36.30 | 36.49 | 36.02 | 36.30 | 1,249,633 | +0.25(+0.69%) |
Jul 16, 2007 | 36.37 | 36.49 | 35.86 | 36.05 | 1,866,634 | -0.37(-1.02%) |
Jul 13, 2007 | 36.30 | 36.52 | 36.19 | 36.42 | 1,984,588 | +0.56(+1.58%) |
Jul 12, 2007 | 35.37 | 35.93 | 35.29 | 35.86 | 2,967,859 | +1.57(+4.58%) |
Jul 11, 2007 | 33.87 | 34.30 | 33.69 | 34.29 | 3,597,428 | +0.66(+1.96%) |
Jul 10, 2007 | 34.24 | 34.34 | 33.57 | 33.63 | 3,153,203 | -1.19(-3.40%) |
Jul 09, 2007 | 34.75 | 34.97 | 34.55 | 34.81 | 2,194,229 | -0.07(-0.21%) |
Jul 06, 2007 | 34.44 | 34.98 | 34.38 | 34.89 | 2,481,701 | +0.46(+1.33%) |
Jul 05, 2007 | 34.47 | 34.50 | 34.13 | 34.43 | 1,883,328 | -0.42(-1.19%) |
Jul 03, 2007 | 34.36 | 34.99 | 34.36 | 34.85 | 2,038,408 | +0.55(+1.59%) |
Jul 02, 2007 | 33.45 | 34.44 | 33.54 | 34.30 | 3,464,209 | +0.85(+2.54%) |
Jun 29, 2007 | 33.67 | 33.77 | 33.24 | 33.45 | 1,546,612 | -0.29(-0.85%) |
Jun 28, 2007 | 34.06 | 33.95 | 33.46 | 33.73 | 2,190,201 | +0.27(+0.82%) |
Jun 27, 2007 | 33.05 | 33.51 | 32.73 | 33.46 | 2,742,424 | +0.01(+0.02%) |
Jun 26, 2007 | 33.57 | 33.70 | 33.27 | 33.46 | 3,253,235 | +0.38(+1.14%) |
Jun 25, 2007 | 33.34 | 33.51 | 32.89 | 33.08 | 3,355,431 | -0.07(-0.22%) |
Jun 22, 2007 | 33.48 | 33.56 | 33.02 | 33.15 | 3,514,602 | -0.01(-0.04%) |
Jun 21, 2007 | 32.58 | 33.23 | 32.37 | 33.16 | 5,571,381 | +1.14(+3.55%) |
Jun 20, 2007 | 32.15 | 32.65 | 31.96 | 32.03 | 4,900,720 | +0.03(+0.10%) |
Jun 19, 2007 | 30.92 | 32.10 | 30.92 | 32.00 | 2,697,950 | +0.37(+1.16%) |
Jun 18, 2007 | 31.88 | 31.88 | 31.35 | 31.63 | 3,632,878 | +0.99(+3.24%) |
Jun 15, 2007 | 30.40 | 30.77 | 30.31 | 30.64 | 3,345,568 | +0.55(+1.84%) |
Jun 14, 2007 | 29.89 | 30.25 | 29.83 | 30.09 | 3,298,998 | +0.33(+1.11%) |
Jun 13, 2007 | 29.48 | 29.78 | 29.44 | 29.76 | 2,723,410 | +0.54(+1.85%) |
Jun 12, 2007 | 29.28 | 29.57 | 29.16 | 29.22 | 2,243,216 | -0.14(-0.47%) |
Jun 11, 2007 | 28.86 | 29.45 | 28.86 | 29.35 | 2,526,790 | +0.28(+0.96%) |
Jun 08, 2007 | 28.86 | 29.14 | 28.69 | 29.07 | 2,874,599 | +0.67(+2.36%) |
Jun 07, 2007 | 28.78 | 29.01 | 28.36 | 28.40 | 3,169,270 | -0.12(-0.41%) |
Jun 06, 2007 | 28.84 | 28.84 | 28.37 | 28.52 | 1,836,017 | -0.34(-1.18%) |
Jun 05, 2007 | 28.81 | 29.12 | 28.67 | 28.86 | 1,878,508 | +0.12(+0.41%) |
Jun 04, 2007 | 28.73 | 28.83 | 28.53 | 28.75 | 1,477,483 | -0.12(-0.41%) |