Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 42.13 | 42.65 | 42.13 | 42.49 | 6,364,315 | -0.11(-0.26%) |
May 29, 2008 | 41.96 | 42.84 | 41.96 | 42.60 | 6,266,462 | +0.47(+1.12%) |
May 28, 2008 | 41.82 | 42.19 | 41.81 | 42.13 | 6,720,035 | +0.40(+0.96%) |
May 27, 2008 | 41.49 | 42.04 | 41.40 | 41.73 | 5,090,836 | +0.20(+0.47%) |
May 26, 2008 | 41.77 | 41.78 | 41.36 | 41.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.77 | 41.78 | 41.36 | 41.53 | 5,255,193 | -0.45(-1.08%) |
May 22, 2008 | 41.84 | 42.08 | 41.57 | 41.99 | 7,014,993 | +0.28(+0.68%) |
May 21, 2008 | 42.46 | 42.47 | 41.54 | 41.70 | 8,085,779 | -0.77(-1.82%) |
May 20, 2008 | 43.30 | 43.31 | 42.23 | 42.47 | 9,519,696 | -0.83(-1.92%) |
May 19, 2008 | 43.09 | 43.77 | 42.99 | 43.31 | 5,735,025 | +0.21(+0.50%) |
May 16, 2008 | 42.73 | 43.18 | 42.44 | 43.09 | 7,570,764 | +0.44(+1.03%) |
May 15, 2008 | 42.57 | 42.80 | 42.28 | 42.66 | 6,340,949 | +0.07(+0.17%) |
May 14, 2008 | 42.56 | 43.08 | 42.28 | 42.58 | 5,334,820 | +0.30(+0.71%) |
May 13, 2008 | 42.58 | 42.92 | 42.13 | 42.28 | 6,219,529 | -0.27(-0.63%) |
May 12, 2008 | 42.00 | 42.55 | 41.61 | 42.55 | 6,483,743 | +0.74(+1.77%) |
May 09, 2008 | 41.63 | 42.00 | 41.54 | 41.81 | 4,309,643 | -0.35(-0.82%) |
May 08, 2008 | 42.25 | 42.38 | 41.89 | 42.16 | 6,928,961 | +0.15(+0.35%) |
May 07, 2008 | 42.70 | 42.80 | 41.90 | 42.01 | 7,464,042 | -0.59(-1.39%) |
May 06, 2008 | 42.43 | 42.66 | 42.05 | 42.60 | 5,277,608 | +0.12(+0.27%) |
May 05, 2008 | 43.07 | 43.16 | 42.38 | 42.49 | 7,019,923 | -0.55(-1.27%) |
May 02, 2008 | 42.97 | 43.53 | 42.85 | 43.03 | 6,857,021 | +0.39(+0.91%) |
May 01, 2008 | 42.15 | 42.76 | 41.95 | 42.64 | 6,906,482 | +0.52(+1.22%) |
Apr 30, 2008 | 42.18 | 42.86 | 42.10 | 42.13 | 8,562,351 | +0.02(+0.05%) |
Apr 29, 2008 | 42.29 | 42.58 | 42.06 | 42.11 | 6,576,861 | -0.15(-0.35%) |
Apr 28, 2008 | 42.51 | 42.72 | 42.12 | 42.26 | 9,409,791 | -0.38(-0.89%) |
Apr 25, 2008 | 43.20 | 43.21 | 41.89 | 42.63 | 10,133,042 | -0.72(-1.66%) |
Apr 24, 2008 | 44.48 | 44.48 | 42.49 | 43.35 | 11,542,200 | -0.75(-1.70%) |
Apr 23, 2008 | 44.66 | 44.75 | 44.06 | 44.10 | 5,524,226 | -0.37(-0.84%) |
Apr 22, 2008 | 45.01 | 45.03 | 44.12 | 44.47 | 4,972,848 | -0.64(-1.41%) |
Apr 21, 2008 | 45.47 | 45.49 | 44.87 | 45.11 | 5,307,783 | -0.31(-0.68%) |
Apr 18, 2008 | 44.84 | 45.59 | 44.47 | 45.42 | 8,609,320 | +1.23(+2.79%) |
Apr 17, 2008 | 44.14 | 44.41 | 43.43 | 44.18 | 5,854,037 | -0.02(-0.05%) |
Apr 16, 2008 | 43.47 | 44.48 | 43.34 | 44.21 | 9,646,449 | +1.01(+2.35%) |
Apr 15, 2008 | 43.07 | 43.25 | 42.88 | 43.19 | 4,878,287 | +0.32(+0.74%) |
Apr 14, 2008 | 42.89 | 43.30 | 42.57 | 42.87 | 8,118,726 | -0.12(-0.27%) |
Apr 11, 2008 | 43.17 | 43.32 | 42.80 | 42.99 | 10,245,892 | -1.03(-2.34%) |
Apr 10, 2008 | 43.66 | 44.33 | 43.53 | 44.02 | 6,839,928 | +0.42(+0.95%) |
Apr 09, 2008 | 43.82 | 43.89 | 43.17 | 43.60 | 5,415,925 | -0.16(-0.36%) |
Apr 08, 2008 | 43.55 | 43.97 | 43.54 | 43.76 | 6,332,748 | -0.17(-0.39%) |
Apr 07, 2008 | 44.35 | 44.72 | 43.92 | 43.93 | 5,624,873 | -0.18(-0.41%) |
Apr 04, 2008 | 43.99 | 44.41 | 43.51 | 44.11 | 5,112,061 | +0.19(+0.44%) |
Apr 03, 2008 | 44.15 | 44.38 | 43.73 | 43.92 | 5,988,067 | -0.41(-0.91%) |
Apr 02, 2008 | 44.51 | 44.69 | 44.15 | 44.33 | 5,241,706 | -0.22(-0.50%) |
Apr 01, 2008 | 43.61 | 44.67 | 43.52 | 44.55 | 8,788,495 | +1.19(+2.74%) |
Mar 31, 2008 | 42.76 | 43.54 | 42.76 | 43.36 | 6,398,752 | +0.66(+1.54%) |
Mar 28, 2008 | 42.95 | 43.25 | 42.65 | 42.70 | 3,662,359 | +0.05(+0.12%) |
Mar 27, 2008 | 43.17 | 43.34 | 42.66 | 42.66 | 6,571,547 | -0.44(-1.02%) |
Mar 26, 2008 | 43.13 | 43.15 | 42.67 | 43.09 | 6,754,243 | -0.18(-0.41%) |
Mar 25, 2008 | 43.19 | 43.42 | 42.88 | 43.27 | 7,097,744 | +0.19(+0.43%) |
Mar 24, 2008 | 42.81 | 43.39 | 42.68 | 43.08 | 7,925,901 | +0.36(+0.85%) |
Mar 21, 2008 | 43.01 | 43.54 | 42.44 | 42.72 | 12,657,335 | -0.00(-0.00%) |
Mar 20, 2008 | 43.01 | 43.54 | 42.44 | 42.72 | 12,657,335 | -0.82(-1.87%) |
Mar 19, 2008 | 44.51 | 44.75 | 43.03 | 43.54 | 8,123,868 | -0.81(-1.83%) |
Mar 18, 2008 | 43.74 | 44.35 | 43.29 | 44.35 | 8,340,353 | +1.34(+3.11%) |
Mar 17, 2008 | 41.44 | 43.42 | 41.22 | 43.01 | 9,219,049 | +0.54(+1.26%) |
Mar 14, 2008 | 43.67 | 43.67 | 41.98 | 42.47 | 8,912,710 | -0.85(-1.96%) |
Mar 13, 2008 | 42.45 | 43.60 | 42.27 | 43.32 | 7,834,777 | +0.36(+0.84%) |
Mar 12, 2008 | 42.72 | 43.52 | 42.72 | 42.96 | 7,231,910 | +0.26(+0.60%) |
Mar 11, 2008 | 42.35 | 42.73 | 41.64 | 42.70 | 7,990,807 | +1.35(+3.27%) |
Mar 10, 2008 | 42.04 | 42.24 | 41.24 | 41.35 | 7,677,782 | -0.56(-1.35%) |
Mar 07, 2008 | 42.41 | 42.73 | 41.82 | 41.92 | 9,490,089 | -0.79(-1.85%) |
Mar 06, 2008 | 43.12 | 43.41 | 42.67 | 42.70 | 8,604,332 | -0.54(-1.24%) |
Mar 05, 2008 | 43.23 | 43.61 | 42.69 | 43.24 | 7,057,640 | +0.28(+0.66%) |
Mar 04, 2008 | 42.69 | 43.13 | 42.45 | 42.96 | 8,013,229 | -0.04(-0.10%) |
Mar 03, 2008 | 42.82 | 43.09 | 42.52 | 43.00 | 4,427,301 | +0.05(+0.11%) |
Feb 29, 2008 | 43.64 | 43.64 | 42.84 | 42.95 | 5,642,562 | -0.77(-1.75%) |
Feb 28, 2008 | 43.86 | 43.98 | 43.42 | 43.72 | 4,930,957 | -0.37(-0.84%) |
Feb 27, 2008 | 44.20 | 44.46 | 43.88 | 44.09 | 5,119,680 | -0.44(-1.00%) |
Feb 26, 2008 | 44.16 | 44.70 | 44.08 | 44.53 | 5,800,257 | +0.16(+0.36%) |
Feb 25, 2008 | 43.59 | 44.40 | 43.33 | 44.38 | 5,360,168 | +0.73(+1.67%) |
Feb 22, 2008 | 43.45 | 43.72 | 42.86 | 43.65 | 6,371,936 | +0.39(+0.90%) |
Feb 21, 2008 | 43.86 | 44.18 | 43.10 | 43.26 | 7,454,601 | -0.54(-1.23%) |
Feb 20, 2008 | 43.45 | 43.94 | 42.97 | 43.79 | 5,918,422 | +0.05(+0.11%) |
Feb 19, 2008 | 43.96 | 44.30 | 43.59 | 43.75 | 6,376,968 | -0.05(-0.12%) |
Feb 18, 2008 | 43.90 | 44.16 | 43.58 | 43.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.90 | 44.16 | 43.58 | 43.80 | 6,630,653 | -0.19(-0.42%) |
Feb 14, 2008 | 44.51 | 44.73 | 43.94 | 43.99 | 4,537,075 | -0.60(-1.34%) |
Feb 13, 2008 | 43.58 | 44.65 | 43.54 | 44.58 | 6,901,369 | +1.25(+2.88%) |
Feb 12, 2008 | 43.61 | 43.74 | 43.06 | 43.33 | 6,687,553 | -0.10(-0.23%) |
Feb 11, 2008 | 42.94 | 43.59 | 42.64 | 43.43 | 3,828,158 | +0.39(+0.92%) |
Feb 08, 2008 | 43.20 | 43.38 | 42.63 | 43.04 | 5,150,937 | -0.31(-0.71%) |
Feb 07, 2008 | 43.06 | 43.58 | 42.89 | 43.35 | 6,360,073 | -0.03(-0.08%) |
Feb 06, 2008 | 43.54 | 43.79 | 43.18 | 43.38 | 7,065,978 | +0.05(+0.11%) |
Feb 05, 2008 | 43.45 | 43.78 | 43.23 | 43.33 | 8,765,951 | -0.81(-1.84%) |
Feb 04, 2008 | 44.50 | 44.65 | 44.10 | 44.14 | 6,164,778 | -0.35(-0.79%) |
Feb 01, 2008 | 43.71 | 44.53 | 43.63 | 44.49 | 8,651,608 | +0.85(+1.96%) |
Jan 31, 2008 | 42.36 | 43.83 | 42.21 | 43.64 | 9,916,838 | +0.78(+1.83%) |
Jan 30, 2008 | 42.63 | 43.55 | 42.45 | 42.85 | 8,366,998 | +0.11(+0.26%) |
Jan 29, 2008 | 42.62 | 43.10 | 41.75 | 42.74 | 9,240,675 | +0.32(+0.76%) |
Jan 28, 2008 | 41.65 | 42.47 | 41.42 | 42.42 | 8,417,883 | +1.05(+2.54%) |
Jan 25, 2008 | 42.09 | 42.09 | 41.13 | 41.37 | 7,064,841 | -0.12(-0.29%) |
Jan 24, 2008 | 41.86 | 42.09 | 41.09 | 41.49 | 8,772,208 | -0.20(-0.49%) |
Jan 23, 2008 | 40.29 | 41.76 | 39.47 | 41.69 | 12,778,678 | +0.51(+1.25%) |
Jan 22, 2008 | 39.48 | 41.42 | 39.48 | 41.18 | 12,004,039 | +0.14(+0.33%) |
Jan 21, 2008 | 41.35 | 41.88 | 40.57 | 41.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.35 | 41.88 | 40.57 | 41.04 | 12,874,332 | -0.03(-0.07%) |
Jan 17, 2008 | 42.39 | 42.56 | 40.80 | 41.07 | 12,947,116 | -1.28(-3.03%) |
Jan 16, 2008 | 42.09 | 43.05 | 42.09 | 42.35 | 8,154,583 | +0.07(+0.16%) |
Jan 15, 2008 | 42.73 | 43.12 | 42.20 | 42.28 | 7,678,174 | -0.72(-1.68%) |
Jan 14, 2008 | 42.80 | 43.08 | 42.46 | 43.01 | 5,343,773 | +0.50(+1.19%) |
Jan 11, 2008 | 43.62 | 44.41 | 42.17 | 42.50 | 15,359,258 | -1.44(-3.28%) |
Jan 10, 2008 | 43.69 | 44.22 | 43.29 | 43.94 | 12,477,565 | +0.01(+0.03%) |
Jan 09, 2008 | 43.94 | 44.28 | 43.00 | 43.93 | 11,722,793 | -0.01(-0.03%) |
Jan 08, 2008 | 44.57 | 44.96 | 43.88 | 43.94 | 10,424,796 | -0.49(-1.11%) |
Jan 07, 2008 | 44.98 | 45.01 | 44.25 | 44.44 | 7,709,714 | -0.36(-0.80%) |
Jan 04, 2008 | 44.92 | 45.28 | 44.68 | 44.79 | 6,608,227 | -0.52(-1.14%) |
Jan 03, 2008 | 45.37 | 45.73 | 45.13 | 45.31 | 4,972,680 | -0.01(-0.01%) |
Jan 02, 2008 | 46.15 | 46.44 | 45.05 | 45.31 | 8,129,368 | -0.88(-1.91%) |
Jan 01, 2008 | 46.38 | 46.68 | 46.17 | 46.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.38 | 46.68 | 46.17 | 46.19 | 3,177,224 | -0.42(-0.91%) |
Dec 28, 2007 | 47.18 | 47.18 | 46.22 | 46.62 | 3,947,587 | -0.17(-0.36%) |
Dec 27, 2007 | 47.17 | 47.39 | 46.72 | 46.79 | 4,160,798 | -0.37(-0.78%) |
Dec 26, 2007 | 47.65 | 47.65 | 46.98 | 47.15 | 3,910,332 | -0.10(-0.22%) |
Dec 24, 2007 | 46.85 | 47.41 | 46.73 | 47.26 | 1,623,507 | +0.11(+0.24%) |
Dec 21, 2007 | 47.01 | 47.57 | 46.47 | 47.14 | 12,833,934 | +0.85(+1.85%) |
Dec 20, 2007 | 46.45 | 46.74 | 45.94 | 46.29 | 6,203,559 | -0.24(-0.52%) |
Dec 19, 2007 | 46.94 | 47.03 | 46.08 | 46.53 | 6,816,513 | -0.50(-1.07%) |
Dec 18, 2007 | 47.23 | 47.28 | 46.58 | 47.03 | 5,622,772 | +0.04(+0.08%) |
Dec 17, 2007 | 46.78 | 47.50 | 46.78 | 46.99 | 6,811,139 | -0.08(-0.17%) |
Dec 14, 2007 | 47.18 | 47.98 | 47.05 | 47.08 | 6,157,143 | -0.54(-1.14%) |
Dec 13, 2007 | 47.34 | 47.70 | 46.75 | 47.62 | 7,837,982 | +0.14(+0.30%) |
Dec 12, 2007 | 48.27 | 48.59 | 47.10 | 47.48 | 13,240,672 | +1.10(+2.37%) |
Dec 11, 2007 | 47.69 | 47.69 | 46.38 | 46.38 | 7,868,737 | -1.15(-2.41%) |
Dec 10, 2007 | 47.26 | 47.74 | 47.26 | 47.52 | 6,008,769 | +0.30(+0.64%) |
Dec 07, 2007 | 46.05 | 47.41 | 46.05 | 47.22 | 6,770,901 | +0.75(+1.62%) |
Dec 06, 2007 | 45.87 | 46.57 | 45.78 | 46.47 | 5,361,760 | +0.58(+1.27%) |
Dec 05, 2007 | 45.30 | 46.01 | 45.20 | 45.89 | 5,942,832 | +0.91(+2.03%) |
Dec 04, 2007 | 44.86 | 45.44 | 44.70 | 44.97 | 5,820,923 | -0.07(-0.15%) |
Dec 03, 2007 | 45.71 | 46.01 | 44.89 | 45.04 | 7,798,018 | -0.58(-1.26%) |
Nov 30, 2007 | 46.26 | 46.53 | 45.13 | 45.61 | 10,475,008 | -0.19(-0.42%) |
Nov 29, 2007 | 45.51 | 46.07 | 45.45 | 45.81 | 5,889,244 | +0.11(+0.24%) |
Nov 28, 2007 | 45.24 | 45.91 | 44.95 | 45.70 | 7,990,224 | +0.71(+1.57%) |
Nov 27, 2007 | 44.69 | 45.14 | 44.36 | 44.99 | 7,883,771 | +0.61(+1.38%) |
Nov 26, 2007 | 45.43 | 45.44 | 44.32 | 44.38 | 7,424,611 | -0.96(-2.11%) |
Nov 23, 2007 | 44.83 | 45.33 | 44.41 | 45.33 | 3,150,547 | +0.83(+1.86%) |
Nov 21, 2007 | 44.70 | 45.20 | 44.51 | 44.51 | 8,585,023 | -0.48(-1.06%) |
Nov 20, 2007 | 44.92 | 45.30 | 44.39 | 44.98 | 8,085,317 | +0.22(+0.50%) |
Nov 19, 2007 | 44.50 | 45.11 | 44.40 | 44.76 | 9,168,399 | +0.07(+0.16%) |
Nov 16, 2007 | 43.90 | 44.70 | 43.70 | 44.69 | 11,800,297 | +1.05(+2.41%) |
Nov 15, 2007 | 43.85 | 44.24 | 43.45 | 43.64 | 7,673,702 | -0.31(-0.70%) |
Nov 14, 2007 | 44.68 | 44.88 | 43.85 | 43.94 | 6,686,463 | -0.56(-1.26%) |
Nov 13, 2007 | 43.85 | 44.55 | 43.41 | 44.50 | 9,153,293 | +1.10(+2.54%) |
Nov 12, 2007 | 43.57 | 43.99 | 43.27 | 43.40 | 8,627,765 | -0.16(-0.36%) |
Nov 09, 2007 | 43.82 | 44.65 | 43.38 | 43.56 | 16,680,760 | -1.82(-4.01%) |
Nov 08, 2007 | 45.66 | 45.79 | 44.67 | 45.38 | 13,841,498 | -0.24(-0.53%) |
Nov 07, 2007 | 46.73 | 46.73 | 45.62 | 45.62 | 8,185,983 | -1.19(-2.55%) |
Nov 06, 2007 | 46.63 | 46.94 | 46.13 | 46.81 | 6,074,713 | +0.22(+0.47%) |
Nov 05, 2007 | 46.53 | 46.75 | 45.93 | 46.59 | 6,831,756 | +0.09(+0.19%) |
Nov 02, 2007 | 46.40 | 46.57 | 45.55 | 46.51 | 8,976,240 | +0.54(+1.18%) |
Nov 01, 2007 | 47.15 | 47.27 | 45.95 | 45.96 | 7,926,389 | -1.35(-2.85%) |
Oct 31, 2007 | 47.10 | 47.61 | 46.76 | 47.31 | 8,467,006 | +0.31(+0.66%) |
Oct 30, 2007 | 47.09 | 47.24 | 46.74 | 47.00 | 5,095,792 | -0.10(-0.21%) |
Oct 29, 2007 | 47.36 | 47.41 | 46.71 | 47.10 | 6,662,843 | -0.09(-0.19%) |
Oct 26, 2007 | 47.38 | 47.38 | 46.89 | 47.19 | 5,226,121 | +0.02(+0.05%) |
Oct 25, 2007 | 47.49 | 47.56 | 46.70 | 47.16 | 7,463,043 | -0.01(-0.01%) |
Oct 24, 2007 | 47.07 | 47.19 | 46.24 | 47.17 | 9,137,087 | +0.09(+0.20%) |
Oct 23, 2007 | 47.59 | 47.69 | 46.23 | 47.08 | 13,658,607 | -0.19(-0.41%) |
Oct 22, 2007 | 46.76 | 47.50 | 46.06 | 47.27 | 16,416,712 | -0.19(-0.39%) |
Oct 19, 2007 | 50.89 | 50.95 | 47.27 | 47.45 | 27,833,808 | -4.44(-8.56%) |
Oct 18, 2007 | 51.65 | 52.24 | 51.08 | 51.90 | 4,555,675 | +0.26(+0.50%) |
Oct 17, 2007 | 51.85 | 52.07 | 51.00 | 51.64 | 6,234,437 | +0.15(+0.30%) |
Oct 16, 2007 | 51.73 | 51.83 | 51.23 | 51.49 | 5,108,569 | -0.22(-0.43%) |
Oct 15, 2007 | 51.60 | 51.90 | 51.24 | 51.71 | 5,528,579 | +0.12(+0.23%) |
Oct 12, 2007 | 51.86 | 51.99 | 51.33 | 51.59 | 4,784,473 | -0.10(-0.20%) |
Oct 11, 2007 | 52.65 | 52.86 | 51.45 | 51.69 | 6,716,134 | -0.80(-1.52%) |
Oct 10, 2007 | 52.11 | 53.14 | 52.11 | 52.49 | 5,351,040 | +0.11(+0.21%) |
Oct 09, 2007 | 51.97 | 52.59 | 51.96 | 52.38 | 6,314,021 | +0.12(+0.22%) |
Oct 08, 2007 | 52.46 | 52.57 | 52.05 | 52.27 | 4,046,406 | -0.24(-0.46%) |
Oct 05, 2007 | 51.91 | 52.55 | 51.84 | 52.51 | 6,863,630 | +0.88(+1.70%) |
Oct 04, 2007 | 51.91 | 51.98 | 51.51 | 51.63 | 4,397,966 | +0.03(+0.06%) |
Oct 03, 2007 | 51.31 | 51.93 | 51.21 | 51.60 | 5,172,020 | +0.16(+0.32%) |
Oct 02, 2007 | 51.69 | 51.98 | 51.27 | 51.44 | 6,388,678 | -0.47(-0.90%) |
Oct 01, 2007 | 51.41 | 52.04 | 51.32 | 51.90 | 7,641,906 | +0.64(+1.24%) |
Sep 28, 2007 | 51.49 | 51.49 | 51.00 | 51.27 | 6,481,040 | +0.10(+0.20%) |
Sep 27, 2007 | 50.84 | 51.28 | 50.78 | 51.16 | 5,941,470 | +0.47(+0.92%) |
Sep 26, 2007 | 50.49 | 50.92 | 50.28 | 50.70 | 6,219,469 | +0.35(+0.69%) |
Sep 25, 2007 | 50.12 | 50.57 | 49.49 | 50.35 | 4,391,760 | +0.05(+0.11%) |
Sep 24, 2007 | 50.18 | 50.81 | 50.13 | 50.30 | 5,678,987 | +0.07(+0.14%) |
Sep 21, 2007 | 50.68 | 50.68 | 49.99 | 50.23 | 9,083,787 | +0.13(+0.26%) |
Sep 20, 2007 | 49.98 | 50.57 | 49.91 | 50.09 | 6,052,338 | -0.28(-0.57%) |
Sep 19, 2007 | 50.26 | 50.54 | 49.90 | 50.38 | 8,754,803 | +0.16(+0.33%) |
Sep 18, 2007 | 48.90 | 50.27 | 48.90 | 50.22 | 7,946,203 | +1.50(+3.07%) |
Sep 17, 2007 | 48.73 | 49.16 | 48.62 | 48.72 | 3,458,078 | -0.05(-0.10%) |
Sep 14, 2007 | 48.57 | 49.02 | 48.46 | 48.77 | 4,280,597 | -0.04(-0.08%) |
Sep 13, 2007 | 48.80 | 49.14 | 48.59 | 48.81 | 5,641,933 | +0.01(+0.01%) |
Sep 12, 2007 | 48.52 | 49.18 | 48.38 | 48.80 | 5,797,564 | +0.46(+0.95%) |
Sep 11, 2007 | 48.22 | 48.55 | 48.02 | 48.34 | 6,149,559 | +0.23(+0.48%) |
Sep 10, 2007 | 48.83 | 49.23 | 47.78 | 48.11 | 9,556,416 | -0.60(-1.24%) |
Sep 07, 2007 | 49.52 | 49.53 | 48.58 | 48.71 | 6,536,895 | -0.94(-1.89%) |
Sep 06, 2007 | 49.45 | 49.88 | 49.35 | 49.65 | 4,817,611 | +0.39(+0.79%) |
Sep 05, 2007 | 49.53 | 49.72 | 49.06 | 49.26 | 5,898,392 | -0.67(-1.35%) |
Sep 04, 2007 | 49.83 | 50.13 | 49.25 | 49.94 | 5,564,173 | +0.09(+0.18%) |
Aug 31, 2007 | 49.20 | 50.13 | 49.06 | 49.85 | 9,005,846 | +0.89(+1.82%) |
Aug 30, 2007 | 48.43 | 49.30 | 48.25 | 48.96 | 6,468,810 | +0.33(+0.68%) |
Aug 29, 2007 | 48.24 | 48.68 | 47.94 | 48.63 | 5,043,952 | +0.62(+1.30%) |
Aug 28, 2007 | 48.53 | 49.03 | 47.99 | 48.00 | 5,795,078 | -0.59(-1.22%) |
Aug 27, 2007 | 48.65 | 48.91 | 48.18 | 48.59 | 3,983,614 | -0.25(-0.50%) |
Aug 24, 2007 | 48.48 | 48.84 | 48.21 | 48.84 | 5,453,010 | +0.22(+0.45%) |
Aug 23, 2007 | 48.94 | 48.94 | 48.33 | 48.62 | 4,954,876 | -0.18(-0.36%) |
Aug 22, 2007 | 48.50 | 49.08 | 48.24 | 48.80 | 5,585,165 | +0.33(+0.69%) |
Aug 21, 2007 | 48.27 | 48.62 | 48.02 | 48.46 | 5,625,139 | +0.10(+0.22%) |
Aug 20, 2007 | 47.96 | 48.67 | 47.88 | 48.36 | 5,868,274 | +0.24(+0.50%) |
Aug 17, 2007 | 47.66 | 48.82 | 47.13 | 48.12 | 11,198,622 | +1.33(+2.85%) |
Aug 16, 2007 | 45.59 | 47.27 | 45.59 | 46.79 | 12,263,524 | +0.19(+0.40%) |
Aug 15, 2007 | 46.53 | 47.35 | 46.53 | 46.60 | 7,143,166 | -0.38(-0.82%) |
Aug 14, 2007 | 47.26 | 47.53 | 46.78 | 46.98 | 6,331,172 | -0.27(-0.57%) |
Aug 13, 2007 | 47.75 | 47.75 | 46.98 | 47.25 | 5,707,280 | +0.15(+0.33%) |
Aug 10, 2007 | 47.31 | 47.49 | 46.44 | 47.10 | 10,695,903 | -0.49(-1.02%) |
Aug 09, 2007 | 48.16 | 48.28 | 47.54 | 47.59 | 9,253,726 | -0.71(-1.46%) |
Aug 08, 2007 | 48.16 | 48.52 | 47.66 | 48.29 | 8,681,615 | +0.07(+0.14%) |
Aug 07, 2007 | 47.64 | 48.60 | 47.63 | 48.23 | 8,236,196 | +0.14(+0.30%) |
Aug 06, 2007 | 48.05 | 48.41 | 47.45 | 48.08 | 10,436,811 | +0.12(+0.24%) |
Aug 03, 2007 | 48.42 | 48.84 | 47.94 | 47.97 | 9,165,674 | -0.85(-1.75%) |
Aug 02, 2007 | 48.79 | 49.01 | 48.43 | 48.82 | 7,035,265 | +0.03(+0.06%) |
Aug 01, 2007 | 48.73 | 49.02 | 48.07 | 48.80 | 10,362,936 | +0.08(+0.17%) |
Jul 31, 2007 | 49.01 | 49.57 | 48.64 | 48.71 | 10,449,254 | -0.69(-1.40%) |
Jul 30, 2007 | 49.40 | 49.80 | 49.18 | 49.40 | 8,845,123 | +0.07(+0.14%) |
Jul 27, 2007 | 49.53 | 50.40 | 49.33 | 49.33 | 11,405,982 | +0.00(+0.00%) |
Jul 26, 2007 | 49.10 | 50.35 | 48.62 | 49.33 | 13,831,725 | +0.24(+0.48%) |
Jul 25, 2007 | 49.44 | 49.46 | 48.23 | 49.10 | 9,305,821 | -0.04(-0.08%) |
Jul 24, 2007 | 49.60 | 49.98 | 48.95 | 49.14 | 6,652,077 | -0.65(-1.30%) |
Jul 23, 2007 | 49.64 | 50.08 | 49.50 | 49.78 | 5,051,130 | +0.36(+0.73%) |
Jul 20, 2007 | 49.58 | 50.08 | 48.54 | 49.42 | 9,326,473 | -0.53(-1.05%) |
Jul 19, 2007 | 50.29 | 50.37 | 49.53 | 49.95 | 5,089,951 | -0.17(-0.34%) |
Jul 18, 2007 | 49.91 | 50.38 | 49.85 | 50.12 | 7,944,777 | +0.22(+0.44%) |
Jul 17, 2007 | 50.09 | 50.23 | 49.63 | 49.90 | 4,654,791 | +0.11(+0.23%) |
Jul 16, 2007 | 49.65 | 50.58 | 49.21 | 49.78 | 8,367,525 | +0.36(+0.72%) |
Jul 13, 2007 | 49.08 | 49.44 | 48.98 | 49.43 | 6,588,917 | +0.16(+0.32%) |
Jul 12, 2007 | 48.03 | 49.28 | 47.99 | 49.27 | 7,657,287 | +1.12(+2.33%) |
Jul 11, 2007 | 47.78 | 48.36 | 47.70 | 48.14 | 4,686,734 | +0.36(+0.76%) |
Jul 10, 2007 | 48.18 | 48.41 | 47.76 | 47.78 | 6,262,182 | -0.49(-1.01%) |
Jul 09, 2007 | 48.19 | 48.52 | 48.16 | 48.27 | 4,241,332 | +0.00(+0.00%) |
Jul 06, 2007 | 48.18 | 48.65 | 47.97 | 48.27 | 3,667,648 | +0.19(+0.40%) |
Jul 05, 2007 | 48.03 | 48.43 | 47.87 | 48.08 | 3,442,584 | -0.10(-0.20%) |
Jul 03, 2007 | 48.21 | 48.31 | 47.96 | 48.18 | 1,922,444 | -0.03(-0.07%) |
Jul 02, 2007 | 47.55 | 48.21 | 47.73 | 48.21 | 4,394,132 | +0.66(+1.39%) |
Jun 29, 2007 | 47.72 | 48.13 | 47.24 | 47.55 | 6,063,859 | -0.03(-0.07%) |
Jun 28, 2007 | 47.66 | 47.81 | 47.38 | 47.58 | 4,275,668 | -0.15(-0.32%) |
Jun 27, 2007 | 47.02 | 47.79 | 46.99 | 47.73 | 5,943,113 | +0.58(+1.22%) |
Jun 26, 2007 | 47.25 | 47.66 | 47.06 | 47.16 | 5,538,805 | -0.09(-0.20%) |
Jun 25, 2007 | 47.36 | 48.06 | 47.04 | 47.25 | 5,255,691 | -0.10(-0.21%) |
Jun 22, 2007 | 47.42 | 47.89 | 47.19 | 47.35 | 8,765,963 | -0.54(-1.12%) |
Jun 21, 2007 | 47.71 | 48.11 | 47.18 | 47.89 | 4,971,121 | +0.18(+0.38%) |
Jun 20, 2007 | 48.19 | 48.37 | 47.66 | 47.71 | 5,277,048 | -0.41(-0.84%) |
Jun 19, 2007 | 47.90 | 48.17 | 47.62 | 48.11 | 4,286,073 | +0.11(+0.23%) |
Jun 18, 2007 | 48.03 | 48.23 | 47.56 | 48.00 | 5,092,506 | -0.03(-0.06%) |
Jun 15, 2007 | 47.98 | 48.48 | 47.95 | 48.03 | 8,251,981 | +0.14(+0.29%) |
Jun 14, 2007 | 47.70 | 48.14 | 47.62 | 47.89 | 5,258,977 | +0.13(+0.26%) |
Jun 13, 2007 | 46.95 | 47.80 | 46.58 | 47.77 | 8,289,583 | +1.18(+2.53%) |
Jun 12, 2007 | 46.73 | 46.96 | 46.24 | 46.59 | 6,253,055 | -0.14(-0.30%) |
Jun 11, 2007 | 47.08 | 47.10 | 46.66 | 46.73 | 5,324,872 | -0.35(-0.74%) |
Jun 08, 2007 | 46.50 | 47.11 | 46.32 | 47.08 | 6,575,775 | +0.58(+1.25%) |
Jun 07, 2007 | 47.45 | 47.61 | 46.25 | 46.50 | 8,745,772 | -0.95(-2.01%) |
Jun 06, 2007 | 47.91 | 47.92 | 47.27 | 47.45 | 5,491,160 | -0.46(-0.96%) |
Jun 05, 2007 | 48.25 | 48.40 | 47.79 | 47.91 | 4,616,754 | -0.33(-0.69%) |
Jun 04, 2007 | 48.45 | 48.45 | 47.97 | 48.25 | 4,234,779 | -0.20(-0.41%) |