Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 46.75 | 47.51 | 46.42 | 46.57 | 810,891 | -0.15(-0.31%) |
Apr 29, 2008 | 47.32 | 47.53 | 46.67 | 46.71 | 1,291,049 | -0.78(-1.65%) |
Apr 28, 2008 | 47.14 | 47.87 | 46.17 | 47.50 | 2,122,661 | +0.31(+0.67%) |
Apr 25, 2008 | 46.02 | 47.18 | 45.40 | 47.18 | 1,081,806 | +1.38(+3.01%) |
Apr 24, 2008 | 46.30 | 46.30 | 44.70 | 45.80 | 1,301,321 | -0.32(-0.70%) |
Apr 23, 2008 | 46.81 | 46.81 | 45.63 | 46.12 | 1,060,890 | -0.70(-1.51%) |
Apr 22, 2008 | 47.89 | 48.03 | 46.32 | 46.83 | 1,045,298 | -0.90(-1.89%) |
Apr 21, 2008 | 47.35 | 48.24 | 46.81 | 47.73 | 1,253,002 | +0.19(+0.40%) |
Apr 18, 2008 | 47.58 | 48.19 | 46.91 | 47.54 | 1,056,357 | -0.19(-0.40%) |
Apr 17, 2008 | 47.43 | 49.00 | 45.78 | 47.73 | 2,275,063 | -1.51(-3.07%) |
Apr 16, 2008 | 48.01 | 49.24 | 48.01 | 49.24 | 1,141,107 | +1.73(+3.64%) |
Apr 15, 2008 | 47.90 | 48.12 | 46.38 | 47.51 | 992,447 | -0.08(-0.18%) |
Apr 14, 2008 | 46.99 | 47.99 | 46.35 | 47.60 | 878,114 | +0.29(+0.62%) |
Apr 11, 2008 | 47.90 | 48.03 | 47.07 | 47.30 | 392,766 | -1.01(-2.09%) |
Apr 10, 2008 | 47.34 | 48.50 | 46.49 | 48.32 | 647,671 | +0.98(+2.07%) |
Apr 09, 2008 | 48.35 | 48.51 | 46.99 | 47.34 | 854,969 | -1.29(-2.65%) |
Apr 08, 2008 | 47.39 | 48.68 | 47.39 | 48.62 | 713,538 | +0.80(+1.67%) |
Apr 07, 2008 | 48.25 | 48.84 | 47.29 | 47.83 | 1,182,783 | -0.21(-0.45%) |
Apr 04, 2008 | 47.17 | 48.11 | 47.00 | 48.04 | 880,985 | +0.74(+1.57%) |
Apr 03, 2008 | 46.35 | 47.60 | 45.82 | 47.30 | 1,421,847 | +0.70(+1.51%) |
Apr 02, 2008 | 46.07 | 47.09 | 45.92 | 46.59 | 1,306,109 | +0.44(+0.96%) |
Apr 01, 2008 | 45.81 | 46.25 | 44.81 | 46.15 | 1,601,212 | +0.28(+0.62%) |
Mar 31, 2008 | 45.85 | 46.14 | 44.81 | 45.86 | 851,206 | +0.19(+0.42%) |
Mar 28, 2008 | 45.43 | 46.09 | 45.18 | 45.67 | 635,798 | +0.41(+0.91%) |
Mar 27, 2008 | 46.90 | 46.91 | 45.07 | 45.26 | 1,800,321 | -1.53(-3.27%) |
Mar 26, 2008 | 45.98 | 46.97 | 45.86 | 46.79 | 1,300,565 | +0.70(+1.53%) |
Mar 25, 2008 | 45.22 | 46.38 | 45.21 | 46.09 | 1,051,309 | +0.97(+2.14%) |
Mar 24, 2008 | 43.78 | 45.88 | 43.57 | 45.12 | 1,558,767 | +2.15(+4.99%) |
Mar 21, 2008 | 42.14 | 43.35 | 41.78 | 42.98 | 1,603,848 | +0.00(+0.00%) |
Mar 20, 2008 | 42.14 | 43.35 | 41.78 | 42.98 | 1,603,848 | +0.59(+1.39%) |
Mar 19, 2008 | 45.17 | 46.35 | 42.39 | 42.39 | 2,215,725 | -2.51(-5.58%) |
Mar 18, 2008 | 42.74 | 44.95 | 42.74 | 44.89 | 1,622,876 | +2.94(+7.01%) |
Mar 17, 2008 | 42.22 | 42.80 | 41.08 | 41.95 | 1,194,459 | -1.27(-2.94%) |
Mar 14, 2008 | 43.95 | 44.24 | 42.43 | 43.22 | 891,400 | -0.72(-1.64%) |
Mar 13, 2008 | 42.52 | 44.14 | 41.91 | 43.94 | 1,131,965 | +0.85(+1.97%) |
Mar 12, 2008 | 42.73 | 43.78 | 42.73 | 43.09 | 916,996 | +0.29(+0.68%) |
Mar 11, 2008 | 42.40 | 43.07 | 41.39 | 42.80 | 1,373,665 | +1.71(+4.16%) |
Mar 10, 2008 | 42.91 | 42.91 | 40.95 | 41.09 | 915,465 | -1.84(-4.28%) |
Mar 07, 2008 | 43.76 | 44.22 | 42.56 | 42.93 | 992,061 | -1.01(-2.30%) |
Mar 06, 2008 | 44.84 | 45.13 | 43.86 | 43.94 | 846,562 | -1.20(-2.65%) |
Mar 05, 2008 | 43.93 | 45.31 | 43.93 | 45.14 | 1,436,586 | +1.20(+2.72%) |
Mar 04, 2008 | 42.72 | 44.52 | 42.72 | 43.94 | 2,211,439 | +1.00(+2.34%) |
Mar 03, 2008 | 42.42 | 43.67 | 42.03 | 42.94 | 1,394,223 | +0.44(+1.05%) |
Feb 29, 2008 | 42.78 | 43.66 | 42.20 | 42.49 | 1,770,932 | -1.28(-2.92%) |
Feb 28, 2008 | 43.44 | 44.33 | 43.17 | 43.77 | 1,390,586 | -0.05(-0.10%) |
Feb 27, 2008 | 43.56 | 44.76 | 43.18 | 43.82 | 1,530,381 | -0.20(-0.45%) |
Feb 26, 2008 | 43.44 | 44.98 | 43.31 | 44.02 | 1,907,057 | +0.50(+1.14%) |
Feb 25, 2008 | 41.07 | 43.76 | 40.91 | 43.52 | 2,298,336 | +2.59(+6.33%) |
Feb 22, 2008 | 40.47 | 41.15 | 39.08 | 40.93 | 1,152,643 | +0.50(+1.23%) |
Feb 21, 2008 | 40.84 | 41.48 | 39.63 | 40.43 | 1,775,300 | +0.84(+2.13%) |
Feb 20, 2008 | 38.63 | 39.84 | 38.59 | 39.59 | 1,446,925 | +0.26(+0.66%) |
Feb 19, 2008 | 38.62 | 39.65 | 38.62 | 39.33 | 1,208,022 | +1.49(+3.93%) |
Feb 18, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 979,213 | -0.57(-1.50%) |
Feb 14, 2008 | 38.62 | 39.36 | 37.94 | 38.42 | 1,117,533 | -0.09(-0.24%) |
Feb 13, 2008 | 38.51 | 38.69 | 37.56 | 38.51 | 1,081,103 | +0.39(+1.03%) |
Feb 12, 2008 | 37.59 | 39.08 | 37.54 | 38.12 | 997,952 | +0.65(+1.74%) |
Feb 11, 2008 | 38.46 | 38.46 | 36.21 | 37.47 | 1,915,695 | -1.09(-2.82%) |
Feb 08, 2008 | 37.50 | 38.96 | 37.39 | 38.55 | 923,548 | +1.01(+2.69%) |
Feb 07, 2008 | 36.21 | 37.86 | 36.03 | 37.54 | 758,691 | +1.05(+2.88%) |
Feb 06, 2008 | 37.35 | 38.13 | 36.45 | 36.49 | 1,106,368 | -0.74(-1.98%) |
Feb 05, 2008 | 37.50 | 37.67 | 37.02 | 37.23 | 1,050,189 | -0.90(-2.35%) |
Feb 04, 2008 | 38.69 | 38.93 | 37.85 | 38.13 | 784,703 | -0.63(-1.62%) |
Feb 01, 2008 | 37.90 | 39.09 | 37.78 | 38.75 | 984,102 | +1.05(+2.78%) |
Jan 31, 2008 | 36.62 | 37.96 | 36.34 | 37.70 | 1,851,243 | +0.61(+1.63%) |
Jan 30, 2008 | 37.54 | 38.12 | 36.95 | 37.10 | 1,367,680 | -0.58(-1.55%) |
Jan 29, 2008 | 36.75 | 37.90 | 36.60 | 37.68 | 1,160,146 | +0.96(+2.61%) |
Jan 28, 2008 | 35.45 | 36.78 | 35.15 | 36.72 | 1,069,203 | +0.67(+1.87%) |
Jan 25, 2008 | 36.25 | 36.97 | 35.44 | 36.05 | 1,225,863 | +0.13(+0.36%) |
Jan 24, 2008 | 34.67 | 36.39 | 34.62 | 35.92 | 1,403,933 | +1.54(+4.48%) |
Jan 23, 2008 | 33.50 | 34.59 | 31.52 | 34.38 | 1,914,385 | +0.21(+0.61%) |
Jan 22, 2008 | 33.44 | 34.56 | 32.68 | 34.17 | 1,584,879 | -0.60(-1.72%) |
Jan 21, 2008 | 34.38 | 35.50 | 33.95 | 34.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.38 | 35.50 | 33.95 | 34.77 | 2,083,856 | +0.67(+1.98%) |
Jan 17, 2008 | 35.21 | 36.19 | 33.44 | 34.10 | 2,365,217 | -1.03(-2.94%) |
Jan 16, 2008 | 35.84 | 36.47 | 34.29 | 35.13 | 2,364,511 | -1.59(-4.32%) |
Jan 15, 2008 | 37.32 | 37.84 | 36.69 | 36.72 | 1,671,392 | -1.43(-3.76%) |
Jan 14, 2008 | 36.78 | 38.34 | 36.43 | 38.15 | 1,430,198 | +1.70(+4.67%) |
Jan 11, 2008 | 35.86 | 37.14 | 35.86 | 36.45 | 2,062,288 | +0.30(+0.83%) |
Jan 10, 2008 | 34.38 | 36.58 | 34.15 | 36.15 | 2,237,256 | +1.46(+4.20%) |
Jan 09, 2008 | 35.64 | 35.67 | 34.04 | 34.69 | 2,493,296 | -1.04(-2.92%) |
Jan 08, 2008 | 36.38 | 37.72 | 35.70 | 35.73 | 2,576,914 | -0.58(-1.60%) |
Jan 07, 2008 | 38.23 | 38.26 | 34.94 | 36.32 | 3,310,066 | -2.02(-5.28%) |
Jan 04, 2008 | 39.77 | 39.77 | 38.23 | 38.34 | 1,492,530 | -1.89(-4.70%) |
Jan 03, 2008 | 40.86 | 41.31 | 40.08 | 40.23 | 1,242,567 | -0.64(-1.56%) |
Jan 02, 2008 | 41.28 | 41.87 | 40.50 | 40.87 | 858,210 | -0.66(-1.59%) |
Jan 01, 2008 | 41.48 | 41.83 | 41.12 | 41.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.48 | 41.83 | 41.12 | 41.53 | 518,319 | -0.09(-0.22%) |
Dec 28, 2007 | 42.04 | 42.32 | 41.44 | 41.62 | 426,396 | +0.08(+0.20%) |
Dec 27, 2007 | 42.15 | 42.91 | 41.43 | 41.53 | 710,491 | -1.12(-2.62%) |
Dec 26, 2007 | 42.45 | 42.91 | 41.80 | 42.65 | 544,644 | +0.70(+1.66%) |
Dec 24, 2007 | 42.19 | 42.41 | 41.84 | 41.96 | 479,256 | -0.17(-0.40%) |
Dec 21, 2007 | 41.68 | 42.57 | 41.44 | 42.12 | 1,961,270 | +0.97(+2.35%) |
Dec 20, 2007 | 40.72 | 41.16 | 39.76 | 41.16 | 751,774 | +0.79(+1.95%) |
Dec 19, 2007 | 40.84 | 41.92 | 40.03 | 40.37 | 1,922,114 | -0.70(-1.70%) |
Dec 18, 2007 | 41.54 | 41.87 | 40.55 | 41.07 | 1,083,417 | -0.18(-0.43%) |
Dec 17, 2007 | 41.76 | 42.32 | 41.11 | 41.24 | 1,778,063 | -0.81(-1.93%) |
Dec 14, 2007 | 40.86 | 42.64 | 40.86 | 42.06 | 1,997,782 | +0.84(+2.04%) |
Dec 13, 2007 | 41.20 | 41.33 | 40.09 | 41.21 | 1,038,402 | -0.25(-0.61%) |
Dec 12, 2007 | 42.26 | 42.26 | 41.17 | 41.47 | 1,116,567 | +0.44(+1.08%) |
Dec 11, 2007 | 42.84 | 42.89 | 40.99 | 41.02 | 870,393 | -1.80(-4.20%) |
Dec 10, 2007 | 42.48 | 43.08 | 42.42 | 42.82 | 677,967 | +0.38(+0.88%) |
Dec 07, 2007 | 41.24 | 42.74 | 41.10 | 42.45 | 768,009 | +1.22(+2.95%) |
Dec 06, 2007 | 40.07 | 41.37 | 40.04 | 41.23 | 1,225,548 | +1.32(+3.30%) |
Dec 05, 2007 | 39.12 | 40.16 | 39.12 | 39.91 | 1,490,627 | +1.01(+2.60%) |
Dec 04, 2007 | 38.85 | 39.43 | 38.33 | 38.90 | 786,197 | -0.36(-0.92%) |
Dec 03, 2007 | 39.10 | 39.84 | 38.98 | 39.26 | 718,111 | -0.27(-0.68%) |
Nov 30, 2007 | 39.20 | 40.03 | 38.86 | 39.53 | 1,574,983 | +1.13(+2.93%) |
Nov 29, 2007 | 38.88 | 39.24 | 38.20 | 38.40 | 2,825,814 | -0.56(-1.44%) |
Nov 28, 2007 | 37.57 | 39.27 | 37.57 | 38.96 | 1,738,450 | +1.39(+3.71%) |
Nov 27, 2007 | 37.47 | 37.93 | 36.64 | 37.57 | 1,380,628 | +0.33(+0.88%) |
Nov 26, 2007 | 38.17 | 38.47 | 37.18 | 37.24 | 1,398,694 | -1.03(-2.68%) |
Nov 23, 2007 | 36.44 | 38.49 | 36.44 | 38.26 | 785,251 | +1.99(+5.49%) |
Nov 21, 2007 | 36.24 | 36.70 | 35.31 | 36.27 | 2,432,955 | -0.33(-0.90%) |
Nov 20, 2007 | 36.46 | 37.70 | 35.78 | 36.60 | 1,800,473 | +0.21(+0.59%) |
Nov 19, 2007 | 37.94 | 37.94 | 36.25 | 36.39 | 1,610,522 | -1.85(-4.85%) |
Nov 16, 2007 | 38.47 | 38.68 | 37.17 | 38.24 | 1,120,668 | -0.03(-0.08%) |
Nov 15, 2007 | 39.75 | 39.76 | 37.66 | 38.27 | 1,514,120 | -1.57(-3.94%) |
Nov 14, 2007 | 39.98 | 40.48 | 39.24 | 39.84 | 1,264,833 | +0.52(+1.33%) |
Nov 13, 2007 | 38.88 | 39.53 | 38.52 | 39.32 | 1,257,786 | +1.03(+2.70%) |
Nov 12, 2007 | 40.68 | 40.68 | 38.16 | 38.29 | 2,343,943 | -2.38(-5.84%) |
Nov 09, 2007 | 41.06 | 41.45 | 40.29 | 40.66 | 1,084,721 | -1.05(-2.52%) |
Nov 08, 2007 | 42.72 | 43.05 | 41.09 | 41.71 | 1,825,510 | -0.64(-1.52%) |
Nov 07, 2007 | 43.56 | 43.78 | 42.14 | 42.35 | 1,107,561 | -1.76(-3.99%) |
Nov 06, 2007 | 43.14 | 44.44 | 43.14 | 44.12 | 1,380,536 | +0.97(+2.26%) |
Nov 05, 2007 | 42.89 | 43.56 | 42.59 | 43.14 | 1,165,426 | -0.74(-1.69%) |
Nov 02, 2007 | 43.49 | 44.76 | 42.66 | 43.89 | 1,338,314 | +0.41(+0.93%) |
Nov 01, 2007 | 43.85 | 43.96 | 42.93 | 43.48 | 1,272,012 | -1.23(-2.74%) |
Oct 31, 2007 | 44.42 | 45.09 | 43.84 | 44.71 | 1,194,485 | +0.41(+0.92%) |
Oct 30, 2007 | 44.44 | 44.78 | 43.80 | 44.30 | 1,733,648 | -0.93(-2.07%) |
Oct 29, 2007 | 44.34 | 45.89 | 43.95 | 45.24 | 2,425,907 | +0.95(+2.15%) |
Oct 26, 2007 | 43.89 | 44.59 | 43.30 | 44.29 | 1,712,244 | +1.11(+2.57%) |
Oct 25, 2007 | 42.95 | 43.58 | 42.35 | 43.17 | 2,165,918 | +0.45(+1.06%) |
Oct 24, 2007 | 40.94 | 42.80 | 40.94 | 42.72 | 2,357,908 | +1.62(+3.95%) |
Oct 23, 2007 | 40.74 | 41.34 | 39.73 | 41.10 | 1,319,520 | +0.54(+1.32%) |
Oct 22, 2007 | 40.08 | 41.16 | 39.76 | 40.56 | 1,715,637 | -0.05(-0.11%) |
Oct 19, 2007 | 41.28 | 41.37 | 40.38 | 40.61 | 2,338,592 | -1.07(-2.57%) |
Oct 18, 2007 | 37.47 | 42.33 | 37.32 | 41.68 | 3,880,251 | +2.30(+5.84%) |
Oct 17, 2007 | 40.81 | 41.08 | 39.13 | 39.38 | 2,584,093 | -1.11(-2.74%) |
Oct 16, 2007 | 40.88 | 40.88 | 40.17 | 40.49 | 1,054,311 | -0.84(-2.02%) |
Oct 15, 2007 | 42.08 | 42.26 | 41.02 | 41.33 | 1,104,037 | -0.60(-1.43%) |
Oct 12, 2007 | 41.50 | 42.43 | 41.48 | 41.93 | 1,287,935 | -0.84(-1.97%) |
Oct 11, 2007 | 44.06 | 44.36 | 41.97 | 42.77 | 1,138,755 | -1.01(-2.31%) |
Oct 10, 2007 | 44.36 | 44.60 | 43.30 | 43.78 | 959,295 | -0.67(-1.52%) |
Oct 09, 2007 | 44.48 | 44.56 | 43.76 | 44.45 | 763,520 | +0.04(+0.09%) |
Oct 08, 2007 | 44.06 | 45.03 | 43.88 | 44.42 | 975,087 | +0.35(+0.80%) |
Oct 05, 2007 | 43.48 | 44.51 | 43.08 | 44.06 | 731,152 | +0.76(+1.75%) |
Oct 04, 2007 | 43.63 | 43.69 | 42.74 | 43.30 | 448,323 | -0.21(-0.49%) |
Oct 03, 2007 | 43.83 | 44.58 | 43.50 | 43.52 | 712,749 | -0.61(-1.39%) |
Oct 02, 2007 | 43.63 | 44.29 | 43.32 | 44.13 | 763,390 | +0.21(+0.47%) |
Oct 01, 2007 | 43.29 | 44.19 | 43.18 | 43.93 | 814,161 | +0.61(+1.40%) |
Sep 28, 2007 | 43.83 | 44.37 | 43.10 | 43.32 | 1,230,508 | -0.51(-1.15%) |
Sep 27, 2007 | 42.91 | 44.02 | 42.59 | 43.83 | 776,441 | +1.45(+3.42%) |
Sep 26, 2007 | 42.14 | 42.98 | 42.03 | 42.38 | 865,323 | +0.43(+1.02%) |
Sep 25, 2007 | 41.37 | 41.99 | 41.18 | 41.95 | 794,714 | +0.03(+0.07%) |
Sep 24, 2007 | 41.76 | 42.79 | 41.11 | 41.92 | 2,017,913 | -0.74(-1.72%) |
Sep 21, 2007 | 42.91 | 43.30 | 42.58 | 42.65 | 883,073 | -0.12(-0.29%) |
Sep 20, 2007 | 42.95 | 43.67 | 42.61 | 42.78 | 824,602 | +0.02(+0.05%) |
Sep 19, 2007 | 42.88 | 44.44 | 42.53 | 42.75 | 1,283,367 | +0.40(+0.94%) |
Sep 18, 2007 | 40.72 | 42.70 | 40.43 | 42.35 | 1,202,186 | +1.84(+4.54%) |
Sep 17, 2007 | 40.88 | 41.33 | 40.45 | 40.52 | 646,186 | -0.48(-1.18%) |
Sep 14, 2007 | 40.57 | 41.14 | 39.96 | 41.00 | 608,075 | +0.43(+1.06%) |
Sep 13, 2007 | 40.32 | 41.00 | 40.32 | 40.57 | 914,267 | +0.42(+1.05%) |
Sep 12, 2007 | 39.99 | 40.75 | 39.97 | 40.15 | 647,622 | -0.45(-1.11%) |
Sep 11, 2007 | 39.84 | 40.88 | 39.96 | 40.60 | 927,710 | +0.76(+1.90%) |
Sep 10, 2007 | 40.87 | 41.36 | 39.65 | 39.84 | 1,021,681 | -0.77(-1.89%) |
Sep 07, 2007 | 40.84 | 41.56 | 40.37 | 40.61 | 1,645,289 | -0.77(-1.85%) |
Sep 06, 2007 | 40.99 | 42.29 | 40.81 | 41.37 | 1,172,689 | +0.74(+1.83%) |
Sep 05, 2007 | 40.72 | 41.58 | 40.34 | 40.63 | 1,260,918 | -0.44(-1.08%) |
Sep 04, 2007 | 40.42 | 41.34 | 40.12 | 41.08 | 1,154,417 | +0.49(+1.21%) |
Aug 31, 2007 | 40.32 | 40.92 | 39.77 | 40.59 | 1,433,330 | +0.90(+2.26%) |
Aug 30, 2007 | 39.44 | 40.14 | 39.37 | 39.69 | 1,176,082 | -0.15(-0.38%) |
Aug 29, 2007 | 39.27 | 39.90 | 38.87 | 39.84 | 1,062,925 | +1.12(+2.89%) |
Aug 28, 2007 | 40.10 | 40.26 | 38.65 | 38.72 | 1,213,018 | -1.72(-4.26%) |
Aug 27, 2007 | 40.18 | 40.95 | 39.62 | 40.45 | 835,174 | +0.19(+0.48%) |
Aug 24, 2007 | 39.27 | 40.33 | 39.07 | 40.26 | 1,028,860 | +1.33(+3.40%) |
Aug 23, 2007 | 39.24 | 39.43 | 38.31 | 38.93 | 860,233 | -0.10(-0.26%) |
Aug 22, 2007 | 37.86 | 39.29 | 37.70 | 39.03 | 1,591,255 | +1.56(+4.17%) |
Aug 21, 2007 | 35.53 | 37.74 | 35.31 | 37.47 | 2,338,330 | +1.94(+5.46%) |
Aug 20, 2007 | 35.27 | 36.07 | 34.61 | 35.53 | 1,269,141 | +0.21(+0.59%) |
Aug 17, 2007 | 34.48 | 35.44 | 33.02 | 35.32 | 2,665,073 | +2.12(+6.39%) |
Aug 16, 2007 | 34.52 | 34.52 | 30.58 | 33.20 | 4,801,566 | -2.57(-7.18%) |
Aug 15, 2007 | 36.09 | 37.36 | 35.60 | 35.77 | 1,448,671 | -0.84(-2.30%) |
Aug 14, 2007 | 38.39 | 38.39 | 36.49 | 36.61 | 1,127,400 | -1.03(-2.75%) |
Aug 13, 2007 | 38.60 | 39.42 | 37.43 | 37.64 | 1,303,205 | -0.17(-0.45%) |
Aug 10, 2007 | 36.69 | 38.60 | 35.77 | 37.81 | 2,507,088 | +0.35(+0.94%) |
Aug 09, 2007 | 37.62 | 38.95 | 36.89 | 37.46 | 2,715,914 | -1.19(-3.07%) |
Aug 08, 2007 | 38.81 | 39.64 | 38.21 | 38.65 | 2,365,011 | +0.41(+1.06%) |
Aug 07, 2007 | 37.95 | 38.77 | 37.09 | 38.24 | 1,787,468 | +0.16(+0.42%) |
Aug 06, 2007 | 38.76 | 39.08 | 37.16 | 38.08 | 1,828,059 | -0.08(-0.20%) |
Aug 03, 2007 | 38.29 | 40.07 | 38.06 | 38.16 | 1,785,232 | -1.92(-4.78%) |
Aug 02, 2007 | 40.13 | 40.64 | 39.84 | 40.07 | 1,421,714 | -0.02(-0.06%) |
Aug 01, 2007 | 40.51 | 40.78 | 38.96 | 40.09 | 2,055,812 | -0.16(-0.40%) |
Jul 31, 2007 | 41.73 | 41.76 | 40.16 | 40.26 | 1,643,118 | -0.71(-1.74%) |
Jul 30, 2007 | 39.96 | 41.21 | 39.84 | 40.97 | 1,675,611 | +1.26(+3.18%) |
Jul 27, 2007 | 39.84 | 41.31 | 39.50 | 39.70 | 2,397,063 | -0.63(-1.56%) |
Jul 26, 2007 | 42.14 | 42.32 | 39.89 | 40.33 | 3,832,379 | -2.44(-5.70%) |
Jul 25, 2007 | 43.83 | 43.85 | 41.71 | 42.77 | 2,434,145 | -0.61(-1.41%) |
Jul 24, 2007 | 43.53 | 44.45 | 43.21 | 43.38 | 3,901,379 | -0.42(-0.96%) |
Jul 23, 2007 | 43.98 | 43.98 | 42.76 | 43.80 | 2,156,913 | -0.12(-0.28%) |
Jul 20, 2007 | 43.20 | 44.73 | 43.20 | 43.93 | 1,946,781 | +0.09(+0.21%) |
Jul 19, 2007 | 45.34 | 46.16 | 43.53 | 43.83 | 4,808,483 | -2.92(-6.24%) |
Jul 18, 2007 | 47.92 | 48.11 | 46.43 | 46.75 | 2,129,636 | -1.48(-3.07%) |
Jul 17, 2007 | 47.78 | 48.35 | 47.56 | 48.23 | 1,042,046 | +0.34(+0.72%) |
Jul 16, 2007 | 48.12 | 48.41 | 47.54 | 47.89 | 989,574 | -0.18(-0.38%) |
Jul 13, 2007 | 48.41 | 48.54 | 47.42 | 48.07 | 987,486 | -0.34(-0.70%) |
Jul 12, 2007 | 47.31 | 48.53 | 47.24 | 48.41 | 1,557,190 | +1.76(+3.78%) |
Jul 11, 2007 | 46.05 | 47.61 | 46.02 | 46.65 | 1,706,892 | +1.08(+2.37%) |
Jul 10, 2007 | 46.35 | 46.55 | 45.35 | 45.57 | 1,261,978 | -0.64(-1.39%) |
Jul 09, 2007 | 44.98 | 46.33 | 45.40 | 46.21 | 1,532,261 | +1.38(+3.08%) |
Jul 06, 2007 | 44.20 | 44.96 | 44.02 | 44.83 | 775,919 | +0.53(+1.19%) |
Jul 05, 2007 | 44.06 | 44.81 | 43.80 | 44.30 | 1,235,467 | +0.57(+1.31%) |
Jul 03, 2007 | 44.44 | 44.44 | 43.62 | 43.73 | 432,009 | -0.34(-0.78%) |
Jul 02, 2007 | 43.46 | 44.07 | 43.28 | 44.07 | 1,639,285 | +0.97(+2.24%) |
Jun 29, 2007 | 42.97 | 43.70 | 42.68 | 43.11 | 1,291,328 | +0.21(+0.48%) |
Jun 28, 2007 | 42.52 | 43.48 | 42.52 | 42.90 | 825,390 | +0.34(+0.81%) |
Jun 27, 2007 | 43.06 | 43.06 | 40.62 | 42.55 | 2,342,507 | -0.29(-0.68%) |
Jun 26, 2007 | 43.45 | 43.94 | 42.79 | 42.85 | 1,808,173 | -0.84(-1.93%) |
Jun 25, 2007 | 44.55 | 44.72 | 43.37 | 43.69 | 1,291,589 | -0.04(-0.09%) |
Jun 22, 2007 | 44.43 | 44.43 | 43.40 | 43.73 | 1,127,661 | -0.70(-1.59%) |
Jun 21, 2007 | 44.46 | 44.63 | 43.56 | 44.43 | 1,432,678 | +0.02(+0.03%) |
Jun 20, 2007 | 44.79 | 45.38 | 44.19 | 44.42 | 1,047,785 | -0.38(-0.84%) |
Jun 19, 2007 | 44.95 | 45.04 | 44.41 | 44.79 | 812,594 | -0.30(-0.66%) |
Jun 18, 2007 | 45.92 | 45.94 | 44.94 | 45.09 | 1,060,314 | -0.28(-0.61%) |
Jun 15, 2007 | 45.47 | 45.91 | 45.21 | 45.37 | 767,827 | +0.33(+0.73%) |
Jun 14, 2007 | 43.77 | 45.36 | 43.74 | 45.04 | 1,575,332 | +1.39(+3.18%) |
Jun 13, 2007 | 43.12 | 44.07 | 42.82 | 43.65 | 1,731,038 | +0.65(+1.51%) |
Jun 12, 2007 | 44.06 | 44.32 | 42.83 | 43.00 | 1,737,694 | -1.33(-2.99%) |
Jun 11, 2007 | 44.15 | 44.62 | 43.73 | 44.32 | 1,888,652 | -0.51(-1.15%) |
Jun 08, 2007 | 44.60 | 45.14 | 43.98 | 44.84 | 2,282,022 | +0.21(+0.46%) |
Jun 07, 2007 | 46.71 | 46.84 | 44.19 | 44.63 | 2,241,312 | -2.08(-4.46%) |
Jun 06, 2007 | 47.35 | 47.38 | 46.20 | 46.71 | 1,365,853 | -0.64(-1.34%) |
Jun 05, 2007 | 47.24 | 47.68 | 46.94 | 47.35 | 1,023,913 | -0.18(-0.39%) |
Jun 04, 2007 | 47.89 | 48.16 | 47.43 | 47.53 | 767,305 | -0.28(-0.58%) |
Jun 01, 2007 | 47.10 | 48.78 | 47.10 | 47.81 | 1,921,226 | +0.79(+1.68%) |
May 31, 2007 | 47.20 | 47.28 | 46.45 | 47.02 | 1,518,166 | +0.72(+1.56%) |
May 30, 2007 | 45.80 | 46.30 | 45.21 | 46.30 | 1,296,027 | +0.44(+0.95%) |
May 29, 2007 | 46.16 | 46.50 | 45.47 | 45.86 | 820,239 | -0.08(-0.18%) |
May 25, 2007 | 45.97 | 46.22 | 45.62 | 45.95 | 858,275 | +0.59(+1.30%) |
May 24, 2007 | 47.34 | 47.50 | 45.21 | 45.36 | 1,362,948 | -1.90(-4.02%) |
May 23, 2007 | 47.08 | 48.19 | 46.74 | 47.26 | 1,692,340 | +1.00(+2.15%) |
May 22, 2007 | 47.24 | 47.05 | 46.22 | 46.26 | 1,421,410 | -1.07(-2.27%) |
May 21, 2007 | 47.30 | 47.81 | 46.97 | 47.34 | 885,883 | +0.28(+0.59%) |
May 18, 2007 | 47.12 | 47.35 | 46.78 | 47.06 | 691,116 | +0.09(+0.20%) |
May 17, 2007 | 46.64 | 47.11 | 46.36 | 46.97 | 1,028,599 | +0.09(+0.20%) |
May 16, 2007 | 47.04 | 47.33 | 46.29 | 46.88 | 894,298 | -0.11(-0.24%) |
May 15, 2007 | 47.18 | 47.79 | 46.63 | 46.99 | 1,219,675 | -0.38(-0.79%) |
May 14, 2007 | 48.00 | 48.47 | 47.01 | 47.37 | 877,898 | -0.39(-0.82%) |
May 11, 2007 | 47.64 | 48.05 | 47.31 | 47.76 | 988,204 | +0.17(+0.35%) |
May 10, 2007 | 49.04 | 48.55 | 46.95 | 47.59 | 1,608,061 | -1.26(-2.59%) |
May 09, 2007 | 47.99 | 49.14 | 47.89 | 48.85 | 2,118,933 | +0.87(+1.80%) |
May 08, 2007 | 47.50 | 48.49 | 47.24 | 47.99 | 1,802,169 | +0.82(+1.74%) |
May 07, 2007 | 46.84 | 48.02 | 46.93 | 47.17 | 1,237,463 | +0.66(+1.42%) |
May 04, 2007 | 47.64 | 47.65 | 46.25 | 46.51 | 1,113,173 | -0.54(-1.14%) |
May 03, 2007 | 48.61 | 47.44 | 46.52 | 47.04 | 1,226,682 | +0.91(+1.98%) |
May 02, 2007 | 45.97 | 47.04 | 45.76 | 46.13 | 1,173,537 | +0.61(+1.35%) |