Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.41 | 40.70 | 39.91 | 40.15 | 6,401,106 | +0.05(+0.12%) |
Apr 29, 2008 | 40.28 | 40.31 | 39.80 | 40.10 | 4,902,746 | -0.06(-0.15%) |
Apr 28, 2008 | 40.73 | 40.79 | 40.04 | 40.16 | 3,691,547 | -0.70(-1.71%) |
Apr 25, 2008 | 39.76 | 40.90 | 39.76 | 40.86 | 6,057,285 | +1.20(+3.03%) |
Apr 24, 2008 | 39.84 | 40.30 | 38.92 | 39.66 | 6,615,269 | +0.39(+0.99%) |
Apr 23, 2008 | 39.34 | 39.76 | 38.90 | 39.27 | 5,534,598 | -0.03(-0.08%) |
Apr 22, 2008 | 39.87 | 39.88 | 38.82 | 39.30 | 4,733,052 | -0.67(-1.68%) |
Apr 21, 2008 | 39.99 | 40.00 | 39.51 | 39.97 | 4,077,106 | -0.01(-0.03%) |
Apr 18, 2008 | 39.76 | 40.26 | 39.67 | 39.98 | 6,345,618 | +0.55(+1.39%) |
Apr 17, 2008 | 39.16 | 39.65 | 38.87 | 39.43 | 5,888,485 | +0.01(+0.03%) |
Apr 16, 2008 | 38.37 | 39.50 | 38.34 | 39.42 | 6,419,552 | +1.43(+3.76%) |
Apr 15, 2008 | 38.28 | 38.61 | 37.64 | 37.99 | 4,642,136 | +0.04(+0.11%) |
Apr 14, 2008 | 38.33 | 38.49 | 37.79 | 37.95 | 4,908,121 | -0.56(-1.45%) |
Apr 11, 2008 | 38.30 | 38.83 | 38.07 | 38.51 | 7,103,134 | -0.09(-0.23%) |
Apr 10, 2008 | 38.84 | 39.18 | 38.40 | 38.60 | 5,876,943 | -0.12(-0.31%) |
Apr 09, 2008 | 38.99 | 39.10 | 38.46 | 38.72 | 5,062,513 | -0.28(-0.72%) |
Apr 08, 2008 | 38.65 | 39.15 | 38.45 | 39.00 | 5,123,780 | +0.20(+0.52%) |
Apr 07, 2008 | 39.09 | 39.50 | 38.58 | 38.80 | 7,180,742 | -0.05(-0.13%) |
Apr 04, 2008 | 38.42 | 39.17 | 38.33 | 38.85 | 5,440,194 | +0.42(+1.09%) |
Apr 03, 2008 | 37.84 | 38.82 | 37.76 | 38.43 | 6,315,945 | +0.36(+0.95%) |
Apr 02, 2008 | 38.00 | 38.55 | 37.62 | 38.07 | 5,721,616 | +0.35(+0.93%) |
Apr 01, 2008 | 37.17 | 37.75 | 36.73 | 37.72 | 7,324,765 | +0.87(+2.36%) |
Mar 31, 2008 | 36.67 | 37.13 | 36.55 | 36.85 | 5,344,560 | +0.19(+0.52%) |
Mar 28, 2008 | 37.22 | 37.22 | 36.55 | 36.66 | 5,570,460 | -0.22(-0.60%) |
Mar 27, 2008 | 37.77 | 37.83 | 36.88 | 36.88 | 5,840,956 | -0.93(-2.46%) |
Mar 26, 2008 | 37.65 | 38.34 | 37.60 | 37.81 | 5,667,910 | -0.05(-0.13%) |
Mar 25, 2008 | 37.80 | 38.40 | 37.51 | 37.86 | 7,929,551 | +0.20(+0.53%) |
Mar 24, 2008 | 36.86 | 38.53 | 36.44 | 37.66 | 7,319,970 | +1.18(+3.23%) |
Mar 21, 2008 | 36.45 | 37.01 | 36.01 | 36.48 | 8,610,414 | +0.00(+0.00%) |
Mar 20, 2008 | 36.45 | 37.01 | 36.01 | 36.48 | 8,610,314 | +0.07(+0.19%) |
Mar 19, 2008 | 38.00 | 38.26 | 36.40 | 36.41 | 8,927,222 | -1.62(-4.26%) |
Mar 18, 2008 | 37.41 | 38.03 | 36.94 | 38.03 | 7,304,993 | +1.61(+4.42%) |
Mar 17, 2008 | 36.05 | 37.17 | 36.00 | 36.42 | 7,716,319 | -0.58(-1.57%) |
Mar 14, 2008 | 38.00 | 38.05 | 36.16 | 37.00 | 8,156,856 | -0.43(-1.15%) |
Mar 13, 2008 | 37.00 | 37.82 | 36.46 | 37.43 | 6,057,990 | +0.16(+0.43%) |
Mar 12, 2008 | 37.33 | 38.00 | 37.00 | 37.27 | 5,129,154 | +0.18(+0.49%) |
Mar 11, 2008 | 36.18 | 37.09 | 35.50 | 37.09 | 8,272,564 | +1.85(+5.25%) |
Mar 10, 2008 | 36.18 | 36.21 | 35.22 | 35.24 | 8,970,799 | -0.94(-2.60%) |
Mar 07, 2008 | 36.92 | 37.24 | 36.02 | 36.18 | 8,235,832 | -0.86(-2.32%) |
Mar 06, 2008 | 37.80 | 37.80 | 37.00 | 37.04 | 5,351,438 | -0.67(-1.78%) |
Mar 05, 2008 | 38.05 | 38.54 | 37.40 | 37.71 | 7,317,878 | +0.03(+0.08%) |
Mar 04, 2008 | 37.86 | 38.02 | 37.16 | 37.68 | 8,882,850 | -0.26(-0.69%) |
Mar 03, 2008 | 37.68 | 37.94 | 37.48 | 37.94 | 6,303,241 | +0.25(+0.66%) |
Feb 29, 2008 | 38.55 | 38.55 | 37.50 | 37.69 | 6,737,400 | -1.01(-2.61%) |
Feb 28, 2008 | 39.19 | 39.19 | 38.20 | 38.70 | 5,769,619 | -0.47(-1.20%) |
Feb 27, 2008 | 38.93 | 39.21 | 38.60 | 39.17 | 8,728,197 | +0.17(+0.44%) |
Feb 26, 2008 | 38.95 | 39.04 | 38.63 | 39.00 | 9,558,181 | +0.00(+0.00%) |
Feb 25, 2008 | 39.19 | 39.19 | 38.38 | 39.00 | 8,010,888 | +0.25(+0.65%) |
Feb 22, 2008 | 38.35 | 38.81 | 37.93 | 38.75 | 5,315,774 | +0.37(+0.96%) |
Feb 21, 2008 | 38.81 | 39.01 | 38.23 | 38.38 | 5,929,074 | -0.58(-1.49%) |
Feb 20, 2008 | 38.16 | 39.25 | 38.16 | 38.96 | 5,895,777 | -0.22(-0.56%) |
Feb 19, 2008 | 39.14 | 39.58 | 38.75 | 39.18 | 6,562,777 | +0.56(+1.45%) |
Feb 18, 2008 | 38.50 | 38.72 | 38.03 | 38.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.50 | 38.72 | 38.03 | 38.62 | 4,573,116 | +0.07(+0.18%) |
Feb 14, 2008 | 39.20 | 39.20 | 38.44 | 38.55 | 4,925,566 | -0.35(-0.90%) |
Feb 13, 2008 | 39.10 | 39.14 | 38.27 | 38.90 | 6,449,054 | +0.19(+0.49%) |
Feb 12, 2008 | 38.07 | 39.06 | 38.07 | 38.71 | 8,025,798 | +0.68(+1.79%) |
Feb 11, 2008 | 38.74 | 38.74 | 37.52 | 38.03 | 8,478,328 | -0.47(-1.22%) |
Feb 08, 2008 | 38.05 | 38.77 | 37.81 | 38.50 | 5,406,241 | +0.58(+1.53%) |
Feb 07, 2008 | 38.05 | 38.35 | 37.41 | 37.92 | 6,724,218 | -0.13(-0.34%) |
Feb 06, 2008 | 38.39 | 38.96 | 37.83 | 38.05 | 8,018,960 | -0.13(-0.34%) |
Feb 05, 2008 | 38.99 | 38.99 | 38.07 | 38.18 | 6,453,825 | -1.07(-2.73%) |
Feb 04, 2008 | 40.00 | 40.00 | 39.23 | 39.25 | 4,643,303 | -0.64(-1.60%) |
Feb 01, 2008 | 38.80 | 40.04 | 38.68 | 39.89 | 8,502,233 | +1.25(+3.23%) |
Jan 31, 2008 | 37.25 | 39.17 | 37.00 | 38.64 | 7,953,717 | +0.86(+2.28%) |
Jan 30, 2008 | 38.31 | 39.07 | 37.57 | 37.78 | 8,381,401 | -0.16(-0.42%) |
Jan 29, 2008 | 38.47 | 40.00 | 37.74 | 37.94 | 11,708,772 | +0.66(+1.77%) |
Jan 28, 2008 | 36.98 | 37.31 | 36.30 | 37.28 | 6,532,390 | +0.97(+2.67%) |
Jan 25, 2008 | 36.16 | 36.74 | 35.88 | 36.31 | 5,645,021 | +0.30(+0.83%) |
Jan 24, 2008 | 36.64 | 36.90 | 35.46 | 36.01 | 9,872,009 | -0.35(-0.96%) |
Jan 23, 2008 | 34.52 | 36.63 | 33.77 | 36.36 | 13,425,680 | +1.42(+4.06%) |
Jan 22, 2008 | 33.03 | 35.28 | 33.01 | 34.94 | 11,636,135 | +0.00(+0.00%) |
Jan 21, 2008 | 34.79 | 35.47 | 34.34 | 34.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.79 | 35.47 | 34.34 | 34.94 | 9,359,039 | +0.30(+0.87%) |
Jan 17, 2008 | 35.86 | 36.42 | 34.57 | 34.64 | 12,355,381 | -1.19(-3.32%) |
Jan 16, 2008 | 35.96 | 36.51 | 35.36 | 35.83 | 7,350,126 | -0.19(-0.53%) |
Jan 15, 2008 | 36.58 | 36.86 | 35.98 | 36.02 | 5,509,263 | -1.07(-2.88%) |
Jan 14, 2008 | 36.57 | 37.12 | 36.27 | 37.09 | 5,870,022 | +0.85(+2.35%) |
Jan 11, 2008 | 36.42 | 36.73 | 36.01 | 36.24 | 6,647,038 | -0.66(-1.79%) |
Jan 10, 2008 | 36.27 | 37.16 | 36.00 | 36.90 | 8,722,599 | +0.33(+0.90%) |
Jan 09, 2008 | 37.47 | 37.47 | 35.89 | 36.57 | 13,181,131 | -0.31(-0.84%) |
Jan 08, 2008 | 37.75 | 38.12 | 36.75 | 36.88 | 10,026,470 | -0.30(-0.81%) |
Jan 07, 2008 | 36.59 | 37.51 | 36.59 | 37.18 | 7,264,489 | +0.19(+0.51%) |
Jan 04, 2008 | 38.11 | 38.25 | 36.98 | 36.99 | 9,685,147 | -1.54(-4.00%) |
Jan 03, 2008 | 38.75 | 39.11 | 38.34 | 38.53 | 5,913,268 | -0.22(-0.57%) |
Jan 02, 2008 | 39.22 | 39.51 | 38.35 | 38.75 | 5,884,691 | -0.67(-1.70%) |
Jan 01, 2008 | 40.00 | 40.07 | 39.29 | 39.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.00 | 40.07 | 39.29 | 39.42 | 5,057,164 | -0.67(-1.67%) |
Dec 28, 2007 | 40.63 | 40.90 | 39.80 | 40.09 | 3,848,874 | -0.18(-0.45%) |
Dec 27, 2007 | 40.51 | 40.80 | 40.27 | 40.27 | 3,802,206 | -0.65(-1.59%) |
Dec 26, 2007 | 41.00 | 41.01 | 40.55 | 40.92 | 4,257,333 | -0.20(-0.49%) |
Dec 24, 2007 | 41.34 | 41.56 | 41.00 | 41.12 | 2,713,557 | -0.13(-0.32%) |
Dec 21, 2007 | 41.56 | 41.59 | 40.91 | 41.25 | 8,687,676 | +0.24(+0.59%) |
Dec 20, 2007 | 41.15 | 41.51 | 40.60 | 41.01 | 5,514,400 | +0.01(+0.02%) |
Dec 19, 2007 | 41.26 | 41.65 | 40.60 | 41.00 | 5,685,253 | -0.59(-1.42%) |
Dec 18, 2007 | 42.03 | 42.03 | 41.07 | 41.59 | 7,005,773 | +0.24(+0.58%) |
Dec 17, 2007 | 43.22 | 43.22 | 41.16 | 41.35 | 6,656,849 | -1.76(-4.08%) |
Dec 14, 2007 | 43.99 | 44.00 | 42.76 | 43.11 | 6,527,649 | -1.28(-2.88%) |
Dec 13, 2007 | 45.01 | 45.50 | 43.72 | 44.39 | 16,274,007 | +2.64(+6.32%) |
Dec 12, 2007 | 41.98 | 42.42 | 41.13 | 41.75 | 5,621,302 | +0.30(+0.72%) |
Dec 11, 2007 | 42.45 | 43.02 | 41.34 | 41.45 | 5,411,860 | -1.38(-3.22%) |
Dec 10, 2007 | 42.37 | 43.00 | 42.37 | 42.83 | 4,190,874 | +0.09(+0.21%) |
Dec 07, 2007 | 42.22 | 42.99 | 42.07 | 42.74 | 4,369,315 | +0.60(+1.42%) |
Dec 06, 2007 | 41.50 | 42.16 | 41.43 | 42.14 | 4,043,652 | +0.35(+0.84%) |
Dec 05, 2007 | 41.30 | 41.85 | 41.11 | 41.79 | 4,418,785 | +0.74(+1.80%) |
Dec 04, 2007 | 41.54 | 41.54 | 40.96 | 41.05 | 4,761,700 | -0.49(-1.18%) |
Dec 03, 2007 | 41.54 | 41.98 | 41.24 | 41.54 | 3,965,696 | -0.40(-0.95%) |
Nov 30, 2007 | 42.06 | 42.33 | 41.52 | 41.94 | 5,126,579 | +0.21(+0.50%) |
Nov 29, 2007 | 41.09 | 42.10 | 41.09 | 41.73 | 5,179,389 | +0.06(+0.14%) |
Nov 28, 2007 | 40.47 | 41.76 | 40.01 | 41.67 | 7,619,073 | +1.80(+4.51%) |
Nov 27, 2007 | 39.64 | 40.26 | 39.25 | 39.87 | 5,945,407 | +0.52(+1.32%) |
Nov 26, 2007 | 40.26 | 40.85 | 39.29 | 39.35 | 6,201,063 | -0.80(-1.99%) |
Nov 23, 2007 | 39.44 | 40.20 | 39.38 | 40.15 | 1,912,280 | +0.88(+2.24%) |
Nov 21, 2007 | 40.45 | 40.56 | 39.20 | 39.27 | 6,255,400 | -1.20(-2.97%) |
Nov 20, 2007 | 39.65 | 40.55 | 39.57 | 40.47 | 6,849,614 | +0.91(+2.30%) |
Nov 19, 2007 | 39.58 | 40.19 | 39.30 | 39.56 | 6,115,331 | -0.65(-1.62%) |
Nov 16, 2007 | 40.53 | 40.90 | 39.93 | 40.21 | 5,661,625 | -0.21(-0.52%) |
Nov 15, 2007 | 41.38 | 41.53 | 40.18 | 40.42 | 6,555,801 | -1.04(-2.51%) |
Nov 14, 2007 | 41.88 | 41.88 | 40.92 | 41.46 | 6,869,682 | +0.20(+0.48%) |
Nov 13, 2007 | 41.35 | 41.80 | 40.76 | 41.26 | 6,350,399 | +0.40(+0.98%) |
Nov 12, 2007 | 41.45 | 42.10 | 40.74 | 40.86 | 6,766,846 | -0.95(-2.27%) |
Nov 09, 2007 | 42.57 | 42.81 | 41.75 | 41.81 | 5,784,504 | -1.45(-3.35%) |
Nov 08, 2007 | 43.61 | 44.00 | 42.66 | 43.26 | 6,917,890 | -0.44(-1.01%) |
Nov 07, 2007 | 44.00 | 44.33 | 43.53 | 43.70 | 6,805,691 | -1.09(-2.43%) |
Nov 06, 2007 | 43.68 | 44.85 | 43.68 | 44.79 | 5,706,459 | +1.08(+2.47%) |
Nov 05, 2007 | 43.82 | 44.00 | 43.25 | 43.71 | 4,491,538 | -0.26(-0.59%) |
Nov 02, 2007 | 44.22 | 44.41 | 43.44 | 43.97 | 5,413,500 | -0.17(-0.39%) |
Nov 01, 2007 | 44.48 | 44.75 | 43.91 | 44.14 | 5,392,200 | -0.90(-2.00%) |
Oct 31, 2007 | 45.19 | 45.19 | 44.57 | 45.04 | 7,224,000 | +0.54(+1.21%) |
Oct 30, 2007 | 45.08 | 45.19 | 44.38 | 44.50 | 6,126,768 | -0.69(-1.53%) |
Oct 29, 2007 | 44.60 | 45.24 | 44.60 | 45.19 | 5,846,100 | +0.66(+1.48%) |
Oct 26, 2007 | 43.50 | 44.95 | 43.44 | 44.53 | 5,038,700 | +0.87(+1.99%) |
Oct 25, 2007 | 43.86 | 44.00 | 43.07 | 43.66 | 6,197,200 | -0.32(-0.73%) |
Oct 24, 2007 | 44.14 | 44.46 | 43.46 | 43.98 | 5,506,800 | -0.15(-0.34%) |
Oct 23, 2007 | 43.89 | 44.33 | 43.43 | 44.13 | 4,255,700 | +0.68(+1.57%) |
Oct 22, 2007 | 43.05 | 43.55 | 42.70 | 43.45 | 5,187,300 | -0.33(-0.75%) |
Oct 19, 2007 | 44.56 | 44.87 | 43.75 | 43.78 | 6,819,541 | -0.94(-2.10%) |
Oct 18, 2007 | 44.56 | 44.84 | 44.00 | 44.72 | 4,808,800 | -0.05(-0.11%) |
Oct 17, 2007 | 45.40 | 45.51 | 44.18 | 44.77 | 6,606,700 | -0.31(-0.69%) |
Oct 16, 2007 | 45.57 | 45.70 | 44.89 | 45.08 | 5,732,037 | -0.72(-1.57%) |
Oct 15, 2007 | 46.06 | 47.43 | 45.58 | 45.80 | 9,169,400 | -0.70(-1.51%) |
Oct 12, 2007 | 45.04 | 47.31 | 44.63 | 46.50 | 15,247,680 | +1.71(+3.82%) |
Oct 11, 2007 | 44.97 | 45.42 | 44.70 | 44.79 | 6,185,300 | -0.01(-0.02%) |
Oct 10, 2007 | 44.84 | 45.22 | 44.58 | 44.80 | 3,829,253 | -0.20(-0.44%) |
Oct 09, 2007 | 44.49 | 45.00 | 42.90 | 45.00 | 5,448,800 | +0.60(+1.35%) |
Oct 08, 2007 | 44.48 | 44.69 | 44.06 | 44.40 | 3,534,200 | -0.27(-0.60%) |
Oct 05, 2007 | 44.73 | 44.98 | 44.59 | 44.67 | 5,009,584 | +0.32(+0.72%) |
Oct 04, 2007 | 44.01 | 44.45 | 43.82 | 44.35 | 4,555,225 | +0.25(+0.57%) |
Oct 03, 2007 | 44.22 | 44.26 | 43.86 | 44.10 | 5,158,462 | -0.21(-0.47%) |
Oct 02, 2007 | 43.89 | 44.56 | 43.63 | 44.31 | 6,358,182 | +0.24(+0.54%) |
Oct 01, 2007 | 43.09 | 44.08 | 43.00 | 44.07 | 5,830,200 | +1.01(+2.35%) |
Sep 28, 2007 | 43.83 | 43.90 | 42.64 | 43.06 | 6,083,100 | -0.92(-2.09%) |
Sep 27, 2007 | 43.94 | 44.28 | 43.40 | 43.98 | 4,796,425 | +0.05(+0.11%) |
Sep 26, 2007 | 43.97 | 44.25 | 43.66 | 43.93 | 5,347,272 | -0.09(-0.20%) |
Sep 25, 2007 | 43.60 | 44.10 | 43.34 | 44.02 | 5,036,288 | +0.02(+0.05%) |
Sep 24, 2007 | 43.61 | 44.25 | 43.42 | 44.00 | 5,260,100 | +0.36(+0.82%) |
Sep 21, 2007 | 44.03 | 44.12 | 43.54 | 43.64 | 4,820,250 | +0.09(+0.21%) |
Sep 20, 2007 | 44.00 | 44.15 | 43.37 | 43.55 | 4,221,900 | -0.53(-1.20%) |
Sep 19, 2007 | 43.74 | 44.64 | 43.69 | 44.08 | 6,607,037 | +0.44(+1.01%) |
Sep 18, 2007 | 42.42 | 43.67 | 42.30 | 43.64 | 5,501,000 | +1.47(+3.49%) |
Sep 17, 2007 | 42.00 | 42.58 | 41.98 | 42.17 | 4,141,045 | +0.19(+0.45%) |
Sep 14, 2007 | 42.00 | 42.30 | 41.61 | 41.98 | 3,777,500 | -0.02(-0.05%) |
Sep 13, 2007 | 42.29 | 42.55 | 41.76 | 42.00 | 3,943,200 | +0.10(+0.24%) |
Sep 12, 2007 | 41.73 | 42.23 | 41.20 | 41.90 | 4,078,540 | +0.22(+0.53%) |
Sep 11, 2007 | 41.05 | 41.78 | 41.02 | 41.68 | 4,188,600 | +0.73(+1.78%) |
Sep 10, 2007 | 41.62 | 41.85 | 40.70 | 40.95 | 3,922,900 | -0.54(-1.30%) |
Sep 07, 2007 | 42.00 | 42.20 | 41.20 | 41.49 | 5,211,700 | -1.20(-2.81%) |
Sep 06, 2007 | 41.99 | 42.84 | 41.99 | 42.69 | 5,423,800 | +0.29(+0.68%) |
Sep 05, 2007 | 42.58 | 42.64 | 41.97 | 42.40 | 5,373,800 | -0.70(-1.62%) |
Sep 04, 2007 | 42.37 | 43.26 | 41.65 | 43.10 | 5,450,100 | +0.47(+1.10%) |
Aug 31, 2007 | 42.89 | 43.42 | 42.50 | 42.63 | 4,005,400 | +0.13(+0.31%) |
Aug 30, 2007 | 41.95 | 42.87 | 41.73 | 42.50 | 3,056,200 | +0.04(+0.09%) |
Aug 29, 2007 | 42.01 | 42.60 | 41.67 | 42.46 | 3,331,046 | +0.76(+1.82%) |
Aug 28, 2007 | 42.81 | 43.05 | 41.67 | 41.70 | 4,281,300 | -1.48(-3.43%) |
Aug 27, 2007 | 43.43 | 43.83 | 42.96 | 43.18 | 3,178,700 | -0.25(-0.58%) |
Aug 24, 2007 | 43.00 | 43.51 | 42.83 | 43.43 | 4,043,400 | +0.39(+0.91%) |
Aug 23, 2007 | 43.45 | 43.48 | 42.68 | 43.04 | 4,642,800 | +0.07(+0.16%) |
Aug 22, 2007 | 42.09 | 43.28 | 42.00 | 42.97 | 5,167,700 | +1.33(+3.19%) |
Aug 21, 2007 | 41.75 | 42.04 | 41.33 | 41.64 | 4,955,100 | -0.16(-0.38%) |
Aug 20, 2007 | 41.38 | 42.10 | 40.72 | 41.80 | 4,715,200 | +0.65(+1.58%) |
Aug 17, 2007 | 41.23 | 42.12 | 40.22 | 41.15 | 8,033,744 | +1.30(+3.26%) |
Aug 16, 2007 | 39.80 | 40.25 | 38.89 | 39.85 | 12,063,000 | -0.32(-0.80%) |
Aug 15, 2007 | 41.05 | 41.31 | 40.05 | 40.17 | 5,368,815 | -0.81(-1.98%) |
Aug 14, 2007 | 41.60 | 41.89 | 40.95 | 40.98 | 4,654,900 | -0.63(-1.51%) |
Aug 13, 2007 | 42.09 | 42.45 | 41.44 | 41.61 | 4,746,000 | -0.33(-0.79%) |
Aug 10, 2007 | 41.92 | 42.26 | 39.19 | 41.94 | 8,489,600 | -0.21(-0.50%) |
Aug 09, 2007 | 42.97 | 42.97 | 41.88 | 42.15 | 6,961,900 | -1.18(-2.72%) |
Aug 08, 2007 | 43.45 | 43.72 | 42.58 | 43.33 | 5,783,600 | +0.27(+0.63%) |
Aug 07, 2007 | 42.65 | 43.41 | 42.25 | 43.06 | 5,794,900 | +0.02(+0.05%) |
Aug 06, 2007 | 43.10 | 43.26 | 42.20 | 43.04 | 6,943,600 | -0.12(-0.28%) |
Aug 03, 2007 | 43.45 | 44.57 | 43.08 | 43.16 | 5,465,700 | -1.41(-3.16%) |
Aug 02, 2007 | 44.92 | 44.92 | 43.86 | 44.57 | 6,945,525 | +0.41(+0.93%) |
Aug 01, 2007 | 43.26 | 44.28 | 42.63 | 44.16 | 8,204,326 | +0.68(+1.56%) |
Jul 31, 2007 | 44.30 | 44.53 | 43.47 | 43.48 | 7,526,400 | -0.28(-0.64%) |
Jul 30, 2007 | 43.00 | 43.88 | 42.50 | 43.76 | 7,725,400 | +1.31(+3.09%) |
Jul 27, 2007 | 43.20 | 43.95 | 42.25 | 42.45 | 6,918,500 | -1.00(-2.30%) |
Jul 26, 2007 | 44.82 | 45.21 | 42.66 | 43.45 | 11,279,590 | -2.22(-4.86%) |
Jul 25, 2007 | 46.28 | 46.47 | 44.86 | 45.67 | 6,411,600 | -0.44(-0.95%) |
Jul 24, 2007 | 46.66 | 47.09 | 45.90 | 46.11 | 5,229,139 | -0.96(-2.04%) |
Jul 23, 2007 | 47.28 | 47.85 | 46.89 | 47.07 | 4,497,100 | -0.15(-0.32%) |
Jul 20, 2007 | 47.78 | 47.85 | 46.81 | 47.22 | 6,565,900 | -0.45(-0.94%) |
Jul 19, 2007 | 47.26 | 47.79 | 47.00 | 47.67 | 6,484,977 | +0.51(+1.08%) |
Jul 18, 2007 | 46.42 | 47.17 | 46.18 | 47.16 | 7,165,749 | +0.25(+0.53%) |
Jul 17, 2007 | 46.95 | 47.96 | 46.78 | 46.91 | 7,104,120 | +0.73(+1.58%) |
Jul 16, 2007 | 46.33 | 46.57 | 45.99 | 46.18 | 4,683,800 | -0.15(-0.32%) |
Jul 13, 2007 | 46.14 | 46.52 | 46.00 | 46.33 | 4,004,400 | +0.20(+0.43%) |
Jul 12, 2007 | 45.45 | 46.19 | 45.45 | 46.13 | 4,130,500 | +0.68(+1.50%) |
Jul 11, 2007 | 44.94 | 45.65 | 44.80 | 45.45 | 4,407,763 | +0.38(+0.84%) |
Jul 10, 2007 | 46.00 | 46.07 | 45.07 | 45.07 | 5,966,500 | -1.34(-2.89%) |
Jul 09, 2007 | 45.52 | 47.07 | 45.52 | 46.41 | 9,881,100 | +0.59(+1.29%) |
Jul 06, 2007 | 45.79 | 45.93 | 45.26 | 45.82 | 4,877,700 | +0.03(+0.07%) |
Jul 05, 2007 | 45.27 | 45.82 | 45.01 | 45.79 | 4,802,800 | +0.53(+1.17%) |
Jul 03, 2007 | 45.08 | 45.48 | 45.00 | 45.26 | 3,089,500 | +0.18(+0.40%) |
Jul 02, 2007 | 44.22 | 45.08 | 44.31 | 45.08 | 4,409,300 | +0.86(+1.94%) |
Jun 29, 2007 | 44.42 | 45.07 | 43.92 | 44.22 | 5,054,190 | -0.20(-0.45%) |
Jun 28, 2007 | 44.56 | 44.89 | 44.03 | 44.42 | 3,732,800 | -0.14(-0.31%) |
Jun 27, 2007 | 44.55 | 44.63 | 44.06 | 44.56 | 5,013,500 | -0.49(-1.09%) |
Jun 26, 2007 | 45.07 | 45.80 | 44.92 | 45.05 | 5,480,373 | -0.02(-0.04%) |
Jun 25, 2007 | 45.16 | 45.60 | 44.80 | 45.07 | 4,838,350 | -0.01(-0.02%) |
Jun 22, 2007 | 45.23 | 45.48 | 44.86 | 45.08 | 4,994,700 | -0.50(-1.10%) |
Jun 21, 2007 | 45.15 | 45.65 | 44.93 | 45.58 | 4,301,306 | +0.43(+0.95%) |
Jun 20, 2007 | 45.52 | 45.78 | 45.14 | 45.15 | 3,799,500 | -0.36(-0.79%) |
Jun 19, 2007 | 45.00 | 45.58 | 45.00 | 45.51 | 3,589,700 | +0.45(+1.00%) |
Jun 18, 2007 | 45.60 | 45.85 | 45.06 | 45.06 | 3,449,000 | -0.31(-0.68%) |
Jun 15, 2007 | 44.86 | 45.52 | 44.86 | 45.37 | 6,952,400 | +0.28(+0.62%) |
Jun 14, 2007 | 45.07 | 45.15 | 44.81 | 45.09 | 5,967,500 | +0.10(+0.22%) |
Jun 13, 2007 | 44.79 | 45.07 | 44.52 | 44.99 | 4,605,300 | +0.42(+0.94%) |
Jun 12, 2007 | 45.11 | 45.35 | 44.57 | 44.57 | 5,712,700 | -0.81(-1.78%) |
Jun 11, 2007 | 45.52 | 45.89 | 45.00 | 45.38 | 4,496,176 | -0.05(-0.11%) |
Jun 08, 2007 | 44.90 | 45.48 | 44.81 | 45.43 | 4,287,343 | +0.46(+1.02%) |
Jun 07, 2007 | 45.63 | 46.09 | 44.92 | 44.97 | 6,277,417 | -0.91(-1.98%) |
Jun 06, 2007 | 46.51 | 46.50 | 45.85 | 45.88 | 4,436,775 | -0.63(-1.35%) |
Jun 05, 2007 | 46.25 | 46.81 | 46.15 | 46.51 | 7,399,820 | +0.63(+1.37%) |
Jun 04, 2007 | 45.64 | 46.03 | 45.50 | 45.88 | 3,178,563 | -0.05(-0.11%) |
Jun 01, 2007 | 45.60 | 46.27 | 45.45 | 45.93 | 5,119,721 | +0.55(+1.21%) |
May 31, 2007 | 45.33 | 45.79 | 45.24 | 45.38 | 4,811,300 | -0.07(-0.15%) |
May 30, 2007 | 44.74 | 45.49 | 44.47 | 45.45 | 4,640,705 | +0.42(+0.93%) |
May 29, 2007 | 45.35 | 45.43 | 44.89 | 45.03 | 3,120,800 | -0.17(-0.38%) |
May 25, 2007 | 45.07 | 45.30 | 44.66 | 45.20 | 3,983,700 | +0.34(+0.76%) |
May 24, 2007 | 45.50 | 45.75 | 44.76 | 44.86 | 5,999,250 | -0.52(-1.15%) |
May 23, 2007 | 45.72 | 45.78 | 45.14 | 45.38 | 5,743,418 | -0.39(-0.85%) |
May 22, 2007 | 45.90 | 46.03 | 45.77 | 45.77 | 3,437,600 | -0.15(-0.33%) |
May 21, 2007 | 45.99 | 46.25 | 45.76 | 45.92 | 4,968,073 | -0.07(-0.15%) |
May 18, 2007 | 46.20 | 46.30 | 45.87 | 45.99 | 5,497,300 | -0.07(-0.15%) |
May 17, 2007 | 46.09 | 46.28 | 45.85 | 46.06 | 3,521,902 | -0.23(-0.50%) |
May 16, 2007 | 46.00 | 46.33 | 45.72 | 46.29 | 4,069,089 | +0.28(+0.61%) |
May 15, 2007 | 45.50 | 46.19 | 45.63 | 46.01 | 5,164,540 | +0.49(+1.08%) |
May 14, 2007 | 45.91 | 46.16 | 45.40 | 45.52 | 5,309,900 | -0.27(-0.59%) |
May 11, 2007 | 45.72 | 46.23 | 45.62 | 45.79 | 5,406,100 | +0.39(+0.86%) |
May 10, 2007 | 45.50 | 45.88 | 45.15 | 45.40 | 5,570,366 | -0.21(-0.46%) |
May 09, 2007 | 45.19 | 46.00 | 45.13 | 45.61 | 7,490,857 | +0.17(+0.37%) |
May 08, 2007 | 44.93 | 45.50 | 44.90 | 45.44 | 3,899,400 | +0.06(+0.13%) |
May 07, 2007 | 45.10 | 45.44 | 44.83 | 45.38 | 4,650,059 | +0.46(+1.02%) |
May 04, 2007 | 44.89 | 45.03 | 44.56 | 44.92 | 4,792,127 | +0.22(+0.49%) |
May 03, 2007 | 44.40 | 44.82 | 44.37 | 44.70 | 4,992,140 | +0.42(+0.95%) |
May 02, 2007 | 44.02 | 44.57 | 44.02 | 44.28 | 6,195,023 | +0.25(+0.57%) |