Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.43 | 38.80 | 38.21 | 38.60 | 2,289,179 | +0.20(+0.53%) |
May 29, 2008 | 37.82 | 38.43 | 37.61 | 38.39 | 2,160,412 | +0.46(+1.22%) |
May 28, 2008 | 38.09 | 38.56 | 37.76 | 37.93 | 2,505,588 | -0.14(-0.36%) |
May 27, 2008 | 37.59 | 38.13 | 37.40 | 38.07 | 1,356,177 | +0.57(+1.51%) |
May 26, 2008 | 38.33 | 38.33 | 37.46 | 37.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.33 | 38.33 | 37.46 | 37.50 | 1,458,965 | -0.94(-2.45%) |
May 22, 2008 | 37.59 | 38.69 | 37.42 | 38.44 | 2,060,372 | +0.72(+1.92%) |
May 21, 2008 | 38.06 | 38.41 | 37.65 | 37.72 | 1,845,751 | -0.26(-0.68%) |
May 20, 2008 | 38.16 | 38.33 | 37.83 | 37.98 | 1,198,817 | -0.22(-0.57%) |
May 19, 2008 | 38.09 | 38.39 | 37.89 | 38.20 | 1,184,659 | +0.19(+0.50%) |
May 16, 2008 | 37.72 | 38.26 | 37.57 | 38.00 | 2,074,115 | +0.24(+0.63%) |
May 15, 2008 | 37.89 | 37.89 | 37.29 | 37.77 | 1,868,861 | -0.16(-0.43%) |
May 14, 2008 | 38.11 | 38.23 | 37.80 | 37.93 | 1,367,430 | +0.10(+0.27%) |
May 13, 2008 | 37.44 | 38.14 | 37.44 | 37.83 | 3,434,495 | +0.63(+1.69%) |
May 12, 2008 | 36.97 | 37.28 | 36.68 | 37.20 | 1,444,769 | +0.23(+0.63%) |
May 09, 2008 | 36.80 | 37.06 | 36.53 | 36.97 | 864,024 | -0.01(-0.04%) |
May 08, 2008 | 37.01 | 37.16 | 36.64 | 36.98 | 1,753,388 | +0.03(+0.09%) |
May 07, 2008 | 38.00 | 38.12 | 36.90 | 36.95 | 2,390,975 | -1.07(-2.82%) |
May 06, 2008 | 38.53 | 38.53 | 37.36 | 38.02 | 2,882,460 | +0.03(+0.09%) |
May 05, 2008 | 36.99 | 38.56 | 37.55 | 37.98 | 2,399,184 | +0.16(+0.42%) |
May 02, 2008 | 37.81 | 38.41 | 37.51 | 37.83 | 4,640,206 | +0.12(+0.33%) |
May 01, 2008 | 36.18 | 37.79 | 36.18 | 37.70 | 6,311,600 | +2.16(+6.07%) |
Apr 30, 2008 | 36.18 | 36.25 | 35.53 | 35.55 | 3,653,217 | -0.46(-1.29%) |
Apr 29, 2008 | 36.19 | 36.35 | 35.98 | 36.01 | 2,363,591 | -0.15(-0.42%) |
Apr 28, 2008 | 35.87 | 36.58 | 35.87 | 36.16 | 4,099,018 | +0.23(+0.65%) |
Apr 25, 2008 | 36.04 | 36.22 | 35.77 | 35.93 | 3,105,706 | -0.01(-0.04%) |
Apr 24, 2008 | 35.35 | 36.30 | 35.32 | 35.94 | 3,004,893 | +0.59(+1.68%) |
Apr 23, 2008 | 35.27 | 35.47 | 35.21 | 35.35 | 3,067,879 | +0.14(+0.41%) |
Apr 22, 2008 | 35.29 | 35.64 | 34.93 | 35.21 | 3,933,565 | -0.23(-0.64%) |
Apr 21, 2008 | 35.63 | 35.96 | 35.25 | 35.43 | 2,406,646 | -0.46(-1.29%) |
Apr 18, 2008 | 35.56 | 35.96 | 35.42 | 35.89 | 2,643,466 | +0.72(+2.06%) |
Apr 17, 2008 | 35.20 | 35.49 | 34.95 | 35.17 | 3,174,939 | -0.20(-0.56%) |
Apr 16, 2008 | 35.08 | 35.37 | 34.80 | 35.37 | 1,881,181 | +0.46(+1.33%) |
Apr 15, 2008 | 34.88 | 35.34 | 34.74 | 34.90 | 2,380,859 | +0.18(+0.51%) |
Apr 14, 2008 | 35.08 | 35.23 | 34.59 | 34.73 | 2,200,348 | -0.58(-1.64%) |
Apr 11, 2008 | 35.08 | 35.80 | 35.08 | 35.31 | 2,427,252 | -0.26(-0.73%) |
Apr 10, 2008 | 35.53 | 36.10 | 35.03 | 35.57 | 4,134,723 | -0.79(-2.18%) |
Apr 09, 2008 | 36.94 | 37.11 | 36.22 | 36.36 | 2,811,469 | -0.42(-1.13%) |
Apr 08, 2008 | 37.03 | 37.18 | 36.67 | 36.78 | 2,621,651 | -0.46(-1.23%) |
Apr 07, 2008 | 37.66 | 37.70 | 37.06 | 37.23 | 2,419,549 | -0.23(-0.60%) |
Apr 04, 2008 | 36.95 | 37.46 | 36.65 | 37.46 | 3,505,855 | +0.57(+1.54%) |
Apr 03, 2008 | 37.14 | 37.40 | 36.53 | 36.89 | 1,686,269 | -0.31(-0.83%) |
Apr 02, 2008 | 37.20 | 37.51 | 36.75 | 37.20 | 3,553,118 | +0.15(+0.41%) |
Apr 01, 2008 | 36.16 | 37.05 | 35.97 | 37.05 | 2,990,969 | +1.20(+3.35%) |
Mar 31, 2008 | 35.84 | 35.97 | 35.28 | 35.85 | 3,249,310 | -0.04(-0.11%) |
Mar 28, 2008 | 36.15 | 36.36 | 35.83 | 35.89 | 2,083,080 | +0.03(+0.10%) |
Mar 27, 2008 | 35.75 | 36.19 | 35.71 | 35.85 | 3,176,689 | +0.38(+1.08%) |
Mar 26, 2008 | 35.20 | 35.61 | 34.95 | 35.47 | 2,825,740 | +0.16(+0.44%) |
Mar 25, 2008 | 35.36 | 35.67 | 34.99 | 35.31 | 2,007,507 | -0.08(-0.21%) |
Mar 24, 2008 | 35.95 | 35.95 | 35.31 | 35.39 | 2,515,042 | -0.47(-1.31%) |
Mar 21, 2008 | 36.13 | 36.13 | 34.97 | 35.86 | 6,623,446 | -0.00(-0.00%) |
Mar 20, 2008 | 36.13 | 36.13 | 34.97 | 35.86 | 6,623,446 | +0.04(+0.12%) |
Mar 19, 2008 | 35.34 | 36.54 | 35.07 | 35.82 | 7,449,705 | +1.20(+3.47%) |
Mar 18, 2008 | 34.57 | 34.68 | 34.13 | 34.62 | 6,647,848 | +0.62(+1.83%) |
Mar 17, 2008 | 33.61 | 34.81 | 33.61 | 34.00 | 5,562,731 | -0.35(-1.03%) |
Mar 14, 2008 | 35.24 | 36.21 | 34.14 | 34.35 | 8,135,916 | -0.56(-1.60%) |
Mar 13, 2008 | 37.12 | 37.18 | 34.80 | 34.91 | 12,012,873 | -2.27(-6.11%) |
Mar 12, 2008 | 38.71 | 39.25 | 37.08 | 37.18 | 6,560,888 | -1.30(-3.37%) |
Mar 11, 2008 | 38.14 | 39.44 | 37.56 | 38.48 | 6,258,831 | +1.11(+2.96%) |
Mar 10, 2008 | 38.02 | 38.20 | 37.35 | 37.38 | 3,068,697 | -0.63(-1.65%) |
Mar 07, 2008 | 37.68 | 38.54 | 37.68 | 38.00 | 2,670,405 | +0.10(+0.27%) |
Mar 06, 2008 | 39.49 | 39.52 | 37.83 | 37.90 | 5,415,256 | -1.62(-4.11%) |
Mar 05, 2008 | 39.83 | 40.28 | 39.30 | 39.53 | 2,541,689 | -0.34(-0.86%) |
Mar 04, 2008 | 40.21 | 40.26 | 39.57 | 39.87 | 2,750,885 | -0.49(-1.22%) |
Mar 03, 2008 | 40.41 | 40.51 | 40.00 | 40.36 | 1,401,816 | -0.01(-0.03%) |
Feb 29, 2008 | 41.04 | 41.07 | 40.17 | 40.37 | 2,495,835 | -1.06(-2.57%) |
Feb 28, 2008 | 41.47 | 41.64 | 41.11 | 41.44 | 1,436,899 | -0.25(-0.59%) |
Feb 27, 2008 | 41.59 | 42.10 | 41.59 | 41.68 | 2,313,089 | -0.23(-0.55%) |
Feb 26, 2008 | 41.77 | 42.33 | 41.69 | 41.92 | 2,847,400 | +0.12(+0.28%) |
Feb 25, 2008 | 41.64 | 41.88 | 41.23 | 41.80 | 2,173,091 | +0.31(+0.74%) |
Feb 22, 2008 | 40.95 | 41.55 | 40.69 | 41.49 | 2,259,054 | +0.61(+1.49%) |
Feb 21, 2008 | 41.95 | 42.05 | 40.73 | 40.88 | 2,734,092 | -1.09(-2.59%) |
Feb 20, 2008 | 41.39 | 41.99 | 41.39 | 41.97 | 2,185,090 | +0.14(+0.34%) |
Feb 19, 2008 | 41.38 | 41.97 | 41.32 | 41.83 | 3,213,729 | +0.66(+1.59%) |
Feb 18, 2008 | 40.89 | 41.27 | 40.69 | 41.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 40.89 | 41.27 | 40.69 | 41.17 | 2,930,193 | +0.20(+0.50%) |
Feb 14, 2008 | 41.25 | 41.44 | 40.91 | 40.97 | 3,043,430 | -0.37(-0.89%) |
Feb 13, 2008 | 41.49 | 41.54 | 40.99 | 41.34 | 3,339,171 | +0.08(+0.20%) |
Feb 12, 2008 | 41.34 | 41.49 | 40.79 | 41.25 | 4,022,658 | +0.25(+0.62%) |
Feb 11, 2008 | 41.27 | 41.47 | 40.79 | 41.00 | 4,702,408 | -0.26(-0.63%) |
Feb 08, 2008 | 40.73 | 41.51 | 40.28 | 41.26 | 5,586,205 | +0.40(+0.97%) |
Feb 07, 2008 | 39.87 | 40.91 | 39.74 | 40.86 | 4,556,984 | +0.99(+2.48%) |
Feb 06, 2008 | 40.48 | 40.48 | 39.70 | 39.87 | 2,502,988 | -0.25(-0.63%) |
Feb 05, 2008 | 40.49 | 41.06 | 40.07 | 40.13 | 3,356,361 | -1.00(-2.42%) |
Feb 04, 2008 | 40.78 | 41.29 | 40.63 | 41.12 | 3,134,535 | +0.36(+0.89%) |
Feb 01, 2008 | 39.40 | 40.84 | 39.12 | 40.76 | 4,116,578 | +1.17(+2.95%) |
Jan 31, 2008 | 39.65 | 39.98 | 38.81 | 39.59 | 4,598,820 | -0.27(-0.69%) |
Jan 30, 2008 | 40.02 | 40.96 | 39.79 | 39.87 | 6,063,559 | -0.25(-0.63%) |
Jan 29, 2008 | 37.21 | 40.83 | 37.21 | 40.12 | 10,447,592 | +1.94(+5.08%) |
Jan 28, 2008 | 38.47 | 38.62 | 37.85 | 38.18 | 4,512,141 | -0.33(-0.87%) |
Jan 25, 2008 | 39.10 | 39.10 | 38.23 | 38.52 | 3,466,901 | -0.29(-0.76%) |
Jan 24, 2008 | 39.40 | 39.53 | 38.59 | 38.81 | 5,470,255 | -0.53(-1.35%) |
Jan 23, 2008 | 38.41 | 39.50 | 38.23 | 39.34 | 6,895,645 | -0.15(-0.38%) |
Jan 22, 2008 | 38.59 | 40.45 | 38.59 | 39.49 | 5,707,356 | -1.13(-2.79%) |
Jan 21, 2008 | 40.87 | 41.21 | 40.50 | 40.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.87 | 41.21 | 40.50 | 40.63 | 4,452,397 | -0.20(-0.48%) |
Jan 17, 2008 | 41.51 | 41.51 | 40.73 | 40.82 | 4,451,363 | -0.64(-1.55%) |
Jan 16, 2008 | 40.69 | 41.75 | 40.69 | 41.47 | 4,610,014 | +0.55(+1.33%) |
Jan 15, 2008 | 41.27 | 41.45 | 40.84 | 40.92 | 3,850,025 | -0.78(-1.87%) |
Jan 14, 2008 | 42.07 | 42.11 | 41.49 | 41.70 | 2,529,657 | -0.12(-0.29%) |
Jan 11, 2008 | 40.99 | 42.50 | 40.87 | 41.82 | 5,635,595 | +0.39(+0.94%) |
Jan 10, 2008 | 40.42 | 41.54 | 40.00 | 41.43 | 8,450,198 | +1.45(+3.62%) |
Jan 09, 2008 | 39.66 | 40.45 | 39.60 | 39.98 | 6,497,100 | +0.59(+1.49%) |
Jan 08, 2008 | 38.20 | 39.98 | 38.09 | 39.40 | 6,022,432 | +1.31(+3.44%) |
Jan 07, 2008 | 38.57 | 38.67 | 37.81 | 38.09 | 5,012,002 | -0.33(-0.85%) |
Jan 04, 2008 | 38.52 | 38.90 | 38.39 | 38.41 | 2,644,772 | -0.36(-0.93%) |
Jan 03, 2008 | 38.84 | 39.29 | 38.60 | 38.78 | 3,281,611 | +0.14(+0.35%) |
Jan 02, 2008 | 39.06 | 39.28 | 38.46 | 38.64 | 4,583,687 | -0.79(-1.99%) |
Jan 01, 2008 | 39.01 | 39.52 | 39.01 | 39.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.01 | 39.52 | 39.01 | 39.42 | 1,909,618 | +0.21(+0.54%) |
Dec 28, 2007 | 39.15 | 39.66 | 39.03 | 39.21 | 1,612,883 | +0.02(+0.05%) |
Dec 27, 2007 | 39.46 | 39.59 | 39.19 | 39.19 | 3,120,685 | -0.35(-0.90%) |
Dec 26, 2007 | 39.87 | 39.90 | 39.29 | 39.55 | 2,689,240 | -0.31(-0.79%) |
Dec 24, 2007 | 39.97 | 40.14 | 39.66 | 39.86 | 1,278,530 | -0.11(-0.27%) |
Dec 21, 2007 | 40.57 | 40.70 | 39.92 | 39.97 | 4,346,353 | -0.20(-0.51%) |
Dec 20, 2007 | 40.26 | 40.27 | 39.75 | 40.17 | 1,877,472 | +0.18(+0.46%) |
Dec 19, 2007 | 40.30 | 40.33 | 39.84 | 39.99 | 2,325,467 | -0.23(-0.56%) |
Dec 18, 2007 | 39.91 | 40.23 | 39.68 | 40.22 | 4,363,060 | +0.51(+1.29%) |
Dec 17, 2007 | 39.74 | 40.05 | 39.61 | 39.70 | 2,410,396 | -0.22(-0.55%) |
Dec 14, 2007 | 40.00 | 40.47 | 39.83 | 39.92 | 3,389,903 | -0.53(-1.32%) |
Dec 13, 2007 | 40.52 | 40.52 | 40.12 | 40.45 | 3,339,662 | -0.18(-0.44%) |
Dec 12, 2007 | 41.40 | 41.42 | 40.12 | 40.63 | 3,068,798 | +0.05(+0.12%) |
Dec 11, 2007 | 41.14 | 41.19 | 40.47 | 40.58 | 2,659,085 | -0.57(-1.39%) |
Dec 10, 2007 | 41.40 | 41.49 | 40.90 | 41.16 | 2,763,999 | -0.21(-0.51%) |
Dec 07, 2007 | 41.62 | 41.62 | 40.88 | 41.37 | 2,947,814 | -0.09(-0.21%) |
Dec 06, 2007 | 40.93 | 41.49 | 40.88 | 41.46 | 2,708,410 | +0.52(+1.27%) |
Dec 05, 2007 | 41.02 | 41.25 | 40.76 | 40.94 | 1,853,483 | +0.21(+0.52%) |
Dec 04, 2007 | 40.67 | 41.27 | 40.51 | 40.73 | 2,029,464 | -0.11(-0.27%) |
Dec 03, 2007 | 41.07 | 41.30 | 40.53 | 40.84 | 2,878,266 | -0.50(-1.21%) |
Nov 30, 2007 | 41.49 | 41.55 | 40.91 | 41.34 | 5,961,515 | +0.42(+1.02%) |
Nov 29, 2007 | 39.96 | 41.11 | 39.94 | 40.92 | 5,078,661 | +0.74(+1.85%) |
Nov 28, 2007 | 39.53 | 40.28 | 39.19 | 40.17 | 5,974,105 | +1.02(+2.60%) |
Nov 27, 2007 | 38.98 | 39.34 | 38.80 | 39.16 | 4,293,021 | +0.30(+0.77%) |
Nov 26, 2007 | 38.95 | 39.48 | 38.86 | 38.86 | 3,209,677 | -0.04(-0.11%) |
Nov 23, 2007 | 38.73 | 39.07 | 38.53 | 38.90 | 1,382,004 | +0.35(+0.90%) |
Nov 21, 2007 | 38.58 | 38.89 | 38.54 | 38.55 | 4,147,830 | -0.36(-0.93%) |
Nov 20, 2007 | 38.90 | 39.23 | 38.51 | 38.91 | 6,255,831 | +0.15(+0.39%) |
Nov 19, 2007 | 39.63 | 39.93 | 38.63 | 38.76 | 8,181,864 | -1.20(-3.01%) |
Nov 16, 2007 | 40.71 | 40.71 | 39.59 | 39.96 | 6,544,031 | -0.39(-0.96%) |
Nov 15, 2007 | 40.50 | 40.93 | 40.20 | 40.35 | 4,600,086 | -0.33(-0.82%) |
Nov 14, 2007 | 41.49 | 41.50 | 40.67 | 40.69 | 4,793,027 | -0.83(-2.01%) |
Nov 13, 2007 | 41.59 | 41.63 | 40.99 | 41.52 | 3,228,372 | +0.23(+0.55%) |
Nov 12, 2007 | 41.00 | 41.77 | 40.80 | 41.29 | 3,311,310 | +0.30(+0.73%) |
Nov 09, 2007 | 41.43 | 41.64 | 40.94 | 40.99 | 3,541,692 | -0.68(-1.64%) |
Nov 08, 2007 | 41.34 | 41.77 | 41.02 | 41.68 | 3,417,994 | +0.41(+0.99%) |
Nov 07, 2007 | 41.98 | 42.08 | 41.14 | 41.27 | 4,546,021 | -1.09(-2.58%) |
Nov 06, 2007 | 42.73 | 42.89 | 41.92 | 42.36 | 4,340,864 | -0.38(-0.89%) |
Nov 05, 2007 | 42.49 | 43.67 | 42.00 | 42.74 | 8,437,451 | -2.94(-6.43%) |
Nov 02, 2007 | 46.01 | 46.17 | 45.16 | 45.68 | 3,414,837 | -0.18(-0.39%) |
Nov 01, 2007 | 46.37 | 46.58 | 45.77 | 45.85 | 2,640,525 | -0.59(-1.26%) |
Oct 31, 2007 | 46.20 | 47.10 | 45.57 | 46.44 | 5,225,527 | +0.30(+0.65%) |
Oct 30, 2007 | 45.53 | 46.48 | 45.21 | 46.14 | 3,602,044 | +0.58(+1.27%) |
Oct 29, 2007 | 45.17 | 46.17 | 45.04 | 45.56 | 4,111,223 | +0.81(+1.82%) |
Oct 26, 2007 | 44.71 | 44.84 | 44.10 | 44.75 | 2,051,656 | +0.38(+0.85%) |
Oct 25, 2007 | 44.28 | 44.71 | 44.16 | 44.37 | 2,650,483 | +0.07(+0.15%) |
Oct 24, 2007 | 44.24 | 44.45 | 43.78 | 44.31 | 3,681,438 | -0.08(-0.17%) |
Oct 23, 2007 | 44.43 | 44.43 | 43.94 | 44.38 | 2,153,902 | +0.18(+0.40%) |
Oct 22, 2007 | 43.90 | 44.42 | 43.70 | 44.20 | 4,254,045 | +0.13(+0.29%) |
Oct 19, 2007 | 44.17 | 44.46 | 43.98 | 44.07 | 3,937,199 | -0.27(-0.60%) |
Oct 18, 2007 | 44.32 | 44.58 | 44.21 | 44.34 | 2,035,836 | -0.01(-0.03%) |
Oct 17, 2007 | 44.37 | 44.48 | 43.99 | 44.35 | 2,415,376 | +0.23(+0.51%) |
Oct 16, 2007 | 44.10 | 44.23 | 43.83 | 44.13 | 2,836,078 | -0.06(-0.14%) |
Oct 15, 2007 | 44.67 | 44.71 | 43.98 | 44.19 | 2,833,881 | -0.40(-0.90%) |
Oct 12, 2007 | 44.58 | 44.80 | 44.08 | 44.59 | 2,668,794 | +0.19(+0.43%) |
Oct 11, 2007 | 45.33 | 45.51 | 44.31 | 44.40 | 3,174,457 | -0.79(-1.75%) |
Oct 10, 2007 | 44.84 | 45.27 | 44.75 | 45.19 | 2,512,202 | +0.38(+0.84%) |
Oct 09, 2007 | 44.65 | 45.23 | 44.65 | 44.82 | 5,049,600 | +0.74(+1.67%) |
Oct 08, 2007 | 43.70 | 44.12 | 43.62 | 44.08 | 3,925,627 | +0.85(+1.97%) |
Oct 05, 2007 | 42.62 | 43.26 | 42.50 | 43.23 | 2,708,930 | +0.77(+1.82%) |
Oct 04, 2007 | 42.33 | 42.78 | 42.19 | 42.46 | 4,379,875 | +0.20(+0.47%) |
Oct 03, 2007 | 42.26 | 42.41 | 42.09 | 42.26 | 5,519,228 | -0.16(-0.39%) |
Oct 02, 2007 | 42.33 | 42.43 | 42.27 | 42.42 | 3,627,093 | +0.07(+0.16%) |
Oct 01, 2007 | 42.91 | 43.17 | 42.26 | 42.35 | 6,305,262 | -0.33(-0.78%) |
Sep 28, 2007 | 42.84 | 42.97 | 42.61 | 42.69 | 4,080,900 | -0.20(-0.48%) |
Sep 27, 2007 | 42.80 | 43.10 | 42.68 | 42.89 | 4,022,588 | +0.00(+0.00%) |
Sep 26, 2007 | 43.13 | 43.27 | 42.73 | 42.89 | 4,490,910 | -0.35(-0.81%) |
Sep 25, 2007 | 43.13 | 43.35 | 43.01 | 43.24 | 2,508,979 | -0.02(-0.05%) |
Sep 24, 2007 | 43.02 | 43.42 | 42.95 | 43.26 | 3,518,987 | +0.18(+0.43%) |
Sep 21, 2007 | 43.69 | 44.16 | 42.98 | 43.08 | 6,093,739 | -0.89(-2.02%) |
Sep 20, 2007 | 44.71 | 44.96 | 43.90 | 43.96 | 5,718,007 | -0.86(-1.92%) |
Sep 19, 2007 | 44.65 | 44.95 | 44.17 | 44.82 | 3,119,379 | +0.41(+0.92%) |
Sep 18, 2007 | 44.08 | 44.67 | 44.05 | 44.41 | 3,667,654 | +0.46(+1.06%) |
Sep 17, 2007 | 44.00 | 44.51 | 43.60 | 43.95 | 3,629,583 | -0.20(-0.45%) |
Sep 14, 2007 | 46.19 | 46.24 | 43.94 | 44.15 | 7,287,584 | -2.25(-4.84%) |
Sep 13, 2007 | 46.36 | 46.72 | 46.23 | 46.39 | 1,448,581 | +0.38(+0.83%) |
Sep 12, 2007 | 46.08 | 46.42 | 45.90 | 46.01 | 1,767,477 | -0.20(-0.43%) |
Sep 11, 2007 | 45.70 | 46.33 | 45.56 | 46.21 | 2,136,617 | +0.70(+1.55%) |
Sep 10, 2007 | 45.67 | 45.80 | 45.36 | 45.51 | 1,901,510 | -0.24(-0.52%) |
Sep 07, 2007 | 45.54 | 46.19 | 45.54 | 45.75 | 2,563,764 | -0.20(-0.43%) |
Sep 06, 2007 | 46.05 | 46.65 | 45.92 | 45.94 | 4,012,346 | -0.14(-0.30%) |
Sep 05, 2007 | 46.28 | 46.37 | 45.83 | 46.08 | 5,622,353 | -0.49(-1.06%) |
Sep 04, 2007 | 46.59 | 46.98 | 46.42 | 46.57 | 2,120,943 | -0.11(-0.23%) |
Aug 31, 2007 | 47.00 | 47.19 | 46.34 | 46.68 | 2,904,779 | +0.01(+0.03%) |
Aug 30, 2007 | 47.32 | 47.33 | 46.60 | 46.67 | 3,393,158 | -0.75(-1.58%) |
Aug 29, 2007 | 47.27 | 47.46 | 47.10 | 47.42 | 2,011,226 | +0.16(+0.33%) |
Aug 28, 2007 | 47.50 | 47.62 | 47.23 | 47.26 | 2,179,537 | -0.36(-0.76%) |
Aug 27, 2007 | 47.34 | 47.78 | 47.29 | 47.62 | 1,408,408 | +0.01(+0.01%) |
Aug 24, 2007 | 47.21 | 47.63 | 47.00 | 47.62 | 1,398,044 | +0.17(+0.36%) |
Aug 23, 2007 | 48.60 | 48.60 | 46.95 | 47.45 | 2,754,194 | -0.25(-0.52%) |
Aug 22, 2007 | 47.65 | 47.82 | 47.10 | 47.69 | 2,228,902 | +0.48(+1.01%) |
Aug 21, 2007 | 47.04 | 47.48 | 46.95 | 47.21 | 1,634,695 | -0.06(-0.13%) |
Aug 20, 2007 | 47.87 | 47.87 | 46.41 | 47.27 | 1,698,776 | +0.03(+0.06%) |
Aug 17, 2007 | 46.83 | 47.30 | 46.30 | 47.25 | 4,168,791 | +1.05(+2.28%) |
Aug 16, 2007 | 45.53 | 47.00 | 45.21 | 46.20 | 3,575,135 | +0.28(+0.61%) |
Aug 15, 2007 | 45.77 | 46.95 | 45.77 | 45.92 | 1,830,026 | -0.29(-0.64%) |
Aug 14, 2007 | 47.12 | 47.36 | 46.13 | 46.21 | 2,477,778 | -0.74(-1.57%) |
Aug 13, 2007 | 46.28 | 47.06 | 45.85 | 46.95 | 2,904,340 | +0.63(+1.37%) |
Aug 10, 2007 | 45.66 | 46.57 | 45.14 | 46.31 | 4,067,673 | +0.63(+1.39%) |
Aug 09, 2007 | 47.68 | 47.74 | 45.45 | 45.68 | 5,243,768 | -1.52(-3.23%) |
Aug 08, 2007 | 46.40 | 47.79 | 45.75 | 47.20 | 3,704,876 | +0.48(+1.04%) |
Aug 07, 2007 | 46.40 | 47.09 | 46.20 | 46.72 | 2,929,828 | -0.05(-0.12%) |
Aug 06, 2007 | 45.38 | 46.87 | 44.82 | 46.77 | 4,317,913 | +1.47(+3.24%) |
Aug 03, 2007 | 45.68 | 45.77 | 45.24 | 45.30 | 3,340,555 | -0.14(-0.32%) |
Aug 02, 2007 | 45.50 | 45.81 | 45.19 | 45.45 | 2,123,742 | -0.16(-0.36%) |
Aug 01, 2007 | 44.87 | 45.74 | 44.60 | 45.61 | 3,083,339 | +0.74(+1.64%) |
Jul 31, 2007 | 45.18 | 45.70 | 44.83 | 44.87 | 3,373,759 | -0.25(-0.56%) |
Jul 30, 2007 | 44.65 | 45.15 | 44.37 | 45.12 | 3,111,410 | +0.48(+1.07%) |
Jul 27, 2007 | 44.71 | 44.82 | 44.35 | 44.65 | 3,721,899 | -0.15(-0.34%) |
Jul 26, 2007 | 45.74 | 45.85 | 44.55 | 44.80 | 5,040,297 | -1.28(-2.79%) |
Jul 25, 2007 | 46.13 | 46.41 | 45.83 | 46.08 | 2,309,450 | +0.08(+0.18%) |
Jul 24, 2007 | 46.21 | 46.67 | 45.93 | 46.00 | 3,076,019 | -0.62(-1.33%) |
Jul 23, 2007 | 47.00 | 47.10 | 46.52 | 46.62 | 1,714,303 | -0.04(-0.09%) |
Jul 20, 2007 | 47.32 | 47.45 | 46.64 | 46.66 | 2,747,374 | -0.67(-1.41%) |
Jul 19, 2007 | 47.62 | 47.73 | 46.99 | 47.33 | 2,619,721 | -0.76(-1.58%) |
Jul 18, 2007 | 48.40 | 48.44 | 47.70 | 48.09 | 2,297,823 | -0.57(-1.18%) |
Jul 17, 2007 | 48.31 | 48.83 | 48.31 | 48.66 | 2,053,278 | +0.25(+0.52%) |
Jul 16, 2007 | 47.80 | 48.57 | 47.80 | 48.41 | 2,649,751 | +0.38(+0.80%) |
Jul 13, 2007 | 47.95 | 48.15 | 47.72 | 48.03 | 1,755,905 | +0.08(+0.16%) |
Jul 12, 2007 | 46.97 | 48.06 | 46.86 | 47.95 | 3,079,572 | +0.94(+1.99%) |
Jul 11, 2007 | 46.87 | 47.07 | 46.56 | 47.02 | 3,129,047 | +0.01(+0.03%) |
Jul 10, 2007 | 47.65 | 47.68 | 46.95 | 47.00 | 3,074,902 | -0.74(-1.56%) |
Jul 09, 2007 | 47.63 | 47.81 | 47.53 | 47.75 | 2,155,513 | +0.04(+0.09%) |
Jul 06, 2007 | 47.75 | 47.81 | 47.02 | 47.70 | 2,456,685 | -0.04(-0.09%) |
Jul 05, 2007 | 47.54 | 47.79 | 47.54 | 47.75 | 2,381,538 | +0.04(+0.09%) |
Jul 03, 2007 | 47.81 | 47.94 | 47.66 | 47.70 | 2,014,010 | -0.11(-0.23%) |
Jul 02, 2007 | 48.22 | 48.31 | 47.73 | 47.81 | 3,623,577 | -0.41(-0.85%) |
Jun 29, 2007 | 48.38 | 48.42 | 47.94 | 48.22 | 2,813,080 | +0.00(+0.00%) |
Jun 28, 2007 | 48.13 | 48.46 | 48.02 | 48.22 | 3,084,515 | +0.26(+0.54%) |
Jun 27, 2007 | 47.53 | 48.01 | 47.32 | 47.96 | 3,249,750 | +0.57(+1.20%) |
Jun 26, 2007 | 47.89 | 48.11 | 47.32 | 47.40 | 3,289,740 | -0.09(-0.19%) |
Jun 25, 2007 | 47.36 | 48.04 | 47.34 | 47.49 | 2,501,488 | -0.04(-0.09%) |
Jun 22, 2007 | 48.13 | 48.20 | 47.51 | 47.53 | 3,180,316 | -0.76(-1.58%) |
Jun 21, 2007 | 47.89 | 48.34 | 47.58 | 48.29 | 2,463,423 | +0.40(+0.84%) |
Jun 20, 2007 | 48.16 | 48.52 | 47.89 | 47.89 | 2,450,386 | -0.29(-0.61%) |
Jun 19, 2007 | 47.81 | 48.26 | 47.79 | 48.18 | 2,498,726 | +0.39(+0.81%) |
Jun 18, 2007 | 48.00 | 48.15 | 47.64 | 47.79 | 3,442,376 | +0.04(+0.09%) |
Jun 15, 2007 | 47.96 | 48.42 | 47.75 | 47.75 | 7,502,623 | -0.21(-0.44%) |
Jun 14, 2007 | 48.11 | 48.33 | 47.96 | 47.96 | 3,805,950 | -0.33(-0.69%) |
Jun 13, 2007 | 48.88 | 49.00 | 47.98 | 48.30 | 4,372,990 | -0.24(-0.49%) |
Jun 12, 2007 | 48.93 | 49.19 | 48.54 | 48.54 | 2,653,413 | -0.57(-1.15%) |
Jun 11, 2007 | 49.15 | 49.49 | 48.93 | 49.10 | 1,768,930 | -0.25(-0.51%) |
Jun 08, 2007 | 49.21 | 49.45 | 49.00 | 49.36 | 2,410,103 | +0.05(+0.11%) |
Jun 07, 2007 | 49.40 | 49.83 | 49.30 | 49.30 | 4,311,100 | -0.10(-0.21%) |
Jun 06, 2007 | 49.19 | 49.65 | 49.13 | 49.40 | 1,966,402 | -0.05(-0.11%) |
Jun 05, 2007 | 49.53 | 49.62 | 49.12 | 49.46 | 2,297,163 | -0.15(-0.30%) |
Jun 04, 2007 | 49.39 | 49.77 | 49.39 | 49.61 | 1,868,990 | -0.18(-0.37%) |