Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.93 | 32.26 | 31.42 | 31.54 | 740,415 | -0.30(-0.94%) |
Apr 29, 2008 | 32.02 | 32.02 | 31.48 | 31.84 | 834,710 | -0.14(-0.43%) |
Apr 28, 2008 | 32.01 | 32.30 | 31.82 | 31.97 | 523,347 | +0.03(+0.10%) |
Apr 25, 2008 | 31.87 | 32.05 | 31.35 | 31.94 | 1,117,143 | +0.38(+1.21%) |
Apr 24, 2008 | 30.51 | 31.78 | 30.46 | 31.56 | 1,419,558 | +1.13(+3.70%) |
Apr 23, 2008 | 30.31 | 30.86 | 30.16 | 30.43 | 855,035 | +0.08(+0.28%) |
Apr 22, 2008 | 30.62 | 30.64 | 30.09 | 30.35 | 1,032,358 | -0.53(-1.71%) |
Apr 21, 2008 | 31.12 | 31.12 | 30.69 | 30.88 | 781,628 | -0.31(-1.01%) |
Apr 18, 2008 | 31.47 | 31.79 | 31.07 | 31.19 | 2,312,034 | +0.80(+2.62%) |
Apr 17, 2008 | 29.68 | 30.56 | 29.55 | 30.39 | 1,984,838 | +0.53(+1.77%) |
Apr 16, 2008 | 29.33 | 29.93 | 29.30 | 29.87 | 1,481,725 | +0.84(+2.90%) |
Apr 15, 2008 | 29.00 | 29.08 | 28.43 | 29.02 | 1,857,936 | +0.36(+1.26%) |
Apr 14, 2008 | 29.08 | 29.17 | 28.55 | 28.66 | 1,225,955 | -0.57(-1.94%) |
Apr 11, 2008 | 29.46 | 29.93 | 29.09 | 29.23 | 2,004,787 | -0.61(-2.03%) |
Apr 10, 2008 | 29.87 | 30.39 | 29.62 | 29.84 | 1,703,814 | -0.09(-0.31%) |
Apr 09, 2008 | 31.03 | 31.11 | 29.93 | 29.93 | 2,565,800 | -1.03(-3.32%) |
Apr 08, 2008 | 31.07 | 31.40 | 30.72 | 30.95 | 1,286,869 | -0.43(-1.37%) |
Apr 07, 2008 | 31.35 | 31.84 | 31.09 | 31.38 | 1,261,754 | +0.54(+1.76%) |
Apr 04, 2008 | 31.38 | 31.45 | 30.75 | 30.84 | 1,606,254 | -0.42(-1.35%) |
Apr 03, 2008 | 30.79 | 31.70 | 30.39 | 31.26 | 2,662,183 | +0.34(+1.09%) |
Apr 02, 2008 | 31.03 | 31.64 | 30.66 | 30.92 | 1,987,862 | +0.07(+0.22%) |
Apr 01, 2008 | 29.67 | 30.93 | 29.24 | 30.86 | 6,367,954 | +2.31(+8.09%) |
Mar 31, 2008 | 28.40 | 29.05 | 27.89 | 28.55 | 1,869,552 | +0.25(+0.89%) |
Mar 28, 2008 | 29.05 | 29.33 | 28.22 | 28.30 | 6,054,490 | -0.78(-2.69%) |
Mar 27, 2008 | 30.26 | 30.40 | 28.90 | 29.08 | 6,063,752 | -1.10(-3.66%) |
Mar 26, 2008 | 30.48 | 30.61 | 29.99 | 30.18 | 3,705,184 | -0.68(-2.21%) |
Mar 25, 2008 | 30.76 | 31.29 | 30.33 | 30.86 | 2,743,245 | +0.21(+0.70%) |
Mar 24, 2008 | 30.59 | 31.52 | 30.26 | 30.65 | 7,316,713 | +0.44(+1.45%) |
Mar 21, 2008 | 28.30 | 30.26 | 28.00 | 30.21 | 3,881,342 | +0.00(+0.00%) |
Mar 20, 2008 | 28.30 | 30.26 | 28.00 | 30.21 | 3,881,342 | +2.06(+7.32%) |
Mar 19, 2008 | 29.67 | 29.87 | 28.03 | 28.15 | 5,368,912 | -1.10(-3.75%) |
Mar 18, 2008 | 27.67 | 29.35 | 27.64 | 29.25 | 7,772,903 | +3.01(+11.48%) |
Mar 17, 2008 | 27.18 | 27.64 | 24.67 | 26.23 | 8,907,915 | -2.71(-9.37%) |
Mar 14, 2008 | 31.38 | 31.38 | 28.66 | 28.95 | 8,706,665 | -2.00(-6.46%) |
Mar 13, 2008 | 29.64 | 31.21 | 29.23 | 30.95 | 3,934,304 | +0.41(+1.35%) |
Mar 12, 2008 | 31.38 | 31.71 | 30.47 | 30.53 | 2,217,013 | -0.62(-1.99%) |
Mar 11, 2008 | 30.44 | 31.15 | 29.31 | 31.15 | 12,429,965 | +2.34(+8.14%) |
Mar 10, 2008 | 30.13 | 30.33 | 28.80 | 28.81 | 7,245,180 | -1.43(-4.74%) |
Mar 07, 2008 | 29.93 | 31.02 | 29.64 | 30.24 | 3,817,680 | -0.17(-0.55%) |
Mar 06, 2008 | 31.38 | 31.38 | 30.31 | 30.41 | 1,924,977 | -1.28(-4.04%) |
Mar 05, 2008 | 31.83 | 32.32 | 31.34 | 31.69 | 1,298,688 | +0.04(+0.12%) |
Mar 04, 2008 | 31.48 | 31.77 | 30.95 | 31.65 | 3,194,013 | -0.21(-0.67%) |
Mar 03, 2008 | 32.12 | 32.17 | 31.59 | 31.87 | 978,065 | -0.16(-0.50%) |
Feb 29, 2008 | 33.16 | 33.22 | 31.94 | 32.03 | 5,205,804 | -1.68(-4.98%) |
Feb 28, 2008 | 34.47 | 34.47 | 33.58 | 33.70 | 637,927 | -1.16(-3.34%) |
Feb 27, 2008 | 34.16 | 35.11 | 34.16 | 34.87 | 1,291,545 | +0.31(+0.91%) |
Feb 26, 2008 | 34.18 | 35.05 | 34.01 | 34.56 | 977,635 | +0.07(+0.19%) |
Feb 25, 2008 | 33.80 | 34.62 | 33.41 | 34.49 | 3,221,059 | +0.55(+1.63%) |
Feb 22, 2008 | 33.51 | 33.93 | 32.84 | 33.93 | 1,241,411 | +0.42(+1.26%) |
Feb 21, 2008 | 34.15 | 34.33 | 33.45 | 33.51 | 1,439,689 | -0.46(-1.36%) |
Feb 20, 2008 | 32.80 | 34.13 | 32.52 | 33.97 | 6,933,244 | +0.99(+3.00%) |
Feb 19, 2008 | 34.20 | 34.36 | 32.95 | 32.98 | 5,267,932 | -0.96(-2.82%) |
Feb 18, 2008 | 33.67 | 33.94 | 33.26 | 33.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.67 | 33.94 | 33.26 | 33.94 | 5,614,121 | +0.08(+0.23%) |
Feb 14, 2008 | 34.37 | 34.49 | 33.79 | 33.87 | 4,795,368 | -0.41(-1.21%) |
Feb 13, 2008 | 34.39 | 34.48 | 33.62 | 34.28 | 2,202,264 | +0.29(+0.86%) |
Feb 12, 2008 | 34.48 | 34.74 | 33.63 | 33.99 | 1,530,287 | -0.04(-0.11%) |
Feb 11, 2008 | 34.17 | 34.42 | 33.65 | 34.03 | 1,588,895 | -0.07(-0.20%) |
Feb 08, 2008 | 34.50 | 34.56 | 33.74 | 34.10 | 2,065,695 | -0.44(-1.29%) |
Feb 07, 2008 | 33.83 | 35.11 | 33.70 | 34.54 | 2,436,917 | +0.91(+2.70%) |
Feb 06, 2008 | 35.02 | 35.14 | 33.59 | 33.63 | 2,318,768 | -1.24(-3.57%) |
Feb 05, 2008 | 36.17 | 36.43 | 34.88 | 34.88 | 5,596,223 | -2.19(-5.91%) |
Feb 04, 2008 | 37.71 | 37.71 | 36.89 | 37.07 | 1,462,222 | -0.50(-1.33%) |
Feb 01, 2008 | 37.28 | 37.73 | 36.81 | 37.57 | 1,555,353 | +0.38(+1.03%) |
Jan 31, 2008 | 35.64 | 37.51 | 35.54 | 37.18 | 3,399,211 | +0.81(+2.23%) |
Jan 30, 2008 | 36.55 | 37.83 | 36.23 | 36.37 | 3,864,574 | -0.25(-0.69%) |
Jan 29, 2008 | 36.78 | 36.79 | 35.97 | 36.62 | 1,469,743 | +0.21(+0.57%) |
Jan 28, 2008 | 35.81 | 36.42 | 35.14 | 36.42 | 1,990,492 | +1.06(+2.99%) |
Jan 25, 2008 | 36.67 | 36.99 | 35.23 | 35.36 | 3,444,732 | -0.98(-2.70%) |
Jan 24, 2008 | 36.29 | 36.72 | 35.95 | 36.34 | 2,474,189 | +0.33(+0.91%) |
Jan 23, 2008 | 33.41 | 36.05 | 33.19 | 36.01 | 3,172,556 | +1.83(+5.36%) |
Jan 22, 2008 | 31.24 | 34.77 | 31.24 | 34.18 | 3,054,884 | +0.81(+2.43%) |
Jan 21, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.59 | 33.92 | 32.49 | 33.37 | 2,916,067 | +0.17(+0.51%) |
Jan 17, 2008 | 35.32 | 35.44 | 33.08 | 33.20 | 3,666,768 | -2.11(-5.97%) |
Jan 16, 2008 | 34.86 | 35.94 | 34.58 | 35.31 | 2,255,925 | +0.20(+0.57%) |
Jan 15, 2008 | 36.12 | 36.19 | 35.08 | 35.11 | 1,883,991 | -1.57(-4.28%) |
Jan 14, 2008 | 36.41 | 36.74 | 36.23 | 36.68 | 1,257,321 | +0.52(+1.44%) |
Jan 11, 2008 | 35.78 | 36.81 | 35.60 | 36.16 | 2,411,607 | +0.11(+0.30%) |
Jan 10, 2008 | 34.26 | 36.59 | 34.26 | 36.05 | 3,989,830 | +1.07(+3.07%) |
Jan 09, 2008 | 34.42 | 35.01 | 33.52 | 34.98 | 2,187,874 | +0.42(+1.22%) |
Jan 08, 2008 | 36.11 | 36.36 | 34.50 | 34.56 | 2,444,730 | -1.31(-3.65%) |
Jan 07, 2008 | 36.45 | 36.50 | 35.31 | 35.87 | 1,891,757 | -0.41(-1.12%) |
Jan 04, 2008 | 37.15 | 37.16 | 36.06 | 36.27 | 1,718,236 | -1.44(-3.82%) |
Jan 03, 2008 | 38.27 | 38.32 | 37.60 | 37.71 | 924,832 | -0.44(-1.16%) |
Jan 02, 2008 | 39.27 | 39.27 | 38.00 | 38.16 | 1,028,524 | -1.04(-2.66%) |
Jan 01, 2008 | 38.85 | 39.50 | 38.55 | 39.20 | 361,893 | +0.00(+0.00%) |
Dec 31, 2007 | 38.85 | 39.50 | 38.55 | 39.20 | 361,893 | +0.28(+0.71%) |
Dec 28, 2007 | 39.39 | 39.39 | 38.69 | 38.92 | 276,562 | -0.05(-0.14%) |
Dec 27, 2007 | 39.63 | 39.82 | 38.91 | 38.98 | 1,007,329 | -1.01(-2.53%) |
Dec 26, 2007 | 39.47 | 40.04 | 39.37 | 39.99 | 630,520 | +0.15(+0.38%) |
Dec 24, 2007 | 39.79 | 40.06 | 39.57 | 39.83 | 156,618 | +0.28(+0.70%) |
Dec 21, 2007 | 39.08 | 39.60 | 39.01 | 39.56 | 1,009,929 | +0.97(+2.50%) |
Dec 20, 2007 | 38.62 | 38.62 | 37.80 | 38.59 | 1,330,214 | +0.34(+0.90%) |
Dec 19, 2007 | 38.04 | 38.58 | 37.77 | 38.25 | 744,563 | +0.43(+1.13%) |
Dec 18, 2007 | 38.45 | 38.47 | 37.21 | 37.82 | 1,738,307 | -0.33(-0.85%) |
Dec 17, 2007 | 38.57 | 38.88 | 38.13 | 38.14 | 992,831 | -0.56(-1.44%) |
Dec 14, 2007 | 38.43 | 39.46 | 38.43 | 38.70 | 740,414 | -0.10(-0.26%) |
Dec 13, 2007 | 38.50 | 38.83 | 37.77 | 38.80 | 1,349,399 | +0.03(+0.08%) |
Dec 12, 2007 | 39.84 | 39.84 | 38.08 | 38.77 | 2,847,326 | +0.33(+0.86%) |
Dec 11, 2007 | 40.45 | 40.66 | 38.41 | 38.44 | 1,995,582 | -1.91(-4.73%) |
Dec 10, 2007 | 39.65 | 40.52 | 39.65 | 40.35 | 2,257,657 | +0.85(+2.15%) |
Dec 07, 2007 | 39.58 | 39.91 | 39.28 | 39.50 | 1,043,059 | +0.10(+0.25%) |
Dec 06, 2007 | 38.13 | 39.47 | 38.07 | 39.40 | 1,176,597 | +1.09(+2.84%) |
Dec 05, 2007 | 38.28 | 38.52 | 37.86 | 38.31 | 1,212,228 | +0.67(+1.79%) |
Dec 04, 2007 | 37.90 | 38.05 | 37.64 | 37.64 | 2,192,921 | -0.87(-2.25%) |
Dec 03, 2007 | 38.81 | 38.89 | 38.30 | 38.50 | 861,663 | -0.57(-1.47%) |
Nov 30, 2007 | 39.59 | 43.70 | 38.67 | 39.08 | 2,086,551 | +0.57(+1.49%) |
Nov 29, 2007 | 38.60 | 38.91 | 38.19 | 38.50 | 2,439,335 | -0.62(-1.59%) |
Nov 28, 2007 | 37.18 | 39.14 | 37.18 | 39.12 | 1,267,436 | +2.25(+6.11%) |
Nov 27, 2007 | 36.51 | 37.06 | 36.14 | 36.87 | 2,214,065 | +0.71(+1.97%) |
Nov 26, 2007 | 37.77 | 37.77 | 36.09 | 36.16 | 1,235,329 | -1.27(-3.40%) |
Nov 23, 2007 | 36.97 | 37.57 | 36.86 | 37.43 | 760,252 | +1.03(+2.84%) |
Nov 21, 2007 | 36.88 | 36.94 | 35.84 | 36.39 | 994,919 | -0.69(-1.86%) |
Nov 20, 2007 | 37.53 | 37.97 | 36.28 | 37.08 | 1,656,555 | -0.29(-0.78%) |
Nov 19, 2007 | 37.93 | 38.12 | 37.12 | 37.37 | 1,489,312 | -0.90(-2.34%) |
Nov 16, 2007 | 38.59 | 38.67 | 37.83 | 38.27 | 2,238,863 | -0.31(-0.81%) |
Nov 15, 2007 | 39.25 | 39.54 | 38.00 | 38.59 | 1,722,152 | -0.97(-2.44%) |
Nov 14, 2007 | 39.91 | 40.14 | 39.26 | 39.55 | 2,890,266 | +0.59(+1.51%) |
Nov 13, 2007 | 38.00 | 39.07 | 37.57 | 38.96 | 2,573,896 | +1.88(+5.06%) |
Nov 12, 2007 | 37.43 | 38.30 | 37.08 | 37.08 | 2,545,966 | -0.65(-1.73%) |
Nov 09, 2007 | 37.70 | 38.62 | 36.78 | 37.73 | 3,654,852 | -0.11(-0.30%) |
Nov 08, 2007 | 37.94 | 38.54 | 36.70 | 37.85 | 2,319,391 | -0.14(-0.36%) |
Nov 07, 2007 | 38.33 | 39.24 | 37.94 | 37.99 | 3,267,717 | -1.60(-4.05%) |
Nov 06, 2007 | 39.02 | 39.59 | 38.48 | 39.59 | 2,851,503 | +0.64(+1.63%) |
Nov 05, 2007 | 38.03 | 39.40 | 38.03 | 38.95 | 3,391,819 | -0.89(-2.23%) |
Nov 02, 2007 | 40.39 | 40.40 | 39.02 | 39.84 | 3,711,730 | -0.66(-1.63%) |
Nov 01, 2007 | 41.20 | 41.27 | 40.32 | 40.50 | 1,856,844 | -1.56(-3.72%) |
Oct 31, 2007 | 41.66 | 42.29 | 41.17 | 42.06 | 1,332,302 | +0.67(+1.61%) |
Oct 30, 2007 | 41.63 | 41.89 | 41.20 | 41.40 | 1,336,217 | -0.47(-1.12%) |
Oct 29, 2007 | 41.39 | 41.92 | 41.21 | 41.86 | 866,884 | +0.54(+1.32%) |
Oct 26, 2007 | 41.11 | 41.32 | 40.42 | 41.32 | 2,042,437 | +1.21(+3.02%) |
Oct 25, 2007 | 40.32 | 40.53 | 39.70 | 40.11 | 1,871,070 | -0.21(-0.53%) |
Oct 24, 2007 | 40.13 | 40.59 | 39.05 | 40.32 | 5,811,464 | -0.08(-0.19%) |
Oct 23, 2007 | 40.18 | 40.47 | 39.58 | 40.40 | 1,930,455 | +0.61(+1.52%) |
Oct 22, 2007 | 38.88 | 39.98 | 38.87 | 39.80 | 1,578,846 | +0.48(+1.23%) |
Oct 19, 2007 | 40.49 | 40.52 | 39.25 | 39.31 | 2,141,629 | -1.26(-3.10%) |
Oct 18, 2007 | 40.27 | 40.82 | 40.05 | 40.57 | 802,931 | -0.31(-0.75%) |
Oct 17, 2007 | 41.03 | 41.27 | 40.04 | 40.88 | 2,065,669 | +0.10(+0.24%) |
Oct 16, 2007 | 40.88 | 41.00 | 40.42 | 40.78 | 1,230,108 | -0.49(-1.19%) |
Oct 15, 2007 | 40.99 | 42.03 | 40.95 | 41.27 | 751,638 | -0.97(-2.30%) |
Oct 12, 2007 | 41.86 | 42.24 | 41.78 | 42.24 | 182,460 | +0.44(+1.04%) |
Oct 11, 2007 | 42.65 | 42.75 | 41.37 | 41.80 | 712,875 | -0.64(-1.52%) |
Oct 10, 2007 | 42.48 | 42.53 | 42.15 | 42.45 | 302,012 | -0.17(-0.40%) |
Oct 09, 2007 | 41.95 | 42.63 | 41.68 | 42.62 | 496,611 | +0.86(+2.05%) |
Oct 08, 2007 | 41.97 | 42.11 | 41.72 | 41.76 | 351,375 | -0.51(-1.21%) |
Oct 05, 2007 | 41.80 | 42.27 | 41.60 | 42.27 | 1,562,009 | +0.97(+2.36%) |
Oct 04, 2007 | 41.66 | 41.73 | 41.18 | 41.30 | 533,677 | -0.12(-0.30%) |
Oct 03, 2007 | 41.34 | 41.79 | 41.24 | 41.42 | 617,207 | -0.04(-0.09%) |
Oct 02, 2007 | 41.04 | 41.46 | 40.95 | 41.46 | 530,023 | +0.61(+1.50%) |
Oct 01, 2007 | 39.95 | 40.95 | 39.95 | 40.85 | 2,766,668 | +0.98(+2.46%) |
Sep 28, 2007 | 39.86 | 40.19 | 39.80 | 39.87 | 500,004 | -0.25(-0.63%) |
Sep 27, 2007 | 39.77 | 40.21 | 39.57 | 40.12 | 759,861 | +0.52(+1.32%) |
Sep 26, 2007 | 39.05 | 39.95 | 38.93 | 39.60 | 1,370,673 | +0.74(+1.89%) |
Sep 25, 2007 | 38.64 | 38.99 | 38.55 | 38.86 | 830,078 | -0.11(-0.29%) |
Sep 24, 2007 | 39.47 | 39.68 | 38.93 | 38.98 | 662,496 | -0.53(-1.34%) |
Sep 21, 2007 | 39.47 | 39.57 | 39.21 | 39.50 | 1,393,383 | +0.26(+0.66%) |
Sep 20, 2007 | 39.92 | 40.17 | 39.09 | 39.24 | 2,827,308 | -0.31(-0.77%) |
Sep 19, 2007 | 40.33 | 40.52 | 39.50 | 39.55 | 2,961,658 | -0.05(-0.12%) |
Sep 18, 2007 | 38.21 | 40.74 | 37.69 | 39.60 | 9,032,065 | +1.72(+4.53%) |
Sep 17, 2007 | 38.18 | 38.18 | 37.73 | 37.88 | 1,170,880 | -0.46(-1.20%) |
Sep 14, 2007 | 37.91 | 38.46 | 37.80 | 38.34 | 1,608,342 | -0.02(-0.04%) |
Sep 13, 2007 | 37.80 | 38.51 | 37.70 | 38.36 | 2,480,316 | +0.89(+2.37%) |
Sep 12, 2007 | 37.62 | 37.84 | 37.22 | 37.47 | 1,875,116 | -0.01(-0.02%) |
Sep 11, 2007 | 37.40 | 37.93 | 37.38 | 37.47 | 2,421,062 | +0.28(+0.74%) |
Sep 10, 2007 | 37.53 | 37.70 | 36.59 | 37.20 | 3,071,813 | -0.12(-0.31%) |
Sep 07, 2007 | 37.01 | 37.57 | 36.85 | 37.31 | 4,289,001 | -0.45(-1.20%) |
Sep 06, 2007 | 38.11 | 38.11 | 37.41 | 37.77 | 1,802,027 | -0.16(-0.42%) |
Sep 05, 2007 | 38.36 | 38.36 | 37.80 | 37.93 | 4,132,264 | -0.78(-2.02%) |
Sep 04, 2007 | 37.94 | 39.15 | 37.83 | 38.71 | 1,794,878 | +0.74(+1.94%) |
Aug 31, 2007 | 37.98 | 38.19 | 37.65 | 37.97 | 2,240,820 | +0.73(+1.95%) |
Aug 30, 2007 | 36.93 | 37.68 | 36.82 | 37.24 | 1,739,249 | -0.44(-1.18%) |
Aug 29, 2007 | 37.22 | 37.69 | 36.69 | 37.69 | 2,372,119 | +0.72(+1.95%) |
Aug 28, 2007 | 37.73 | 37.74 | 36.91 | 36.97 | 1,796,167 | -1.29(-3.36%) |
Aug 27, 2007 | 38.60 | 38.60 | 38.22 | 38.26 | 898,729 | -0.48(-1.25%) |
Aug 24, 2007 | 38.19 | 38.81 | 38.00 | 38.74 | 1,231,544 | +0.38(+0.98%) |
Aug 23, 2007 | 38.81 | 38.81 | 38.04 | 38.36 | 2,078,590 | -0.04(-0.09%) |
Aug 22, 2007 | 38.69 | 38.88 | 37.89 | 38.40 | 3,421,333 | +0.41(+1.08%) |
Aug 21, 2007 | 37.22 | 38.23 | 37.18 | 37.99 | 6,857,807 | +0.50(+1.33%) |
Aug 20, 2007 | 38.00 | 38.10 | 36.87 | 37.49 | 7,710,465 | -0.30(-0.79%) |
Aug 17, 2007 | 38.36 | 40.61 | 36.72 | 37.79 | 11,725,783 | +1.62(+4.49%) |
Aug 16, 2007 | 35.02 | 36.52 | 33.62 | 36.16 | 16,093,216 | +0.66(+1.86%) |
Aug 15, 2007 | 36.20 | 37.14 | 35.42 | 35.51 | 7,681,386 | -0.97(-2.65%) |
Aug 14, 2007 | 38.03 | 38.08 | 36.47 | 36.47 | 4,065,558 | -1.21(-3.21%) |
Aug 13, 2007 | 39.21 | 39.25 | 37.54 | 37.68 | 4,491,300 | -0.49(-1.28%) |
Aug 10, 2007 | 32.95 | 38.97 | 37.67 | 38.17 | 4,284,433 | -0.67(-1.74%) |
Aug 09, 2007 | 38.70 | 39.68 | 36.39 | 38.85 | 7,418,502 | -1.00(-2.50%) |
Aug 08, 2007 | 39.60 | 40.65 | 39.36 | 39.84 | 7,797,682 | +0.90(+2.30%) |
Aug 07, 2007 | 38.01 | 39.34 | 37.93 | 38.95 | 7,993,031 | +0.84(+2.19%) |
Aug 06, 2007 | 37.12 | 38.25 | 36.19 | 38.11 | 4,849,434 | +0.87(+2.32%) |
Aug 03, 2007 | 37.42 | 38.49 | 37.20 | 37.24 | 5,541,950 | -1.24(-3.23%) |
Aug 02, 2007 | 38.81 | 39.31 | 38.13 | 38.49 | 5,579,146 | -0.13(-0.34%) |
Aug 01, 2007 | 38.75 | 39.00 | 37.60 | 38.62 | 3,566,467 | -0.29(-0.75%) |
Jul 31, 2007 | 40.55 | 40.60 | 38.85 | 38.91 | 3,086,692 | -1.10(-2.74%) |
Jul 30, 2007 | 39.61 | 40.17 | 39.05 | 40.00 | 4,373,496 | +0.81(+2.07%) |
Jul 27, 2007 | 38.95 | 39.93 | 38.49 | 39.19 | 2,630,696 | +0.00(+0.00%) |
Jul 26, 2007 | 39.47 | 39.67 | 38.19 | 39.19 | 5,310,546 | -1.13(-2.79%) |
Jul 25, 2007 | 40.62 | 40.90 | 39.80 | 40.32 | 3,350,136 | +0.09(+0.23%) |
Jul 24, 2007 | 41.12 | 41.18 | 39.96 | 40.23 | 3,172,701 | -1.34(-3.23%) |
Jul 23, 2007 | 41.79 | 41.94 | 41.54 | 41.57 | 1,241,855 | +0.01(+0.02%) |
Jul 20, 2007 | 42.45 | 42.56 | 41.35 | 41.56 | 3,220,339 | -0.99(-2.32%) |
Jul 19, 2007 | 43.25 | 43.35 | 42.39 | 42.55 | 1,146,317 | -0.32(-0.75%) |
Jul 18, 2007 | 43.11 | 43.40 | 42.45 | 42.87 | 1,943,767 | -0.77(-1.77%) |
Jul 17, 2007 | 43.90 | 44.00 | 43.55 | 43.64 | 148,265 | -0.01(-0.02%) |
Jul 16, 2007 | 43.88 | 44.25 | 43.56 | 43.65 | 205,561 | -0.19(-0.43%) |
Jul 13, 2007 | 43.52 | 43.97 | 43.52 | 43.84 | 618,382 | +0.23(+0.54%) |
Jul 12, 2007 | 43.01 | 43.61 | 43.01 | 43.60 | 890,898 | +0.87(+2.03%) |
Jul 11, 2007 | 42.28 | 42.78 | 41.98 | 42.74 | 1,949,901 | +0.56(+1.33%) |
Jul 10, 2007 | 42.87 | 42.90 | 42.13 | 42.18 | 450,800 | -1.14(-2.64%) |
Jul 09, 2007 | 43.40 | 43.63 | 43.17 | 43.32 | 217,438 | -0.03(-0.07%) |
Jul 06, 2007 | 42.85 | 43.38 | 42.73 | 43.35 | 279,825 | +0.51(+1.20%) |
Jul 05, 2007 | 42.75 | 42.89 | 42.59 | 42.84 | 93,449 | +0.01(+0.02%) |
Jul 03, 2007 | 42.60 | 42.90 | 42.53 | 42.83 | 474,945 | +0.48(+1.14%) |
Jul 02, 2007 | 43.75 | 43.97 | 42.10 | 42.35 | 429,004 | +0.48(+1.13%) |
Jun 29, 2007 | 42.52 | 42.74 | 41.48 | 41.87 | 750,464 | -0.59(-1.39%) |
Jun 28, 2007 | 42.45 | 42.84 | 42.36 | 42.46 | 199,166 | -0.11(-0.27%) |
Jun 27, 2007 | 41.53 | 42.60 | 41.50 | 42.58 | 238,973 | +0.89(+2.13%) |
Jun 26, 2007 | 42.25 | 42.41 | 41.69 | 41.69 | 272,646 | -0.46(-1.09%) |
Jun 25, 2007 | 42.76 | 42.96 | 41.80 | 42.15 | 856,312 | -0.74(-1.73%) |
Jun 22, 2007 | 43.46 | 43.46 | 42.57 | 42.89 | 467,376 | -0.67(-1.53%) |
Jun 21, 2007 | 43.45 | 43.64 | 42.91 | 43.56 | 219,396 | -0.07(-0.16%) |
Jun 20, 2007 | 44.49 | 44.58 | 43.52 | 43.63 | 179,719 | -0.56(-1.27%) |
Jun 19, 2007 | 44.12 | 44.26 | 43.99 | 44.19 | 79,614 | -0.05(-0.10%) |
Jun 18, 2007 | 44.52 | 44.52 | 44.07 | 44.23 | 81,963 | -0.10(-0.22%) |
Jun 15, 2007 | 44.69 | 44.80 | 44.32 | 44.33 | 80,267 | +0.16(+0.36%) |
Jun 14, 2007 | 43.82 | 44.26 | 43.76 | 44.17 | 164,971 | +0.31(+0.70%) |
Jun 13, 2007 | 43.48 | 43.86 | 43.34 | 43.86 | 154,399 | +0.56(+1.29%) |
Jun 12, 2007 | 43.50 | 43.76 | 43.31 | 43.31 | 145,785 | -0.18(-0.41%) |
Jun 11, 2007 | 43.21 | 43.66 | 43.10 | 43.48 | 123,076 | +0.26(+0.60%) |
Jun 08, 2007 | 42.60 | 43.22 | 42.54 | 43.22 | 414,517 | +0.65(+1.53%) |
Jun 07, 2007 | 43.42 | 43.60 | 42.56 | 42.57 | 498,699 | -0.98(-2.25%) |
Jun 06, 2007 | 43.67 | 43.67 | 43.40 | 43.55 | 142,783 | -0.25(-0.58%) |
Jun 05, 2007 | 43.93 | 43.98 | 43.63 | 43.80 | 219,396 | -0.25(-0.57%) |
Jun 04, 2007 | 43.86 | 44.08 | 43.78 | 44.06 | 57,296 | +0.09(+0.21%) |
Jun 01, 2007 | 43.94 | 44.09 | 43.84 | 43.96 | 183,896 | +0.23(+0.53%) |
May 31, 2007 | 44.04 | 44.11 | 43.64 | 43.73 | 147,874 | +0.37(+0.85%) |
May 30, 2007 | 42.54 | 43.40 | 42.54 | 43.37 | 218,894 | +0.45(+1.05%) |
May 29, 2007 | 42.72 | 42.91 | 42.65 | 42.91 | 35,239 | +0.38(+0.88%) |
May 25, 2007 | 42.56 | 42.57 | 42.31 | 42.54 | 104,542 | +0.14(+0.33%) |
May 24, 2007 | 43.17 | 43.41 | 42.32 | 42.40 | 249,023 | -0.80(-1.86%) |
May 23, 2007 | 43.47 | 43.67 | 43.21 | 43.21 | 446,363 | -0.03(-0.07%) |
May 22, 2007 | 43.08 | 43.37 | 42.98 | 43.24 | 137,171 | +0.25(+0.59%) |
May 21, 2007 | 42.37 | 43.20 | 42.33 | 42.98 | 160,403 | +0.60(+1.41%) |
May 18, 2007 | 42.23 | 42.49 | 42.15 | 42.39 | 312,715 | +0.43(+1.02%) |
May 17, 2007 | 41.90 | 42.16 | 41.75 | 41.96 | 402,770 | +0.00(+0.00%) |
May 16, 2007 | 41.92 | 41.96 | 41.58 | 41.96 | 370,664 | +0.29(+0.70%) |
May 15, 2007 | 42.37 | 42.54 | 41.62 | 41.67 | 111,460 | -0.52(-1.24%) |
May 14, 2007 | 42.79 | 42.79 | 42.09 | 42.19 | 99,583 | -0.56(-1.31%) |
May 11, 2007 | 42.20 | 42.75 | 42.20 | 42.75 | 610,160 | +0.81(+1.94%) |
May 10, 2007 | 42.45 | 42.65 | 41.91 | 41.93 | 663,932 | -0.77(-1.80%) |
May 09, 2007 | 42.40 | 42.75 | 42.26 | 42.70 | 129,210 | +0.21(+0.49%) |
May 08, 2007 | 42.54 | 42.54 | 42.16 | 42.49 | 56,904 | -0.25(-0.59%) |
May 07, 2007 | 43.17 | 43.27 | 42.69 | 42.75 | 61,603 | -0.35(-0.82%) |
May 04, 2007 | 42.86 | 43.14 | 42.76 | 43.10 | 629,737 | +0.40(+0.93%) |
May 03, 2007 | 42.58 | 42.70 | 42.36 | 42.70 | 83,529 | +0.36(+0.85%) |
May 02, 2007 | 41.99 | 42.48 | 41.97 | 42.34 | 190,683 | +0.54(+1.28%) |