Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 38.70 | 39.11 | 38.09 | 38.48 | 9,359,462 | -0.37(-0.95%) |
May 29, 2008 | 38.79 | 39.26 | 38.18 | 38.85 | 8,251,329 | +0.05(+0.12%) |
May 28, 2008 | 39.10 | 39.28 | 37.90 | 38.80 | 9,272,421 | -0.06(-0.14%) |
May 27, 2008 | 37.97 | 39.22 | 37.97 | 38.86 | 7,661,343 | +0.90(+2.36%) |
May 26, 2008 | 38.72 | 38.77 | 37.77 | 37.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.72 | 38.77 | 37.77 | 37.96 | 7,555,354 | -1.16(-2.96%) |
May 22, 2008 | 38.34 | 39.52 | 37.87 | 39.12 | 7,338,677 | +0.75(+1.96%) |
May 21, 2008 | 39.78 | 40.27 | 38.21 | 38.37 | 10,657,763 | -1.42(-3.58%) |
May 20, 2008 | 40.66 | 40.66 | 39.34 | 39.79 | 13,494,317 | -1.56(-3.77%) |
May 19, 2008 | 41.40 | 43.00 | 41.12 | 41.35 | 7,407,641 | +0.05(+0.12%) |
May 16, 2008 | 42.14 | 42.17 | 40.71 | 41.30 | 7,539,644 | -0.84(-1.99%) |
May 15, 2008 | 40.92 | 42.29 | 40.79 | 42.14 | 9,438,078 | +1.16(+2.83%) |
May 14, 2008 | 41.66 | 41.98 | 40.84 | 40.98 | 7,291,968 | -0.40(-0.97%) |
May 13, 2008 | 42.63 | 42.97 | 41.19 | 41.38 | 10,255,516 | -1.74(-4.02%) |
May 12, 2008 | 42.48 | 43.46 | 41.95 | 43.12 | 6,885,483 | +0.81(+1.91%) |
May 09, 2008 | 42.60 | 43.49 | 42.05 | 42.31 | 7,279,183 | -0.68(-1.58%) |
May 08, 2008 | 43.41 | 43.49 | 42.13 | 42.99 | 7,965,190 | -0.35(-0.81%) |
May 07, 2008 | 44.86 | 45.18 | 43.15 | 43.34 | 10,798,196 | -1.41(-3.15%) |
May 06, 2008 | 43.47 | 45.57 | 43.02 | 44.75 | 8,717,937 | +0.45(+1.01%) |
May 05, 2008 | 43.61 | 45.38 | 43.58 | 44.30 | 6,455,237 | +0.14(+0.31%) |
May 02, 2008 | 45.42 | 46.13 | 43.72 | 44.17 | 12,451,800 | -0.47(-1.06%) |
May 01, 2008 | 42.41 | 44.70 | 41.99 | 44.64 | 8,162,537 | +2.26(+5.32%) |
Apr 30, 2008 | 43.05 | 43.30 | 42.02 | 42.38 | 16,964,882 | -0.49(-1.14%) |
Apr 29, 2008 | 42.94 | 43.79 | 42.30 | 42.87 | 7,878,408 | -0.17(-0.39%) |
Apr 28, 2008 | 40.94 | 43.65 | 40.22 | 43.04 | 15,655,464 | +2.33(+5.72%) |
Apr 25, 2008 | 39.43 | 40.86 | 38.97 | 40.71 | 8,170,172 | +1.97(+5.08%) |
Apr 24, 2008 | 36.70 | 38.94 | 36.68 | 38.74 | 8,169,426 | +1.99(+5.41%) |
Apr 23, 2008 | 37.31 | 37.43 | 36.00 | 36.76 | 8,999,759 | -0.33(-0.89%) |
Apr 22, 2008 | 38.02 | 38.26 | 36.75 | 37.09 | 8,538,892 | -1.18(-3.09%) |
Apr 21, 2008 | 37.47 | 38.70 | 37.43 | 38.27 | 10,686,507 | +0.52(+1.38%) |
Apr 18, 2008 | 39.95 | 40.78 | 37.44 | 37.75 | 19,256,638 | -1.22(-3.14%) |
Apr 17, 2008 | 36.71 | 39.50 | 36.34 | 38.98 | 14,628,726 | +1.99(+5.38%) |
Apr 16, 2008 | 37.78 | 37.89 | 36.71 | 36.99 | 13,764,974 | +0.22(+0.61%) |
Apr 15, 2008 | 37.87 | 39.02 | 36.70 | 36.76 | 12,143,253 | -0.92(-2.44%) |
Apr 14, 2008 | 38.19 | 38.38 | 37.22 | 37.68 | 9,842,653 | -0.94(-2.44%) |
Apr 11, 2008 | 38.48 | 40.02 | 38.29 | 38.62 | 11,202,148 | -1.06(-2.66%) |
Apr 10, 2008 | 39.74 | 40.54 | 38.95 | 39.68 | 12,217,292 | -0.81(-1.99%) |
Apr 09, 2008 | 42.72 | 42.78 | 40.07 | 40.49 | 12,502,502 | -2.30(-5.38%) |
Apr 08, 2008 | 41.82 | 43.18 | 41.38 | 42.79 | 7,979,146 | +0.36(+0.85%) |
Apr 07, 2008 | 41.58 | 43.97 | 41.34 | 42.43 | 10,888,907 | +1.43(+3.49%) |
Apr 04, 2008 | 41.99 | 42.58 | 40.72 | 41.00 | 9,908,422 | -1.38(-3.25%) |
Apr 03, 2008 | 41.14 | 42.54 | 40.85 | 42.38 | 9,559,985 | -0.15(-0.36%) |
Apr 02, 2008 | 42.92 | 43.98 | 41.99 | 42.53 | 8,926,071 | -0.24(-0.56%) |
Apr 01, 2008 | 40.39 | 42.84 | 40.39 | 42.77 | 10,245,992 | +3.41(+8.65%) |
Mar 31, 2008 | 39.00 | 40.14 | 38.38 | 39.36 | 6,645,803 | +0.18(+0.47%) |
Mar 28, 2008 | 40.71 | 41.08 | 38.86 | 39.18 | 8,242,325 | -1.18(-2.93%) |
Mar 27, 2008 | 41.43 | 41.97 | 39.85 | 40.36 | 10,304,265 | -0.62(-1.52%) |
Mar 26, 2008 | 41.53 | 41.97 | 40.78 | 40.98 | 11,112,587 | -1.44(-3.39%) |
Mar 25, 2008 | 42.23 | 43.19 | 40.79 | 42.42 | 12,920,025 | -1.04(-2.39%) |
Mar 24, 2008 | 43.43 | 45.93 | 42.47 | 43.46 | 13,262,680 | +0.88(+2.07%) |
Mar 21, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,899,528 | +0.00(+0.00%) |
Mar 20, 2008 | 39.52 | 43.14 | 39.52 | 42.58 | 16,899,528 | +3.03(+7.66%) |
Mar 19, 2008 | 41.30 | 43.55 | 39.19 | 39.55 | 15,245,285 | -1.62(-3.94%) |
Mar 18, 2008 | 39.35 | 41.25 | 38.65 | 41.18 | 17,536,994 | +3.22(+8.49%) |
Mar 17, 2008 | 35.33 | 38.76 | 35.27 | 37.95 | 15,250,945 | -0.32(-0.84%) |
Mar 14, 2008 | 40.01 | 40.97 | 37.51 | 38.27 | 14,094,725 | -1.34(-3.39%) |
Mar 13, 2008 | 37.19 | 40.11 | 36.55 | 39.62 | 21,546,818 | +1.51(+3.97%) |
Mar 12, 2008 | 37.08 | 40.59 | 37.08 | 38.10 | 22,166,484 | +0.74(+1.99%) |
Mar 11, 2008 | 35.87 | 37.39 | 34.06 | 37.36 | 18,076,814 | +4.37(+13.23%) |
Mar 10, 2008 | 34.78 | 34.95 | 32.59 | 32.99 | 10,828,563 | -1.68(-4.84%) |
Mar 07, 2008 | 33.65 | 35.52 | 33.35 | 34.67 | 12,319,494 | +0.69(+2.02%) |
Mar 06, 2008 | 34.95 | 35.23 | 33.86 | 33.99 | 10,040,341 | -1.46(-4.11%) |
Mar 05, 2008 | 36.63 | 37.29 | 35.18 | 35.44 | 9,200,517 | -0.88(-2.42%) |
Mar 04, 2008 | 35.69 | 36.73 | 34.51 | 36.32 | 14,476,599 | +0.36(+1.00%) |
Mar 03, 2008 | 36.70 | 37.35 | 35.79 | 35.96 | 11,923,054 | -0.85(-2.30%) |
Feb 29, 2008 | 38.37 | 38.62 | 36.58 | 36.81 | 8,413,896 | -1.91(-4.94%) |
Feb 28, 2008 | 39.64 | 39.78 | 38.54 | 38.72 | 5,456,174 | -1.13(-2.83%) |
Feb 27, 2008 | 39.18 | 40.70 | 38.90 | 39.85 | 6,253,961 | -0.09(-0.22%) |
Feb 26, 2008 | 38.55 | 40.60 | 37.80 | 39.94 | 11,091,004 | +1.12(+2.88%) |
Feb 25, 2008 | 38.26 | 39.15 | 37.01 | 38.82 | 6,912,641 | +0.50(+1.29%) |
Feb 22, 2008 | 38.28 | 38.56 | 36.78 | 38.32 | 9,634,599 | +0.19(+0.50%) |
Feb 21, 2008 | 39.90 | 40.34 | 37.94 | 38.13 | 6,344,287 | -1.32(-3.34%) |
Feb 20, 2008 | 38.02 | 39.86 | 37.98 | 39.45 | 8,907,263 | +1.02(+2.64%) |
Feb 19, 2008 | 38.78 | 39.06 | 37.66 | 38.43 | 6,848,124 | +0.32(+0.84%) |
Feb 18, 2008 | 37.84 | 38.22 | 37.19 | 38.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.84 | 38.22 | 37.19 | 38.11 | 7,926,639 | +0.06(+0.15%) |
Feb 14, 2008 | 38.78 | 39.56 | 37.75 | 38.06 | 7,202,453 | -1.19(-3.04%) |
Feb 13, 2008 | 38.63 | 39.38 | 37.73 | 39.25 | 7,258,990 | +1.30(+3.44%) |
Feb 12, 2008 | 37.98 | 39.40 | 37.26 | 37.94 | 13,418,827 | +0.50(+1.35%) |
Feb 11, 2008 | 39.22 | 39.40 | 36.90 | 37.44 | 13,325,321 | -1.73(-4.41%) |
Feb 08, 2008 | 39.53 | 40.76 | 37.87 | 39.17 | 11,991,971 | -0.90(-2.24%) |
Feb 07, 2008 | 38.94 | 40.60 | 37.90 | 40.06 | 19,163,394 | +0.43(+1.09%) |
Feb 06, 2008 | 40.50 | 42.19 | 39.48 | 39.63 | 10,674,807 | -0.51(-1.27%) |
Feb 05, 2008 | 40.57 | 41.80 | 39.95 | 40.14 | 10,285,031 | -1.96(-4.65%) |
Feb 04, 2008 | 44.42 | 44.43 | 41.72 | 42.10 | 12,202,101 | -3.45(-7.58%) |
Feb 01, 2008 | 44.33 | 46.13 | 44.01 | 45.56 | 16,316,163 | +1.88(+4.30%) |
Jan 31, 2008 | 40.54 | 44.69 | 39.37 | 43.68 | 19,784,742 | +2.42(+5.85%) |
Jan 30, 2008 | 41.13 | 43.29 | 40.06 | 41.26 | 16,276,185 | -0.07(-0.17%) |
Jan 29, 2008 | 40.22 | 41.82 | 39.50 | 41.34 | 12,230,616 | +1.39(+3.48%) |
Jan 28, 2008 | 37.17 | 40.02 | 35.84 | 39.94 | 13,553,923 | +2.75(+7.40%) |
Jan 25, 2008 | 38.69 | 39.42 | 36.39 | 37.19 | 16,564,333 | -0.99(-2.60%) |
Jan 24, 2008 | 37.59 | 39.78 | 35.37 | 38.18 | 23,533,960 | +2.84(+8.03%) |
Jan 23, 2008 | 31.00 | 35.76 | 30.06 | 35.35 | 20,799,192 | +3.51(+11.03%) |
Jan 22, 2008 | 29.92 | 33.08 | 29.92 | 31.84 | 15,818,329 | +0.10(+0.33%) |
Jan 21, 2008 | 33.13 | 34.19 | 31.33 | 31.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.13 | 34.19 | 31.33 | 31.73 | 15,544,665 | -1.10(-3.36%) |
Jan 17, 2008 | 34.52 | 35.19 | 32.44 | 32.84 | 16,018,391 | -1.98(-5.70%) |
Jan 16, 2008 | 33.44 | 35.49 | 32.87 | 34.82 | 15,785,392 | +1.23(+3.67%) |
Jan 15, 2008 | 33.04 | 33.89 | 32.87 | 33.59 | 16,252,049 | -0.86(-2.48%) |
Jan 14, 2008 | 34.27 | 34.79 | 32.63 | 34.44 | 9,459,926 | +0.38(+1.13%) |
Jan 11, 2008 | 32.62 | 34.71 | 32.48 | 34.06 | 16,619,844 | -0.26(-0.77%) |
Jan 10, 2008 | 32.32 | 35.39 | 31.07 | 34.32 | 33,755,780 | -0.34(-0.99%) |
Jan 09, 2008 | 34.40 | 35.08 | 32.97 | 34.67 | 13,438,801 | +0.13(+0.37%) |
Jan 08, 2008 | 37.73 | 38.18 | 34.07 | 34.54 | 12,666,078 | -2.93(-7.81%) |
Jan 07, 2008 | 36.91 | 38.40 | 36.15 | 37.47 | 7,847,147 | +0.70(+1.91%) |
Jan 04, 2008 | 36.59 | 36.97 | 35.76 | 36.76 | 6,973,275 | -0.56(-1.50%) |
Jan 03, 2008 | 38.18 | 38.37 | 36.99 | 37.32 | 4,392,881 | -0.54(-1.44%) |
Jan 02, 2008 | 38.19 | 39.00 | 36.91 | 37.87 | 7,064,064 | +0.07(+0.19%) |
Jan 01, 2008 | 36.99 | 38.38 | 36.07 | 37.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.99 | 38.38 | 36.07 | 37.79 | 5,000,175 | +0.55(+1.48%) |
Dec 28, 2007 | 37.35 | 37.89 | 36.91 | 37.24 | 3,996,371 | -0.10(-0.26%) |
Dec 27, 2007 | 37.87 | 38.10 | 37.31 | 37.34 | 4,097,174 | -0.92(-2.40%) |
Dec 26, 2007 | 38.08 | 38.47 | 37.71 | 38.26 | 2,650,576 | -0.30(-0.77%) |
Dec 24, 2007 | 38.00 | 38.90 | 38.00 | 38.55 | 2,352,352 | +0.42(+1.11%) |
Dec 21, 2007 | 37.10 | 38.25 | 36.79 | 38.13 | 6,926,188 | +1.42(+3.86%) |
Dec 20, 2007 | 36.99 | 37.40 | 35.89 | 36.71 | 5,845,216 | -0.07(-0.20%) |
Dec 19, 2007 | 37.27 | 37.84 | 36.54 | 36.79 | 4,367,730 | -0.40(-1.08%) |
Dec 18, 2007 | 36.76 | 37.58 | 36.15 | 37.19 | 9,572,940 | +0.67(+1.84%) |
Dec 17, 2007 | 36.42 | 38.10 | 35.51 | 36.51 | 9,304,237 | -1.23(-3.26%) |
Dec 14, 2007 | 38.11 | 38.67 | 37.70 | 37.74 | 7,777,901 | -1.13(-2.90%) |
Dec 13, 2007 | 37.90 | 39.02 | 36.74 | 38.87 | 10,556,409 | +0.27(+0.70%) |
Dec 12, 2007 | 40.83 | 41.20 | 37.65 | 38.60 | 13,364,505 | -1.33(-3.32%) |
Dec 11, 2007 | 41.74 | 42.79 | 39.58 | 39.93 | 9,488,285 | -1.71(-4.11%) |
Dec 10, 2007 | 39.86 | 41.70 | 39.86 | 41.64 | 8,474,674 | +1.82(+4.56%) |
Dec 07, 2007 | 40.07 | 40.66 | 39.31 | 39.82 | 10,957,821 | -2.10(-5.02%) |
Dec 06, 2007 | 39.81 | 41.98 | 39.50 | 41.93 | 6,608,048 | +2.00(+5.01%) |
Dec 05, 2007 | 40.35 | 40.76 | 39.54 | 39.93 | 8,678,574 | +0.02(+0.06%) |
Dec 04, 2007 | 40.38 | 40.76 | 39.32 | 39.90 | 4,346,850 | -0.79(-1.95%) |
Dec 03, 2007 | 43.19 | 43.37 | 40.22 | 40.70 | 8,186,741 | -1.94(-4.54%) |
Nov 30, 2007 | 43.26 | 45.54 | 42.28 | 42.63 | 11,848,008 | +1.11(+2.68%) |
Nov 29, 2007 | 42.65 | 42.65 | 41.00 | 41.52 | 5,237,944 | -1.35(-3.15%) |
Nov 28, 2007 | 40.22 | 42.92 | 40.18 | 42.87 | 8,386,978 | +3.55(+9.03%) |
Nov 27, 2007 | 39.62 | 40.05 | 38.31 | 39.32 | 7,547,383 | -0.02(-0.06%) |
Nov 26, 2007 | 41.64 | 41.66 | 39.26 | 39.34 | 6,434,874 | -2.30(-5.51%) |
Nov 23, 2007 | 40.02 | 41.92 | 40.02 | 41.64 | 3,179,162 | +1.81(+4.54%) |
Nov 21, 2007 | 40.16 | 41.06 | 39.05 | 39.83 | 8,138,066 | -0.74(-1.83%) |
Nov 20, 2007 | 41.18 | 41.42 | 39.36 | 40.58 | 10,595,281 | -0.61(-1.48%) |
Nov 19, 2007 | 42.07 | 42.32 | 40.26 | 41.18 | 7,522,480 | -1.24(-2.92%) |
Nov 16, 2007 | 42.51 | 43.16 | 41.63 | 42.42 | 6,255,958 | +0.21(+0.49%) |
Nov 15, 2007 | 43.96 | 43.96 | 41.98 | 42.22 | 8,892,606 | -2.07(-4.68%) |
Nov 14, 2007 | 46.33 | 47.41 | 43.57 | 44.29 | 7,768,802 | -1.24(-2.72%) |
Nov 13, 2007 | 43.85 | 45.62 | 43.66 | 45.53 | 7,210,133 | +2.13(+4.90%) |
Nov 12, 2007 | 42.54 | 44.77 | 41.98 | 43.40 | 8,819,016 | +0.01(+0.02%) |
Nov 09, 2007 | 40.98 | 44.59 | 40.26 | 43.39 | 14,306,113 | +1.09(+2.57%) |
Nov 08, 2007 | 40.69 | 43.29 | 40.34 | 42.30 | 19,181,124 | +2.15(+5.36%) |
Nov 07, 2007 | 44.86 | 46.46 | 40.02 | 40.15 | 23,504,402 | -7.41(-15.57%) |
Nov 06, 2007 | 48.60 | 49.56 | 46.42 | 47.56 | 11,670,758 | -0.85(-1.75%) |
Nov 05, 2007 | 47.98 | 49.04 | 47.18 | 48.40 | 5,544,388 | -0.51(-1.05%) |
Nov 02, 2007 | 49.98 | 50.21 | 48.06 | 48.92 | 9,683,092 | -0.90(-1.80%) |
Nov 01, 2007 | 51.34 | 51.45 | 49.47 | 49.81 | 8,911,412 | -2.64(-5.03%) |
Oct 31, 2007 | 53.16 | 54.21 | 51.04 | 52.45 | 5,286,353 | +0.29(+0.55%) |
Oct 30, 2007 | 52.46 | 52.58 | 51.69 | 52.16 | 3,394,722 | -0.53(-1.00%) |
Oct 29, 2007 | 51.88 | 54.13 | 51.50 | 52.69 | 6,882,632 | +1.19(+2.31%) |
Oct 26, 2007 | 50.82 | 51.68 | 49.48 | 51.50 | 5,711,895 | +1.95(+3.94%) |
Oct 25, 2007 | 50.80 | 51.44 | 48.68 | 49.55 | 9,143,755 | -1.42(-2.78%) |
Oct 24, 2007 | 49.35 | 51.11 | 48.71 | 50.96 | 8,275,445 | +1.34(+2.69%) |
Oct 23, 2007 | 51.16 | 51.98 | 48.88 | 49.63 | 6,680,049 | -0.70(-1.38%) |
Oct 22, 2007 | 48.90 | 51.25 | 48.78 | 50.32 | 6,396,539 | +0.20(+0.40%) |
Oct 19, 2007 | 52.08 | 52.45 | 49.91 | 50.12 | 8,660,045 | -2.65(-5.03%) |
Oct 18, 2007 | 52.72 | 53.11 | 51.54 | 52.78 | 6,771,563 | -0.72(-1.35%) |
Oct 17, 2007 | 54.19 | 54.25 | 52.22 | 53.50 | 4,227,053 | -0.07(-0.13%) |
Oct 16, 2007 | 54.51 | 55.02 | 53.29 | 53.57 | 3,703,220 | -1.22(-2.23%) |
Oct 15, 2007 | 56.48 | 56.72 | 54.13 | 54.79 | 4,966,988 | -1.89(-3.33%) |
Oct 12, 2007 | 57.43 | 57.49 | 56.47 | 56.68 | 3,414,329 | -0.81(-1.40%) |
Oct 11, 2007 | 56.87 | 58.69 | 56.87 | 57.49 | 5,450,838 | +0.85(+1.50%) |
Oct 10, 2007 | 57.25 | 57.55 | 56.20 | 56.64 | 2,825,396 | -0.94(-1.64%) |
Oct 09, 2007 | 57.02 | 57.61 | 56.38 | 57.59 | 3,307,062 | +0.61(+1.07%) |
Oct 08, 2007 | 57.60 | 57.80 | 56.82 | 56.98 | 3,115,267 | -1.35(-2.32%) |
Oct 05, 2007 | 57.58 | 58.82 | 57.18 | 58.33 | 4,052,972 | +1.51(+2.66%) |
Oct 04, 2007 | 56.27 | 57.54 | 56.23 | 56.82 | 4,166,529 | +0.60(+1.07%) |
Oct 03, 2007 | 55.53 | 56.40 | 54.71 | 56.22 | 6,744,177 | +0.78(+1.41%) |
Oct 02, 2007 | 54.76 | 56.58 | 54.75 | 55.43 | 3,512,081 | +0.80(+1.46%) |
Oct 01, 2007 | 52.77 | 54.93 | 52.61 | 54.63 | 3,434,238 | +1.51(+2.85%) |
Sep 28, 2007 | 53.40 | 53.56 | 52.82 | 53.12 | 3,007,568 | -0.30(-0.55%) |
Sep 27, 2007 | 53.58 | 54.16 | 53.18 | 53.42 | 2,708,075 | +0.56(+1.06%) |
Sep 26, 2007 | 52.78 | 53.24 | 52.15 | 52.86 | 3,443,104 | +0.19(+0.36%) |
Sep 25, 2007 | 53.10 | 53.10 | 51.64 | 52.67 | 5,979,748 | -0.73(-1.36%) |
Sep 24, 2007 | 55.01 | 55.21 | 53.36 | 53.39 | 5,678,850 | -1.80(-3.26%) |
Sep 21, 2007 | 55.60 | 55.71 | 54.51 | 55.19 | 7,024,163 | -0.30(-0.53%) |
Sep 20, 2007 | 56.76 | 56.74 | 55.45 | 55.49 | 4,617,186 | -1.27(-2.24%) |
Sep 19, 2007 | 55.98 | 57.92 | 55.79 | 56.76 | 6,040,397 | +1.00(+1.79%) |
Sep 18, 2007 | 52.17 | 56.10 | 52.20 | 55.76 | 7,588,762 | +3.59(+6.88%) |
Sep 17, 2007 | 52.04 | 52.69 | 51.40 | 52.17 | 4,215,423 | -0.70(-1.32%) |
Sep 14, 2007 | 52.57 | 53.06 | 51.81 | 52.87 | 3,569,329 | -0.24(-0.45%) |
Sep 13, 2007 | 52.08 | 53.26 | 52.08 | 53.11 | 4,257,440 | +1.07(+2.06%) |
Sep 12, 2007 | 51.00 | 52.52 | 50.48 | 52.04 | 4,602,327 | +0.79(+1.54%) |
Sep 11, 2007 | 50.46 | 51.52 | 50.38 | 51.24 | 4,251,535 | +1.03(+2.05%) |
Sep 10, 2007 | 50.38 | 50.80 | 49.74 | 50.21 | 4,984,603 | +0.07(+0.14%) |
Sep 07, 2007 | 50.39 | 50.85 | 49.72 | 50.14 | 6,755,932 | -1.14(-2.21%) |
Sep 06, 2007 | 50.30 | 51.37 | 50.30 | 51.28 | 3,774,998 | +0.78(+1.55%) |
Sep 05, 2007 | 51.02 | 51.09 | 50.06 | 50.49 | 4,992,482 | -1.27(-2.46%) |
Sep 04, 2007 | 51.69 | 52.22 | 51.46 | 51.76 | 4,049,607 | +0.06(+0.11%) |
Aug 31, 2007 | 52.42 | 52.78 | 51.36 | 51.71 | 3,805,010 | +0.33(+0.64%) |
Aug 30, 2007 | 51.44 | 52.06 | 51.17 | 51.38 | 4,985,104 | -0.63(-1.21%) |
Aug 29, 2007 | 51.33 | 52.25 | 50.20 | 52.01 | 5,988,502 | +1.03(+2.02%) |
Aug 28, 2007 | 52.06 | 52.21 | 50.72 | 50.98 | 8,032,438 | -1.72(-3.26%) |
Aug 27, 2007 | 52.70 | 52.97 | 52.06 | 52.70 | 2,625,417 | -0.34(-0.63%) |
Aug 24, 2007 | 53.07 | 53.25 | 52.44 | 53.03 | 3,697,842 | -0.42(-0.79%) |
Aug 23, 2007 | 53.82 | 54.16 | 52.66 | 53.46 | 5,071,263 | -0.07(-0.13%) |
Aug 22, 2007 | 55.82 | 55.82 | 52.93 | 53.53 | 7,567,003 | -1.22(-2.23%) |
Aug 21, 2007 | 53.84 | 55.70 | 52.91 | 54.75 | 10,154,197 | +1.40(+2.62%) |
Aug 20, 2007 | 54.98 | 55.56 | 52.31 | 53.35 | 6,859,671 | -1.62(-2.95%) |
Aug 17, 2007 | 54.38 | 55.67 | 51.99 | 54.98 | 10,610,336 | +3.11(+6.00%) |
Aug 16, 2007 | 50.40 | 52.68 | 47.57 | 51.87 | 14,838,737 | +1.46(+2.90%) |
Aug 15, 2007 | 52.92 | 53.55 | 49.91 | 50.40 | 12,437,947 | -2.38(-4.50%) |
Aug 14, 2007 | 55.02 | 55.07 | 52.17 | 52.78 | 7,642,921 | -1.98(-3.61%) |
Aug 13, 2007 | 55.26 | 56.61 | 54.46 | 54.75 | 4,386,366 | -0.50(-0.91%) |
Aug 10, 2007 | 53.65 | 55.44 | 53.02 | 55.26 | 6,416,416 | +0.88(+1.62%) |
Aug 09, 2007 | 55.18 | 57.13 | 54.23 | 54.38 | 8,981,083 | -2.87(-5.01%) |
Aug 08, 2007 | 56.47 | 59.01 | 56.16 | 57.25 | 7,804,171 | +0.78(+1.39%) |
Aug 07, 2007 | 55.31 | 57.21 | 54.77 | 56.47 | 6,548,362 | +0.29(+0.51%) |
Aug 06, 2007 | 54.08 | 56.18 | 52.31 | 56.18 | 9,471,734 | +1.98(+3.66%) |
Aug 03, 2007 | 55.20 | 56.94 | 53.99 | 54.19 | 12,293,095 | -2.74(-4.82%) |
Aug 02, 2007 | 56.18 | 57.92 | 56.05 | 56.94 | 6,179,658 | +0.99(+1.77%) |
Aug 01, 2007 | 56.38 | 57.50 | 54.48 | 55.95 | 13,769,556 | -0.64(-1.13%) |
Jul 31, 2007 | 59.55 | 60.11 | 56.45 | 56.59 | 10,999,809 | -2.18(-3.71%) |
Jul 30, 2007 | 58.39 | 59.44 | 57.67 | 58.77 | 5,394,953 | +0.38(+0.64%) |
Jul 27, 2007 | 58.35 | 59.83 | 58.26 | 58.39 | 5,600,474 | -0.65(-1.10%) |
Jul 26, 2007 | 59.07 | 59.40 | 57.75 | 59.04 | 7,862,349 | -1.03(-1.72%) |
Jul 25, 2007 | 60.86 | 61.30 | 59.08 | 60.07 | 6,391,155 | -0.19(-0.32%) |
Jul 24, 2007 | 61.20 | 61.35 | 60.04 | 60.26 | 6,002,044 | -2.15(-3.45%) |
Jul 23, 2007 | 62.42 | 62.88 | 62.10 | 62.42 | 3,366,710 | +0.31(+0.50%) |
Jul 20, 2007 | 61.97 | 63.02 | 61.18 | 62.10 | 9,692,661 | +1.72(+2.85%) |
Jul 19, 2007 | 62.44 | 62.44 | 59.73 | 60.38 | 8,281,999 | -0.70(-1.14%) |
Jul 18, 2007 | 60.78 | 61.32 | 60.23 | 61.08 | 6,148,834 | -0.01(-0.01%) |
Jul 17, 2007 | 60.94 | 61.80 | 60.62 | 61.09 | 4,009,551 | +0.15(+0.25%) |
Jul 16, 2007 | 60.02 | 61.68 | 60.02 | 60.94 | 3,942,347 | +0.68(+1.13%) |
Jul 13, 2007 | 60.34 | 60.71 | 60.00 | 60.26 | 3,297,058 | -0.29(-0.48%) |
Jul 12, 2007 | 60.12 | 60.94 | 59.68 | 60.54 | 5,410,773 | +0.86(+1.45%) |
Jul 11, 2007 | 60.98 | 61.09 | 59.26 | 59.68 | 10,290,960 | -0.84(-1.39%) |
Jul 10, 2007 | 62.38 | 62.51 | 60.32 | 60.52 | 6,963,514 | -2.53(-4.02%) |
Jul 09, 2007 | 62.60 | 63.36 | 62.50 | 63.05 | 2,605,790 | +0.19(+0.31%) |
Jul 06, 2007 | 62.40 | 63.09 | 62.25 | 62.86 | 2,427,362 | +0.46(+0.74%) |
Jul 05, 2007 | 62.75 | 62.92 | 62.22 | 62.40 | 2,821,995 | -0.73(-1.15%) |
Jul 03, 2007 | 63.04 | 63.53 | 63.04 | 63.13 | 1,361,040 | +0.15(+0.24%) |
Jul 02, 2007 | 63.38 | 63.38 | 62.40 | 62.98 | 2,602,033 | +0.25(+0.40%) |
Jun 29, 2007 | 63.71 | 64.69 | 62.34 | 62.73 | 4,913,814 | -0.98(-1.54%) |
Jun 28, 2007 | 64.57 | 64.75 | 63.43 | 63.71 | 5,228,313 | +0.70(+1.10%) |
Jun 27, 2007 | 62.94 | 63.06 | 61.90 | 63.02 | 5,206,066 | -0.01(-0.01%) |
Jun 26, 2007 | 63.65 | 63.69 | 62.40 | 63.02 | 6,358,524 | -0.47(-0.74%) |
Jun 25, 2007 | 64.32 | 64.48 | 63.41 | 63.49 | 3,816,838 | -0.50(-0.79%) |
Jun 22, 2007 | 64.47 | 64.92 | 63.84 | 64.00 | 4,496,911 | -0.70(-1.08%) |
Jun 21, 2007 | 64.35 | 65.11 | 63.65 | 64.69 | 3,780,250 | +0.34(+0.53%) |
Jun 20, 2007 | 64.77 | 65.65 | 64.34 | 64.35 | 3,789,254 | -0.94(-1.43%) |
Jun 19, 2007 | 65.45 | 65.77 | 64.86 | 65.29 | 3,226,405 | -0.17(-0.26%) |
Jun 18, 2007 | 64.69 | 65.61 | 64.49 | 65.45 | 3,618,811 | +0.88(+1.36%) |
Jun 15, 2007 | 64.69 | 65.28 | 64.55 | 64.57 | 5,046,003 | +0.26(+0.41%) |
Jun 14, 2007 | 64.41 | 64.87 | 64.22 | 64.31 | 3,224,905 | -0.18(-0.27%) |
Jun 13, 2007 | 63.82 | 64.49 | 63.31 | 64.49 | 3,347,954 | +0.75(+1.18%) |
Jun 12, 2007 | 63.75 | 64.34 | 63.65 | 63.73 | 4,241,058 | -0.70(-1.08%) |
Jun 11, 2007 | 63.97 | 64.65 | 63.66 | 64.43 | 3,595,408 | +0.46(+0.73%) |
Jun 08, 2007 | 63.62 | 63.97 | 63.15 | 63.97 | 3,744,967 | +0.32(+0.50%) |
Jun 07, 2007 | 63.57 | 64.08 | 63.41 | 63.65 | 6,321,256 | -0.02(-0.03%) |
Jun 06, 2007 | 63.53 | 63.93 | 63.21 | 63.66 | 4,675,996 | -0.22(-0.34%) |
Jun 05, 2007 | 63.57 | 64.13 | 63.26 | 63.88 | 3,381,334 | -0.02(-0.03%) |
Jun 04, 2007 | 63.89 | 64.29 | 63.77 | 63.89 | 2,654,897 | -0.20(-0.31%) |