Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 59.46 | 59.71 | 58.26 | 58.58 | 4,146,568 | -1.62(-2.69%) |
Feb 28, 2008 | 58.54 | 60.88 | 58.43 | 60.20 | 6,786,824 | +1.48(+2.52%) |
Feb 27, 2008 | 59.64 | 60.08 | 58.59 | 58.72 | 4,889,097 | -1.16(-1.93%) |
Feb 26, 2008 | 58.86 | 60.29 | 57.96 | 59.88 | 4,344,300 | +0.86(+1.46%) |
Feb 25, 2008 | 57.24 | 59.28 | 57.24 | 59.01 | 5,615,505 | +1.83(+3.20%) |
Feb 22, 2008 | 56.52 | 57.29 | 55.84 | 57.18 | 5,324,301 | +0.99(+1.77%) |
Feb 21, 2008 | 57.14 | 57.42 | 55.92 | 56.19 | 7,723,818 | -0.64(-1.13%) |
Feb 20, 2008 | 55.03 | 57.11 | 55.00 | 56.83 | 4,735,432 | +1.20(+2.16%) |
Feb 19, 2008 | 55.29 | 56.17 | 54.55 | 55.63 | 5,723,386 | +1.46(+2.70%) |
Feb 18, 2008 | 54.56 | 54.91 | 52.93 | 54.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.56 | 54.91 | 52.93 | 54.17 | 4,859,988 | -0.50(-0.91%) |
Feb 14, 2008 | 55.91 | 55.91 | 54.55 | 54.67 | 4,613,693 | -0.01(-0.02%) |
Feb 13, 2008 | 54.38 | 54.92 | 53.99 | 54.67 | 4,264,372 | +0.82(+1.52%) |
Feb 12, 2008 | 54.21 | 55.01 | 53.28 | 53.86 | 6,832,026 | -0.13(-0.24%) |
Feb 11, 2008 | 51.97 | 54.34 | 51.60 | 53.98 | 7,383,386 | +2.10(+4.04%) |
Feb 08, 2008 | 50.29 | 52.36 | 48.18 | 51.89 | 5,546,453 | +1.25(+2.47%) |
Feb 07, 2008 | 50.69 | 51.30 | 49.69 | 50.64 | 7,649,035 | -0.24(-0.47%) |
Feb 06, 2008 | 52.74 | 52.99 | 50.44 | 50.88 | 7,292,414 | -1.41(-2.69%) |
Feb 05, 2008 | 53.62 | 54.40 | 51.97 | 52.28 | 6,244,218 | -2.63(-4.79%) |
Feb 04, 2008 | 55.12 | 55.58 | 54.19 | 54.91 | 5,413,745 | -0.27(-0.48%) |
Feb 01, 2008 | 53.97 | 55.23 | 53.64 | 55.18 | 5,569,070 | +1.43(+2.67%) |
Jan 31, 2008 | 52.29 | 54.42 | 51.47 | 53.75 | 5,879,828 | +1.08(+2.06%) |
Jan 30, 2008 | 51.75 | 53.79 | 51.61 | 52.66 | 6,193,317 | +0.79(+1.52%) |
Jan 29, 2008 | 52.43 | 52.44 | 51.52 | 51.87 | 4,912,571 | -0.06(-0.11%) |
Jan 28, 2008 | 51.05 | 52.04 | 50.56 | 51.93 | 5,320,487 | +1.06(+2.08%) |
Jan 25, 2008 | 51.86 | 54.20 | 50.34 | 50.87 | 6,423,978 | -0.40(-0.77%) |
Jan 24, 2008 | 49.96 | 51.56 | 49.70 | 51.26 | 7,371,946 | +1.62(+3.26%) |
Jan 23, 2008 | 49.86 | 50.16 | 46.79 | 49.65 | 13,565,026 | -1.65(-3.21%) |
Jan 22, 2008 | 48.81 | 51.72 | 48.05 | 51.29 | 8,308,026 | +0.07(+0.14%) |
Jan 21, 2008 | 51.80 | 52.57 | 50.06 | 51.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.80 | 52.57 | 50.06 | 51.22 | 5,953,758 | -0.32(-0.62%) |
Jan 17, 2008 | 54.15 | 55.30 | 51.35 | 51.54 | 6,312,277 | -2.55(-4.71%) |
Jan 16, 2008 | 56.25 | 56.26 | 52.62 | 54.09 | 9,062,445 | -2.61(-4.60%) |
Jan 15, 2008 | 59.23 | 59.28 | 56.66 | 56.70 | 6,026,413 | -2.93(-4.92%) |
Jan 14, 2008 | 57.58 | 59.93 | 57.58 | 59.63 | 5,883,266 | +2.46(+4.31%) |
Jan 11, 2008 | 57.52 | 58.30 | 56.98 | 57.16 | 3,899,647 | -0.77(-1.33%) |
Jan 10, 2008 | 57.28 | 58.20 | 56.50 | 57.94 | 5,238,913 | +0.11(+0.19%) |
Jan 09, 2008 | 56.84 | 57.97 | 56.52 | 57.83 | 6,844,172 | +1.01(+1.78%) |
Jan 08, 2008 | 58.22 | 58.93 | 56.54 | 56.82 | 5,573,016 | -0.94(-1.62%) |
Jan 07, 2008 | 59.03 | 59.81 | 56.71 | 57.75 | 6,740,934 | -1.03(-1.75%) |
Jan 04, 2008 | 60.70 | 60.86 | 58.70 | 58.78 | 4,552,152 | -2.56(-4.18%) |
Jan 03, 2008 | 61.59 | 62.16 | 61.21 | 61.35 | 3,907,450 | +0.07(+0.12%) |
Jan 02, 2008 | 61.04 | 61.88 | 60.78 | 61.27 | 4,334,661 | +0.90(+1.49%) |
Jan 01, 2008 | 61.30 | 61.71 | 60.23 | 60.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 61.30 | 61.71 | 60.23 | 60.37 | 2,508,827 | -1.18(-1.91%) |
Dec 28, 2007 | 60.94 | 62.50 | 60.93 | 61.55 | 3,235,013 | +0.66(+1.09%) |
Dec 27, 2007 | 61.35 | 61.66 | 60.75 | 60.89 | 2,855,224 | -0.74(-1.19%) |
Dec 26, 2007 | 61.43 | 61.67 | 60.90 | 61.62 | 2,175,622 | +0.68(+1.12%) |
Dec 24, 2007 | 61.28 | 61.28 | 60.30 | 60.94 | 1,204,841 | +0.10(+0.17%) |
Dec 21, 2007 | 60.20 | 61.14 | 59.59 | 60.84 | 5,512,537 | +1.50(+2.52%) |
Dec 20, 2007 | 58.41 | 59.44 | 58.30 | 59.34 | 3,764,389 | +1.18(+2.02%) |
Dec 19, 2007 | 57.04 | 58.82 | 57.04 | 58.17 | 4,435,148 | +1.32(+2.33%) |
Dec 18, 2007 | 56.76 | 57.87 | 56.29 | 56.84 | 4,362,598 | +0.40(+0.70%) |
Dec 17, 2007 | 57.11 | 57.57 | 55.81 | 56.45 | 4,100,799 | -0.80(-1.40%) |
Dec 14, 2007 | 58.40 | 58.57 | 57.19 | 57.25 | 4,785,742 | -0.85(-1.47%) |
Dec 13, 2007 | 58.00 | 58.92 | 57.20 | 58.10 | 3,844,686 | -0.20(-0.35%) |
Dec 12, 2007 | 57.73 | 59.34 | 57.64 | 58.30 | 6,484,064 | +1.74(+3.07%) |
Dec 11, 2007 | 57.44 | 58.31 | 56.38 | 56.57 | 4,572,339 | -0.70(-1.22%) |
Dec 10, 2007 | 56.51 | 57.42 | 56.23 | 57.27 | 3,956,108 | +0.80(+1.42%) |
Dec 07, 2007 | 56.55 | 57.07 | 55.70 | 56.47 | 3,135,768 | -0.08(-0.15%) |
Dec 06, 2007 | 54.74 | 56.95 | 54.56 | 56.55 | 4,000,711 | +1.79(+3.27%) |
Dec 05, 2007 | 54.43 | 55.57 | 54.37 | 54.76 | 4,069,870 | +0.83(+1.53%) |
Dec 04, 2007 | 52.38 | 54.32 | 52.38 | 53.93 | 5,771,479 | +1.34(+2.55%) |
Dec 03, 2007 | 51.80 | 52.91 | 51.80 | 52.59 | 4,679,388 | +0.57(+1.10%) |
Nov 30, 2007 | 52.50 | 52.64 | 51.54 | 52.02 | 4,016,132 | -0.13(-0.25%) |
Nov 29, 2007 | 51.37 | 52.75 | 51.37 | 52.15 | 5,617,763 | +1.37(+2.70%) |
Nov 28, 2007 | 50.50 | 51.01 | 49.57 | 50.78 | 6,284,724 | +0.55(+1.10%) |
Nov 27, 2007 | 50.10 | 51.22 | 49.10 | 50.23 | 7,865,976 | -1.39(-2.69%) |
Nov 26, 2007 | 54.15 | 54.15 | 51.47 | 51.61 | 4,669,603 | -1.16(-2.19%) |
Nov 23, 2007 | 51.79 | 53.08 | 50.95 | 52.77 | 1,966,812 | +1.41(+2.74%) |
Nov 21, 2007 | 52.05 | 52.63 | 51.28 | 51.37 | 6,323,671 | -1.23(-2.34%) |
Nov 20, 2007 | 51.79 | 52.96 | 51.59 | 52.60 | 5,126,645 | +0.92(+1.78%) |
Nov 19, 2007 | 52.20 | 52.85 | 51.44 | 51.68 | 4,959,291 | -0.74(-1.40%) |
Nov 16, 2007 | 51.57 | 53.09 | 51.34 | 52.41 | 5,603,983 | +1.08(+2.11%) |
Nov 15, 2007 | 52.41 | 53.12 | 50.81 | 51.33 | 5,937,713 | -1.33(-2.53%) |
Nov 14, 2007 | 52.18 | 53.53 | 52.18 | 52.66 | 6,090,540 | +0.90(+1.74%) |
Nov 13, 2007 | 50.28 | 51.76 | 48.80 | 51.76 | 8,283,330 | +1.38(+2.74%) |
Nov 12, 2007 | 52.36 | 52.36 | 50.22 | 50.38 | 6,860,988 | -2.56(-4.84%) |
Nov 09, 2007 | 53.99 | 54.35 | 52.64 | 52.95 | 5,435,391 | -1.80(-3.29%) |
Nov 08, 2007 | 54.78 | 56.26 | 53.11 | 54.75 | 9,171,478 | +0.43(+0.80%) |
Nov 07, 2007 | 54.98 | 56.02 | 54.20 | 54.32 | 7,127,049 | -0.71(-1.29%) |
Nov 06, 2007 | 53.45 | 55.16 | 53.45 | 55.02 | 5,536,691 | +1.87(+3.53%) |
Nov 05, 2007 | 52.37 | 54.08 | 51.56 | 53.15 | 4,617,375 | +0.20(+0.38%) |
Nov 02, 2007 | 52.93 | 53.90 | 52.10 | 52.95 | 4,516,421 | +0.34(+0.65%) |
Nov 01, 2007 | 53.81 | 54.45 | 52.38 | 52.61 | 5,927,437 | -1.64(-3.02%) |
Oct 31, 2007 | 53.44 | 54.47 | 52.67 | 54.24 | 6,238,694 | +1.27(+2.39%) |
Oct 30, 2007 | 53.53 | 54.13 | 52.79 | 52.97 | 4,584,682 | -1.62(-2.96%) |
Oct 29, 2007 | 54.67 | 55.59 | 54.47 | 54.59 | 4,277,566 | +0.16(+0.29%) |
Oct 26, 2007 | 53.17 | 54.64 | 53.08 | 54.44 | 4,900,629 | +2.10(+4.00%) |
Oct 25, 2007 | 51.39 | 52.70 | 51.08 | 52.34 | 4,172,675 | +1.30(+2.54%) |
Oct 24, 2007 | 50.88 | 51.87 | 50.37 | 51.04 | 5,126,718 | +0.40(+0.78%) |
Oct 23, 2007 | 51.84 | 52.17 | 50.18 | 50.65 | 5,027,290 | -0.92(-1.78%) |
Oct 22, 2007 | 51.47 | 51.74 | 50.60 | 51.57 | 3,615,578 | -0.76(-1.46%) |
Oct 19, 2007 | 54.03 | 54.22 | 52.13 | 52.33 | 6,004,702 | -1.78(-3.29%) |
Oct 18, 2007 | 52.83 | 54.18 | 52.69 | 54.11 | 3,522,947 | +0.79(+1.48%) |
Oct 17, 2007 | 54.22 | 54.33 | 52.87 | 53.32 | 3,860,429 | -0.63(-1.18%) |
Oct 16, 2007 | 52.89 | 54.31 | 52.88 | 53.96 | 5,683,602 | +1.17(+2.21%) |
Oct 15, 2007 | 52.80 | 53.56 | 52.55 | 52.79 | 5,626,334 | +0.93(+1.79%) |
Oct 12, 2007 | 51.25 | 52.65 | 51.24 | 51.86 | 3,941,321 | +0.22(+0.43%) |
Oct 11, 2007 | 51.19 | 52.52 | 51.11 | 51.64 | 5,834,281 | +0.91(+1.79%) |
Oct 10, 2007 | 49.37 | 51.05 | 49.14 | 50.73 | 3,868,448 | +0.17(+0.35%) |
Oct 09, 2007 | 50.04 | 50.67 | 49.99 | 50.56 | 2,842,172 | +0.74(+1.49%) |
Oct 08, 2007 | 49.70 | 50.49 | 49.48 | 49.81 | 1,794,678 | -0.48(-0.95%) |
Oct 05, 2007 | 50.46 | 50.51 | 49.97 | 50.29 | 2,314,030 | +0.16(+0.31%) |
Oct 04, 2007 | 49.33 | 50.51 | 48.85 | 50.13 | 2,670,026 | +0.61(+1.22%) |
Oct 03, 2007 | 49.67 | 50.01 | 49.17 | 49.53 | 3,012,565 | -0.46(-0.92%) |
Oct 02, 2007 | 50.07 | 50.20 | 49.39 | 49.99 | 4,369,074 | -0.25(-0.49%) |
Oct 01, 2007 | 49.40 | 50.51 | 49.40 | 50.24 | 3,220,062 | +0.84(+1.69%) |
Sep 28, 2007 | 49.32 | 49.73 | 48.84 | 49.40 | 2,896,869 | +0.14(+0.28%) |
Sep 27, 2007 | 48.94 | 49.51 | 48.60 | 49.26 | 2,840,556 | +0.58(+1.19%) |
Sep 26, 2007 | 49.33 | 49.45 | 48.05 | 48.68 | 3,229,419 | -0.24(-0.49%) |
Sep 25, 2007 | 48.66 | 49.07 | 48.22 | 48.92 | 3,507,750 | -0.17(-0.36%) |
Sep 24, 2007 | 49.17 | 49.56 | 48.51 | 49.10 | 3,407,429 | -0.12(-0.24%) |
Sep 21, 2007 | 49.27 | 49.88 | 48.67 | 49.22 | 4,705,410 | +0.54(+1.11%) |
Sep 20, 2007 | 48.27 | 48.85 | 48.19 | 48.67 | 2,880,146 | +0.28(+0.57%) |
Sep 19, 2007 | 47.99 | 49.12 | 47.99 | 48.40 | 6,050,948 | +0.45(+0.94%) |
Sep 18, 2007 | 46.78 | 48.20 | 46.27 | 47.95 | 5,179,366 | +1.39(+2.98%) |
Sep 17, 2007 | 46.26 | 46.83 | 46.07 | 46.56 | 3,881,172 | +0.07(+0.16%) |
Sep 14, 2007 | 46.10 | 46.99 | 45.98 | 46.49 | 3,089,383 | -0.10(-0.22%) |
Sep 13, 2007 | 46.48 | 46.83 | 46.28 | 46.59 | 3,781,511 | +0.11(+0.24%) |
Sep 12, 2007 | 46.09 | 46.85 | 45.96 | 46.48 | 4,497,576 | +0.19(+0.42%) |
Sep 11, 2007 | 46.06 | 46.68 | 45.36 | 46.28 | 3,870,080 | +0.47(+1.02%) |
Sep 10, 2007 | 45.57 | 46.10 | 44.76 | 45.81 | 3,813,609 | +0.07(+0.16%) |
Sep 07, 2007 | 45.72 | 46.02 | 44.90 | 45.74 | 6,904,190 | -0.76(-1.64%) |
Sep 06, 2007 | 46.85 | 46.95 | 46.05 | 46.50 | 6,529,455 | +0.33(+0.72%) |
Sep 05, 2007 | 45.50 | 46.30 | 45.24 | 46.17 | 4,330,447 | +0.19(+0.42%) |
Sep 04, 2007 | 44.92 | 46.48 | 44.86 | 45.98 | 3,817,200 | +0.97(+2.14%) |
Aug 31, 2007 | 45.52 | 45.86 | 44.91 | 45.02 | 3,581,957 | +0.41(+0.93%) |
Aug 30, 2007 | 44.31 | 45.34 | 43.94 | 44.60 | 5,259,014 | +0.29(+0.66%) |
Aug 29, 2007 | 43.64 | 44.40 | 43.28 | 44.31 | 4,147,867 | +0.83(+1.90%) |
Aug 28, 2007 | 44.21 | 44.40 | 43.31 | 43.48 | 4,690,275 | -1.24(-2.77%) |
Aug 27, 2007 | 45.02 | 45.03 | 44.12 | 44.72 | 2,757,836 | -0.67(-1.48%) |
Aug 24, 2007 | 44.94 | 45.55 | 44.78 | 45.39 | 2,679,887 | +0.51(+1.13%) |
Aug 23, 2007 | 44.71 | 45.48 | 44.22 | 44.89 | 2,655,348 | +0.17(+0.39%) |
Aug 22, 2007 | 44.94 | 45.36 | 44.55 | 44.71 | 4,126,976 | +0.42(+0.95%) |
Aug 21, 2007 | 44.85 | 45.03 | 43.52 | 44.29 | 3,401,553 | -0.32(-0.72%) |
Aug 20, 2007 | 44.62 | 45.20 | 43.65 | 44.61 | 4,639,352 | -0.01(-0.02%) |
Aug 17, 2007 | 45.60 | 45.60 | 43.83 | 44.62 | 5,781,938 | +0.98(+2.25%) |
Aug 16, 2007 | 42.51 | 43.85 | 41.79 | 43.64 | 9,514,601 | +0.31(+0.72%) |
Aug 15, 2007 | 44.55 | 45.03 | 43.08 | 43.32 | 5,684,817 | -1.22(-2.74%) |
Aug 14, 2007 | 45.67 | 45.79 | 44.35 | 44.55 | 4,954,134 | -0.79(-1.74%) |
Aug 13, 2007 | 45.32 | 46.38 | 45.14 | 45.34 | 4,859,906 | +0.70(+1.56%) |
Aug 10, 2007 | 42.79 | 44.93 | 42.53 | 44.64 | 7,211,681 | +0.80(+1.82%) |
Aug 09, 2007 | 45.03 | 46.25 | 43.84 | 43.84 | 9,327,560 | -2.46(-5.32%) |
Aug 08, 2007 | 46.57 | 47.56 | 45.68 | 46.30 | 6,251,451 | -0.08(-0.18%) |
Aug 07, 2007 | 45.95 | 46.68 | 45.58 | 46.38 | 5,609,266 | +0.01(+0.02%) |
Aug 06, 2007 | 45.40 | 46.59 | 44.28 | 46.38 | 5,676,292 | +0.41(+0.90%) |
Aug 03, 2007 | 46.12 | 47.49 | 45.81 | 45.96 | 4,976,814 | -1.53(-3.21%) |
Aug 02, 2007 | 47.76 | 48.21 | 46.45 | 47.49 | 5,110,926 | +0.40(+0.84%) |
Aug 01, 2007 | 46.68 | 47.59 | 45.71 | 47.09 | 6,850,503 | +0.84(+1.81%) |
Jul 31, 2007 | 47.65 | 49.04 | 46.25 | 46.26 | 6,791,900 | +0.21(+0.46%) |
Jul 30, 2007 | 44.76 | 46.79 | 44.76 | 46.04 | 5,925,027 | +0.47(+1.03%) |
Jul 27, 2007 | 46.04 | 46.86 | 44.39 | 45.58 | 6,735,646 | -0.50(-1.08%) |
Jul 26, 2007 | 46.00 | 47.15 | 44.54 | 46.07 | 7,125,512 | -1.38(-2.91%) |
Jul 25, 2007 | 47.42 | 47.82 | 46.04 | 47.45 | 4,675,504 | +0.33(+0.70%) |
Jul 24, 2007 | 48.67 | 48.67 | 46.71 | 47.12 | 4,851,358 | -1.63(-3.34%) |
Jul 23, 2007 | 50.26 | 50.32 | 48.12 | 48.75 | 4,097,380 | -0.84(-1.69%) |
Jul 20, 2007 | 50.19 | 50.52 | 49.18 | 49.58 | 4,433,656 | -0.75(-1.50%) |
Jul 19, 2007 | 49.86 | 50.47 | 49.50 | 50.34 | 3,435,073 | +0.68(+1.37%) |
Jul 18, 2007 | 48.44 | 49.90 | 48.23 | 49.66 | 5,535,326 | +1.44(+2.99%) |
Jul 17, 2007 | 48.54 | 49.50 | 48.12 | 48.21 | 5,023,519 | +0.13(+0.27%) |
Jul 16, 2007 | 48.27 | 48.71 | 47.66 | 48.08 | 3,518,422 | -0.09(-0.19%) |
Jul 13, 2007 | 47.79 | 48.68 | 47.02 | 48.18 | 4,962,403 | +0.42(+0.89%) |
Jul 12, 2007 | 48.08 | 48.18 | 47.33 | 47.75 | 3,654,263 | +0.20(+0.43%) |
Jul 11, 2007 | 47.46 | 47.75 | 46.94 | 47.55 | 3,031,933 | -0.03(-0.06%) |
Jul 10, 2007 | 47.94 | 48.23 | 47.49 | 47.58 | 3,766,286 | -0.58(-1.20%) |
Jul 09, 2007 | 47.61 | 48.65 | 47.48 | 48.16 | 4,669,495 | +0.16(+0.33%) |
Jul 06, 2007 | 48.58 | 48.69 | 47.84 | 48.00 | 3,858,108 | -0.16(-0.32%) |
Jul 05, 2007 | 48.30 | 49.04 | 47.66 | 48.16 | 4,308,082 | +0.09(+0.19%) |
Jul 03, 2007 | 47.85 | 48.26 | 47.79 | 48.07 | 2,507,849 | +0.38(+0.79%) |
Jul 02, 2007 | 48.10 | 48.21 | 47.07 | 47.69 | 5,327,213 | -0.09(-0.19%) |
Jun 29, 2007 | 47.96 | 48.42 | 47.59 | 47.78 | 5,697,362 | +0.41(+0.87%) |
Jun 28, 2007 | 48.25 | 48.42 | 47.01 | 47.37 | 6,184,685 | -0.57(-1.19%) |
Jun 27, 2007 | 46.83 | 48.05 | 46.44 | 47.94 | 4,386,792 | +0.85(+1.82%) |
Jun 26, 2007 | 48.65 | 48.71 | 46.73 | 47.08 | 6,711,471 | -1.44(-2.97%) |
Jun 25, 2007 | 48.93 | 49.41 | 48.10 | 48.53 | 5,519,715 | -1.13(-2.28%) |
Jun 22, 2007 | 50.32 | 50.62 | 49.37 | 49.66 | 4,395,122 | -0.73(-1.44%) |
Jun 21, 2007 | 49.46 | 50.68 | 49.64 | 50.38 | 5,042,081 | +0.92(+1.86%) |
Jun 20, 2007 | 50.74 | 51.30 | 49.36 | 49.46 | 7,128,878 | -1.39(-2.73%) |
Jun 19, 2007 | 50.00 | 51.11 | 49.92 | 50.85 | 4,826,393 | +0.40(+0.78%) |
Jun 18, 2007 | 50.65 | 50.65 | 50.01 | 50.46 | 7,062,287 | +0.96(+1.95%) |
Jun 15, 2007 | 48.66 | 49.51 | 48.65 | 49.49 | 5,575,862 | +0.99(+2.05%) |
Jun 14, 2007 | 47.78 | 48.70 | 47.50 | 48.50 | 5,653,769 | +1.23(+2.61%) |
Jun 13, 2007 | 46.38 | 47.40 | 46.35 | 47.27 | 4,558,290 | +1.16(+2.51%) |
Jun 12, 2007 | 45.95 | 46.81 | 45.48 | 46.11 | 3,493,387 | -0.06(-0.14%) |
Jun 11, 2007 | 46.22 | 46.77 | 45.96 | 46.17 | 3,721,711 | +0.06(+0.12%) |
Jun 08, 2007 | 45.26 | 46.16 | 44.62 | 46.12 | 5,211,017 | +1.14(+2.53%) |
Jun 07, 2007 | 46.00 | 46.71 | 44.94 | 44.98 | 7,010,627 | -1.25(-2.70%) |
Jun 06, 2007 | 46.72 | 46.76 | 45.95 | 46.23 | 5,145,192 | -0.67(-1.43%) |
Jun 05, 2007 | 47.53 | 47.60 | 46.58 | 46.90 | 5,072,275 | -0.85(-1.77%) |
Jun 04, 2007 | 46.04 | 47.96 | 45.72 | 47.74 | 8,147,698 | +2.11(+4.63%) |
Jun 01, 2007 | 45.63 | 46.04 | 45.42 | 45.63 | 6,307,713 | +0.00(+0.00%) |
May 31, 2007 | 45.58 | 45.94 | 45.36 | 45.63 | 5,325,933 | +0.06(+0.14%) |
May 30, 2007 | 45.80 | 45.80 | 44.65 | 45.57 | 5,148,730 | +0.58(+1.29%) |
May 29, 2007 | 44.65 | 45.31 | 44.62 | 44.99 | 5,768,092 | +0.52(+1.18%) |
May 25, 2007 | 44.17 | 44.56 | 44.17 | 44.46 | 2,445,893 | +0.57(+1.30%) |
May 24, 2007 | 44.81 | 44.92 | 43.57 | 43.89 | 6,633,535 | -0.99(-2.21%) |
May 23, 2007 | 44.93 | 45.31 | 44.69 | 44.89 | 4,867,142 | +0.09(+0.21%) |
May 22, 2007 | 45.49 | 45.63 | 44.69 | 44.79 | 5,035,394 | -0.62(-1.36%) |
May 21, 2007 | 45.35 | 45.90 | 45.26 | 45.41 | 7,957,669 | +0.43(+0.96%) |
May 18, 2007 | 44.33 | 45.25 | 44.33 | 44.98 | 4,758,983 | +0.55(+1.24%) |
May 17, 2007 | 43.38 | 44.95 | 43.17 | 44.43 | 6,211,480 | +1.05(+2.42%) |
May 16, 2007 | 42.97 | 43.73 | 42.93 | 43.38 | 6,846,303 | +0.67(+1.57%) |
May 15, 2007 | 42.46 | 42.99 | 42.21 | 42.71 | 8,026,315 | +0.25(+0.58%) |
May 14, 2007 | 41.88 | 42.69 | 41.60 | 42.46 | 5,082,367 | +0.58(+1.38%) |
May 11, 2007 | 41.40 | 42.03 | 41.36 | 41.88 | 3,763,360 | +0.62(+1.51%) |
May 10, 2007 | 42.14 | 42.15 | 40.95 | 41.26 | 5,981,466 | -0.80(-1.90%) |
May 09, 2007 | 42.38 | 42.38 | 41.72 | 42.06 | 5,456,657 | +0.09(+0.22%) |
May 08, 2007 | 42.16 | 42.20 | 41.51 | 41.96 | 4,487,277 | -0.40(-0.95%) |
May 07, 2007 | 42.25 | 42.55 | 42.00 | 42.37 | 3,004,058 | +0.12(+0.28%) |
May 04, 2007 | 42.27 | 43.19 | 42.12 | 42.25 | 4,693,391 | -0.01(-0.02%) |
May 03, 2007 | 41.58 | 42.39 | 41.46 | 42.26 | 5,075,817 | +0.43(+1.03%) |
May 02, 2007 | 42.52 | 42.74 | 41.74 | 41.83 | 7,148,137 | -0.70(-1.64%) |
May 01, 2007 | 41.23 | 42.82 | 41.23 | 42.52 | 7,376,989 | -0.36(-0.84%) |
Apr 30, 2007 | 43.61 | 44.05 | 42.14 | 42.88 | 3,570,029 | -0.62(-1.42%) |
Apr 27, 2007 | 43.54 | 43.88 | 43.04 | 43.50 | 3,011,520 | -0.13(-0.29%) |
Apr 26, 2007 | 43.78 | 43.96 | 43.34 | 43.63 | 5,491,929 | -0.28(-0.65%) |
Apr 25, 2007 | 43.70 | 44.26 | 43.38 | 43.91 | 4,338,932 | +0.72(+1.66%) |
Apr 24, 2007 | 43.55 | 43.68 | 42.97 | 43.20 | 4,924,787 | -0.34(-0.78%) |
Apr 23, 2007 | 42.48 | 43.87 | 42.24 | 43.54 | 8,939,149 | +1.06(+2.49%) |
Apr 20, 2007 | 42.26 | 42.53 | 41.97 | 42.48 | 6,878,718 | +0.62(+1.49%) |
Apr 19, 2007 | 42.13 | 42.18 | 41.66 | 41.85 | 4,272,451 | -0.64(-1.51%) |
Apr 18, 2007 | 41.74 | 42.66 | 41.72 | 42.50 | 4,335,780 | +0.13(+0.30%) |
Apr 17, 2007 | 42.98 | 43.03 | 42.11 | 42.37 | 5,483,512 | -0.28(-0.65%) |
Apr 16, 2007 | 42.28 | 42.83 | 42.01 | 42.64 | 5,325,007 | +0.27(+0.63%) |
Apr 13, 2007 | 41.63 | 42.54 | 41.63 | 42.38 | 5,069,533 | +0.04(+0.09%) |
Apr 12, 2007 | 41.82 | 42.47 | 41.33 | 42.34 | 7,079,991 | +0.69(+1.65%) |
Apr 11, 2007 | 41.70 | 41.96 | 41.44 | 41.65 | 4,794,805 | -0.03(-0.07%) |
Apr 10, 2007 | 40.70 | 41.70 | 40.70 | 41.68 | 5,656,089 | +0.81(+1.98%) |
Apr 09, 2007 | 40.90 | 41.55 | 40.70 | 40.87 | 5,103,884 | +0.16(+0.38%) |
Apr 05, 2007 | 40.25 | 40.81 | 40.14 | 40.71 | 3,922,803 | +0.46(+1.14%) |
Apr 04, 2007 | 40.09 | 40.41 | 39.72 | 40.25 | 4,621,816 | +0.11(+0.27%) |
Apr 03, 2007 | 39.85 | 40.36 | 39.57 | 40.14 | 4,999,504 | -0.02(-0.05%) |
Apr 02, 2007 | 39.73 | 40.19 | 39.52 | 40.16 | 6,379,844 | +0.66(+1.68%) |
Mar 30, 2007 | 39.64 | 39.88 | 39.26 | 39.50 | 4,902,885 | -0.28(-0.72%) |
Mar 29, 2007 | 39.54 | 40.05 | 39.54 | 39.79 | 6,832,594 | +0.37(+0.93%) |
Mar 28, 2007 | 39.60 | 39.68 | 39.05 | 39.42 | 8,342,086 | +0.12(+0.30%) |
Mar 27, 2007 | 39.17 | 39.43 | 38.93 | 39.30 | 6,540,943 | +0.03(+0.07%) |
Mar 26, 2007 | 38.56 | 39.43 | 38.33 | 39.27 | 8,599,370 | +0.92(+2.40%) |
Mar 23, 2007 | 38.50 | 38.56 | 38.16 | 38.35 | 5,029,538 | -0.01(-0.02%) |
Mar 22, 2007 | 38.17 | 38.56 | 37.84 | 38.36 | 8,095,643 | +0.60(+1.58%) |
Mar 21, 2007 | 37.27 | 37.92 | 36.94 | 37.76 | 5,909,214 | +0.68(+1.83%) |
Mar 20, 2007 | 37.22 | 37.35 | 36.83 | 37.08 | 6,531,720 | -0.12(-0.32%) |
Mar 19, 2007 | 36.51 | 37.26 | 36.39 | 37.20 | 5,631,124 | +0.95(+2.61%) |
Mar 16, 2007 | 36.89 | 36.95 | 36.16 | 36.26 | 5,679,447 | -0.46(-1.25%) |
Mar 15, 2007 | 36.22 | 36.85 | 36.22 | 36.72 | 8,242,815 | -0.13(-0.35%) |
Mar 14, 2007 | 36.74 | 37.13 | 36.22 | 36.84 | 7,368,626 | +0.01(+0.02%) |
Mar 13, 2007 | 37.10 | 37.65 | 36.69 | 36.84 | 7,858,312 | -0.27(-0.72%) |
Mar 12, 2007 | 36.83 | 37.37 | 36.75 | 37.10 | 8,149,318 | -0.35(-0.93%) |
Mar 09, 2007 | 37.02 | 37.70 | 36.68 | 37.45 | 10,562,530 | +0.71(+1.93%) |
Mar 08, 2007 | 37.09 | 37.39 | 36.49 | 36.74 | 5,682,276 | -0.11(-0.30%) |
Mar 07, 2007 | 36.13 | 37.59 | 36.08 | 36.85 | 7,508,290 | +0.55(+1.52%) |
Mar 06, 2007 | 35.90 | 36.41 | 35.87 | 36.30 | 7,304,825 | +0.80(+2.25%) |
Mar 05, 2007 | 35.83 | 36.16 | 35.29 | 35.50 | 7,981,497 | -0.73(-2.00%) |
Mar 02, 2007 | 36.39 | 36.95 | 36.01 | 36.23 | 5,700,339 | -0.51(-1.40%) |