Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.13 | 53.16 | 51.77 | 51.90 | 2,918,108 | -0.34(-0.66%) |
Apr 29, 2008 | 52.66 | 52.93 | 51.74 | 52.24 | 2,225,458 | -0.25(-0.47%) |
Apr 28, 2008 | 52.13 | 52.98 | 51.72 | 52.48 | 2,629,192 | -1.23(-2.28%) |
Apr 25, 2008 | 52.72 | 53.91 | 52.58 | 53.71 | 2,464,791 | +1.25(+2.39%) |
Apr 24, 2008 | 52.51 | 53.30 | 52.11 | 52.46 | 3,610,742 | -0.12(-0.23%) |
Apr 23, 2008 | 51.42 | 52.82 | 50.97 | 52.58 | 4,948,941 | +1.16(+2.25%) |
Apr 22, 2008 | 51.43 | 51.97 | 50.63 | 51.42 | 3,017,623 | -0.47(-0.90%) |
Apr 21, 2008 | 50.84 | 51.92 | 50.64 | 51.89 | 2,963,708 | +0.83(+1.63%) |
Apr 18, 2008 | 52.33 | 52.50 | 50.82 | 51.06 | 3,380,567 | -0.17(-0.33%) |
Apr 17, 2008 | 50.79 | 51.55 | 49.90 | 51.22 | 4,102,540 | +0.61(+1.20%) |
Apr 16, 2008 | 48.92 | 50.62 | 48.67 | 50.62 | 4,576,413 | +2.97(+6.23%) |
Apr 15, 2008 | 47.60 | 47.82 | 45.94 | 47.65 | 5,763,837 | +2.13(+4.68%) |
Apr 14, 2008 | 46.84 | 47.27 | 45.45 | 45.52 | 3,505,556 | -1.55(-3.30%) |
Apr 11, 2008 | 47.15 | 48.10 | 45.94 | 47.07 | 3,211,894 | +0.32(+0.67%) |
Apr 10, 2008 | 46.78 | 47.41 | 45.98 | 46.76 | 4,015,818 | -0.06(-0.12%) |
Apr 09, 2008 | 48.26 | 48.72 | 46.76 | 46.81 | 3,917,228 | -1.40(-2.90%) |
Apr 08, 2008 | 49.15 | 49.35 | 47.79 | 48.21 | 2,368,030 | -0.99(-2.02%) |
Apr 07, 2008 | 49.39 | 50.42 | 48.92 | 49.21 | 2,372,900 | +0.26(+0.53%) |
Apr 04, 2008 | 50.19 | 50.41 | 48.85 | 48.95 | 2,161,532 | -1.23(-2.46%) |
Apr 03, 2008 | 49.10 | 50.49 | 48.93 | 50.18 | 2,273,771 | +0.62(+1.24%) |
Apr 02, 2008 | 49.88 | 50.76 | 49.15 | 49.56 | 2,926,522 | -0.29(-0.58%) |
Apr 01, 2008 | 47.03 | 49.87 | 47.03 | 49.85 | 3,638,331 | +3.31(+7.10%) |
Mar 31, 2008 | 47.01 | 47.41 | 45.55 | 46.55 | 2,848,869 | +0.66(+1.43%) |
Mar 28, 2008 | 46.00 | 47.61 | 45.76 | 45.89 | 2,029,484 | -0.86(-1.84%) |
Mar 27, 2008 | 47.69 | 47.91 | 46.15 | 46.75 | 2,785,478 | -0.64(-1.36%) |
Mar 26, 2008 | 48.84 | 48.86 | 47.34 | 47.39 | 2,031,895 | -1.64(-3.34%) |
Mar 25, 2008 | 48.37 | 49.38 | 47.30 | 49.03 | 2,586,504 | +0.74(+1.54%) |
Mar 24, 2008 | 48.81 | 50.19 | 48.12 | 48.29 | 2,702,929 | -0.45(-0.92%) |
Mar 21, 2008 | 46.78 | 48.84 | 45.82 | 48.74 | 4,355,956 | +0.00(+0.00%) |
Mar 20, 2008 | 46.78 | 48.84 | 45.82 | 48.74 | 4,355,956 | +2.27(+4.88%) |
Mar 19, 2008 | 49.03 | 49.67 | 46.15 | 46.47 | 4,719,858 | -2.71(-5.51%) |
Mar 18, 2008 | 46.71 | 49.18 | 46.29 | 49.18 | 5,753,895 | +3.78(+8.33%) |
Mar 17, 2008 | 45.52 | 47.04 | 43.79 | 45.40 | 5,642,686 | -0.88(-1.89%) |
Mar 14, 2008 | 47.60 | 48.95 | 45.63 | 46.27 | 3,473,738 | -1.90(-3.95%) |
Mar 13, 2008 | 47.34 | 48.62 | 45.38 | 48.18 | 3,737,631 | +0.48(+1.00%) |
Mar 12, 2008 | 49.14 | 49.89 | 47.59 | 47.70 | 3,189,960 | -1.34(-2.74%) |
Mar 11, 2008 | 46.95 | 49.06 | 46.55 | 49.05 | 3,088,108 | +3.32(+7.26%) |
Mar 10, 2008 | 46.62 | 47.61 | 45.69 | 45.73 | 3,017,038 | -1.13(-2.41%) |
Mar 07, 2008 | 46.39 | 47.75 | 45.55 | 46.85 | 3,116,939 | +0.33(+0.71%) |
Mar 06, 2008 | 48.12 | 48.12 | 46.50 | 46.53 | 2,600,129 | -1.80(-3.72%) |
Mar 05, 2008 | 48.44 | 49.51 | 47.67 | 48.33 | 2,965,343 | +0.10(+0.22%) |
Mar 04, 2008 | 48.07 | 48.38 | 46.89 | 48.22 | 3,548,541 | +0.27(+0.57%) |
Mar 03, 2008 | 47.37 | 48.53 | 46.01 | 47.95 | 4,006,199 | +0.59(+1.24%) |
Feb 29, 2008 | 48.46 | 48.47 | 47.12 | 47.36 | 2,870,279 | -1.53(-3.12%) |
Feb 28, 2008 | 49.70 | 49.95 | 48.70 | 48.89 | 1,639,044 | -1.08(-2.16%) |
Feb 27, 2008 | 49.94 | 50.69 | 49.26 | 49.96 | 1,976,690 | -0.18(-0.35%) |
Feb 26, 2008 | 50.25 | 50.90 | 49.74 | 50.14 | 2,370,139 | -0.48(-0.94%) |
Feb 25, 2008 | 49.08 | 50.87 | 48.70 | 50.62 | 3,254,960 | +1.41(+2.86%) |
Feb 22, 2008 | 49.72 | 49.72 | 47.56 | 49.21 | 4,171,588 | -0.79(-1.58%) |
Feb 21, 2008 | 51.43 | 51.46 | 49.90 | 50.00 | 2,024,672 | -1.14(-2.23%) |
Feb 20, 2008 | 49.52 | 51.31 | 49.37 | 51.14 | 2,832,504 | +1.26(+2.53%) |
Feb 19, 2008 | 51.72 | 51.82 | 49.73 | 49.88 | 2,836,743 | -1.00(-1.97%) |
Feb 18, 2008 | 50.98 | 50.98 | 49.86 | 50.88 | 2,120,414 | +0.00(+0.00%) |
Feb 15, 2008 | 50.98 | 50.98 | 49.86 | 50.88 | 2,120,414 | -0.06(-0.12%) |
Feb 14, 2008 | 51.33 | 51.89 | 50.63 | 50.94 | 2,552,821 | -0.16(-0.32%) |
Feb 13, 2008 | 50.94 | 51.11 | 49.61 | 51.11 | 2,666,895 | +0.66(+1.30%) |
Feb 12, 2008 | 49.59 | 50.96 | 49.38 | 50.45 | 2,742,382 | +1.02(+2.05%) |
Feb 11, 2008 | 49.31 | 49.83 | 48.62 | 49.43 | 1,532,592 | +0.04(+0.09%) |
Feb 08, 2008 | 50.05 | 50.36 | 48.77 | 49.39 | 2,431,979 | -1.18(-2.34%) |
Feb 07, 2008 | 48.79 | 51.04 | 48.43 | 50.57 | 2,962,762 | +1.69(+3.47%) |
Feb 06, 2008 | 49.80 | 49.86 | 48.33 | 48.88 | 2,913,604 | +0.09(+0.19%) |
Feb 05, 2008 | 49.70 | 50.59 | 48.72 | 48.79 | 2,260,433 | -2.01(-3.96%) |
Feb 04, 2008 | 51.53 | 51.53 | 50.53 | 50.80 | 1,726,951 | -0.88(-1.71%) |
Feb 01, 2008 | 51.74 | 52.29 | 50.56 | 51.68 | 3,775,114 | +0.31(+0.60%) |
Jan 31, 2008 | 49.91 | 51.85 | 49.15 | 51.37 | 4,284,506 | +0.76(+1.49%) |
Jan 30, 2008 | 50.37 | 52.04 | 49.58 | 50.62 | 4,043,766 | +0.36(+0.71%) |
Jan 29, 2008 | 49.55 | 50.32 | 48.65 | 50.26 | 2,552,365 | +0.87(+1.76%) |
Jan 28, 2008 | 48.79 | 49.74 | 48.09 | 49.39 | 4,319,319 | +0.76(+1.57%) |
Jan 25, 2008 | 49.77 | 50.33 | 48.09 | 48.63 | 3,226,583 | -0.55(-1.12%) |
Jan 24, 2008 | 50.03 | 50.08 | 48.59 | 49.18 | 5,524,423 | -0.69(-1.39%) |
Jan 23, 2008 | 47.73 | 51.01 | 46.43 | 49.87 | 4,839,246 | +0.86(+1.76%) |
Jan 22, 2008 | 47.65 | 50.03 | 46.31 | 49.01 | 5,182,273 | +0.55(+1.13%) |
Jan 21, 2008 | 49.47 | 51.32 | 47.81 | 48.47 | 4,305,024 | +0.00(+0.00%) |
Jan 18, 2008 | 49.47 | 51.32 | 47.81 | 48.47 | 4,305,024 | -1.60(-3.20%) |
Jan 17, 2008 | 51.18 | 52.16 | 49.73 | 50.07 | 4,542,927 | -0.72(-1.42%) |
Jan 16, 2008 | 48.40 | 52.38 | 48.39 | 50.79 | 5,597,258 | +1.93(+3.94%) |
Jan 15, 2008 | 50.91 | 50.91 | 48.68 | 48.86 | 4,331,464 | -2.96(-5.70%) |
Jan 14, 2008 | 52.24 | 52.32 | 51.29 | 51.82 | 3,172,198 | -0.11(-0.20%) |
Jan 11, 2008 | 51.48 | 52.83 | 50.98 | 51.92 | 2,623,119 | -0.32(-0.60%) |
Jan 10, 2008 | 50.46 | 53.36 | 50.35 | 52.24 | 4,261,920 | +1.13(+2.21%) |
Jan 09, 2008 | 50.03 | 51.32 | 49.31 | 51.11 | 5,448,160 | +1.29(+2.59%) |
Jan 08, 2008 | 51.92 | 52.44 | 49.75 | 49.82 | 3,255,490 | -1.74(-3.37%) |
Jan 07, 2008 | 51.66 | 52.27 | 50.47 | 51.56 | 2,505,717 | +0.33(+0.64%) |
Jan 04, 2008 | 52.93 | 53.22 | 51.23 | 51.23 | 3,239,670 | -2.03(-3.81%) |
Jan 03, 2008 | 51.97 | 54.01 | 51.96 | 53.26 | 3,799,914 | +1.40(+2.70%) |
Jan 02, 2008 | 53.54 | 53.82 | 51.77 | 51.86 | 2,377,898 | -1.76(-3.29%) |
Jan 01, 2008 | 53.49 | 54.32 | 53.07 | 53.63 | 1,367,786 | +0.00(+0.00%) |
Dec 31, 2007 | 53.49 | 54.32 | 53.07 | 53.63 | 1,350,988 | -0.10(-0.18%) |
Dec 28, 2007 | 54.66 | 54.82 | 53.56 | 53.72 | 1,125,280 | -0.32(-0.58%) |
Dec 27, 2007 | 54.70 | 54.82 | 54.04 | 54.04 | 1,231,197 | -0.95(-1.72%) |
Dec 26, 2007 | 54.89 | 55.14 | 54.07 | 54.98 | 810,996 | +0.14(+0.26%) |
Dec 24, 2007 | 54.73 | 55.36 | 54.54 | 54.84 | 583,033 | +0.66(+1.21%) |
Dec 21, 2007 | 53.68 | 54.59 | 53.01 | 54.19 | 3,576,775 | +0.63(+1.18%) |
Dec 20, 2007 | 53.57 | 53.82 | 52.52 | 53.56 | 2,560,246 | +0.84(+1.59%) |
Dec 19, 2007 | 51.90 | 53.14 | 51.62 | 52.72 | 1,796,859 | +0.67(+1.29%) |
Dec 18, 2007 | 52.04 | 52.83 | 50.64 | 52.04 | 2,944,742 | -0.10(-0.19%) |
Dec 17, 2007 | 52.30 | 53.09 | 52.01 | 52.14 | 2,471,845 | -0.67(-1.26%) |
Dec 14, 2007 | 54.16 | 54.36 | 52.78 | 52.81 | 2,546,123 | -1.46(-2.68%) |
Dec 13, 2007 | 54.10 | 54.63 | 52.95 | 54.26 | 2,352,239 | -0.04(-0.08%) |
Dec 12, 2007 | 55.08 | 55.49 | 53.29 | 54.31 | 2,478,831 | +0.73(+1.36%) |
Dec 11, 2007 | 56.25 | 56.44 | 53.54 | 53.58 | 2,898,198 | -2.60(-4.64%) |
Dec 10, 2007 | 54.88 | 56.29 | 54.88 | 56.18 | 3,357,760 | +1.30(+2.37%) |
Dec 07, 2007 | 56.36 | 56.36 | 54.88 | 54.88 | 3,141,092 | -1.13(-2.01%) |
Dec 06, 2007 | 55.40 | 56.16 | 55.02 | 56.01 | 2,754,128 | +0.29(+0.53%) |
Dec 05, 2007 | 54.77 | 55.92 | 54.31 | 55.71 | 4,643,627 | -0.61(-1.08%) |
Dec 04, 2007 | 55.64 | 56.69 | 55.19 | 56.32 | 2,306,923 | +0.08(+0.14%) |
Dec 03, 2007 | 56.48 | 57.01 | 55.52 | 56.25 | 2,395,591 | -0.47(-0.83%) |
Nov 30, 2007 | 56.08 | 58.24 | 56.08 | 56.71 | 3,479,837 | +0.81(+1.45%) |
Nov 29, 2007 | 55.72 | 56.02 | 54.00 | 55.90 | 2,942,247 | +0.11(+0.19%) |
Nov 28, 2007 | 53.93 | 55.90 | 53.40 | 55.80 | 3,085,253 | +2.66(+5.01%) |
Nov 27, 2007 | 52.18 | 53.22 | 51.55 | 53.14 | 2,506,268 | +1.06(+2.04%) |
Nov 26, 2007 | 53.92 | 53.97 | 52.06 | 52.07 | 2,220,406 | -1.81(-3.35%) |
Nov 23, 2007 | 52.83 | 54.20 | 52.58 | 53.88 | 757,783 | +1.53(+2.93%) |
Nov 21, 2007 | 52.58 | 53.19 | 51.48 | 52.34 | 2,525,674 | -0.99(-1.85%) |
Nov 20, 2007 | 53.19 | 54.28 | 51.91 | 53.33 | 3,126,061 | +0.81(+1.53%) |
Nov 19, 2007 | 53.08 | 53.21 | 51.68 | 52.53 | 3,001,833 | -0.92(-1.72%) |
Nov 16, 2007 | 53.19 | 53.95 | 52.33 | 53.44 | 3,030,970 | +0.34(+0.65%) |
Nov 15, 2007 | 55.03 | 55.03 | 52.69 | 53.10 | 3,795,200 | -1.88(-3.43%) |
Nov 14, 2007 | 55.64 | 56.02 | 54.66 | 54.98 | 4,362,962 | -1.18(-2.11%) |
Nov 13, 2007 | 54.10 | 56.18 | 54.05 | 56.17 | 2,893,941 | +2.33(+4.33%) |
Nov 12, 2007 | 53.56 | 55.09 | 52.80 | 53.84 | 4,353,360 | +0.54(+1.01%) |
Nov 09, 2007 | 52.32 | 54.26 | 51.67 | 53.30 | 2,597,248 | -0.04(-0.07%) |
Nov 08, 2007 | 52.23 | 53.55 | 51.39 | 53.33 | 2,483,494 | +1.15(+2.20%) |
Nov 07, 2007 | 53.21 | 53.69 | 52.17 | 52.18 | 3,119,251 | -1.54(-2.87%) |
Nov 06, 2007 | 51.91 | 54.03 | 51.56 | 53.72 | 2,434,262 | +2.16(+4.18%) |
Nov 05, 2007 | 50.80 | 52.05 | 50.15 | 51.57 | 2,875,329 | +0.56(+1.10%) |
Nov 02, 2007 | 50.12 | 51.22 | 49.21 | 51.01 | 2,966,834 | +0.95(+1.89%) |
Nov 01, 2007 | 51.97 | 52.29 | 50.01 | 50.06 | 2,516,192 | -2.61(-4.95%) |
Oct 31, 2007 | 52.13 | 53.04 | 51.60 | 52.67 | 3,311,487 | +0.71(+1.36%) |
Oct 30, 2007 | 51.90 | 52.35 | 51.44 | 51.96 | 2,458,876 | -0.40(-0.76%) |
Oct 29, 2007 | 52.09 | 52.52 | 51.83 | 52.36 | 2,206,189 | +0.29(+0.57%) |
Oct 26, 2007 | 51.06 | 52.22 | 50.90 | 52.06 | 2,844,812 | +0.96(+1.88%) |
Oct 25, 2007 | 50.53 | 51.80 | 50.18 | 51.11 | 2,983,974 | +0.27(+0.52%) |
Oct 24, 2007 | 50.17 | 51.08 | 49.07 | 50.84 | 3,621,885 | +0.22(+0.43%) |
Oct 23, 2007 | 49.36 | 50.76 | 49.07 | 50.62 | 2,861,647 | +1.77(+3.63%) |
Oct 22, 2007 | 47.69 | 49.00 | 47.61 | 48.85 | 2,300,278 | +0.78(+1.62%) |
Oct 19, 2007 | 48.99 | 49.19 | 48.07 | 48.07 | 3,072,828 | -0.84(-1.72%) |
Oct 18, 2007 | 48.24 | 49.50 | 48.06 | 48.91 | 2,175,225 | +0.41(+0.85%) |
Oct 17, 2007 | 50.28 | 50.28 | 46.98 | 48.50 | 5,576,342 | -1.48(-2.96%) |
Oct 16, 2007 | 49.22 | 50.61 | 48.54 | 49.98 | 3,957,937 | +1.12(+2.29%) |
Oct 15, 2007 | 49.56 | 49.63 | 48.38 | 48.86 | 1,950,051 | -0.44(-0.89%) |
Oct 12, 2007 | 49.25 | 50.03 | 49.16 | 49.30 | 2,088,758 | -0.15(-0.31%) |
Oct 11, 2007 | 50.75 | 50.84 | 49.28 | 49.45 | 2,450,716 | -1.25(-2.46%) |
Oct 10, 2007 | 50.42 | 50.85 | 50.21 | 50.70 | 2,415,278 | +0.24(+0.47%) |
Oct 09, 2007 | 49.45 | 50.50 | 49.19 | 50.46 | 1,989,349 | +0.91(+1.84%) |
Oct 08, 2007 | 48.57 | 49.82 | 48.57 | 49.55 | 2,452,241 | +0.76(+1.55%) |
Oct 05, 2007 | 47.92 | 48.89 | 47.85 | 48.79 | 2,448,648 | +1.40(+2.96%) |
Oct 04, 2007 | 47.27 | 47.69 | 47.13 | 47.39 | 861,837 | +0.12(+0.25%) |
Oct 03, 2007 | 47.13 | 47.79 | 47.12 | 47.27 | 1,229,573 | -0.17(-0.35%) |
Oct 02, 2007 | 47.48 | 47.59 | 46.96 | 47.44 | 1,156,110 | +0.05(+0.10%) |
Oct 01, 2007 | 46.56 | 47.46 | 46.27 | 47.39 | 1,575,775 | +0.99(+2.13%) |
Sep 28, 2007 | 46.43 | 46.69 | 45.87 | 46.41 | 1,062,902 | -0.17(-0.36%) |
Sep 27, 2007 | 46.48 | 46.75 | 46.00 | 46.57 | 792,122 | +0.55(+1.19%) |
Sep 26, 2007 | 45.78 | 46.63 | 45.56 | 46.03 | 1,588,493 | +0.47(+1.03%) |
Sep 25, 2007 | 44.97 | 45.66 | 44.68 | 45.56 | 1,880,813 | +0.45(+0.99%) |
Sep 24, 2007 | 45.82 | 46.27 | 45.01 | 45.11 | 1,589,685 | -0.75(-1.63%) |
Sep 21, 2007 | 46.45 | 46.45 | 45.62 | 45.86 | 2,359,065 | +0.08(+0.17%) |
Sep 20, 2007 | 46.79 | 46.79 | 45.56 | 45.78 | 1,557,149 | -0.84(-1.80%) |
Sep 19, 2007 | 46.22 | 47.02 | 46.08 | 46.62 | 2,561,862 | +0.41(+0.88%) |
Sep 18, 2007 | 43.56 | 46.22 | 43.17 | 46.22 | 2,114,498 | +2.79(+6.42%) |
Sep 17, 2007 | 43.33 | 43.68 | 43.12 | 43.43 | 853,316 | -0.23(-0.53%) |
Sep 14, 2007 | 42.98 | 43.75 | 42.77 | 43.66 | 995,944 | +0.36(+0.84%) |
Sep 13, 2007 | 42.81 | 43.51 | 42.73 | 43.30 | 1,322,093 | +0.90(+2.13%) |
Sep 12, 2007 | 42.37 | 42.80 | 42.12 | 42.39 | 912,650 | -0.18(-0.43%) |
Sep 11, 2007 | 42.20 | 43.05 | 42.06 | 42.58 | 1,158,978 | +0.67(+1.59%) |
Sep 10, 2007 | 41.92 | 42.38 | 41.35 | 41.91 | 1,194,991 | +0.35(+0.84%) |
Sep 07, 2007 | 41.67 | 42.23 | 41.40 | 41.56 | 1,147,253 | -0.78(-1.85%) |
Sep 06, 2007 | 42.70 | 42.70 | 41.74 | 42.34 | 1,395,421 | -0.32(-0.74%) |
Sep 05, 2007 | 42.79 | 42.94 | 42.26 | 42.66 | 1,285,931 | -0.64(-1.49%) |
Sep 04, 2007 | 42.46 | 43.58 | 42.46 | 43.30 | 1,057,994 | +0.27(+0.62%) |
Aug 31, 2007 | 43.14 | 43.74 | 42.69 | 43.04 | 1,348,434 | +0.35(+0.82%) |
Aug 30, 2007 | 42.54 | 43.19 | 41.95 | 42.69 | 1,555,115 | +0.10(+0.23%) |
Aug 29, 2007 | 42.00 | 42.67 | 41.34 | 42.59 | 1,806,655 | +0.88(+2.12%) |
Aug 28, 2007 | 42.94 | 43.07 | 41.69 | 41.71 | 2,111,414 | -1.58(-3.66%) |
Aug 27, 2007 | 43.07 | 43.56 | 42.98 | 43.29 | 1,093,275 | +0.06(+0.15%) |
Aug 24, 2007 | 42.63 | 43.26 | 42.18 | 43.23 | 1,585,106 | +0.50(+1.16%) |
Aug 23, 2007 | 43.89 | 44.18 | 42.16 | 42.73 | 3,118,154 | -1.20(-2.74%) |
Aug 22, 2007 | 43.98 | 44.55 | 43.07 | 43.93 | 1,406,107 | +0.21(+0.48%) |
Aug 21, 2007 | 43.37 | 43.95 | 42.94 | 43.72 | 1,830,263 | +0.15(+0.34%) |
Aug 20, 2007 | 45.58 | 45.83 | 43.07 | 43.58 | 2,436,620 | -1.83(-4.04%) |
Aug 17, 2007 | 46.05 | 47.44 | 44.33 | 45.41 | 3,359,796 | +1.02(+2.30%) |
Aug 16, 2007 | 42.34 | 44.60 | 41.13 | 44.39 | 3,679,108 | +2.02(+4.76%) |
Aug 15, 2007 | 42.53 | 43.54 | 41.98 | 42.37 | 2,224,985 | -0.32(-0.75%) |
Aug 14, 2007 | 44.82 | 44.95 | 42.53 | 42.70 | 2,800,880 | -2.11(-4.70%) |
Aug 13, 2007 | 44.57 | 46.06 | 44.21 | 44.80 | 2,751,967 | +0.34(+0.76%) |
Aug 10, 2007 | 44.76 | 45.98 | 43.35 | 44.47 | 2,695,424 | -0.71(-1.57%) |
Aug 09, 2007 | 46.33 | 46.82 | 44.19 | 45.17 | 3,720,893 | -2.25(-4.74%) |
Aug 08, 2007 | 46.27 | 48.09 | 45.90 | 47.42 | 3,172,564 | +1.34(+2.90%) |
Aug 07, 2007 | 45.08 | 46.67 | 44.55 | 46.08 | 3,501,003 | +0.37(+0.81%) |
Aug 06, 2007 | 43.45 | 45.76 | 42.71 | 45.71 | 3,681,664 | +2.44(+5.65%) |
Aug 03, 2007 | 43.70 | 44.94 | 43.24 | 43.27 | 2,768,945 | -1.60(-3.56%) |
Aug 02, 2007 | 44.26 | 45.30 | 43.94 | 44.87 | 2,449,972 | +0.89(+2.02%) |
Aug 01, 2007 | 43.70 | 44.26 | 42.60 | 43.98 | 3,078,295 | +0.24(+0.54%) |
Jul 31, 2007 | 44.84 | 45.24 | 43.74 | 43.74 | 3,023,844 | -1.06(-2.38%) |
Jul 30, 2007 | 43.37 | 45.11 | 42.81 | 44.80 | 3,446,676 | +1.26(+2.89%) |
Jul 27, 2007 | 43.31 | 44.19 | 42.84 | 43.54 | 2,785,506 | +0.05(+0.11%) |
Jul 26, 2007 | 43.97 | 44.40 | 42.84 | 43.49 | 3,031,414 | -0.75(-1.69%) |
Jul 25, 2007 | 44.43 | 45.01 | 43.44 | 44.24 | 2,329,981 | +0.06(+0.13%) |
Jul 24, 2007 | 45.50 | 45.52 | 44.10 | 44.19 | 1,693,445 | -1.60(-3.49%) |
Jul 23, 2007 | 45.86 | 46.46 | 45.57 | 45.78 | 1,752,628 | +0.28(+0.62%) |
Jul 20, 2007 | 46.24 | 46.43 | 45.09 | 45.50 | 3,050,841 | -0.96(-2.06%) |
Jul 19, 2007 | 46.92 | 47.48 | 46.18 | 46.46 | 2,220,248 | -0.67(-1.43%) |
Jul 18, 2007 | 47.17 | 47.58 | 46.34 | 47.13 | 2,480,067 | -0.41(-0.85%) |
Jul 17, 2007 | 47.48 | 47.91 | 47.27 | 47.54 | 1,823,218 | +0.53(+1.13%) |
Jul 16, 2007 | 46.22 | 47.18 | 46.21 | 47.01 | 1,766,059 | +0.62(+1.33%) |
Jul 13, 2007 | 46.59 | 47.13 | 46.36 | 46.39 | 1,858,020 | -0.43(-0.93%) |
Jul 12, 2007 | 45.45 | 46.88 | 45.16 | 46.83 | 2,451,103 | +1.67(+3.69%) |
Jul 11, 2007 | 45.24 | 45.55 | 44.84 | 45.16 | 2,411,559 | -0.12(-0.26%) |
Jul 10, 2007 | 45.61 | 45.93 | 45.24 | 45.28 | 2,705,242 | -0.48(-1.06%) |
Jul 09, 2007 | 45.47 | 46.15 | 45.36 | 45.76 | 2,169,782 | +0.29(+0.65%) |
Jul 06, 2007 | 45.14 | 45.54 | 45.03 | 45.47 | 878,857 | +0.18(+0.40%) |
Jul 05, 2007 | 45.44 | 45.71 | 45.15 | 45.29 | 963,542 | -0.23(-0.51%) |
Jul 03, 2007 | 45.37 | 45.73 | 45.37 | 45.52 | 474,533 | +0.16(+0.36%) |
Jul 02, 2007 | 45.33 | 45.69 | 45.22 | 45.36 | 1,227,329 | +0.37(+0.82%) |
Jun 29, 2007 | 45.43 | 45.63 | 44.64 | 44.98 | 1,631,298 | -0.39(-0.86%) |
Jun 28, 2007 | 44.64 | 45.70 | 44.49 | 45.38 | 2,291,639 | +0.78(+1.76%) |
Jun 27, 2007 | 44.47 | 44.64 | 44.02 | 44.59 | 2,167,088 | -0.18(-0.41%) |
Jun 26, 2007 | 45.03 | 45.26 | 44.60 | 44.77 | 1,837,117 | +0.03(+0.06%) |
Jun 25, 2007 | 44.96 | 45.48 | 44.47 | 44.75 | 1,403,297 | -0.15(-0.34%) |
Jun 22, 2007 | 45.74 | 45.74 | 44.75 | 44.90 | 2,202,554 | -0.74(-1.63%) |
Jun 21, 2007 | 45.43 | 45.66 | 45.00 | 45.64 | 1,583,158 | +0.12(+0.26%) |
Jun 20, 2007 | 46.19 | 46.32 | 45.52 | 45.52 | 1,271,808 | -0.53(-1.16%) |
Jun 19, 2007 | 45.54 | 46.11 | 45.54 | 46.06 | 1,259,526 | +0.28(+0.61%) |
Jun 18, 2007 | 45.75 | 45.86 | 45.48 | 45.78 | 978,775 | +0.00(+0.00%) |
Jun 15, 2007 | 45.75 | 45.87 | 45.55 | 45.78 | 1,961,691 | +0.36(+0.80%) |
Jun 14, 2007 | 45.52 | 45.62 | 45.21 | 45.41 | 1,320,075 | +0.01(+0.02%) |
Jun 13, 2007 | 44.26 | 45.41 | 44.26 | 45.41 | 1,868,012 | +1.15(+2.59%) |
Jun 12, 2007 | 44.88 | 44.95 | 44.25 | 44.26 | 1,462,450 | -0.69(-1.54%) |
Jun 11, 2007 | 44.63 | 45.17 | 44.41 | 44.95 | 882,205 | +0.32(+0.72%) |
Jun 08, 2007 | 43.67 | 44.66 | 43.67 | 44.63 | 1,831,310 | +0.83(+1.89%) |
Jun 07, 2007 | 44.59 | 44.75 | 43.80 | 43.80 | 2,124,494 | -0.91(-2.04%) |
Jun 06, 2007 | 44.57 | 44.83 | 44.47 | 44.71 | 2,109,474 | -0.12(-0.27%) |
Jun 05, 2007 | 45.57 | 45.60 | 44.77 | 44.83 | 1,900,366 | -0.81(-1.76%) |
Jun 04, 2007 | 45.41 | 45.73 | 45.41 | 45.64 | 1,007,922 | +0.09(+0.20%) |
Jun 01, 2007 | 45.54 | 45.78 | 45.34 | 45.55 | 1,836,640 | -0.03(-0.06%) |
May 31, 2007 | 45.45 | 45.87 | 45.45 | 45.57 | 1,681,798 | +0.04(+0.09%) |
May 30, 2007 | 45.09 | 45.59 | 44.88 | 45.53 | 1,395,484 | +0.36(+0.81%) |
May 29, 2007 | 45.21 | 45.50 | 45.06 | 45.17 | 1,227,358 | -0.03(-0.08%) |
May 25, 2007 | 44.81 | 45.28 | 44.57 | 45.20 | 1,713,790 | +0.53(+1.19%) |
May 24, 2007 | 45.06 | 45.43 | 44.49 | 44.67 | 2,199,009 | -0.34(-0.76%) |
May 23, 2007 | 44.82 | 45.46 | 44.82 | 45.01 | 1,767,725 | +0.05(+0.11%) |
May 22, 2007 | 44.64 | 45.15 | 44.64 | 44.96 | 1,670,516 | +0.10(+0.22%) |
May 21, 2007 | 44.82 | 45.09 | 44.58 | 44.87 | 1,410,467 | -0.07(-0.16%) |
May 18, 2007 | 45.15 | 45.15 | 44.84 | 44.94 | 1,551,197 | +0.10(+0.22%) |
May 17, 2007 | 45.06 | 45.24 | 44.83 | 44.84 | 1,295,749 | -0.22(-0.50%) |
May 16, 2007 | 44.96 | 45.40 | 44.55 | 45.06 | 1,456,871 | +0.45(+1.00%) |
May 15, 2007 | 44.82 | 45.12 | 44.61 | 44.61 | 1,585,725 | -0.27(-0.59%) |
May 14, 2007 | 45.55 | 45.58 | 44.66 | 44.88 | 1,165,082 | -0.52(-1.14%) |
May 11, 2007 | 45.30 | 45.41 | 44.95 | 45.40 | 1,309,071 | +0.43(+0.95%) |
May 10, 2007 | 45.52 | 45.71 | 44.97 | 44.97 | 1,799,562 | -0.60(-1.31%) |
May 09, 2007 | 44.87 | 45.69 | 44.78 | 45.57 | 2,049,670 | +0.68(+1.51%) |
May 08, 2007 | 44.90 | 44.90 | 44.53 | 44.89 | 1,187,596 | -0.01(-0.02%) |
May 07, 2007 | 44.86 | 45.11 | 44.73 | 44.89 | 1,239,815 | +0.25(+0.55%) |
May 04, 2007 | 44.60 | 44.74 | 44.37 | 44.65 | 685,585 | -0.06(-0.13%) |
May 03, 2007 | 44.61 | 44.72 | 44.32 | 44.70 | 819,836 | +0.29(+0.66%) |
May 02, 2007 | 44.45 | 44.63 | 43.96 | 44.41 | 1,142,562 | +0.27(+0.62%) |