Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 31.65 | 31.85 | 30.77 | 30.87 | 3,757,353 | -0.78(-2.45%) |
Apr 29, 2008 | 30.69 | 31.84 | 30.50 | 31.64 | 4,374,946 | +0.69(+2.24%) |
Apr 28, 2008 | 31.30 | 31.37 | 30.57 | 30.95 | 3,868,963 | -0.26(-0.83%) |
Apr 25, 2008 | 31.08 | 31.48 | 30.54 | 31.21 | 7,296,018 | +0.22(+0.70%) |
Apr 24, 2008 | 31.44 | 31.85 | 30.87 | 30.99 | 4,181,765 | -0.30(-0.96%) |
Apr 23, 2008 | 32.86 | 32.86 | 30.63 | 31.29 | 7,143,908 | +0.80(+2.63%) |
Apr 22, 2008 | 31.31 | 31.31 | 30.33 | 30.49 | 2,963,872 | -0.71(-2.28%) |
Apr 21, 2008 | 31.40 | 31.49 | 30.72 | 31.20 | 2,315,769 | -0.62(-1.94%) |
Apr 18, 2008 | 32.03 | 32.15 | 31.52 | 31.82 | 2,610,503 | +0.55(+1.76%) |
Apr 17, 2008 | 30.23 | 31.53 | 29.97 | 31.27 | 2,413,522 | +0.83(+2.72%) |
Apr 16, 2008 | 29.98 | 30.58 | 29.84 | 30.44 | 2,460,415 | +0.78(+2.62%) |
Apr 15, 2008 | 29.32 | 29.80 | 28.66 | 29.66 | 3,425,266 | +0.48(+1.66%) |
Apr 14, 2008 | 29.80 | 29.80 | 29.09 | 29.18 | 2,463,861 | -0.62(-2.07%) |
Apr 11, 2008 | 30.54 | 30.79 | 29.65 | 29.80 | 4,182,469 | -1.18(-3.80%) |
Apr 10, 2008 | 30.91 | 31.37 | 30.73 | 30.97 | 2,372,217 | -0.11(-0.35%) |
Apr 09, 2008 | 31.95 | 32.02 | 30.96 | 31.08 | 3,741,529 | -0.79(-2.46%) |
Apr 08, 2008 | 31.73 | 32.18 | 31.72 | 31.87 | 2,440,535 | -0.07(-0.21%) |
Apr 07, 2008 | 31.80 | 32.12 | 31.36 | 31.93 | 2,728,510 | +0.24(+0.76%) |
Apr 04, 2008 | 31.29 | 31.86 | 30.64 | 31.69 | 3,906,403 | +0.66(+2.13%) |
Apr 03, 2008 | 31.22 | 31.61 | 30.63 | 31.03 | 3,271,942 | -0.36(-1.14%) |
Apr 02, 2008 | 30.82 | 32.11 | 30.67 | 31.39 | 2,651,491 | +0.48(+1.54%) |
Apr 01, 2008 | 29.28 | 30.92 | 29.28 | 30.92 | 3,703,437 | +1.83(+6.29%) |
Mar 31, 2008 | 29.20 | 29.62 | 28.87 | 29.09 | 2,063,945 | -0.17(-0.57%) |
Mar 28, 2008 | 30.83 | 30.83 | 29.24 | 29.25 | 1,993,958 | -0.79(-2.64%) |
Mar 27, 2008 | 30.90 | 31.32 | 30.05 | 30.05 | 2,843,468 | -0.75(-2.44%) |
Mar 26, 2008 | 30.31 | 30.88 | 29.96 | 30.80 | 3,724,206 | +0.22(+0.71%) |
Mar 25, 2008 | 30.69 | 31.01 | 30.06 | 30.58 | 3,530,309 | -0.03(-0.11%) |
Mar 24, 2008 | 29.98 | 30.85 | 29.98 | 30.61 | 3,210,087 | +0.82(+2.75%) |
Mar 21, 2008 | 28.39 | 29.85 | 28.10 | 29.80 | 7,450,688 | -0.00(-0.00%) |
Mar 20, 2008 | 28.39 | 29.85 | 28.10 | 29.80 | 7,450,688 | +1.70(+6.04%) |
Mar 19, 2008 | 29.69 | 30.05 | 28.10 | 28.10 | 3,092,330 | -1.39(-4.70%) |
Mar 18, 2008 | 27.23 | 29.49 | 27.23 | 29.49 | 5,956,179 | +2.71(+10.14%) |
Mar 17, 2008 | 26.36 | 27.36 | 26.00 | 26.77 | 5,408,591 | -0.64(-2.35%) |
Mar 14, 2008 | 29.06 | 29.06 | 27.08 | 27.42 | 6,435,097 | -1.51(-5.23%) |
Mar 13, 2008 | 28.39 | 29.65 | 27.69 | 28.93 | 5,123,476 | +0.18(+0.61%) |
Mar 12, 2008 | 28.89 | 29.64 | 28.55 | 28.75 | 4,643,125 | -0.63(-2.16%) |
Mar 11, 2008 | 29.27 | 29.52 | 27.67 | 29.39 | 13,101,265 | -0.26(-0.87%) |
Mar 10, 2008 | 30.12 | 30.41 | 29.59 | 29.65 | 4,227,362 | -0.39(-1.31%) |
Mar 07, 2008 | 29.59 | 31.03 | 29.44 | 30.04 | 4,097,087 | +0.00(+0.00%) |
Mar 06, 2008 | 31.08 | 31.30 | 29.65 | 30.04 | 5,590,165 | -1.35(-4.31%) |
Mar 05, 2008 | 31.48 | 32.07 | 30.80 | 31.39 | 3,080,105 | +0.11(+0.35%) |
Mar 04, 2008 | 31.07 | 31.44 | 30.36 | 31.28 | 3,271,695 | -0.03(-0.08%) |
Mar 03, 2008 | 30.53 | 31.60 | 30.53 | 31.31 | 3,360,224 | -0.41(-1.29%) |
Feb 29, 2008 | 33.38 | 33.38 | 31.57 | 31.72 | 4,245,079 | -2.10(-6.22%) |
Feb 28, 2008 | 33.91 | 34.24 | 33.18 | 33.82 | 2,852,638 | -0.48(-1.41%) |
Feb 27, 2008 | 35.05 | 35.07 | 34.11 | 34.31 | 3,783,565 | -1.03(-2.91%) |
Feb 26, 2008 | 32.39 | 35.82 | 32.39 | 35.33 | 8,900,257 | +2.84(+8.74%) |
Feb 25, 2008 | 32.06 | 32.64 | 31.61 | 32.49 | 4,367,597 | +0.51(+1.59%) |
Feb 22, 2008 | 32.15 | 32.47 | 31.21 | 31.98 | 2,617,622 | -0.16(-0.49%) |
Feb 21, 2008 | 32.82 | 33.39 | 31.98 | 32.14 | 4,100,734 | -0.50(-1.53%) |
Feb 20, 2008 | 31.85 | 32.64 | 31.31 | 32.64 | 2,449,806 | +0.58(+1.80%) |
Feb 19, 2008 | 32.71 | 32.91 | 31.89 | 32.07 | 2,110,225 | -0.33(-1.01%) |
Feb 18, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 32.19 | 32.69 | 31.62 | 32.39 | 3,243,924 | +0.19(+0.60%) |
Feb 14, 2008 | 32.74 | 33.75 | 32.13 | 32.20 | 4,339,799 | -0.80(-2.43%) |
Feb 13, 2008 | 32.43 | 33.25 | 32.21 | 33.00 | 6,236,809 | +0.76(+2.36%) |
Feb 12, 2008 | 31.92 | 32.89 | 30.69 | 32.24 | 10,110,545 | +1.90(+6.28%) |
Feb 11, 2008 | 30.03 | 30.66 | 29.17 | 30.34 | 4,500,581 | +0.24(+0.80%) |
Feb 08, 2008 | 31.41 | 31.86 | 29.84 | 30.10 | 6,828,086 | -0.80(-2.59%) |
Feb 07, 2008 | 28.47 | 31.01 | 28.47 | 30.90 | 14,879,921 | +2.91(+10.41%) |
Feb 06, 2008 | 28.97 | 29.21 | 27.83 | 27.98 | 4,551,110 | -0.38(-1.33%) |
Feb 05, 2008 | 29.45 | 29.50 | 28.31 | 28.36 | 5,272,732 | -1.04(-3.52%) |
Feb 04, 2008 | 29.59 | 30.42 | 29.33 | 29.40 | 3,954,406 | -0.65(-2.17%) |
Feb 01, 2008 | 29.17 | 30.33 | 29.09 | 30.05 | 5,750,408 | +1.00(+3.45%) |
Jan 31, 2008 | 28.86 | 29.70 | 27.84 | 29.04 | 11,346,752 | -0.22(-0.74%) |
Jan 30, 2008 | 29.98 | 30.55 | 29.19 | 29.26 | 5,752,589 | -0.79(-2.61%) |
Jan 29, 2008 | 29.78 | 30.19 | 29.02 | 30.05 | 3,353,047 | +0.51(+1.72%) |
Jan 28, 2008 | 30.33 | 30.42 | 29.16 | 29.54 | 4,843,254 | -0.53(-1.78%) |
Jan 25, 2008 | 30.97 | 31.73 | 29.97 | 30.07 | 4,848,141 | -0.53(-1.72%) |
Jan 24, 2008 | 29.97 | 31.73 | 29.97 | 30.60 | 8,357,798 | +0.87(+2.92%) |
Jan 23, 2008 | 27.79 | 29.92 | 27.11 | 29.73 | 13,582,946 | +1.04(+3.61%) |
Jan 22, 2008 | 26.86 | 28.82 | 26.42 | 28.69 | 11,153,760 | +0.61(+2.17%) |
Jan 21, 2008 | 29.34 | 29.36 | 27.44 | 28.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 29.34 | 29.36 | 27.44 | 28.08 | 8,810,223 | -1.04(-3.56%) |
Jan 17, 2008 | 30.51 | 31.12 | 28.90 | 29.12 | 7,786,489 | -1.35(-4.44%) |
Jan 16, 2008 | 29.67 | 31.46 | 29.37 | 30.47 | 7,616,114 | +0.61(+2.04%) |
Jan 15, 2008 | 30.11 | 31.27 | 29.14 | 29.86 | 7,627,316 | -0.18(-0.58%) |
Jan 14, 2008 | 29.72 | 30.26 | 29.57 | 30.04 | 4,387,198 | +0.80(+2.74%) |
Jan 11, 2008 | 28.94 | 29.40 | 28.36 | 29.24 | 5,010,964 | +0.09(+0.32%) |
Jan 10, 2008 | 27.70 | 29.62 | 27.20 | 29.14 | 7,227,636 | +1.44(+5.18%) |
Jan 09, 2008 | 27.93 | 28.42 | 27.07 | 27.71 | 5,644,594 | -0.10(-0.36%) |
Jan 08, 2008 | 28.84 | 29.60 | 27.81 | 27.81 | 5,224,541 | -0.83(-2.89%) |
Jan 07, 2008 | 27.98 | 28.94 | 27.77 | 28.64 | 5,096,592 | +0.88(+3.16%) |
Jan 04, 2008 | 28.39 | 28.39 | 27.34 | 27.76 | 5,858,557 | -0.86(-3.01%) |
Jan 03, 2008 | 29.61 | 29.61 | 28.49 | 28.62 | 3,678,052 | -0.66(-2.25%) |
Jan 02, 2008 | 30.13 | 30.13 | 28.99 | 29.28 | 3,996,965 | -0.53(-1.79%) |
Jan 01, 2008 | 29.98 | 30.27 | 29.48 | 29.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.98 | 30.27 | 29.48 | 29.81 | 2,974,417 | -0.13(-0.45%) |
Dec 28, 2007 | 30.16 | 30.42 | 29.84 | 29.95 | 3,332,058 | -0.19(-0.64%) |
Dec 27, 2007 | 30.45 | 30.82 | 30.09 | 30.14 | 2,592,864 | -0.53(-1.74%) |
Dec 26, 2007 | 31.32 | 31.34 | 30.11 | 30.67 | 3,245,315 | -0.84(-2.65%) |
Dec 24, 2007 | 31.02 | 31.77 | 30.98 | 31.51 | 1,394,074 | +0.48(+1.56%) |
Dec 21, 2007 | 31.57 | 31.85 | 30.78 | 31.02 | 5,658,281 | -0.12(-0.38%) |
Dec 20, 2007 | 31.92 | 31.92 | 30.63 | 31.14 | 7,712,336 | -0.60(-1.89%) |
Dec 19, 2007 | 32.24 | 32.39 | 31.37 | 31.74 | 3,841,428 | -0.24(-0.76%) |
Dec 18, 2007 | 31.50 | 32.13 | 31.38 | 31.98 | 4,845,735 | +0.78(+2.49%) |
Dec 17, 2007 | 32.06 | 32.07 | 31.07 | 31.21 | 4,324,963 | -0.93(-2.88%) |
Dec 14, 2007 | 32.19 | 32.82 | 31.58 | 32.13 | 4,360,592 | +0.02(+0.05%) |
Dec 13, 2007 | 32.04 | 32.22 | 31.21 | 32.12 | 5,201,735 | +0.05(+0.16%) |
Dec 12, 2007 | 33.54 | 34.28 | 31.73 | 32.07 | 6,597,976 | -0.67(-2.04%) |
Dec 11, 2007 | 34.48 | 34.48 | 32.67 | 32.74 | 4,363,288 | -1.48(-4.32%) |
Dec 10, 2007 | 33.71 | 35.15 | 33.36 | 34.21 | 3,862,111 | +0.87(+2.60%) |
Dec 07, 2007 | 33.09 | 34.09 | 32.99 | 33.35 | 5,449,918 | +0.38(+1.17%) |
Dec 06, 2007 | 31.89 | 33.04 | 31.01 | 32.96 | 5,638,307 | +1.29(+4.09%) |
Dec 05, 2007 | 30.90 | 31.73 | 30.67 | 31.67 | 4,283,122 | +1.25(+4.12%) |
Dec 04, 2007 | 30.46 | 30.65 | 29.77 | 30.41 | 4,043,452 | -0.18(-0.57%) |
Dec 03, 2007 | 31.82 | 32.03 | 30.38 | 30.59 | 4,483,645 | -0.86(-2.73%) |
Nov 30, 2007 | 31.45 | 33.53 | 31.28 | 31.45 | 5,832,164 | +0.92(+3.01%) |
Nov 29, 2007 | 31.52 | 31.52 | 30.20 | 30.53 | 3,955,372 | -1.03(-3.25%) |
Nov 28, 2007 | 29.85 | 31.94 | 29.85 | 31.56 | 5,345,109 | +2.00(+6.78%) |
Nov 27, 2007 | 30.12 | 30.46 | 29.27 | 29.55 | 5,076,237 | -0.35(-1.17%) |
Nov 26, 2007 | 31.32 | 31.32 | 29.86 | 29.90 | 3,250,851 | -1.19(-3.84%) |
Nov 23, 2007 | 30.15 | 31.27 | 29.93 | 31.10 | 1,739,050 | +1.21(+4.05%) |
Nov 21, 2007 | 30.42 | 30.48 | 29.74 | 29.89 | 5,914,036 | -0.73(-2.37%) |
Nov 20, 2007 | 30.94 | 30.94 | 29.65 | 30.61 | 9,843,131 | -0.21(-0.68%) |
Nov 19, 2007 | 33.22 | 33.22 | 30.72 | 30.82 | 7,046,851 | -1.00(-3.15%) |
Nov 16, 2007 | 31.73 | 32.17 | 31.11 | 31.83 | 5,575,206 | +0.22(+0.69%) |
Nov 15, 2007 | 33.24 | 33.34 | 31.41 | 31.61 | 8,567,848 | -1.63(-4.90%) |
Nov 14, 2007 | 34.73 | 34.82 | 33.00 | 33.24 | 6,283,927 | -1.37(-3.96%) |
Nov 13, 2007 | 33.41 | 34.72 | 33.41 | 34.61 | 5,589,817 | +1.54(+4.65%) |
Nov 12, 2007 | 32.28 | 34.25 | 32.11 | 33.07 | 7,293,083 | +0.79(+2.46%) |
Nov 09, 2007 | 31.11 | 33.03 | 31.11 | 32.28 | 7,251,720 | +0.51(+1.60%) |
Nov 08, 2007 | 32.73 | 32.77 | 30.90 | 31.77 | 10,375,178 | -0.80(-2.46%) |
Nov 07, 2007 | 33.50 | 33.81 | 32.36 | 32.57 | 12,372,058 | -1.75(-5.11%) |
Nov 06, 2007 | 34.20 | 34.49 | 32.48 | 34.32 | 8,330,206 | +0.15(+0.44%) |
Nov 05, 2007 | 34.23 | 34.61 | 33.51 | 34.17 | 6,244,996 | -0.11(-0.32%) |
Nov 02, 2007 | 34.99 | 35.12 | 33.88 | 34.28 | 6,591,914 | -0.81(-2.31%) |
Nov 01, 2007 | 36.12 | 36.33 | 34.95 | 35.09 | 5,048,143 | -1.42(-3.89%) |
Oct 31, 2007 | 36.37 | 37.20 | 36.01 | 36.51 | 4,558,143 | +0.39(+1.09%) |
Oct 30, 2007 | 36.16 | 36.74 | 35.92 | 36.12 | 2,634,183 | -0.03(-0.09%) |
Oct 29, 2007 | 36.67 | 36.80 | 35.71 | 36.15 | 3,687,467 | -0.08(-0.23%) |
Oct 26, 2007 | 36.95 | 37.21 | 33.82 | 36.23 | 15,412,667 | +0.05(+0.14%) |
Oct 25, 2007 | 37.11 | 38.11 | 36.18 | 36.18 | 9,640,536 | -2.17(-5.66%) |
Oct 24, 2007 | 38.27 | 39.27 | 37.34 | 38.36 | 10,425,353 | -1.21(-3.06%) |
Oct 23, 2007 | 39.73 | 40.01 | 39.12 | 39.57 | 3,917,380 | +0.53(+1.37%) |
Oct 22, 2007 | 38.13 | 39.83 | 38.00 | 39.03 | 3,286,796 | +0.32(+0.82%) |
Oct 19, 2007 | 39.29 | 39.73 | 38.61 | 38.72 | 4,210,280 | -0.62(-1.57%) |
Oct 18, 2007 | 39.50 | 39.62 | 39.05 | 39.33 | 2,988,389 | -0.17(-0.42%) |
Oct 17, 2007 | 40.16 | 40.36 | 38.83 | 39.50 | 4,367,866 | -0.40(-1.00%) |
Oct 16, 2007 | 40.00 | 40.11 | 39.38 | 39.90 | 2,956,416 | -0.36(-0.89%) |
Oct 15, 2007 | 41.10 | 41.10 | 39.98 | 40.26 | 3,853,556 | -0.99(-2.41%) |
Oct 12, 2007 | 41.17 | 41.88 | 40.95 | 41.25 | 2,379,283 | +0.20(+0.49%) |
Oct 11, 2007 | 42.68 | 42.81 | 40.44 | 41.05 | 4,629,632 | -1.26(-2.98%) |
Oct 10, 2007 | 43.07 | 43.29 | 41.93 | 42.31 | 3,228,959 | -0.86(-1.99%) |
Oct 09, 2007 | 43.11 | 43.24 | 42.19 | 43.17 | 3,439,593 | +0.13(+0.31%) |
Oct 08, 2007 | 43.90 | 44.27 | 42.88 | 43.04 | 3,224,049 | -1.05(-2.39%) |
Oct 05, 2007 | 43.66 | 44.84 | 43.54 | 44.09 | 4,132,565 | +0.46(+1.05%) |
Oct 04, 2007 | 45.14 | 45.37 | 43.17 | 43.63 | 4,646,396 | -1.39(-3.10%) |
Oct 03, 2007 | 44.06 | 46.76 | 43.88 | 45.03 | 6,948,758 | +0.78(+1.75%) |
Oct 02, 2007 | 43.90 | 45.01 | 43.34 | 44.25 | 8,840,271 | +0.31(+0.70%) |
Oct 01, 2007 | 42.09 | 43.95 | 41.70 | 43.94 | 4,188,486 | +1.85(+4.40%) |
Sep 28, 2007 | 41.84 | 42.87 | 41.59 | 42.09 | 4,407,502 | +0.03(+0.06%) |
Sep 27, 2007 | 39.80 | 42.89 | 39.64 | 42.06 | 8,660,772 | +2.49(+6.29%) |
Sep 26, 2007 | 38.34 | 39.78 | 37.70 | 39.58 | 5,414,569 | +1.10(+2.87%) |
Sep 25, 2007 | 38.98 | 39.27 | 38.17 | 38.47 | 4,405,466 | -0.86(-2.19%) |
Sep 24, 2007 | 40.53 | 40.57 | 38.86 | 39.33 | 4,944,325 | -1.04(-2.57%) |
Sep 21, 2007 | 39.90 | 40.73 | 39.80 | 40.37 | 3,490,245 | +0.55(+1.38%) |
Sep 20, 2007 | 40.67 | 41.22 | 39.61 | 39.82 | 4,045,856 | -0.85(-2.09%) |
Sep 19, 2007 | 40.04 | 41.75 | 39.93 | 40.67 | 5,634,114 | +1.25(+3.18%) |
Sep 18, 2007 | 35.91 | 39.98 | 35.91 | 39.42 | 10,867,217 | +3.62(+10.10%) |
Sep 17, 2007 | 37.11 | 37.40 | 35.42 | 35.80 | 3,677,648 | -1.26(-3.40%) |
Sep 14, 2007 | 36.89 | 38.31 | 36.26 | 37.06 | 3,416,961 | -0.35(-0.94%) |
Sep 13, 2007 | 36.96 | 37.80 | 36.33 | 37.41 | 4,945,793 | +0.45(+1.22%) |
Sep 12, 2007 | 37.01 | 37.44 | 36.82 | 36.96 | 3,086,461 | -0.22(-0.58%) |
Sep 11, 2007 | 36.94 | 37.75 | 36.91 | 37.18 | 3,958,932 | +0.31(+0.84%) |
Sep 10, 2007 | 37.36 | 37.64 | 36.74 | 36.87 | 3,727,702 | -0.11(-0.29%) |
Sep 07, 2007 | 37.58 | 37.85 | 36.93 | 36.98 | 5,088,739 | -1.46(-3.80%) |
Sep 06, 2007 | 37.96 | 38.88 | 37.46 | 38.44 | 3,851,896 | +0.90(+2.40%) |
Sep 05, 2007 | 38.33 | 38.50 | 37.38 | 37.54 | 5,255,546 | -1.07(-2.77%) |
Sep 04, 2007 | 38.21 | 39.08 | 38.08 | 38.61 | 6,194,716 | +0.32(+0.83%) |
Aug 31, 2007 | 38.42 | 38.71 | 37.77 | 38.29 | 4,085,863 | +0.63(+1.69%) |
Aug 30, 2007 | 37.95 | 38.49 | 37.20 | 37.65 | 3,811,165 | -0.79(-2.06%) |
Aug 29, 2007 | 37.91 | 38.45 | 37.25 | 38.45 | 3,645,676 | +1.01(+2.70%) |
Aug 28, 2007 | 38.13 | 38.98 | 37.34 | 37.44 | 4,715,609 | -1.10(-2.86%) |
Aug 27, 2007 | 38.58 | 39.30 | 38.34 | 38.54 | 5,109,216 | -0.25(-0.65%) |
Aug 24, 2007 | 38.33 | 39.07 | 38.33 | 38.79 | 7,144,903 | +0.18(+0.45%) |
Aug 23, 2007 | 39.43 | 40.17 | 38.33 | 38.62 | 8,160,232 | -0.28(-0.73%) |
Aug 22, 2007 | 39.27 | 40.33 | 38.53 | 38.90 | 9,454,330 | -0.18(-0.45%) |
Aug 21, 2007 | 37.50 | 40.29 | 37.18 | 39.07 | 13,692,631 | +0.75(+1.96%) |
Aug 20, 2007 | 41.17 | 41.30 | 37.70 | 38.32 | 16,435,900 | -3.42(-8.18%) |
Aug 17, 2007 | 42.44 | 44.86 | 39.58 | 41.74 | 10,691,070 | +0.65(+1.59%) |
Aug 16, 2007 | 40.09 | 41.82 | 36.49 | 41.09 | 20,248,530 | +0.02(+0.04%) |
Aug 15, 2007 | 41.17 | 42.13 | 40.16 | 41.07 | 10,606,315 | -0.67(-1.60%) |
Aug 14, 2007 | 43.77 | 44.19 | 40.96 | 41.74 | 13,794,309 | -2.03(-4.64%) |
Aug 13, 2007 | 46.76 | 47.02 | 43.45 | 43.77 | 6,867,211 | -1.91(-4.19%) |
Aug 10, 2007 | 46.35 | 46.54 | 44.00 | 45.68 | 8,264,702 | -1.71(-3.61%) |
Aug 09, 2007 | 46.23 | 48.83 | 45.93 | 47.39 | 6,615,057 | -1.34(-2.76%) |
Aug 08, 2007 | 47.37 | 50.01 | 46.77 | 48.74 | 7,909,621 | +2.08(+4.46%) |
Aug 07, 2007 | 44.81 | 46.88 | 44.29 | 46.66 | 6,621,978 | +1.45(+3.21%) |
Aug 06, 2007 | 44.55 | 45.31 | 43.72 | 45.20 | 6,953,536 | +0.57(+1.27%) |
Aug 03, 2007 | 45.28 | 47.81 | 44.63 | 44.64 | 9,843,039 | -3.17(-6.64%) |
Aug 02, 2007 | 45.50 | 48.64 | 45.50 | 47.81 | 11,051,725 | +1.55(+3.36%) |
Aug 01, 2007 | 45.10 | 46.42 | 43.48 | 46.26 | 11,121,971 | +1.33(+2.96%) |
Jul 31, 2007 | 45.93 | 46.97 | 44.68 | 44.93 | 7,567,436 | -0.61(-1.34%) |
Jul 30, 2007 | 45.19 | 46.09 | 44.61 | 45.54 | 5,424,867 | -0.40(-0.87%) |
Jul 27, 2007 | 46.35 | 46.97 | 45.43 | 45.94 | 4,907,739 | -0.26(-0.56%) |
Jul 26, 2007 | 47.18 | 47.43 | 45.27 | 46.20 | 7,798,118 | -1.70(-3.56%) |
Jul 25, 2007 | 46.69 | 48.69 | 46.34 | 47.90 | 8,055,341 | +1.19(+2.54%) |
Jul 24, 2007 | 48.85 | 48.85 | 46.51 | 46.72 | 7,599,460 | -2.47(-5.03%) |
Jul 23, 2007 | 49.48 | 49.96 | 48.96 | 49.19 | 5,358,647 | +0.15(+0.31%) |
Jul 20, 2007 | 49.28 | 49.43 | 48.44 | 49.04 | 5,884,038 | -0.63(-1.28%) |
Jul 19, 2007 | 50.87 | 50.87 | 49.42 | 49.67 | 3,476,613 | -0.07(-0.13%) |
Jul 18, 2007 | 50.14 | 50.31 | 48.35 | 49.74 | 7,815,482 | -1.02(-2.01%) |
Jul 17, 2007 | 51.23 | 51.61 | 50.67 | 50.76 | 2,978,450 | -0.28(-0.56%) |
Jul 16, 2007 | 52.19 | 52.21 | 51.01 | 51.04 | 2,739,196 | -1.24(-2.38%) |
Jul 13, 2007 | 51.36 | 52.39 | 51.10 | 52.29 | 3,774,403 | +1.19(+2.34%) |
Jul 12, 2007 | 50.85 | 51.09 | 50.46 | 51.09 | 4,855,353 | +0.24(+0.48%) |
Jul 11, 2007 | 50.40 | 51.10 | 50.34 | 50.85 | 3,641,126 | +0.42(+0.83%) |
Jul 10, 2007 | 50.69 | 51.11 | 49.72 | 50.43 | 5,609,995 | -0.93(-1.80%) |
Jul 09, 2007 | 51.85 | 52.01 | 50.82 | 51.36 | 3,426,061 | -0.66(-1.27%) |
Jul 06, 2007 | 53.03 | 53.20 | 51.36 | 52.02 | 3,024,927 | +0.72(+1.40%) |
Jul 05, 2007 | 50.86 | 51.43 | 50.43 | 51.30 | 2,999,285 | +0.45(+0.89%) |
Jul 03, 2007 | 51.83 | 52.01 | 50.71 | 50.85 | 3,370,140 | -0.96(-1.85%) |
Jul 02, 2007 | 51.94 | 52.36 | 50.62 | 51.81 | 3,777,829 | -0.13(-0.26%) |
Jun 29, 2007 | 52.22 | 52.96 | 51.36 | 51.94 | 6,618,378 | -0.28(-0.53%) |
Jun 28, 2007 | 52.38 | 52.59 | 51.67 | 52.22 | 3,896,178 | -0.03(-0.06%) |
Jun 27, 2007 | 52.11 | 52.53 | 50.61 | 52.25 | 7,828,598 | +0.43(+0.82%) |
Jun 26, 2007 | 52.33 | 52.38 | 51.31 | 51.83 | 7,067,536 | +0.78(+1.54%) |
Jun 25, 2007 | 52.99 | 53.05 | 50.63 | 51.04 | 5,827,322 | -1.88(-3.55%) |
Jun 22, 2007 | 53.04 | 53.28 | 52.75 | 52.92 | 4,934,985 | -0.52(-0.97%) |
Jun 21, 2007 | 53.65 | 53.76 | 51.95 | 53.44 | 7,908,280 | -0.21(-0.39%) |
Jun 20, 2007 | 55.95 | 56.04 | 53.47 | 53.65 | 5,789,375 | -2.30(-4.12%) |
Jun 19, 2007 | 55.52 | 56.02 | 55.15 | 55.95 | 1,923,964 | +0.00(+0.00%) |
Jun 18, 2007 | 56.91 | 56.95 | 55.83 | 55.95 | 2,165,133 | -0.56(-0.99%) |
Jun 15, 2007 | 56.42 | 56.89 | 56.39 | 56.51 | 2,525,569 | +0.58(+1.05%) |
Jun 14, 2007 | 55.80 | 56.42 | 55.78 | 55.93 | 1,570,592 | +0.13(+0.22%) |
Jun 13, 2007 | 55.95 | 55.99 | 54.70 | 55.80 | 3,348,466 | +0.02(+0.03%) |
Jun 12, 2007 | 57.05 | 57.06 | 55.76 | 55.78 | 3,365,350 | -1.38(-2.41%) |
Jun 11, 2007 | 57.35 | 57.72 | 57.11 | 57.16 | 1,693,452 | -0.19(-0.33%) |
Jun 08, 2007 | 56.91 | 57.35 | 56.41 | 57.35 | 2,685,359 | -0.01(-0.01%) |
Jun 07, 2007 | 59.46 | 59.07 | 57.26 | 57.36 | 3,815,590 | -1.70(-2.88%) |
Jun 06, 2007 | 59.83 | 59.85 | 58.59 | 59.07 | 3,015,930 | +0.31(+0.53%) |
Jun 05, 2007 | 58.71 | 60.39 | 58.37 | 58.76 | 5,023,477 | -0.55(-0.93%) |
Jun 04, 2007 | 57.95 | 59.83 | 57.95 | 59.31 | 3,162,380 | +1.59(+2.75%) |
Jun 01, 2007 | 58.75 | 58.89 | 57.55 | 57.72 | 2,752,488 | -0.44(-0.76%) |
May 31, 2007 | 60.60 | 60.88 | 58.11 | 58.16 | 3,867,207 | -2.43(-4.01%) |
May 30, 2007 | 59.18 | 60.65 | 58.06 | 60.59 | 3,694,413 | +1.42(+2.40%) |
May 29, 2007 | 58.31 | 59.23 | 58.21 | 59.18 | 2,159,805 | +0.86(+1.47%) |
May 25, 2007 | 58.47 | 59.08 | 58.08 | 58.31 | 1,927,676 | -0.07(-0.11%) |
May 24, 2007 | 59.54 | 61.54 | 58.21 | 58.38 | 3,547,231 | -1.84(-3.05%) |
May 23, 2007 | 57.41 | 60.27 | 57.29 | 60.22 | 7,129,935 | +3.40(+5.98%) |
May 22, 2007 | 57.01 | 57.18 | 56.34 | 56.82 | 2,105,189 | -0.18(-0.32%) |
May 21, 2007 | 56.79 | 57.61 | 56.58 | 57.00 | 2,373,491 | +0.49(+0.87%) |
May 18, 2007 | 56.04 | 56.70 | 55.82 | 56.51 | 1,640,784 | +0.47(+0.83%) |
May 17, 2007 | 56.94 | 56.94 | 55.88 | 56.04 | 2,622,923 | -0.89(-1.55%) |
May 16, 2007 | 55.67 | 56.98 | 55.67 | 56.93 | 2,458,860 | +1.08(+1.93%) |
May 15, 2007 | 56.75 | 57.13 | 55.83 | 55.85 | 2,514,327 | -0.90(-1.59%) |
May 14, 2007 | 56.87 | 57.35 | 56.40 | 56.75 | 1,972,820 | -0.12(-0.21%) |
May 11, 2007 | 55.91 | 57.17 | 55.73 | 56.87 | 1,739,255 | +0.99(+1.76%) |
May 10, 2007 | 56.54 | 57.38 | 55.88 | 55.88 | 2,558,544 | -1.40(-2.45%) |
May 09, 2007 | 56.79 | 57.78 | 56.24 | 57.29 | 3,047,439 | +0.31(+0.54%) |
May 08, 2007 | 54.54 | 57.24 | 54.49 | 56.98 | 3,866,728 | +2.23(+4.07%) |
May 07, 2007 | 55.78 | 55.78 | 54.57 | 54.75 | 2,378,521 | -1.15(-2.06%) |
May 04, 2007 | 55.83 | 56.13 | 55.38 | 55.90 | 2,478,229 | +0.48(+0.87%) |
May 03, 2007 | 55.28 | 56.11 | 55.00 | 55.42 | 2,590,052 | +0.22(+0.39%) |
May 02, 2007 | 54.47 | 55.37 | 54.28 | 55.20 | 2,713,425 | +0.53(+0.96%) |