Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.53 | 44.53 | 43.69 | 44.05 | 7,542,500 | -0.52(-1.17%) |
Mar 28, 2008 | 44.91 | 45.22 | 44.46 | 44.57 | 4,220,600 | -0.22(-0.49%) |
Mar 27, 2008 | 44.87 | 45.20 | 44.12 | 44.79 | 6,177,500 | -0.06(-0.13%) |
Mar 26, 2008 | 43.95 | 45.05 | 43.93 | 44.85 | 6,418,500 | +0.59(+1.33%) |
Mar 25, 2008 | 43.85 | 44.37 | 43.52 | 44.26 | 5,349,500 | +0.34(+0.77%) |
Mar 24, 2008 | 43.75 | 44.20 | 43.39 | 43.92 | 5,775,600 | +9.92(+29.18%) |
Mar 21, 2008 | 33.82 | 34.22 | 33.42 | 34.00 | 3,360,927 | +0.00(+0.00%) |
Mar 20, 2008 | 33.82 | 34.22 | 33.42 | 34.00 | 3,360,927 | -8.80(-20.56%) |
Mar 19, 2008 | 43.44 | 44.17 | 42.80 | 42.80 | 7,411,200 | -0.52(-1.20%) |
Mar 18, 2008 | 41.41 | 43.32 | 41.26 | 43.32 | 10,660,800 | +2.13(+5.17%) |
Mar 17, 2008 | 39.18 | 41.56 | 39.18 | 41.19 | 11,423,800 | +1.01(+2.51%) |
Mar 14, 2008 | 41.00 | 41.08 | 39.60 | 40.18 | 13,724,900 | -0.81(-1.98%) |
Mar 13, 2008 | 40.80 | 41.44 | 40.57 | 40.99 | 13,176,800 | -0.58(-1.40%) |
Mar 12, 2008 | 41.33 | 41.92 | 41.33 | 41.57 | 7,863,700 | +0.25(+0.61%) |
Mar 11, 2008 | 41.05 | 41.40 | 40.60 | 41.32 | 6,447,300 | +0.76(+1.87%) |
Mar 10, 2008 | 41.56 | 41.82 | 40.48 | 40.56 | 8,936,400 | -1.05(-2.52%) |
Mar 07, 2008 | 41.13 | 42.02 | 41.09 | 41.61 | 7,109,400 | +0.08(+0.19%) |
Mar 06, 2008 | 42.21 | 42.24 | 41.31 | 41.53 | 5,334,500 | -0.73(-1.73%) |
Mar 05, 2008 | 41.29 | 42.32 | 41.28 | 42.26 | 8,781,100 | +1.13(+2.75%) |
Mar 04, 2008 | 40.27 | 41.32 | 40.27 | 41.13 | 7,460,000 | +0.41(+1.01%) |
Mar 03, 2008 | 40.00 | 40.76 | 40.00 | 40.72 | 5,343,600 | +0.66(+1.65%) |
Feb 29, 2008 | 40.72 | 40.72 | 39.98 | 40.06 | 5,040,400 | -1.00(-2.44%) |
Feb 28, 2008 | 40.91 | 41.37 | 40.52 | 41.06 | 5,442,300 | -0.22(-0.53%) |
Feb 27, 2008 | 41.06 | 41.66 | 40.97 | 41.28 | 4,170,400 | -0.10(-0.24%) |
Feb 26, 2008 | 40.90 | 41.58 | 40.57 | 41.38 | 6,752,700 | +0.49(+1.20%) |
Feb 25, 2008 | 40.15 | 40.94 | 39.74 | 40.89 | 8,296,400 | +0.84(+2.10%) |
Feb 22, 2008 | 39.87 | 40.18 | 39.51 | 40.05 | 5,972,600 | -0.06(-0.15%) |
Feb 21, 2008 | 40.32 | 40.65 | 39.95 | 40.11 | 6,076,700 | -0.14(-0.35%) |
Feb 20, 2008 | 40.36 | 40.36 | 39.78 | 40.25 | 8,336,500 | -0.19(-0.47%) |
Feb 19, 2008 | 40.56 | 40.66 | 40.20 | 40.44 | 8,111,100 | +0.26(+0.65%) |
Feb 15, 2008 | 40.30 | 40.30 | 39.88 | 40.18 | 8,414,400 | -0.19(-0.47%) |
Feb 14, 2008 | 40.67 | 40.81 | 40.34 | 40.37 | 7,484,300 | -0.36(-0.88%) |
Feb 13, 2008 | 40.91 | 40.91 | 40.45 | 40.73 | 12,057,400 | +0.37(+0.92%) |
Feb 12, 2008 | 40.14 | 40.70 | 40.02 | 40.36 | 8,400,700 | +0.40(+1.00%) |
Feb 11, 2008 | 40.01 | 40.12 | 39.76 | 39.96 | 8,228,600 | +6.53(+19.53%) |
Feb 08, 2008 | 34.02 | 34.18 | 33.18 | 33.43 | 2,697,391 | -7.07(-17.46%) |
Feb 07, 2008 | 40.76 | 41.07 | 40.06 | 40.50 | 9,434,100 | -0.68(-1.65%) |
Feb 06, 2008 | 39.92 | 41.64 | 39.92 | 41.18 | 7,886,400 | +0.88(+2.18%) |
Feb 05, 2008 | 41.98 | 41.98 | 38.79 | 40.30 | 12,556,700 | +4.54(+12.70%) |
Feb 04, 2008 | 35.85 | 36.04 | 35.56 | 35.76 | 2,121,793 | -3.90(-9.83%) |
Feb 01, 2008 | 39.21 | 39.83 | 39.01 | 39.66 | 7,856,100 | +0.41(+1.04%) |
Jan 31, 2008 | 38.52 | 39.60 | 38.44 | 39.25 | 9,980,600 | +0.05(+0.13%) |
Jan 30, 2008 | 38.56 | 40.06 | 38.47 | 39.20 | 9,733,200 | +0.46(+1.19%) |
Jan 29, 2008 | 38.89 | 39.00 | 37.91 | 38.74 | 6,593,700 | +0.17(+0.44%) |
Jan 28, 2008 | 37.28 | 38.57 | 37.17 | 38.57 | 6,626,000 | +1.27(+3.40%) |
Jan 25, 2008 | 37.13 | 37.59 | 36.76 | 37.30 | 6,824,200 | +0.45(+1.22%) |
Jan 24, 2008 | 36.57 | 37.33 | 35.87 | 36.85 | 12,060,200 | +0.45(+1.24%) |
Jan 23, 2008 | 32.90 | 36.70 | 32.51 | 36.40 | 27,138,500 | +2.68(+7.95%) |
Jan 22, 2008 | 32.36 | 34.42 | 31.01 | 33.72 | 10,765,100 | -0.35(-1.03%) |
Jan 18, 2008 | 35.13 | 35.35 | 33.69 | 34.07 | 11,840,800 | -0.79(-2.27%) |
Jan 17, 2008 | 35.53 | 35.97 | 34.65 | 34.86 | 10,797,400 | -0.63(-1.78%) |
Jan 16, 2008 | 35.25 | 36.22 | 35.08 | 35.49 | 11,082,200 | +0.01(+0.03%) |
Jan 15, 2008 | 35.84 | 35.98 | 34.89 | 35.48 | 12,569,600 | -0.87(-2.39%) |
Jan 14, 2008 | 36.23 | 36.68 | 36.05 | 36.35 | 8,681,000 | +3.19(+9.62%) |
Jan 11, 2008 | 34.00 | 34.00 | 33.10 | 33.16 | 3,859,250 | -4.27(-11.41%) |
Jan 10, 2008 | 36.91 | 37.86 | 36.67 | 37.43 | 9,840,100 | +0.09(+0.24%) |
Jan 09, 2008 | 37.09 | 37.41 | 36.54 | 37.34 | 8,893,400 | +0.19(+0.51%) |
Jan 08, 2008 | 38.60 | 38.71 | 37.06 | 37.15 | 12,369,300 | +2.90(+8.47%) |
Jan 07, 2008 | 34.21 | 34.91 | 33.69 | 34.25 | 5,289,152 | -3.82(-10.03%) |
Jan 04, 2008 | 38.15 | 38.43 | 37.91 | 38.07 | 7,279,400 | -0.48(-1.25%) |
Jan 03, 2008 | 39.27 | 39.51 | 38.35 | 38.55 | 7,133,200 | -0.64(-1.63%) |
Jan 02, 2008 | 39.55 | 39.78 | 38.92 | 39.19 | 5,647,700 | +3.15(+8.74%) |
Jan 01, 2008 | 36.61 | 36.61 | 35.97 | 36.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.61 | 36.61 | 35.97 | 36.04 | 1,473,408 | -4.06(-10.12%) |
Dec 28, 2007 | 40.05 | 40.43 | 39.69 | 40.10 | 5,356,900 | +0.10(+0.25%) |
Dec 27, 2007 | 40.39 | 40.45 | 39.83 | 40.00 | 4,674,700 | -0.65(-1.60%) |
Dec 26, 2007 | 40.14 | 40.71 | 40.08 | 40.65 | 2,705,200 | -0.04(-0.10%) |
Dec 24, 2007 | 40.45 | 40.78 | 40.16 | 40.69 | 1,929,500 | +0.03(+0.07%) |
Dec 21, 2007 | 40.65 | 41.04 | 40.26 | 40.66 | 6,257,400 | -0.01(-0.02%) |
Dec 20, 2007 | 41.34 | 41.38 | 40.10 | 40.67 | 5,411,000 | -0.45(-1.09%) |
Dec 19, 2007 | 41.86 | 41.86 | 40.92 | 41.12 | 5,439,800 | -0.65(-1.56%) |
Dec 18, 2007 | 41.02 | 41.89 | 41.02 | 41.77 | 5,568,800 | +6.27(+17.66%) |
Dec 17, 2007 | 36.50 | 36.50 | 35.40 | 35.50 | 4,829,430 | -6.14(-14.75%) |
Dec 14, 2007 | 42.66 | 42.90 | 41.64 | 41.64 | 7,551,000 | -1.29(-3.00%) |
Dec 13, 2007 | 40.96 | 43.10 | 40.87 | 42.93 | 10,489,800 | +1.69(+4.10%) |
Dec 12, 2007 | 41.65 | 41.77 | 40.81 | 41.24 | 5,989,100 | +0.42(+1.03%) |
Dec 11, 2007 | 41.81 | 41.86 | 40.82 | 40.82 | 5,665,000 | -0.94(-2.25%) |
Dec 10, 2007 | 41.03 | 41.89 | 40.62 | 41.76 | 10,010,800 | +0.76(+1.85%) |
Dec 07, 2007 | 40.74 | 41.48 | 40.74 | 41.00 | 6,205,200 | +0.26(+0.64%) |
Dec 06, 2007 | 39.99 | 40.80 | 39.75 | 40.74 | 5,524,800 | +0.74(+1.85%) |
Dec 05, 2007 | 40.28 | 40.44 | 39.92 | 40.00 | 8,830,900 | +0.01(+0.03%) |
Dec 04, 2007 | 39.54 | 40.49 | 39.54 | 39.99 | 5,571,200 | +0.17(+0.43%) |
Dec 03, 2007 | 39.71 | 40.07 | 39.34 | 39.82 | 4,764,900 | -0.31(-0.77%) |
Nov 30, 2007 | 40.31 | 40.86 | 39.51 | 40.13 | 6,193,500 | +0.22(+0.55%) |
Nov 29, 2007 | 39.39 | 40.00 | 39.22 | 39.91 | 5,138,000 | +0.31(+0.78%) |
Nov 28, 2007 | 39.61 | 39.64 | 38.67 | 39.60 | 7,845,200 | +0.21(+0.53%) |
Nov 27, 2007 | 38.45 | 39.69 | 38.31 | 39.39 | 7,978,200 | +1.06(+2.77%) |
Nov 26, 2007 | 39.75 | 39.88 | 38.26 | 38.33 | 6,876,200 | -1.50(-3.77%) |
Nov 23, 2007 | 39.42 | 39.83 | 39.16 | 39.83 | 1,512,900 | -2585.03(-98.48%) |
Nov 21, 2007 | 2584 | 2631 | 2551 | 2625 | 372,039,200 | -21.95(-0.83%) |
Nov 20, 2007 | 2680 | 2686 | 2637 | 2647 | 255,861,504 | +2607.06(+6558.64%) |
Nov 19, 2007 | 38.41 | 40.24 | 37.98 | 39.75 | 11,469,200 | +1.02(+2.63%) |
Nov 16, 2007 | 38.21 | 38.81 | 37.71 | 38.73 | 9,907,600 | +0.85(+2.24%) |
Nov 15, 2007 | 39.20 | 39.20 | 37.46 | 37.88 | 11,332,300 | -1.43(-3.64%) |
Nov 14, 2007 | 40.55 | 40.65 | 39.28 | 39.31 | 5,866,800 | -0.77(-1.92%) |
Nov 13, 2007 | 39.40 | 40.13 | 39.18 | 40.08 | 5,593,000 | +0.93(+2.38%) |
Nov 12, 2007 | 39.99 | 40.41 | 39.12 | 39.15 | 6,223,200 | -0.99(-2.47%) |
Nov 09, 2007 | 40.36 | 41.36 | 40.14 | 40.14 | 4,850,900 | -0.84(-2.05%) |
Nov 08, 2007 | 41.24 | 41.39 | 40.66 | 40.98 | 7,229,500 | -0.06(-0.15%) |
Nov 07, 2007 | 41.10 | 41.44 | 40.71 | 41.04 | 5,786,300 | -0.46(-1.11%) |
Nov 06, 2007 | 41.19 | 41.50 | 41.14 | 41.50 | 4,880,800 | +0.28(+0.68%) |
Nov 05, 2007 | 40.75 | 41.50 | 40.75 | 41.22 | 4,597,400 | -0.12(-0.29%) |
Nov 02, 2007 | 40.51 | 41.54 | 39.60 | 41.34 | 6,514,400 | +0.93(+2.30%) |
Nov 01, 2007 | 41.14 | 42.08 | 40.37 | 40.41 | 7,022,800 | -0.76(-1.85%) |
Oct 31, 2007 | 41.79 | 41.81 | 40.51 | 41.17 | 6,964,200 | -0.49(-1.18%) |
Oct 30, 2007 | 42.04 | 42.48 | 41.60 | 41.66 | 4,626,900 | -0.63(-1.49%) |
Oct 29, 2007 | 42.38 | 42.86 | 41.98 | 42.29 | 3,860,100 | -0.08(-0.19%) |
Oct 26, 2007 | 42.30 | 42.45 | 41.84 | 42.37 | 3,428,500 | +0.36(+0.86%) |
Oct 25, 2007 | 42.77 | 42.88 | 41.41 | 42.01 | 4,276,400 | -0.47(-1.11%) |
Oct 24, 2007 | 41.57 | 42.72 | 41.45 | 42.48 | 5,025,700 | +0.79(+1.89%) |
Oct 23, 2007 | 41.85 | 42.00 | 41.04 | 41.69 | 4,524,500 | +0.14(+0.34%) |
Oct 22, 2007 | 41.49 | 42.53 | 41.21 | 41.55 | 5,411,800 | -0.29(-0.69%) |
Oct 19, 2007 | 43.10 | 43.49 | 41.70 | 41.84 | 7,430,900 | -1.70(-3.90%) |
Oct 18, 2007 | 43.64 | 44.05 | 43.13 | 43.54 | 4,614,800 | -0.17(-0.39%) |
Oct 17, 2007 | 44.00 | 44.29 | 43.30 | 43.71 | 4,918,500 | +1.18(+2.77%) |
Oct 16, 2007 | 42.60 | 42.80 | 42.22 | 42.53 | 3,306,500 | -0.11(-0.26%) |
Oct 15, 2007 | 42.63 | 43.00 | 42.00 | 42.64 | 3,006,100 | -2.66(-5.87%) |
Oct 12, 2007 | 45.45 | 45.49 | 44.51 | 45.30 | 3,025,000 | +0.05(+0.11%) |
Oct 11, 2007 | 46.62 | 46.90 | 44.92 | 45.25 | 4,895,100 | -0.95(-2.06%) |
Oct 10, 2007 | 45.46 | 46.52 | 45.46 | 46.20 | 3,575,600 | +0.63(+1.38%) |
Oct 09, 2007 | 46.11 | 46.23 | 45.06 | 45.57 | 3,324,500 | -0.58(-1.26%) |
Oct 08, 2007 | 46.55 | 46.78 | 45.88 | 46.15 | 2,213,500 | -0.51(-1.09%) |
Oct 05, 2007 | 45.76 | 46.95 | 45.76 | 46.66 | 3,717,400 | +1.34(+2.96%) |
Oct 04, 2007 | 45.00 | 45.71 | 44.90 | 45.32 | 2,786,500 | +0.51(+1.14%) |
Oct 03, 2007 | 44.80 | 45.38 | 44.60 | 44.81 | 5,535,700 | +0.00(+0.00%) |
Oct 02, 2007 | 45.20 | 45.47 | 44.47 | 44.81 | 4,136,500 | -0.39(-0.86%) |
Oct 01, 2007 | 44.39 | 45.59 | 44.32 | 45.20 | 4,741,700 | +0.86(+1.94%) |
Sep 28, 2007 | 44.08 | 44.42 | 43.87 | 44.34 | 6,290,000 | +0.20(+0.45%) |
Sep 27, 2007 | 43.93 | 44.45 | 43.72 | 44.14 | 4,673,300 | -0.70(-1.56%) |
Sep 26, 2007 | 44.53 | 44.98 | 44.22 | 44.84 | 3,262,200 | +0.57(+1.29%) |
Sep 25, 2007 | 44.47 | 44.47 | 43.23 | 44.27 | 5,724,900 | -0.13(-0.29%) |
Sep 24, 2007 | 44.40 | 44.73 | 44.25 | 44.40 | 3,651,300 | -0.10(-0.22%) |
Sep 21, 2007 | 45.00 | 45.00 | 44.24 | 44.50 | 5,769,100 | -0.15(-0.34%) |
Sep 20, 2007 | 45.21 | 45.26 | 44.38 | 44.65 | 3,291,800 | -0.65(-1.43%) |
Sep 19, 2007 | 44.72 | 45.83 | 44.42 | 45.30 | 5,163,700 | +0.81(+1.82%) |
Sep 18, 2007 | 43.17 | 44.51 | 42.62 | 44.49 | 6,203,800 | +1.53(+3.56%) |
Sep 17, 2007 | 43.50 | 43.59 | 42.26 | 42.96 | 5,061,100 | -0.73(-1.67%) |
Sep 14, 2007 | 43.36 | 44.22 | 43.17 | 43.69 | 4,232,500 | +0.11(+0.25%) |
Sep 13, 2007 | 43.11 | 43.80 | 42.30 | 43.58 | 10,132,500 | +0.84(+1.97%) |
Sep 12, 2007 | 42.22 | 42.88 | 42.15 | 42.74 | 6,551,300 | +0.48(+1.14%) |
Sep 11, 2007 | 42.23 | 42.54 | 41.85 | 42.26 | 5,161,700 | +0.19(+0.45%) |
Sep 10, 2007 | 43.65 | 43.66 | 41.68 | 42.07 | 5,475,400 | -1.50(-3.44%) |
Sep 07, 2007 | 43.92 | 44.22 | 43.39 | 43.57 | 4,098,500 | -0.97(-2.18%) |
Sep 06, 2007 | 43.80 | 44.62 | 43.61 | 44.54 | 4,538,900 | +0.93(+2.13%) |
Sep 05, 2007 | 44.37 | 44.37 | 43.28 | 43.61 | 5,209,600 | -1.04(-2.33%) |
Sep 04, 2007 | 44.50 | 45.11 | 44.38 | 44.65 | 5,912,200 | +0.49(+1.11%) |
Aug 31, 2007 | 44.19 | 44.38 | 43.66 | 44.16 | 3,669,000 | +0.40(+0.91%) |
Aug 30, 2007 | 43.03 | 44.06 | 42.74 | 43.76 | 3,763,800 | +0.28(+0.64%) |
Aug 29, 2007 | 42.87 | 43.49 | 42.51 | 43.48 | 5,204,000 | +0.80(+1.87%) |
Aug 28, 2007 | 43.56 | 43.83 | 42.68 | 42.68 | 4,358,600 | -1.29(-2.93%) |
Aug 27, 2007 | 44.18 | 44.45 | 43.54 | 43.97 | 4,898,600 | -0.29(-0.66%) |
Aug 24, 2007 | 43.30 | 44.36 | 43.30 | 44.26 | 3,969,600 | +0.96(+2.22%) |
Aug 23, 2007 | 43.73 | 43.93 | 42.91 | 43.30 | 4,677,100 | -0.11(-0.25%) |
Aug 22, 2007 | 43.09 | 43.51 | 42.56 | 43.41 | 6,212,800 | +0.73(+1.71%) |
Aug 21, 2007 | 42.44 | 43.03 | 42.10 | 42.68 | 5,676,400 | -0.11(-0.26%) |
Aug 20, 2007 | 41.54 | 43.02 | 41.32 | 42.79 | 8,393,800 | +1.13(+2.71%) |
Aug 17, 2007 | 41.48 | 42.33 | 40.97 | 41.66 | 10,612,000 | +1.07(+2.64%) |
Aug 16, 2007 | 41.62 | 41.75 | 39.78 | 40.59 | 15,884,200 | -1.33(-3.17%) |
Aug 15, 2007 | 43.78 | 44.00 | 41.82 | 41.92 | 7,226,100 | -1.63(-3.74%) |
Aug 14, 2007 | 43.83 | 44.05 | 43.09 | 43.55 | 7,728,400 | -0.32(-0.73%) |
Aug 13, 2007 | 43.87 | 44.38 | 43.36 | 43.87 | 10,326,900 | +0.27(+0.62%) |
Aug 10, 2007 | 43.88 | 44.13 | 42.09 | 43.60 | 12,647,300 | -0.40(-0.91%) |
Aug 09, 2007 | 44.39 | 45.02 | 42.27 | 44.00 | 17,823,100 | -1.50(-3.30%) |
Aug 08, 2007 | 46.69 | 47.50 | 44.09 | 45.50 | 12,293,800 | -1.94(-4.09%) |
Aug 07, 2007 | 48.00 | 48.37 | 46.51 | 47.44 | 9,565,500 | -0.56(-1.17%) |
Aug 06, 2007 | 47.88 | 48.33 | 47.35 | 48.00 | 6,445,200 | +0.38(+0.80%) |
Aug 03, 2007 | 48.45 | 49.35 | 47.53 | 47.62 | 10,794,200 | -0.80(-1.65%) |
Aug 02, 2007 | 47.96 | 48.48 | 47.42 | 48.42 | 8,322,700 | +0.47(+0.98%) |
Aug 01, 2007 | 47.18 | 47.98 | 46.66 | 47.95 | 9,170,100 | +0.66(+1.40%) |
Jul 31, 2007 | 47.95 | 48.44 | 47.20 | 47.29 | 5,933,500 | -0.45(-0.94%) |
Jul 30, 2007 | 47.63 | 47.90 | 46.98 | 47.74 | 8,413,200 | -0.02(-0.04%) |
Jul 27, 2007 | 48.30 | 48.44 | 47.66 | 47.76 | 10,172,000 | -0.76(-1.57%) |
Jul 26, 2007 | 48.62 | 49.00 | 48.21 | 48.52 | 15,359,600 | -0.48(-0.98%) |
Jul 25, 2007 | 48.91 | 49.68 | 48.52 | 49.00 | 8,479,900 | +0.21(+0.43%) |
Jul 24, 2007 | 49.21 | 49.59 | 48.66 | 48.79 | 8,974,300 | -0.56(-1.13%) |
Jul 23, 2007 | 49.28 | 49.83 | 49.28 | 49.35 | 6,957,700 | -0.11(-0.22%) |
Jul 20, 2007 | 49.90 | 50.29 | 49.42 | 49.46 | 8,983,900 | -0.44(-0.88%) |
Jul 19, 2007 | 49.99 | 50.12 | 49.41 | 49.90 | 11,954,600 | +0.25(+0.50%) |
Jul 18, 2007 | 48.98 | 49.71 | 48.30 | 49.65 | 14,633,900 | -0.11(-0.22%) |
Jul 17, 2007 | 50.56 | 50.75 | 49.56 | 49.76 | 14,563,900 | -0.67(-1.33%) |
Jul 16, 2007 | 51.88 | 51.89 | 50.31 | 50.43 | 10,129,300 | -0.91(-1.77%) |
Jul 13, 2007 | 50.74 | 51.64 | 50.33 | 51.34 | 7,191,900 | +0.31(+0.61%) |
Jul 12, 2007 | 50.86 | 51.18 | 50.38 | 51.03 | 10,045,700 | +0.04(+0.08%) |
Jul 11, 2007 | 50.53 | 51.35 | 50.49 | 50.99 | 8,871,100 | +0.02(+0.04%) |
Jul 10, 2007 | 50.65 | 51.35 | 50.25 | 50.97 | 14,146,100 | -0.28(-0.55%) |
Jul 09, 2007 | 52.10 | 52.54 | 50.94 | 51.25 | 14,570,900 | -1.92(-3.61%) |
Jul 06, 2007 | 53.20 | 53.49 | 52.90 | 53.17 | 8,948,700 | +0.07(+0.13%) |
Jul 05, 2007 | 52.15 | 53.59 | 52.15 | 53.10 | 8,589,700 | -0.02(-0.04%) |
Jul 03, 2007 | 53.34 | 54.17 | 52.98 | 53.12 | 4,745,000 | -0.24(-0.45%) |
Jul 02, 2007 | 52.92 | 53.54 | 52.40 | 53.36 | 10,985,000 | +19.57(+57.92%) |
Jun 29, 2007 | 34.24 | 34.41 | 33.62 | 33.79 | 6,487,600 | -0.10(-0.30%) |
Jun 28, 2007 | 33.64 | 34.00 | 33.51 | 33.89 | 3,849,500 | +0.08(+0.24%) |
Jun 27, 2007 | 33.36 | 33.81 | 32.71 | 33.81 | 5,583,500 | +0.35(+1.05%) |
Jun 26, 2007 | 33.80 | 33.87 | 33.46 | 33.46 | 6,866,800 | -0.20(-0.59%) |
Jun 25, 2007 | 34.04 | 34.48 | 33.52 | 33.66 | 8,488,100 | -0.55(-1.61%) |
Jun 22, 2007 | 33.29 | 34.21 | 33.27 | 34.21 | 37,491,700 | +0.94(+2.83%) |
Jun 21, 2007 | 32.63 | 33.32 | 32.36 | 33.27 | 7,801,300 | +0.65(+1.99%) |
Jun 20, 2007 | 33.75 | 33.86 | 32.57 | 32.62 | 10,581,100 | -0.98(-2.92%) |
Jun 19, 2007 | 34.01 | 34.24 | 33.47 | 33.60 | 8,935,800 | -0.49(-1.44%) |
Jun 18, 2007 | 34.33 | 34.40 | 33.95 | 34.09 | 6,897,900 | -0.23(-0.67%) |
Jun 15, 2007 | 34.08 | 34.45 | 33.99 | 34.32 | 10,210,200 | +0.32(+0.94%) |
Jun 14, 2007 | 34.00 | 34.26 | 33.94 | 34.00 | 8,598,100 | -0.26(-0.76%) |
Jun 13, 2007 | 33.61 | 34.32 | 33.51 | 34.26 | 6,153,200 | +0.86(+2.57%) |
Jun 12, 2007 | 33.80 | 34.00 | 33.33 | 33.40 | 6,582,600 | -0.51(-1.50%) |
Jun 11, 2007 | 33.75 | 34.22 | 33.65 | 33.91 | 6,987,100 | +0.11(+0.33%) |
Jun 08, 2007 | 33.48 | 33.89 | 33.15 | 33.80 | 8,748,700 | +1.17(+3.59%) |
Jun 07, 2007 | 33.18 | 33.20 | 32.62 | 32.63 | 6,289,100 | -0.55(-1.66%) |
Jun 06, 2007 | 33.08 | 33.33 | 33.04 | 33.18 | 3,655,100 | -0.08(-0.24%) |
Jun 05, 2007 | 33.47 | 33.59 | 33.21 | 33.26 | 3,247,400 | -0.49(-1.45%) |
Jun 04, 2007 | 33.30 | 33.85 | 33.25 | 33.75 | 2,785,100 | +0.05(+0.15%) |
Jun 01, 2007 | 33.41 | 33.96 | 33.36 | 33.70 | 3,736,400 | +0.34(+1.02%) |
May 31, 2007 | 33.00 | 33.59 | 32.92 | 33.36 | 5,623,200 | +0.49(+1.49%) |
May 30, 2007 | 32.51 | 32.92 | 32.50 | 32.87 | 4,796,200 | +0.14(+0.43%) |
May 29, 2007 | 33.44 | 33.50 | 32.73 | 32.73 | 3,649,300 | -0.42(-1.27%) |
May 25, 2007 | 32.91 | 33.31 | 32.85 | 33.15 | 2,416,100 | +0.33(+1.01%) |
May 24, 2007 | 33.26 | 33.44 | 32.76 | 32.82 | 4,208,900 | -0.36(-1.08%) |
May 23, 2007 | 32.61 | 33.39 | 32.47 | 33.18 | 5,215,300 | +0.52(+1.59%) |
May 22, 2007 | 32.30 | 32.80 | 32.12 | 32.66 | 6,278,500 | +0.48(+1.49%) |
May 21, 2007 | 32.28 | 32.60 | 32.06 | 32.18 | 5,971,500 | -0.10(-0.31%) |
May 18, 2007 | 32.60 | 32.60 | 32.05 | 32.28 | 4,469,100 | +0.05(+0.16%) |
May 17, 2007 | 32.30 | 32.49 | 32.17 | 32.23 | 3,356,900 | -0.09(-0.28%) |
May 16, 2007 | 32.39 | 32.42 | 32.17 | 32.32 | 4,001,500 | -0.06(-0.19%) |
May 15, 2007 | 32.70 | 32.86 | 31.95 | 32.38 | 4,648,700 | +0.19(+0.59%) |
May 14, 2007 | 32.61 | 32.75 | 32.11 | 32.19 | 3,950,500 | -0.34(-1.05%) |
May 11, 2007 | 32.18 | 32.74 | 31.95 | 32.53 | 4,281,900 | +0.34(+1.06%) |
May 10, 2007 | 32.40 | 32.46 | 32.00 | 32.19 | 3,527,200 | -0.27(-0.83%) |
May 09, 2007 | 32.12 | 32.54 | 32.12 | 32.46 | 5,956,400 | +0.41(+1.28%) |
May 08, 2007 | 32.70 | 32.85 | 32.01 | 32.05 | 6,673,300 | -0.67(-2.05%) |
May 07, 2007 | 32.81 | 33.03 | 32.65 | 32.72 | 3,277,300 | -0.09(-0.27%) |
May 04, 2007 | 32.92 | 33.09 | 32.73 | 32.81 | 2,491,900 | -0.04(-0.12%) |
May 03, 2007 | 32.97 | 33.00 | 32.70 | 32.85 | 2,067,700 | +0.01(+0.03%) |
May 02, 2007 | 32.74 | 33.17 | 32.74 | 32.84 | 2,661,600 | +0.09(+0.27%) |
May 01, 2007 | 32.60 | 32.92 | 32.54 | 32.75 | 3,734,600 | +0.12(+0.37%) |
Apr 30, 2007 | 32.64 | 33.07 | 32.55 | 32.63 | 4,223,000 | -0.01(-0.03%) |
Apr 27, 2007 | 32.52 | 32.82 | 32.35 | 32.64 | 4,260,400 | +0.12(+0.37%) |
Apr 26, 2007 | 32.45 | 32.80 | 32.33 | 32.52 | 2,225,600 | -0.03(-0.09%) |
Apr 25, 2007 | 32.47 | 32.73 | 32.38 | 32.55 | 3,722,500 | +0.22(+0.68%) |
Apr 24, 2007 | 32.55 | 33.00 | 31.99 | 32.33 | 3,991,600 | -0.15(-0.46%) |
Apr 23, 2007 | 32.31 | 32.65 | 32.20 | 32.48 | 2,979,100 | +0.14(+0.43%) |
Apr 20, 2007 | 32.36 | 32.64 | 32.32 | 32.34 | 6,684,100 | +0.25(+0.78%) |
Apr 19, 2007 | 32.06 | 32.20 | 31.86 | 32.09 | 3,858,300 | +0.05(+0.16%) |
Apr 18, 2007 | 32.15 | 32.26 | 31.91 | 32.04 | 2,834,300 | -0.11(-0.34%) |
Apr 17, 2007 | 32.44 | 32.50 | 31.92 | 32.15 | 3,827,000 | -0.42(-1.29%) |
Apr 16, 2007 | 32.75 | 32.89 | 32.37 | 32.57 | 3,102,800 | +0.02(+0.06%) |
Apr 13, 2007 | 32.68 | 32.77 | 32.43 | 32.55 | 2,027,300 | -0.16(-0.49%) |
Apr 12, 2007 | 32.30 | 32.80 | 32.16 | 32.71 | 2,885,500 | +0.42(+1.30%) |
Apr 11, 2007 | 32.21 | 32.35 | 32.02 | 32.29 | 2,757,700 | -0.01(-0.03%) |
Apr 10, 2007 | 32.07 | 32.39 | 31.91 | 32.30 | 2,462,300 | +0.31(+0.97%) |
Apr 09, 2007 | 32.16 | 32.25 | 31.93 | 31.99 | 2,541,400 | -0.16(-0.50%) |
Apr 05, 2007 | 31.92 | 32.32 | 31.76 | 32.15 | 2,530,500 | +0.13(+0.41%) |
Apr 04, 2007 | 32.12 | 32.16 | 31.80 | 32.02 | 1,885,500 | -0.14(-0.44%) |
Apr 03, 2007 | 31.86 | 32.24 | 31.76 | 32.16 | 3,506,700 | +0.36(+1.13%) |