Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.07 | 47.53 | 46.34 | 46.38 | 2,285,338 | -0.83(-1.75%) |
Apr 29, 2008 | 47.50 | 47.88 | 47.12 | 47.21 | 2,403,265 | -0.53(-1.12%) |
Apr 28, 2008 | 48.33 | 48.58 | 47.35 | 47.74 | 2,723,561 | -0.76(-1.56%) |
Apr 25, 2008 | 48.67 | 48.81 | 47.95 | 48.50 | 2,392,000 | -0.12(-0.26%) |
Apr 24, 2008 | 47.62 | 49.03 | 46.93 | 48.62 | 2,320,377 | +1.35(+2.86%) |
Apr 23, 2008 | 47.03 | 48.21 | 46.56 | 47.27 | 3,145,250 | +0.39(+0.84%) |
Apr 22, 2008 | 47.84 | 48.35 | 46.54 | 46.88 | 5,505,253 | -1.26(-2.62%) |
Apr 21, 2008 | 48.60 | 48.64 | 47.60 | 48.14 | 2,432,179 | -0.38(-0.79%) |
Apr 18, 2008 | 49.08 | 49.34 | 47.47 | 48.52 | 4,238,773 | +1.42(+3.02%) |
Apr 17, 2008 | 46.66 | 47.13 | 46.40 | 47.10 | 1,628,139 | +0.21(+0.46%) |
Apr 16, 2008 | 46.80 | 47.13 | 46.03 | 46.89 | 2,016,649 | +0.58(+1.25%) |
Apr 15, 2008 | 46.27 | 47.09 | 46.14 | 46.31 | 2,764,690 | +0.07(+0.15%) |
Apr 14, 2008 | 46.46 | 46.58 | 45.62 | 46.24 | 2,088,348 | -0.37(-0.80%) |
Apr 11, 2008 | 46.46 | 47.03 | 46.31 | 46.61 | 2,074,094 | -0.30(-0.64%) |
Apr 10, 2008 | 46.90 | 47.40 | 46.58 | 46.91 | 3,973,764 | -1.06(-2.21%) |
Apr 09, 2008 | 47.52 | 48.14 | 47.28 | 47.97 | 1,919,999 | +0.79(+1.68%) |
Apr 08, 2008 | 46.94 | 47.22 | 46.87 | 47.18 | 1,937,264 | +0.01(+0.02%) |
Apr 07, 2008 | 48.76 | 48.90 | 47.01 | 47.17 | 2,508,828 | -1.15(-2.38%) |
Apr 04, 2008 | 46.98 | 48.70 | 46.98 | 48.32 | 2,867,589 | +1.33(+2.82%) |
Apr 03, 2008 | 47.12 | 47.66 | 46.98 | 46.99 | 1,279,816 | -0.35(-0.73%) |
Apr 02, 2008 | 47.55 | 48.01 | 46.73 | 47.34 | 2,275,513 | -0.60(-1.24%) |
Apr 01, 2008 | 46.73 | 48.03 | 46.04 | 47.94 | 1,885,761 | +1.33(+2.86%) |
Mar 31, 2008 | 46.02 | 46.66 | 45.45 | 46.60 | 2,694,619 | +0.63(+1.37%) |
Mar 28, 2008 | 46.40 | 47.12 | 45.83 | 45.97 | 1,551,471 | -0.57(-1.22%) |
Mar 27, 2008 | 46.64 | 47.21 | 46.27 | 46.54 | 1,965,928 | -0.22(-0.48%) |
Mar 26, 2008 | 45.84 | 46.86 | 45.84 | 46.76 | 3,839,770 | +0.63(+1.37%) |
Mar 25, 2008 | 47.71 | 47.93 | 46.02 | 46.13 | 3,923,427 | -1.66(-3.48%) |
Mar 24, 2008 | 48.94 | 49.00 | 47.60 | 47.79 | 1,884,363 | -1.36(-2.77%) |
Mar 21, 2008 | 48.44 | 49.16 | 48.06 | 49.16 | 2,784,486 | +0.00(+0.00%) |
Mar 20, 2008 | 48.44 | 49.16 | 48.06 | 49.16 | 2,784,486 | +0.71(+1.47%) |
Mar 19, 2008 | 48.52 | 49.27 | 48.40 | 48.44 | 2,505,368 | +0.17(+0.35%) |
Mar 18, 2008 | 47.05 | 48.34 | 47.05 | 48.28 | 3,175,814 | +1.96(+4.23%) |
Mar 17, 2008 | 46.05 | 47.13 | 46.05 | 46.32 | 2,719,324 | -0.75(-1.59%) |
Mar 14, 2008 | 47.14 | 48.34 | 46.32 | 47.06 | 5,408,674 | -0.06(-0.13%) |
Mar 13, 2008 | 48.50 | 48.92 | 46.89 | 47.13 | 6,930,207 | -1.95(-3.97%) |
Mar 12, 2008 | 49.57 | 50.25 | 48.90 | 49.08 | 3,371,112 | -0.13(-0.27%) |
Mar 11, 2008 | 50.58 | 50.58 | 47.75 | 49.21 | 5,425,662 | -0.37(-0.75%) |
Mar 10, 2008 | 51.23 | 51.23 | 49.37 | 49.58 | 3,608,598 | -1.49(-2.93%) |
Mar 07, 2008 | 51.25 | 51.67 | 50.81 | 51.08 | 2,432,642 | -0.53(-1.03%) |
Mar 06, 2008 | 52.28 | 52.40 | 51.58 | 51.61 | 2,583,494 | -0.82(-1.56%) |
Mar 05, 2008 | 51.92 | 52.52 | 51.91 | 52.43 | 1,932,860 | +0.83(+1.60%) |
Mar 04, 2008 | 51.84 | 51.99 | 51.49 | 51.60 | 3,946,075 | -0.72(-1.38%) |
Mar 03, 2008 | 52.12 | 52.32 | 51.93 | 52.32 | 2,254,320 | +0.04(+0.07%) |
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,433 | -1.08(-2.02%) |
Feb 28, 2008 | 53.76 | 53.76 | 53.18 | 53.37 | 1,551,811 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,765 | -0.02(-0.03%) |
Feb 26, 2008 | 54.08 | 54.46 | 53.75 | 54.06 | 2,704,223 | -0.35(-0.64%) |
Feb 25, 2008 | 53.43 | 54.61 | 53.35 | 54.41 | 2,823,660 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,160 | +0.77(+1.47%) |
Feb 21, 2008 | 53.04 | 53.07 | 52.45 | 52.52 | 2,246,837 | -0.43(-0.81%) |
Feb 20, 2008 | 52.55 | 53.00 | 52.18 | 52.95 | 3,274,044 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.14 | 52.57 | 3,245,526 | +0.46(+0.89%) |
Feb 18, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 3,058,607 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.07 | 51.07 | 51.83 | 3,820,416 | +0.38(+0.74%) |
Feb 13, 2008 | 51.83 | 52.26 | 51.19 | 51.44 | 3,645,059 | -0.09(-0.17%) |
Feb 12, 2008 | 51.57 | 52.04 | 51.14 | 51.53 | 3,070,907 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,833 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.16 | 50.36 | 51.33 | 2,938,697 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.35 | 5,341,366 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,590 | -1.94(-3.64%) |
Feb 05, 2008 | 54.17 | 54.48 | 53.23 | 53.23 | 3,924,396 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.42 | 55.01 | 2,332,175 | +0.36(+0.67%) |
Feb 01, 2008 | 54.61 | 55.31 | 53.61 | 54.65 | 5,489,159 | -1.27(-2.28%) |
Jan 31, 2008 | 55.15 | 56.88 | 54.74 | 55.92 | 3,643,261 | -0.37(-0.66%) |
Jan 30, 2008 | 55.55 | 57.52 | 55.48 | 56.29 | 3,072,822 | +0.90(+1.62%) |
Jan 29, 2008 | 53.75 | 55.79 | 52.98 | 55.39 | 3,554,109 | +1.98(+3.70%) |
Jan 28, 2008 | 53.50 | 54.41 | 53.22 | 53.42 | 2,852,145 | -0.33(-0.61%) |
Jan 25, 2008 | 55.68 | 57.51 | 53.59 | 53.75 | 3,917,238 | -1.79(-3.22%) |
Jan 24, 2008 | 56.40 | 56.40 | 54.66 | 55.54 | 3,278,469 | -0.84(-1.48%) |
Jan 23, 2008 | 54.26 | 56.51 | 54.03 | 56.37 | 3,674,935 | +0.27(+0.48%) |
Jan 22, 2008 | 56.52 | 58.02 | 55.38 | 56.11 | 2,486,763 | -1.56(-2.70%) |
Jan 21, 2008 | 59.82 | 60.87 | 57.08 | 57.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.82 | 60.87 | 57.08 | 57.66 | 2,979,683 | -1.63(-2.75%) |
Jan 17, 2008 | 60.74 | 60.74 | 59.19 | 59.29 | 2,174,887 | -1.15(-1.90%) |
Jan 16, 2008 | 58.62 | 60.83 | 58.38 | 60.44 | 2,461,951 | +2.05(+3.51%) |
Jan 15, 2008 | 59.09 | 59.09 | 58.17 | 58.39 | 1,892,327 | -1.32(-2.21%) |
Jan 14, 2008 | 60.51 | 60.87 | 59.38 | 59.71 | 1,649,201 | -0.62(-1.03%) |
Jan 11, 2008 | 59.31 | 60.48 | 58.95 | 60.33 | 1,534,815 | +0.38(+0.64%) |
Jan 10, 2008 | 59.71 | 60.12 | 59.04 | 59.95 | 1,637,535 | -0.32(-0.53%) |
Jan 09, 2008 | 58.76 | 60.27 | 58.76 | 60.27 | 2,318,663 | +1.47(+2.50%) |
Jan 08, 2008 | 57.65 | 59.70 | 57.57 | 58.80 | 2,878,325 | +1.32(+2.29%) |
Jan 07, 2008 | 56.61 | 57.81 | 56.17 | 57.49 | 2,370,016 | +1.20(+2.13%) |
Jan 04, 2008 | 56.56 | 57.03 | 56.10 | 56.28 | 2,212,929 | -0.61(-1.08%) |
Jan 03, 2008 | 57.05 | 57.05 | 56.41 | 56.90 | 1,449,993 | +0.03(+0.05%) |
Jan 02, 2008 | 58.03 | 58.46 | 56.67 | 56.87 | 2,514,198 | -1.42(-2.44%) |
Jan 01, 2008 | 58.37 | 58.85 | 57.89 | 58.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.37 | 58.85 | 57.89 | 58.30 | 949,518 | -0.38(-0.65%) |
Dec 28, 2007 | 59.97 | 59.97 | 58.57 | 58.68 | 1,053,972 | -0.71(-1.20%) |
Dec 27, 2007 | 59.20 | 59.58 | 59.03 | 59.39 | 1,301,785 | +0.04(+0.06%) |
Dec 26, 2007 | 59.12 | 59.51 | 58.70 | 59.35 | 751,751 | -0.01(-0.01%) |
Dec 24, 2007 | 59.36 | 59.44 | 58.62 | 59.36 | 447,764 | +0.69(+1.17%) |
Dec 21, 2007 | 58.59 | 58.91 | 58.02 | 58.68 | 1,914,333 | +0.66(+1.13%) |
Dec 20, 2007 | 57.96 | 58.41 | 57.84 | 58.02 | 1,056,816 | +0.36(+0.63%) |
Dec 19, 2007 | 57.84 | 58.43 | 56.55 | 57.65 | 1,633,063 | +0.21(+0.37%) |
Dec 18, 2007 | 57.06 | 58.25 | 56.55 | 57.44 | 1,834,765 | +0.68(+1.19%) |
Dec 17, 2007 | 56.29 | 57.12 | 55.86 | 56.76 | 1,534,276 | +0.52(+0.92%) |
Dec 14, 2007 | 56.59 | 56.78 | 55.95 | 56.25 | 1,661,643 | -0.69(-1.22%) |
Dec 13, 2007 | 58.73 | 58.74 | 56.60 | 56.94 | 3,034,988 | -0.75(-1.30%) |
Dec 12, 2007 | 58.41 | 58.41 | 57.33 | 57.69 | 2,054,288 | +0.67(+1.17%) |
Dec 11, 2007 | 58.84 | 58.84 | 56.86 | 57.02 | 2,160,973 | -1.61(-2.75%) |
Dec 10, 2007 | 59.06 | 59.79 | 58.44 | 58.63 | 1,327,376 | -0.43(-0.72%) |
Dec 07, 2007 | 58.38 | 59.28 | 58.38 | 59.06 | 1,913,333 | +0.77(+1.31%) |
Dec 06, 2007 | 59.04 | 59.37 | 57.98 | 58.30 | 2,427,165 | -0.77(-1.30%) |
Dec 05, 2007 | 58.76 | 59.84 | 58.61 | 59.06 | 1,684,300 | +0.73(+1.25%) |
Dec 04, 2007 | 58.13 | 59.14 | 58.13 | 58.33 | 1,914,782 | -0.03(-0.05%) |
Dec 03, 2007 | 59.00 | 59.38 | 57.84 | 58.36 | 2,635,410 | -1.02(-1.72%) |
Nov 30, 2007 | 60.02 | 60.02 | 58.52 | 59.38 | 2,118,158 | +0.19(+0.32%) |
Nov 29, 2007 | 59.36 | 59.55 | 58.45 | 59.19 | 2,496,147 | -0.48(-0.81%) |
Nov 28, 2007 | 59.89 | 59.89 | 59.09 | 59.67 | 2,446,749 | +0.36(+0.60%) |
Nov 27, 2007 | 59.45 | 59.91 | 58.78 | 59.32 | 2,138,411 | -0.17(-0.28%) |
Nov 26, 2007 | 59.51 | 60.89 | 59.26 | 59.49 | 1,698,449 | -0.13(-0.22%) |
Nov 23, 2007 | 59.59 | 59.62 | 59.03 | 59.62 | 514,066 | +0.79(+1.35%) |
Nov 21, 2007 | 58.60 | 59.44 | 58.43 | 58.83 | 2,014,798 | -0.37(-0.63%) |
Nov 20, 2007 | 58.85 | 59.60 | 58.55 | 59.20 | 2,824,919 | +0.33(+0.56%) |
Nov 19, 2007 | 59.00 | 59.60 | 58.62 | 58.87 | 3,377,715 | -0.60(-1.00%) |
Nov 16, 2007 | 58.16 | 59.47 | 57.97 | 59.47 | 3,316,117 | +1.82(+3.15%) |
Nov 15, 2007 | 56.38 | 57.98 | 56.34 | 57.65 | 3,387,073 | +0.93(+1.65%) |
Nov 14, 2007 | 57.31 | 57.52 | 56.71 | 56.72 | 1,728,912 | -0.70(-1.22%) |
Nov 13, 2007 | 56.79 | 57.49 | 56.35 | 57.42 | 1,936,583 | +0.69(+1.21%) |
Nov 12, 2007 | 56.52 | 57.73 | 56.52 | 56.74 | 1,547,480 | -0.06(-0.11%) |
Nov 09, 2007 | 56.76 | 57.55 | 56.59 | 56.80 | 1,881,968 | -0.60(-1.04%) |
Nov 08, 2007 | 56.34 | 57.48 | 56.06 | 57.40 | 2,472,956 | +0.97(+1.72%) |
Nov 07, 2007 | 57.45 | 57.61 | 56.43 | 56.43 | 1,710,257 | -1.33(-2.31%) |
Nov 06, 2007 | 57.64 | 57.84 | 56.84 | 57.76 | 1,750,151 | +0.08(+0.14%) |
Nov 05, 2007 | 56.21 | 57.84 | 56.20 | 57.68 | 2,489,495 | +0.37(+0.65%) |
Nov 02, 2007 | 57.01 | 57.69 | 56.28 | 57.31 | 2,161,112 | +0.12(+0.20%) |
Nov 01, 2007 | 56.96 | 58.64 | 56.96 | 57.19 | 3,382,419 | -1.63(-2.77%) |
Oct 31, 2007 | 55.73 | 59.15 | 55.65 | 58.82 | 8,814,161 | +6.72(+12.89%) |
Oct 30, 2007 | 51.69 | 52.65 | 51.56 | 52.10 | 1,723,630 | +0.50(+0.97%) |
Oct 29, 2007 | 52.24 | 52.50 | 51.18 | 51.60 | 1,471,794 | -0.42(-0.80%) |
Oct 26, 2007 | 51.52 | 52.24 | 50.74 | 52.02 | 1,322,783 | +0.81(+1.58%) |
Oct 25, 2007 | 51.78 | 51.84 | 50.78 | 51.21 | 1,708,347 | +0.74(+1.46%) |
Oct 24, 2007 | 51.31 | 51.31 | 50.14 | 50.47 | 1,505,844 | -0.96(-1.87%) |
Oct 23, 2007 | 50.86 | 51.45 | 50.37 | 51.43 | 1,254,009 | +0.67(+1.31%) |
Oct 22, 2007 | 50.71 | 50.81 | 50.22 | 50.77 | 1,182,088 | -0.29(-0.58%) |
Oct 19, 2007 | 51.62 | 52.07 | 50.91 | 51.06 | 2,083,909 | -0.82(-1.58%) |
Oct 18, 2007 | 51.52 | 52.40 | 51.42 | 51.88 | 867,209 | -0.12(-0.24%) |
Oct 17, 2007 | 51.78 | 52.83 | 51.60 | 52.00 | 1,242,771 | +0.45(+0.86%) |
Oct 16, 2007 | 52.35 | 52.39 | 51.28 | 51.56 | 1,671,038 | -0.79(-1.51%) |
Oct 15, 2007 | 53.07 | 53.11 | 51.98 | 52.35 | 1,223,892 | -0.24(-0.46%) |
Oct 12, 2007 | 53.01 | 53.21 | 52.28 | 52.59 | 1,457,972 | -0.62(-1.17%) |
Oct 11, 2007 | 54.19 | 54.19 | 52.87 | 53.21 | 1,506,519 | -0.67(-1.24%) |
Oct 10, 2007 | 53.26 | 54.30 | 53.03 | 53.88 | 2,244,136 | +0.61(+1.15%) |
Oct 09, 2007 | 52.50 | 53.29 | 51.01 | 53.27 | 1,216,250 | +0.57(+1.08%) |
Oct 08, 2007 | 53.39 | 53.39 | 52.41 | 52.70 | 1,306,713 | -0.43(-0.80%) |
Oct 05, 2007 | 52.96 | 53.62 | 52.35 | 53.12 | 1,848,705 | +0.36(+0.67%) |
Oct 04, 2007 | 52.46 | 53.21 | 52.21 | 52.77 | 2,560,498 | +0.64(+1.23%) |
Oct 03, 2007 | 51.66 | 52.50 | 51.61 | 52.13 | 2,090,090 | +0.19(+0.36%) |
Oct 02, 2007 | 51.95 | 52.38 | 51.75 | 51.94 | 1,958,834 | +0.30(+0.59%) |
Oct 01, 2007 | 52.50 | 52.55 | 50.10 | 51.64 | 5,450,869 | -0.68(-1.29%) |
Sep 28, 2007 | 51.08 | 52.34 | 51.08 | 52.32 | 1,891,408 | +0.99(+1.92%) |
Sep 27, 2007 | 51.38 | 51.92 | 51.14 | 51.33 | 1,202,006 | +0.04(+0.09%) |
Sep 26, 2007 | 50.14 | 51.53 | 50.14 | 51.28 | 2,413,284 | +1.04(+2.07%) |
Sep 25, 2007 | 49.89 | 50.51 | 49.75 | 50.24 | 1,634,403 | +0.20(+0.41%) |
Sep 24, 2007 | 49.61 | 50.19 | 49.61 | 50.04 | 1,209,283 | +0.40(+0.81%) |
Sep 21, 2007 | 50.72 | 50.72 | 49.52 | 49.64 | 2,513,412 | -0.58(-1.15%) |
Sep 20, 2007 | 50.37 | 51.01 | 49.97 | 50.22 | 2,137,175 | -0.07(-0.14%) |
Sep 19, 2007 | 49.88 | 50.66 | 49.59 | 50.29 | 2,629,609 | +0.43(+0.86%) |
Sep 18, 2007 | 48.04 | 49.97 | 48.04 | 49.86 | 2,122,117 | +2.09(+4.38%) |
Sep 17, 2007 | 47.92 | 48.37 | 47.56 | 47.77 | 1,776,947 | -0.45(-0.94%) |
Sep 14, 2007 | 49.31 | 49.48 | 47.66 | 48.22 | 3,383,093 | -1.41(-2.85%) |
Sep 13, 2007 | 49.20 | 50.04 | 49.08 | 49.64 | 2,110,879 | +0.68(+1.38%) |
Sep 12, 2007 | 49.55 | 49.57 | 48.84 | 48.96 | 1,992,659 | -0.59(-1.19%) |
Sep 11, 2007 | 48.92 | 49.61 | 48.68 | 49.55 | 1,778,694 | +0.74(+1.51%) |
Sep 10, 2007 | 48.88 | 49.06 | 48.60 | 48.81 | 2,203,365 | -0.03(-0.05%) |
Sep 07, 2007 | 48.75 | 49.25 | 48.11 | 48.84 | 2,321,136 | -0.23(-0.47%) |
Sep 06, 2007 | 50.37 | 50.42 | 49.01 | 49.07 | 3,137,214 | -1.38(-2.73%) |
Sep 05, 2007 | 50.53 | 50.79 | 49.90 | 50.45 | 2,040,981 | -0.52(-1.03%) |
Sep 04, 2007 | 50.57 | 51.12 | 50.55 | 50.97 | 1,464,377 | +0.06(+0.12%) |
Aug 31, 2007 | 51.36 | 51.96 | 50.62 | 50.91 | 2,137,737 | -0.49(-0.95%) |
Aug 30, 2007 | 52.05 | 52.05 | 49.83 | 51.40 | 1,112,189 | -0.44(-0.84%) |
Aug 29, 2007 | 52.11 | 52.26 | 50.65 | 51.83 | 1,482,020 | -0.10(-0.19%) |
Aug 28, 2007 | 52.15 | 52.73 | 51.90 | 51.93 | 1,420,326 | -0.57(-1.08%) |
Aug 27, 2007 | 52.32 | 52.94 | 51.93 | 52.50 | 826,304 | -0.21(-0.41%) |
Aug 24, 2007 | 52.40 | 52.80 | 51.94 | 52.72 | 1,436,508 | +0.67(+1.28%) |
Aug 23, 2007 | 52.36 | 52.68 | 51.92 | 52.05 | 1,844,210 | -0.31(-0.59%) |
Aug 22, 2007 | 52.50 | 52.58 | 51.83 | 52.36 | 1,321,659 | +0.34(+0.65%) |
Aug 21, 2007 | 51.27 | 52.25 | 51.08 | 52.02 | 2,112,003 | +0.92(+1.79%) |
Aug 20, 2007 | 51.94 | 52.45 | 50.53 | 51.10 | 2,331,587 | -0.85(-1.64%) |
Aug 17, 2007 | 52.47 | 52.47 | 49.88 | 51.96 | 3,138,113 | +1.31(+2.58%) |
Aug 16, 2007 | 50.32 | 50.99 | 49.48 | 50.65 | 3,390,960 | +0.33(+0.65%) |
Aug 15, 2007 | 49.73 | 51.29 | 49.71 | 50.32 | 3,313,195 | +0.41(+0.82%) |
Aug 14, 2007 | 50.02 | 51.47 | 49.74 | 49.91 | 2,833,123 | -0.89(-1.75%) |
Aug 13, 2007 | 50.54 | 51.71 | 50.28 | 50.80 | 4,010,154 | +0.93(+1.86%) |
Aug 10, 2007 | 49.44 | 50.82 | 49.24 | 49.88 | 5,828,961 | +0.04(+0.09%) |
Aug 09, 2007 | 53.00 | 53.31 | 49.17 | 49.83 | 4,849,943 | -3.50(-6.56%) |
Aug 08, 2007 | 53.53 | 53.77 | 53.15 | 53.33 | 3,212,955 | -0.04(-0.08%) |
Aug 07, 2007 | 55.17 | 55.18 | 52.41 | 53.37 | 4,642,272 | -1.49(-2.72%) |
Aug 06, 2007 | 53.12 | 55.05 | 52.18 | 54.87 | 4,522,968 | +2.49(+4.76%) |
Aug 03, 2007 | 52.44 | 52.65 | 52.30 | 52.38 | 3,241,013 | -0.28(-0.52%) |
Aug 02, 2007 | 52.50 | 52.98 | 52.24 | 52.65 | 2,244,641 | +0.49(+0.94%) |
Aug 01, 2007 | 51.16 | 52.27 | 50.96 | 52.16 | 3,776,833 | +0.77(+1.49%) |
Jul 31, 2007 | 51.15 | 52.06 | 51.02 | 51.40 | 3,861,228 | +0.43(+0.84%) |
Jul 30, 2007 | 49.73 | 51.19 | 49.12 | 50.97 | 4,148,492 | +1.18(+2.38%) |
Jul 27, 2007 | 51.59 | 52.08 | 49.59 | 49.79 | 4,540,796 | -1.66(-3.22%) |
Jul 26, 2007 | 51.90 | 52.14 | 51.26 | 51.44 | 3,337,248 | -0.89(-1.70%) |
Jul 25, 2007 | 52.43 | 52.78 | 51.70 | 52.33 | 1,639,609 | +0.26(+0.50%) |
Jul 24, 2007 | 52.12 | 52.87 | 52.02 | 52.08 | 1,999,691 | -0.40(-0.76%) |
Jul 23, 2007 | 52.31 | 52.77 | 52.28 | 52.48 | 1,927,481 | +0.54(+1.05%) |
Jul 20, 2007 | 52.73 | 52.90 | 51.73 | 51.93 | 2,266,521 | -0.81(-1.54%) |
Jul 19, 2007 | 52.72 | 52.89 | 52.51 | 52.74 | 1,487,077 | +0.09(+0.17%) |
Jul 18, 2007 | 54.02 | 54.02 | 52.26 | 52.65 | 3,162,723 | -1.39(-2.57%) |
Jul 17, 2007 | 53.69 | 54.36 | 53.61 | 54.04 | 1,758,916 | +0.47(+0.88%) |
Jul 16, 2007 | 53.65 | 53.78 | 53.16 | 53.57 | 1,027,345 | -0.27(-0.50%) |
Jul 13, 2007 | 53.83 | 53.98 | 53.66 | 53.84 | 1,270,640 | +0.00(+0.00%) |
Jul 12, 2007 | 52.75 | 53.88 | 52.68 | 53.84 | 2,610,955 | +1.16(+2.20%) |
Jul 11, 2007 | 51.94 | 52.68 | 51.83 | 52.68 | 1,487,077 | +1.05(+2.03%) |
Jul 10, 2007 | 52.06 | 52.34 | 51.63 | 51.63 | 1,391,670 | -0.83(-1.58%) |
Jul 09, 2007 | 53.22 | 53.30 | 52.32 | 52.46 | 1,638,786 | -0.60(-1.12%) |
Jul 06, 2007 | 53.60 | 53.61 | 52.88 | 53.05 | 1,539,220 | -0.40(-0.75%) |
Jul 05, 2007 | 53.61 | 53.79 | 53.29 | 53.45 | 1,055,439 | +0.06(+0.12%) |
Jul 03, 2007 | 53.04 | 53.70 | 52.90 | 53.39 | 822,371 | +0.36(+0.67%) |
Jul 02, 2007 | 53.37 | 53.41 | 52.88 | 53.04 | 1,560,122 | -0.04(-0.07%) |
Jun 29, 2007 | 53.77 | 54.02 | 52.64 | 53.07 | 2,099,192 | -0.70(-1.31%) |
Jun 28, 2007 | 53.52 | 54.03 | 53.18 | 53.77 | 1,653,956 | +0.26(+0.48%) |
Jun 27, 2007 | 52.31 | 53.56 | 52.31 | 53.52 | 2,376,650 | +1.00(+1.90%) |
Jun 26, 2007 | 52.48 | 52.78 | 52.16 | 52.52 | 1,944,899 | +0.47(+0.91%) |
Jun 25, 2007 | 51.70 | 52.80 | 51.64 | 52.05 | 2,315,854 | +0.35(+0.67%) |
Jun 22, 2007 | 52.24 | 52.41 | 51.51 | 51.70 | 1,898,151 | -0.79(-1.51%) |
Jun 21, 2007 | 52.08 | 52.79 | 51.63 | 52.49 | 2,758,954 | +0.42(+0.80%) |
Jun 20, 2007 | 53.66 | 53.84 | 52.08 | 52.08 | 2,805,591 | -1.55(-2.89%) |
Jun 19, 2007 | 53.37 | 53.64 | 52.58 | 53.62 | 2,177,968 | +0.35(+0.65%) |
Jun 18, 2007 | 53.90 | 53.98 | 53.20 | 53.28 | 1,774,087 | -0.79(-1.46%) |
Jun 15, 2007 | 54.77 | 54.89 | 53.89 | 54.07 | 2,292,929 | -0.25(-0.46%) |
Jun 14, 2007 | 54.88 | 55.33 | 54.25 | 54.32 | 1,836,456 | -0.26(-0.47%) |
Jun 13, 2007 | 54.57 | 54.61 | 53.85 | 54.58 | 2,275,848 | +0.16(+0.29%) |
Jun 12, 2007 | 54.69 | 55.23 | 54.37 | 54.42 | 1,526,072 | -0.33(-0.60%) |
Jun 11, 2007 | 55.04 | 55.06 | 54.47 | 54.74 | 1,617,209 | -0.32(-0.58%) |
Jun 08, 2007 | 54.44 | 55.08 | 54.26 | 55.06 | 1,357,706 | +0.70(+1.29%) |
Jun 07, 2007 | 55.15 | 55.55 | 54.36 | 54.36 | 1,617,097 | -0.86(-1.56%) |
Jun 06, 2007 | 55.37 | 55.58 | 54.94 | 55.23 | 1,614,625 | -0.14(-0.26%) |
Jun 05, 2007 | 56.33 | 56.45 | 55.12 | 55.37 | 2,115,824 | -1.25(-2.20%) |
Jun 04, 2007 | 56.66 | 56.86 | 56.32 | 56.61 | 1,266,370 | -0.08(-0.14%) |
Jun 01, 2007 | 56.20 | 56.72 | 56.11 | 56.69 | 1,736,328 | +0.52(+0.92%) |
May 31, 2007 | 56.03 | 56.41 | 55.96 | 56.18 | 2,348,555 | +0.22(+0.40%) |
May 30, 2007 | 55.63 | 55.98 | 55.33 | 55.95 | 1,806,564 | +0.29(+0.53%) |
May 29, 2007 | 55.45 | 55.87 | 55.34 | 55.66 | 1,621,367 | +0.17(+0.30%) |
May 25, 2007 | 55.65 | 55.88 | 55.39 | 55.49 | 1,507,305 | -0.15(-0.27%) |
May 24, 2007 | 55.71 | 56.01 | 55.39 | 55.64 | 2,394,405 | -0.29(-0.53%) |
May 23, 2007 | 55.46 | 56.01 | 55.16 | 55.94 | 1,889,498 | +0.58(+1.04%) |
May 22, 2007 | 55.35 | 55.59 | 55.17 | 55.36 | 1,634,852 | -0.20(-0.37%) |
May 21, 2007 | 54.99 | 55.63 | 54.98 | 55.56 | 2,268,769 | +0.46(+0.84%) |
May 18, 2007 | 54.83 | 55.14 | 54.56 | 55.10 | 1,973,668 | +0.42(+0.76%) |
May 17, 2007 | 54.16 | 54.81 | 54.00 | 54.68 | 2,005,358 | +0.39(+0.72%) |
May 16, 2007 | 53.93 | 54.58 | 53.91 | 54.29 | 2,053,275 | +0.44(+0.83%) |
May 15, 2007 | 53.89 | 54.36 | 53.69 | 53.85 | 2,039,857 | -0.14(-0.26%) |
May 14, 2007 | 53.20 | 54.04 | 53.17 | 53.99 | 2,537,910 | +0.88(+1.66%) |
May 11, 2007 | 52.66 | 53.28 | 52.66 | 53.11 | 2,139,198 | +0.60(+1.14%) |
May 10, 2007 | 52.94 | 53.12 | 52.39 | 52.51 | 3,837,961 | -0.69(-1.29%) |
May 09, 2007 | 53.75 | 53.96 | 53.03 | 53.20 | 3,236,105 | -0.73(-1.35%) |
May 08, 2007 | 54.33 | 54.48 | 52.72 | 53.93 | 4,272,784 | +0.74(+1.39%) |
May 07, 2007 | 53.39 | 53.41 | 52.66 | 53.19 | 1,652,792 | -0.20(-0.38%) |
May 04, 2007 | 53.17 | 53.51 | 52.93 | 53.39 | 1,754,474 | +0.53(+0.99%) |
May 03, 2007 | 53.11 | 53.35 | 52.66 | 52.87 | 1,424,259 | +0.00(+0.00%) |
May 02, 2007 | 52.61 | 53.12 | 52.51 | 52.87 | 1,120,955 | +0.26(+0.49%) |