Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 69.05 | 69.78 | 67.18 | 67.90 | 6,863,757 | -2.19(-3.13%) |
Feb 28, 2008 | 66.63 | 70.83 | 66.63 | 70.09 | 11,390,703 | +3.56(+5.34%) |
Feb 27, 2008 | 67.41 | 68.41 | 66.31 | 66.54 | 7,955,805 | -1.32(-1.95%) |
Feb 26, 2008 | 66.36 | 67.97 | 66.01 | 67.86 | 8,207,089 | +1.04(+1.56%) |
Feb 25, 2008 | 64.69 | 66.95 | 64.55 | 66.81 | 10,640,951 | +2.29(+3.55%) |
Feb 22, 2008 | 63.77 | 64.63 | 62.50 | 64.52 | 6,418,673 | +1.14(+1.79%) |
Feb 21, 2008 | 65.49 | 65.71 | 63.19 | 63.38 | 9,058,882 | -2.44(-3.71%) |
Feb 20, 2008 | 63.46 | 66.01 | 62.95 | 65.82 | 8,859,374 | +2.23(+3.51%) |
Feb 19, 2008 | 62.80 | 64.18 | 62.23 | 63.59 | 8,280,282 | +1.98(+3.22%) |
Feb 18, 2008 | 62.18 | 62.18 | 60.89 | 61.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.18 | 62.18 | 60.89 | 61.61 | 6,017,276 | -0.31(-0.50%) |
Feb 14, 2008 | 61.68 | 62.80 | 61.68 | 61.92 | 6,349,520 | +0.38(+0.61%) |
Feb 13, 2008 | 60.67 | 61.80 | 60.67 | 61.54 | 5,392,861 | +0.73(+1.21%) |
Feb 12, 2008 | 61.84 | 62.60 | 60.12 | 60.81 | 6,987,252 | -1.12(-1.81%) |
Feb 11, 2008 | 59.30 | 62.06 | 59.20 | 61.93 | 9,059,027 | +2.73(+4.61%) |
Feb 08, 2008 | 57.92 | 59.49 | 57.92 | 59.20 | 6,684,410 | +1.09(+1.88%) |
Feb 07, 2008 | 56.56 | 58.55 | 56.19 | 58.11 | 6,014,115 | +1.12(+1.97%) |
Feb 06, 2008 | 57.48 | 58.39 | 55.70 | 56.99 | 8,266,326 | +1.08(+1.94%) |
Feb 05, 2008 | 56.19 | 57.51 | 55.90 | 55.90 | 5,138,625 | -1.82(-3.15%) |
Feb 04, 2008 | 57.36 | 58.27 | 56.85 | 57.72 | 3,082,818 | +0.36(+0.63%) |
Feb 01, 2008 | 56.22 | 57.57 | 56.03 | 57.36 | 5,812,883 | +1.14(+2.02%) |
Jan 31, 2008 | 54.89 | 56.66 | 53.97 | 56.22 | 5,079,532 | +0.56(+1.01%) |
Jan 30, 2008 | 54.81 | 57.07 | 54.81 | 55.66 | 5,717,585 | +0.72(+1.31%) |
Jan 29, 2008 | 55.42 | 55.75 | 54.73 | 54.94 | 4,372,813 | -0.34(-0.61%) |
Jan 28, 2008 | 53.32 | 55.33 | 53.15 | 55.27 | 5,368,609 | +1.69(+3.15%) |
Jan 25, 2008 | 54.37 | 55.50 | 53.13 | 53.59 | 6,438,543 | -0.16(-0.30%) |
Jan 24, 2008 | 52.88 | 54.02 | 52.25 | 53.75 | 7,810,618 | +1.03(+1.96%) |
Jan 23, 2008 | 51.55 | 52.77 | 49.28 | 52.72 | 9,858,379 | +0.30(+0.58%) |
Jan 22, 2008 | 50.82 | 53.26 | 50.36 | 52.41 | 7,698,654 | -1.69(-3.12%) |
Jan 21, 2008 | 53.61 | 54.72 | 53.05 | 54.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.61 | 54.72 | 53.05 | 54.10 | 7,871,916 | +0.75(+1.41%) |
Jan 17, 2008 | 55.78 | 56.75 | 53.12 | 53.34 | 7,270,922 | -2.23(-4.02%) |
Jan 16, 2008 | 57.33 | 57.63 | 54.70 | 55.58 | 7,297,069 | -2.13(-3.69%) |
Jan 15, 2008 | 58.51 | 58.99 | 57.46 | 57.71 | 5,280,812 | -1.92(-3.22%) |
Jan 14, 2008 | 57.97 | 59.99 | 57.97 | 59.62 | 4,972,490 | +2.00(+3.48%) |
Jan 11, 2008 | 58.31 | 58.64 | 57.32 | 57.62 | 4,316,264 | -0.98(-1.67%) |
Jan 10, 2008 | 58.47 | 58.92 | 57.60 | 58.60 | 4,889,816 | -0.42(-0.72%) |
Jan 09, 2008 | 57.65 | 59.15 | 57.65 | 59.02 | 5,234,434 | +1.35(+2.34%) |
Jan 08, 2008 | 60.05 | 60.28 | 57.51 | 57.67 | 6,272,549 | -1.69(-2.84%) |
Jan 07, 2008 | 60.14 | 60.23 | 58.64 | 59.36 | 5,143,165 | -0.33(-0.55%) |
Jan 04, 2008 | 60.79 | 61.43 | 59.52 | 59.69 | 4,633,711 | -1.75(-2.84%) |
Jan 03, 2008 | 60.32 | 62.13 | 60.32 | 61.43 | 5,051,679 | +0.83(+1.37%) |
Jan 02, 2008 | 59.48 | 60.90 | 59.13 | 60.60 | 6,073,262 | +1.83(+3.12%) |
Jan 01, 2008 | 59.68 | 60.05 | 58.69 | 58.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 59.68 | 60.05 | 58.69 | 58.77 | 2,550,076 | -0.99(-1.66%) |
Dec 28, 2007 | 60.26 | 60.46 | 59.56 | 59.76 | 2,920,993 | +0.19(+0.32%) |
Dec 27, 2007 | 59.96 | 60.64 | 59.54 | 59.57 | 2,790,559 | -0.46(-0.77%) |
Dec 26, 2007 | 60.89 | 60.89 | 59.69 | 60.03 | 3,343,253 | -0.63(-1.05%) |
Dec 24, 2007 | 59.87 | 60.88 | 59.87 | 60.67 | 1,363,297 | +0.38(+0.62%) |
Dec 21, 2007 | 58.99 | 60.58 | 58.98 | 60.29 | 6,598,952 | +1.60(+2.73%) |
Dec 20, 2007 | 58.06 | 58.81 | 57.86 | 58.69 | 3,810,421 | +1.17(+2.03%) |
Dec 19, 2007 | 57.49 | 57.99 | 57.09 | 57.52 | 3,854,503 | +0.17(+0.29%) |
Dec 18, 2007 | 57.97 | 58.36 | 56.69 | 57.36 | 5,039,608 | -0.09(-0.15%) |
Dec 17, 2007 | 58.28 | 58.95 | 57.04 | 57.44 | 5,013,774 | -1.21(-2.06%) |
Dec 14, 2007 | 58.61 | 59.08 | 58.24 | 58.65 | 4,845,681 | -0.74(-1.25%) |
Dec 13, 2007 | 58.86 | 59.54 | 58.34 | 59.39 | 3,909,507 | +0.17(+0.29%) |
Dec 12, 2007 | 58.59 | 59.99 | 58.37 | 59.22 | 6,280,546 | +1.73(+3.01%) |
Dec 11, 2007 | 59.14 | 59.59 | 57.25 | 57.49 | 5,598,144 | -1.44(-2.45%) |
Dec 10, 2007 | 58.15 | 58.93 | 58.09 | 58.93 | 4,361,161 | +0.78(+1.34%) |
Dec 07, 2007 | 58.50 | 58.70 | 57.66 | 58.15 | 3,612,870 | -0.36(-0.61%) |
Dec 06, 2007 | 56.31 | 58.83 | 55.86 | 58.51 | 6,659,551 | +2.17(+3.86%) |
Dec 05, 2007 | 55.56 | 56.77 | 55.43 | 56.33 | 6,083,750 | +1.39(+2.54%) |
Dec 04, 2007 | 54.86 | 55.69 | 54.12 | 54.94 | 5,475,921 | -0.15(-0.26%) |
Dec 03, 2007 | 54.39 | 55.41 | 54.23 | 55.08 | 4,582,213 | +0.34(+0.63%) |
Nov 30, 2007 | 54.22 | 54.94 | 53.67 | 54.74 | 5,359,777 | +0.54(+1.00%) |
Nov 29, 2007 | 54.20 | 54.98 | 53.48 | 54.20 | 13,468,306 | +0.27(+0.50%) |
Nov 28, 2007 | 55.08 | 55.11 | 52.91 | 53.92 | 11,377,890 | -0.94(-1.71%) |
Nov 27, 2007 | 54.42 | 55.15 | 53.72 | 54.86 | 5,828,848 | -0.66(-1.19%) |
Nov 26, 2007 | 57.14 | 57.34 | 55.39 | 55.52 | 4,216,709 | -0.89(-1.57%) |
Nov 23, 2007 | 56.01 | 56.74 | 55.55 | 56.41 | 1,664,661 | +0.87(+1.56%) |
Nov 21, 2007 | 56.85 | 57.36 | 55.37 | 55.54 | 6,361,374 | -1.64(-2.87%) |
Nov 20, 2007 | 56.81 | 57.71 | 56.52 | 57.18 | 4,699,384 | +0.58(+1.02%) |
Nov 19, 2007 | 57.24 | 58.00 | 56.53 | 56.61 | 6,760,703 | -0.38(-0.66%) |
Nov 16, 2007 | 56.67 | 57.25 | 55.87 | 56.99 | 6,102,813 | +0.80(+1.42%) |
Nov 15, 2007 | 56.74 | 57.43 | 55.59 | 56.19 | 5,491,555 | -0.68(-1.20%) |
Nov 14, 2007 | 57.08 | 58.16 | 56.83 | 56.87 | 5,408,785 | +0.24(+0.43%) |
Nov 13, 2007 | 56.29 | 56.67 | 54.46 | 56.62 | 9,505,079 | +0.69(+1.23%) |
Nov 12, 2007 | 57.96 | 57.96 | 55.82 | 55.93 | 6,421,002 | -2.65(-4.52%) |
Nov 09, 2007 | 59.50 | 59.50 | 58.47 | 58.58 | 6,101,113 | -1.24(-2.07%) |
Nov 08, 2007 | 59.93 | 61.16 | 58.47 | 59.82 | 7,479,434 | +0.00(+0.00%) |
Nov 07, 2007 | 61.76 | 62.56 | 59.65 | 59.82 | 6,922,059 | -1.47(-2.39%) |
Nov 06, 2007 | 61.14 | 61.94 | 61.04 | 61.29 | 6,828,439 | +0.20(+0.34%) |
Nov 05, 2007 | 60.38 | 61.43 | 59.85 | 61.08 | 4,232,337 | -0.10(-0.16%) |
Nov 02, 2007 | 60.81 | 61.47 | 60.32 | 61.18 | 4,669,714 | +0.83(+1.37%) |
Nov 01, 2007 | 61.47 | 61.84 | 60.20 | 60.36 | 5,495,289 | -1.38(-2.24%) |
Oct 31, 2007 | 60.28 | 61.80 | 59.96 | 61.74 | 6,658,546 | +2.21(+3.71%) |
Oct 30, 2007 | 61.30 | 61.41 | 59.34 | 59.53 | 6,480,137 | -2.27(-3.68%) |
Oct 29, 2007 | 61.77 | 62.63 | 61.41 | 61.80 | 3,551,567 | +0.19(+0.31%) |
Oct 26, 2007 | 59.56 | 61.84 | 59.34 | 61.61 | 8,381,946 | +2.60(+4.41%) |
Oct 25, 2007 | 57.61 | 59.34 | 57.34 | 59.01 | 5,938,844 | +1.75(+3.05%) |
Oct 24, 2007 | 56.33 | 57.44 | 56.15 | 57.26 | 5,430,344 | +0.71(+1.25%) |
Oct 23, 2007 | 56.85 | 57.30 | 55.58 | 56.56 | 7,087,267 | +0.03(+0.05%) |
Oct 22, 2007 | 56.52 | 56.60 | 55.43 | 56.53 | 6,086,498 | -0.73(-1.28%) |
Oct 19, 2007 | 59.50 | 59.66 | 57.10 | 57.26 | 6,388,005 | -2.57(-4.30%) |
Oct 18, 2007 | 59.44 | 60.05 | 58.99 | 59.83 | 3,030,692 | +0.50(+0.85%) |
Oct 17, 2007 | 59.56 | 59.81 | 58.70 | 59.33 | 4,351,397 | -0.14(-0.23%) |
Oct 16, 2007 | 58.96 | 60.07 | 58.72 | 59.47 | 5,773,986 | +0.57(+0.96%) |
Oct 15, 2007 | 59.35 | 59.39 | 58.44 | 58.90 | 3,925,744 | +0.67(+1.16%) |
Oct 12, 2007 | 58.23 | 59.00 | 58.07 | 58.23 | 4,005,004 | +0.13(+0.22%) |
Oct 11, 2007 | 58.15 | 59.19 | 57.60 | 58.10 | 6,121,448 | +0.56(+0.98%) |
Oct 10, 2007 | 56.55 | 57.94 | 56.26 | 57.54 | 3,388,784 | +0.65(+1.14%) |
Oct 09, 2007 | 56.32 | 56.93 | 56.19 | 56.89 | 3,524,789 | +0.97(+1.73%) |
Oct 08, 2007 | 56.54 | 56.73 | 55.60 | 55.93 | 3,267,216 | -1.09(-1.91%) |
Oct 05, 2007 | 56.85 | 57.18 | 56.19 | 57.02 | 3,919,340 | +0.29(+0.51%) |
Oct 04, 2007 | 55.22 | 57.37 | 54.66 | 56.73 | 4,828,564 | +1.45(+2.62%) |
Oct 03, 2007 | 55.26 | 55.63 | 54.73 | 55.28 | 2,989,078 | -0.34(-0.61%) |
Oct 02, 2007 | 55.59 | 55.70 | 54.70 | 55.62 | 3,939,008 | -0.24(-0.43%) |
Oct 01, 2007 | 54.82 | 56.02 | 54.73 | 55.85 | 3,340,221 | +0.86(+1.56%) |
Sep 28, 2007 | 55.64 | 55.89 | 54.77 | 55.00 | 4,311,774 | -0.28(-0.50%) |
Sep 27, 2007 | 54.47 | 55.52 | 53.90 | 55.27 | 5,895,546 | +1.22(+2.25%) |
Sep 26, 2007 | 54.43 | 54.59 | 53.14 | 54.06 | 5,486,653 | -0.07(-0.12%) |
Sep 25, 2007 | 53.94 | 54.37 | 53.74 | 54.12 | 4,579,851 | -0.87(-1.59%) |
Sep 24, 2007 | 56.09 | 56.09 | 54.22 | 55.00 | 5,131,285 | -1.08(-1.92%) |
Sep 21, 2007 | 55.97 | 56.32 | 55.40 | 56.07 | 5,257,759 | +0.67(+1.22%) |
Sep 20, 2007 | 55.15 | 55.68 | 54.84 | 55.40 | 3,240,978 | +0.25(+0.46%) |
Sep 19, 2007 | 54.70 | 55.65 | 54.56 | 55.15 | 5,201,424 | +0.93(+1.71%) |
Sep 18, 2007 | 52.84 | 54.67 | 52.35 | 54.22 | 4,866,687 | +1.38(+2.61%) |
Sep 17, 2007 | 52.70 | 53.51 | 52.58 | 52.84 | 3,622,628 | +0.24(+0.45%) |
Sep 14, 2007 | 52.52 | 53.12 | 51.99 | 52.60 | 3,573,049 | +0.09(+0.16%) |
Sep 13, 2007 | 53.11 | 53.38 | 52.38 | 52.52 | 4,953,071 | -0.56(-1.05%) |
Sep 12, 2007 | 51.98 | 53.48 | 51.93 | 53.07 | 5,524,928 | +1.15(+2.22%) |
Sep 11, 2007 | 51.46 | 52.01 | 50.51 | 51.92 | 4,763,662 | +0.77(+1.51%) |
Sep 10, 2007 | 51.17 | 51.68 | 50.08 | 51.15 | 4,135,375 | -0.15(-0.28%) |
Sep 07, 2007 | 51.27 | 51.74 | 50.79 | 51.29 | 3,759,886 | -0.87(-1.66%) |
Sep 06, 2007 | 51.78 | 52.92 | 51.64 | 52.16 | 5,875,305 | +0.38(+0.73%) |
Sep 05, 2007 | 51.02 | 51.97 | 51.02 | 51.78 | 4,459,882 | +0.72(+1.41%) |
Sep 04, 2007 | 49.78 | 51.56 | 49.37 | 51.06 | 4,225,390 | +1.28(+2.58%) |
Aug 31, 2007 | 49.79 | 50.20 | 49.54 | 49.78 | 3,313,747 | +0.56(+1.14%) |
Aug 30, 2007 | 49.43 | 49.89 | 48.91 | 49.22 | 3,833,864 | -0.21(-0.43%) |
Aug 29, 2007 | 48.69 | 49.72 | 48.35 | 49.43 | 3,642,035 | +1.01(+2.09%) |
Aug 28, 2007 | 48.91 | 49.33 | 48.39 | 48.42 | 4,231,593 | -0.91(-1.85%) |
Aug 27, 2007 | 49.39 | 49.81 | 48.97 | 49.33 | 2,660,452 | -0.44(-0.89%) |
Aug 24, 2007 | 48.91 | 49.91 | 48.88 | 49.77 | 3,117,245 | +0.81(+1.66%) |
Aug 23, 2007 | 48.45 | 49.17 | 48.13 | 48.96 | 4,689,835 | +0.67(+1.40%) |
Aug 22, 2007 | 48.74 | 49.17 | 47.93 | 48.29 | 4,821,302 | -0.15(-0.30%) |
Aug 21, 2007 | 49.05 | 49.13 | 47.96 | 48.43 | 3,820,400 | -0.93(-1.87%) |
Aug 20, 2007 | 49.48 | 49.63 | 48.35 | 49.36 | 4,733,557 | -0.41(-0.82%) |
Aug 17, 2007 | 49.41 | 50.01 | 47.86 | 49.77 | 6,649,279 | +1.64(+3.41%) |
Aug 16, 2007 | 48.75 | 48.70 | 45.62 | 48.13 | 9,472,106 | -0.62(-1.27%) |
Aug 15, 2007 | 50.05 | 50.90 | 48.56 | 48.75 | 5,277,534 | -0.99(-1.99%) |
Aug 14, 2007 | 50.57 | 51.15 | 49.71 | 49.74 | 3,799,523 | -0.75(-1.48%) |
Aug 13, 2007 | 50.21 | 51.70 | 50.38 | 50.49 | 5,501,177 | +0.28(+0.55%) |
Aug 10, 2007 | 50.29 | 50.73 | 49.09 | 50.21 | 8,106,002 | -0.38(-0.76%) |
Aug 09, 2007 | 52.15 | 51.39 | 50.00 | 50.59 | 9,394,799 | -1.56(-2.99%) |
Aug 08, 2007 | 51.77 | 53.03 | 51.45 | 52.15 | 5,698,150 | +0.29(+0.56%) |
Aug 07, 2007 | 51.02 | 52.47 | 50.00 | 51.86 | 6,440,051 | +0.85(+1.66%) |
Aug 06, 2007 | 50.60 | 51.45 | 49.58 | 51.02 | 8,295,865 | -0.21(-0.41%) |
Aug 03, 2007 | 51.58 | 52.42 | 51.06 | 51.23 | 7,078,520 | -1.20(-2.28%) |
Aug 02, 2007 | 52.21 | 53.21 | 50.90 | 52.42 | 8,220,071 | +0.59(+1.13%) |
Aug 01, 2007 | 50.10 | 52.33 | 50.10 | 51.84 | 9,884,828 | +2.52(+5.11%) |
Jul 31, 2007 | 50.37 | 50.86 | 49.20 | 49.32 | 4,531,591 | -0.51(-1.02%) |
Jul 30, 2007 | 49.47 | 50.18 | 48.92 | 49.83 | 4,710,864 | +0.52(+1.06%) |
Jul 27, 2007 | 50.53 | 50.84 | 48.78 | 49.30 | 6,583,924 | -1.22(-2.42%) |
Jul 26, 2007 | 51.92 | 51.92 | 49.30 | 50.53 | 7,921,692 | -1.52(-2.92%) |
Jul 25, 2007 | 51.49 | 52.35 | 50.58 | 52.05 | 5,902,536 | +0.78(+1.52%) |
Jul 24, 2007 | 52.48 | 52.58 | 51.08 | 51.27 | 6,450,036 | -1.82(-3.42%) |
Jul 23, 2007 | 54.33 | 54.43 | 52.88 | 53.09 | 4,200,579 | -0.98(-1.82%) |
Jul 20, 2007 | 54.99 | 55.17 | 53.72 | 54.07 | 4,799,971 | -0.65(-1.20%) |
Jul 19, 2007 | 55.12 | 55.50 | 54.33 | 54.72 | 4,957,655 | -0.17(-0.30%) |
Jul 18, 2007 | 52.50 | 55.10 | 52.50 | 54.89 | 12,251,790 | +2.40(+4.57%) |
Jul 17, 2007 | 52.69 | 53.25 | 52.03 | 52.49 | 4,894,047 | +0.17(+0.33%) |
Jul 16, 2007 | 52.60 | 52.86 | 51.89 | 52.32 | 3,658,528 | -0.58(-1.09%) |
Jul 13, 2007 | 52.62 | 53.36 | 52.59 | 52.89 | 3,296,558 | +0.09(+0.16%) |
Jul 12, 2007 | 52.19 | 52.81 | 51.88 | 52.81 | 4,888,637 | +0.93(+1.78%) |
Jul 11, 2007 | 51.69 | 51.88 | 51.23 | 51.88 | 4,428,112 | +0.19(+0.37%) |
Jul 10, 2007 | 52.23 | 52.40 | 51.69 | 51.69 | 5,398,286 | -0.98(-1.87%) |
Jul 09, 2007 | 52.47 | 53.37 | 52.47 | 52.68 | 4,502,880 | +0.20(+0.38%) |
Jul 06, 2007 | 52.72 | 52.95 | 52.21 | 52.48 | 3,203,387 | -0.04(-0.08%) |
Jul 05, 2007 | 53.18 | 53.36 | 51.88 | 52.52 | 4,656,704 | -0.32(-0.60%) |
Jul 03, 2007 | 52.64 | 53.03 | 52.52 | 52.83 | 1,725,103 | +0.20(+0.38%) |
Jul 02, 2007 | 51.98 | 52.64 | 51.75 | 52.64 | 4,137,135 | +0.89(+1.71%) |
Jun 29, 2007 | 51.67 | 52.37 | 51.39 | 51.75 | 5,067,896 | +0.63(+1.23%) |
Jun 28, 2007 | 51.61 | 51.79 | 50.78 | 51.12 | 5,849,954 | -0.15(-0.28%) |
Jun 27, 2007 | 50.17 | 51.41 | 49.80 | 51.27 | 5,775,172 | +0.71(+1.40%) |
Jun 26, 2007 | 51.97 | 52.81 | 50.27 | 50.56 | 7,115,055 | -1.22(-2.36%) |
Jun 25, 2007 | 52.32 | 52.48 | 51.47 | 51.78 | 7,050,440 | -1.12(-2.12%) |
Jun 22, 2007 | 53.24 | 53.51 | 52.43 | 52.91 | 5,265,576 | -0.68(-1.27%) |
Jun 21, 2007 | 53.39 | 54.13 | 52.95 | 53.59 | 6,547,192 | +0.20(+0.37%) |
Jun 20, 2007 | 55.16 | 55.47 | 53.29 | 53.39 | 5,170,468 | -1.71(-3.10%) |
Jun 19, 2007 | 54.53 | 55.19 | 54.17 | 55.09 | 5,948,829 | -0.12(-0.22%) |
Jun 18, 2007 | 54.53 | 55.46 | 54.42 | 55.21 | 4,624,934 | +0.77(+1.42%) |
Jun 15, 2007 | 53.90 | 54.53 | 53.85 | 54.44 | 5,562,145 | +1.08(+2.03%) |
Jun 14, 2007 | 52.85 | 53.50 | 52.69 | 53.36 | 4,925,991 | +0.91(+1.74%) |
Jun 13, 2007 | 51.76 | 52.72 | 51.76 | 52.44 | 5,055,037 | +0.75(+1.46%) |
Jun 12, 2007 | 52.04 | 52.64 | 51.56 | 51.69 | 4,245,511 | -0.34(-0.66%) |
Jun 11, 2007 | 51.89 | 52.68 | 51.61 | 52.03 | 3,189,542 | +0.27(+0.52%) |
Jun 08, 2007 | 51.74 | 51.78 | 50.96 | 51.76 | 4,783,742 | +0.00(+0.00%) |
Jun 07, 2007 | 52.62 | 53.05 | 51.76 | 51.76 | 7,788,272 | -0.83(-1.58%) |
Jun 06, 2007 | 52.81 | 52.81 | 51.72 | 52.60 | 6,245,942 | -0.37(-0.70%) |
Jun 05, 2007 | 52.87 | 53.07 | 52.13 | 52.97 | 5,277,574 | +0.22(+0.43%) |
Jun 04, 2007 | 51.29 | 52.88 | 51.15 | 52.74 | 5,638,028 | +1.40(+2.73%) |
Jun 01, 2007 | 50.76 | 51.77 | 50.77 | 51.34 | 5,892,439 | +0.59(+1.16%) |
May 31, 2007 | 51.03 | 51.33 | 50.45 | 50.75 | 4,807,129 | -0.14(-0.27%) |
May 30, 2007 | 50.29 | 51.06 | 49.95 | 50.89 | 4,914,335 | +0.60(+1.20%) |
May 29, 2007 | 50.59 | 50.67 | 49.77 | 50.29 | 3,900,884 | -0.34(-0.68%) |
May 25, 2007 | 50.67 | 51.13 | 50.26 | 50.63 | 3,315,865 | +0.22(+0.43%) |
May 24, 2007 | 51.47 | 51.89 | 50.06 | 50.41 | 4,438,086 | -1.03(-2.00%) |
May 23, 2007 | 51.94 | 52.21 | 51.31 | 51.45 | 4,577,329 | -0.32(-0.63%) |
May 22, 2007 | 52.08 | 52.50 | 51.72 | 51.77 | 4,086,813 | -0.48(-0.91%) |
May 21, 2007 | 51.49 | 52.73 | 51.66 | 52.25 | 6,993,544 | +0.72(+1.40%) |
May 18, 2007 | 49.49 | 51.55 | 49.48 | 51.53 | 5,274,260 | +0.91(+1.80%) |
May 17, 2007 | 49.61 | 50.96 | 49.34 | 50.61 | 5,569,151 | +0.98(+1.97%) |
May 16, 2007 | 49.60 | 50.55 | 48.75 | 49.63 | 5,285,139 | +0.04(+0.08%) |
May 15, 2007 | 50.41 | 50.42 | 49.44 | 49.60 | 5,135,194 | -0.64(-1.28%) |
May 14, 2007 | 49.58 | 50.39 | 49.36 | 50.24 | 5,440,734 | +0.65(+1.32%) |
May 11, 2007 | 48.67 | 49.72 | 48.58 | 49.58 | 4,343,238 | +1.08(+2.24%) |
May 10, 2007 | 49.21 | 49.54 | 48.24 | 48.50 | 4,977,277 | -0.85(-1.73%) |
May 09, 2007 | 49.83 | 49.91 | 48.82 | 49.35 | 5,351,836 | -0.49(-0.98%) |
May 08, 2007 | 49.71 | 49.91 | 49.13 | 49.84 | 4,102,244 | -0.30(-0.59%) |
May 07, 2007 | 50.19 | 50.49 | 49.85 | 50.14 | 3,156,009 | -0.05(-0.11%) |
May 04, 2007 | 50.49 | 50.98 | 50.10 | 50.19 | 6,027,340 | -0.02(-0.04%) |
May 03, 2007 | 49.09 | 50.41 | 48.88 | 50.21 | 6,673,965 | +1.12(+2.29%) |
May 02, 2007 | 48.60 | 49.48 | 48.58 | 49.09 | 4,724,177 | +0.77(+1.60%) |
May 01, 2007 | 48.17 | 48.48 | 47.73 | 48.31 | 4,014,116 | +0.15(+0.30%) |
Apr 30, 2007 | 48.48 | 49.13 | 48.09 | 48.17 | 4,883,969 | -0.41(-0.84%) |
Apr 27, 2007 | 48.37 | 48.90 | 48.19 | 48.58 | 3,515,031 | -0.05(-0.10%) |
Apr 26, 2007 | 49.17 | 49.38 | 48.47 | 48.62 | 5,875,708 | -0.83(-1.67%) |
Apr 25, 2007 | 48.72 | 49.77 | 48.51 | 49.45 | 5,996,322 | +1.24(+2.58%) |
Apr 24, 2007 | 48.47 | 48.70 | 47.96 | 48.21 | 4,567,710 | -0.25(-0.52%) |
Apr 23, 2007 | 48.62 | 49.07 | 48.24 | 48.46 | 5,820,579 | -0.16(-0.33%) |
Apr 20, 2007 | 47.92 | 48.67 | 47.92 | 48.62 | 7,373,153 | +1.04(+2.18%) |
Apr 19, 2007 | 48.26 | 48.29 | 47.35 | 47.58 | 5,237,587 | -0.87(-1.80%) |
Apr 18, 2007 | 48.45 | 48.49 | 48.02 | 48.45 | 6,871,395 | -0.16(-0.33%) |
Apr 17, 2007 | 49.50 | 49.65 | 48.31 | 48.61 | 5,918,483 | -0.76(-1.54%) |
Apr 16, 2007 | 49.66 | 49.77 | 48.81 | 49.37 | 4,631,630 | -0.27(-0.55%) |
Apr 13, 2007 | 49.48 | 49.67 | 48.98 | 49.64 | 4,545,963 | +0.10(+0.20%) |
Apr 12, 2007 | 48.84 | 49.71 | 48.60 | 49.54 | 6,236,560 | +0.99(+2.04%) |
Apr 11, 2007 | 48.95 | 49.28 | 48.48 | 48.55 | 8,300,585 | -0.50(-1.01%) |
Apr 10, 2007 | 48.27 | 49.13 | 48.22 | 49.05 | 6,436,502 | +0.83(+1.71%) |
Apr 09, 2007 | 48.25 | 48.97 | 47.88 | 48.22 | 9,024,823 | +0.71(+1.49%) |
Apr 05, 2007 | 47.18 | 47.67 | 46.87 | 47.51 | 6,236,920 | +0.28(+0.59%) |
Apr 04, 2007 | 46.49 | 47.31 | 46.22 | 47.24 | 6,713,222 | +0.58(+1.23%) |
Apr 03, 2007 | 46.24 | 46.79 | 45.86 | 46.66 | 5,089,228 | +0.32(+0.68%) |
Apr 02, 2007 | 45.81 | 46.53 | 45.81 | 46.34 | 4,485,118 | +0.59(+1.29%) |
Mar 30, 2007 | 46.12 | 46.36 | 45.64 | 45.75 | 5,692,605 | -0.55(-1.18%) |
Mar 29, 2007 | 46.24 | 46.42 | 45.87 | 46.30 | 7,255,791 | +0.47(+1.02%) |
Mar 28, 2007 | 46.30 | 46.56 | 45.63 | 45.83 | 8,608,269 | -0.27(-0.59%) |
Mar 27, 2007 | 45.78 | 46.15 | 45.48 | 46.10 | 7,114,631 | +0.32(+0.71%) |
Mar 26, 2007 | 44.95 | 45.81 | 44.60 | 45.78 | 9,484,968 | +1.06(+2.38%) |
Mar 23, 2007 | 44.90 | 45.04 | 44.31 | 44.72 | 4,735,372 | +0.01(+0.01%) |
Mar 22, 2007 | 44.21 | 45.03 | 44.06 | 44.71 | 7,495,416 | +0.85(+1.93%) |
Mar 21, 2007 | 43.59 | 44.16 | 43.36 | 43.86 | 5,666,531 | +0.40(+0.93%) |
Mar 20, 2007 | 43.08 | 43.49 | 42.91 | 43.46 | 4,527,960 | +0.38(+0.87%) |
Mar 19, 2007 | 42.94 | 43.31 | 42.72 | 43.08 | 5,336,579 | +0.52(+1.23%) |
Mar 16, 2007 | 42.62 | 43.13 | 42.38 | 42.56 | 7,473,328 | +0.11(+0.25%) |
Mar 15, 2007 | 42.37 | 42.84 | 42.03 | 42.46 | 5,326,899 | +0.15(+0.34%) |
Mar 14, 2007 | 41.84 | 42.42 | 41.51 | 42.31 | 6,243,532 | +0.48(+1.15%) |
Mar 13, 2007 | 42.54 | 42.93 | 41.66 | 41.83 | 7,069,851 | -0.71(-1.66%) |
Mar 12, 2007 | 42.22 | 42.65 | 42.15 | 42.54 | 6,664,407 | -0.26(-0.60%) |
Mar 09, 2007 | 43.16 | 43.36 | 42.63 | 42.79 | 4,637,491 | +0.00(+0.00%) |
Mar 08, 2007 | 43.39 | 43.55 | 42.63 | 42.79 | 6,622,199 | -0.33(-0.77%) |
Mar 07, 2007 | 42.70 | 43.80 | 42.50 | 43.12 | 6,872,273 | +0.47(+1.10%) |
Mar 06, 2007 | 42.40 | 42.83 | 42.10 | 42.65 | 8,509,479 | +0.67(+1.61%) |
Mar 05, 2007 | 41.64 | 42.74 | 41.61 | 41.98 | 7,318,866 | -0.62(-1.46%) |
Mar 02, 2007 | 43.32 | 43.41 | 42.38 | 42.60 | 6,594,665 | -0.72(-1.66%) |