Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.42 | 38.75 | 38.04 | 38.19 | 4,028,942 | -0.41(-1.06%) |
Mar 28, 2008 | 38.75 | 39.18 | 38.47 | 38.60 | 3,714,407 | -0.64(-1.64%) |
Mar 27, 2008 | 40.05 | 40.31 | 39.23 | 39.24 | 4,201,596 | -0.64(-1.62%) |
Mar 26, 2008 | 40.59 | 40.83 | 39.83 | 39.89 | 5,132,771 | -0.96(-2.35%) |
Mar 25, 2008 | 40.26 | 40.88 | 40.03 | 40.85 | 4,702,042 | +0.72(+1.79%) |
Mar 24, 2008 | 39.18 | 40.21 | 38.94 | 40.13 | 6,322,396 | +1.03(+2.65%) |
Mar 21, 2008 | 38.56 | 39.25 | 38.23 | 39.10 | 5,158,868 | -0.00(-0.00%) |
Mar 20, 2008 | 38.56 | 39.25 | 38.23 | 39.10 | 5,158,868 | +0.72(+1.87%) |
Mar 19, 2008 | 38.40 | 39.64 | 38.32 | 38.38 | 8,669,117 | +0.09(+0.24%) |
Mar 18, 2008 | 39.05 | 39.39 | 37.73 | 38.29 | 7,497,187 | -0.56(-1.45%) |
Mar 17, 2008 | 38.67 | 39.45 | 38.20 | 38.85 | 5,694,542 | -0.82(-2.06%) |
Mar 14, 2008 | 40.92 | 41.01 | 38.91 | 39.67 | 6,195,496 | -0.87(-2.15%) |
Mar 13, 2008 | 40.38 | 41.22 | 39.97 | 40.54 | 8,211,016 | +0.12(+0.29%) |
Mar 12, 2008 | 36.93 | 41.43 | 36.79 | 40.42 | 17,316,406 | +1.72(+4.45%) |
Mar 11, 2008 | 37.42 | 38.82 | 35.89 | 38.70 | 25,190,410 | -3.50(-8.30%) |
Mar 10, 2008 | 42.55 | 42.99 | 42.13 | 42.20 | 4,215,092 | -0.39(-0.92%) |
Mar 07, 2008 | 43.78 | 43.85 | 42.51 | 42.59 | 4,799,412 | -1.53(-3.48%) |
Mar 06, 2008 | 45.20 | 45.52 | 44.06 | 44.13 | 2,793,907 | -1.30(-2.86%) |
Mar 05, 2008 | 44.53 | 45.65 | 44.44 | 45.42 | 3,533,866 | +0.83(+1.87%) |
Mar 04, 2008 | 44.63 | 45.10 | 44.48 | 44.59 | 6,085,557 | -0.34(-0.75%) |
Mar 03, 2008 | 44.87 | 44.96 | 44.24 | 44.92 | 4,350,078 | -0.08(-0.18%) |
Feb 29, 2008 | 46.29 | 46.58 | 44.83 | 45.01 | 4,040,791 | -1.63(-3.50%) |
Feb 28, 2008 | 46.68 | 47.08 | 46.44 | 46.64 | 2,294,689 | -0.46(-0.98%) |
Feb 27, 2008 | 47.06 | 48.00 | 46.94 | 47.10 | 3,559,892 | -0.32(-0.67%) |
Feb 26, 2008 | 46.63 | 47.57 | 46.63 | 47.42 | 3,605,115 | +0.39(+0.83%) |
Feb 25, 2008 | 45.76 | 47.13 | 45.56 | 47.03 | 4,669,312 | +1.54(+3.39%) |
Feb 22, 2008 | 46.23 | 46.43 | 44.58 | 45.49 | 5,819,344 | -0.58(-1.26%) |
Feb 21, 2008 | 47.37 | 47.39 | 46.01 | 46.07 | 2,921,292 | -1.23(-2.61%) |
Feb 20, 2008 | 46.73 | 47.57 | 46.18 | 47.30 | 4,096,908 | +0.50(+1.07%) |
Feb 19, 2008 | 46.20 | 46.91 | 46.20 | 46.80 | 5,605,481 | +0.67(+1.46%) |
Feb 18, 2008 | 44.42 | 46.49 | 44.33 | 46.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 44.42 | 46.49 | 44.33 | 46.13 | 7,939,267 | +1.47(+3.29%) |
Feb 14, 2008 | 45.13 | 45.19 | 44.35 | 44.66 | 5,697,093 | -0.04(-0.08%) |
Feb 13, 2008 | 45.18 | 45.20 | 43.28 | 44.70 | 13,012,588 | -1.20(-2.61%) |
Feb 12, 2008 | 45.66 | 46.16 | 45.42 | 45.90 | 5,160,650 | +0.43(+0.94%) |
Feb 11, 2008 | 45.95 | 45.97 | 45.04 | 45.47 | 5,208,684 | -0.54(-1.16%) |
Feb 08, 2008 | 47.26 | 47.29 | 45.51 | 46.00 | 4,985,482 | -1.14(-2.42%) |
Feb 07, 2008 | 48.34 | 48.55 | 44.46 | 47.15 | 10,584,728 | -1.20(-2.48%) |
Feb 06, 2008 | 48.40 | 48.78 | 47.85 | 48.35 | 4,585,945 | +0.75(+1.58%) |
Feb 05, 2008 | 47.56 | 48.79 | 47.45 | 47.59 | 3,589,530 | -0.71(-1.47%) |
Feb 04, 2008 | 48.30 | 48.75 | 47.49 | 48.30 | 2,912,299 | +0.01(+0.02%) |
Feb 01, 2008 | 48.26 | 48.82 | 47.54 | 48.29 | 4,019,353 | -0.04(-0.08%) |
Jan 31, 2008 | 48.14 | 48.77 | 46.90 | 48.33 | 4,101,603 | -0.19(-0.39%) |
Jan 30, 2008 | 48.71 | 49.65 | 48.42 | 48.52 | 2,394,841 | -0.49(-1.00%) |
Jan 29, 2008 | 48.82 | 49.26 | 48.65 | 49.01 | 2,795,418 | +0.44(+0.92%) |
Jan 28, 2008 | 47.88 | 48.92 | 47.26 | 48.56 | 3,889,709 | +0.83(+1.75%) |
Jan 25, 2008 | 48.99 | 48.99 | 47.56 | 47.73 | 4,086,503 | -0.79(-1.63%) |
Jan 24, 2008 | 49.32 | 49.82 | 47.72 | 48.52 | 4,143,413 | -0.58(-1.18%) |
Jan 23, 2008 | 46.97 | 49.50 | 46.06 | 49.10 | 7,554,633 | +0.62(+1.27%) |
Jan 22, 2008 | 49.00 | 49.35 | 47.44 | 48.48 | 5,916,288 | -2.41(-4.74%) |
Jan 21, 2008 | 51.81 | 52.61 | 50.36 | 50.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.81 | 52.61 | 50.36 | 50.90 | 4,127,313 | -0.67(-1.30%) |
Jan 17, 2008 | 52.89 | 52.97 | 51.35 | 51.57 | 6,295,571 | -1.28(-2.42%) |
Jan 16, 2008 | 50.72 | 53.51 | 50.69 | 52.85 | 8,400,727 | +1.79(+3.50%) |
Jan 15, 2008 | 51.94 | 52.60 | 50.96 | 51.06 | 5,701,174 | -1.42(-2.71%) |
Jan 14, 2008 | 53.32 | 53.54 | 52.15 | 52.48 | 5,217,149 | -0.52(-0.98%) |
Jan 11, 2008 | 53.32 | 54.26 | 52.90 | 53.00 | 3,768,272 | -0.71(-1.32%) |
Jan 10, 2008 | 52.71 | 53.76 | 52.48 | 53.71 | 2,739,292 | +0.72(+1.35%) |
Jan 09, 2008 | 52.95 | 53.65 | 52.49 | 52.99 | 5,409,779 | +0.05(+0.10%) |
Jan 08, 2008 | 52.72 | 53.94 | 52.63 | 52.94 | 5,933,090 | +0.38(+0.73%) |
Jan 07, 2008 | 51.00 | 52.72 | 50.77 | 52.56 | 4,222,234 | +1.77(+3.48%) |
Jan 04, 2008 | 51.38 | 51.83 | 50.71 | 50.79 | 3,440,362 | -1.13(-2.17%) |
Jan 03, 2008 | 51.47 | 52.32 | 51.44 | 51.91 | 1,912,406 | +0.52(+1.01%) |
Jan 02, 2008 | 52.46 | 52.59 | 51.10 | 51.39 | 2,778,568 | -0.99(-1.89%) |
Jan 01, 2008 | 52.23 | 52.61 | 52.13 | 52.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.23 | 52.61 | 52.13 | 52.38 | 1,248,716 | -0.13(-0.24%) |
Dec 28, 2007 | 52.85 | 53.04 | 52.21 | 52.51 | 1,133,213 | +0.08(+0.16%) |
Dec 27, 2007 | 53.22 | 53.34 | 52.37 | 52.43 | 1,219,178 | -0.94(-1.77%) |
Dec 26, 2007 | 53.09 | 53.47 | 52.67 | 53.37 | 1,313,647 | +0.38(+0.72%) |
Dec 24, 2007 | 53.27 | 53.38 | 52.85 | 52.99 | 735,459 | -0.14(-0.26%) |
Dec 21, 2007 | 53.02 | 53.31 | 52.49 | 53.13 | 3,956,141 | +0.42(+0.79%) |
Dec 20, 2007 | 52.31 | 52.98 | 52.31 | 52.71 | 2,842,153 | +0.67(+1.29%) |
Dec 19, 2007 | 52.76 | 52.76 | 52.04 | 52.04 | 2,249,303 | -0.34(-0.64%) |
Dec 18, 2007 | 52.23 | 52.69 | 51.97 | 52.37 | 2,643,951 | +0.56(+1.09%) |
Dec 17, 2007 | 52.68 | 52.68 | 51.77 | 51.81 | 2,309,095 | -0.68(-1.30%) |
Dec 14, 2007 | 52.69 | 53.13 | 52.30 | 52.49 | 3,485,120 | -0.09(-0.17%) |
Dec 13, 2007 | 52.25 | 52.64 | 52.04 | 52.58 | 3,890,901 | +0.18(+0.35%) |
Dec 12, 2007 | 53.52 | 53.62 | 52.11 | 52.40 | 5,325,903 | -0.15(-0.29%) |
Dec 11, 2007 | 54.42 | 54.44 | 52.48 | 52.56 | 4,535,219 | -1.67(-3.08%) |
Dec 10, 2007 | 53.73 | 54.35 | 53.13 | 54.23 | 3,371,063 | +0.75(+1.41%) |
Dec 07, 2007 | 53.08 | 54.00 | 52.96 | 53.47 | 3,666,629 | +0.41(+0.77%) |
Dec 06, 2007 | 52.17 | 53.06 | 51.99 | 53.06 | 2,838,326 | +1.05(+2.02%) |
Dec 05, 2007 | 51.29 | 52.15 | 51.29 | 52.01 | 2,942,475 | +1.10(+2.16%) |
Dec 04, 2007 | 51.11 | 51.36 | 50.45 | 50.91 | 3,429,554 | -0.40(-0.78%) |
Dec 03, 2007 | 50.71 | 51.57 | 50.52 | 51.31 | 2,790,575 | +0.61(+1.20%) |
Nov 30, 2007 | 51.03 | 51.04 | 50.04 | 50.71 | 2,686,726 | +0.17(+0.34%) |
Nov 29, 2007 | 50.73 | 51.12 | 50.43 | 50.53 | 1,977,251 | -0.46(-0.91%) |
Nov 28, 2007 | 50.81 | 51.05 | 49.82 | 51.00 | 2,953,996 | +0.62(+1.22%) |
Nov 27, 2007 | 50.65 | 50.74 | 49.51 | 50.38 | 3,183,564 | +0.09(+0.18%) |
Nov 26, 2007 | 49.91 | 51.01 | 49.64 | 50.29 | 3,954,832 | +1.16(+2.36%) |
Nov 23, 2007 | 49.04 | 49.43 | 48.86 | 49.13 | 692,176 | +0.31(+0.63%) |
Nov 21, 2007 | 49.74 | 50.26 | 48.74 | 48.82 | 2,564,002 | -1.24(-2.48%) |
Nov 20, 2007 | 49.68 | 50.47 | 49.50 | 50.06 | 2,963,344 | +0.38(+0.77%) |
Nov 19, 2007 | 49.92 | 50.55 | 49.41 | 49.68 | 2,583,756 | -0.15(-0.31%) |
Nov 16, 2007 | 50.21 | 50.34 | 49.43 | 49.83 | 3,544,184 | +0.06(+0.13%) |
Nov 15, 2007 | 49.73 | 50.47 | 49.66 | 49.77 | 2,649,307 | -0.09(-0.18%) |
Nov 14, 2007 | 49.31 | 50.22 | 49.14 | 49.86 | 3,088,682 | +0.55(+1.12%) |
Nov 13, 2007 | 49.31 | 49.41 | 48.39 | 49.31 | 3,139,562 | +0.34(+0.70%) |
Nov 12, 2007 | 49.42 | 50.04 | 48.83 | 48.96 | 3,080,039 | -0.60(-1.21%) |
Nov 09, 2007 | 49.00 | 50.12 | 48.88 | 49.56 | 2,678,460 | +0.00(+0.00%) |
Nov 08, 2007 | 48.66 | 49.90 | 48.55 | 49.56 | 3,079,667 | +0.94(+1.94%) |
Nov 07, 2007 | 49.10 | 49.65 | 48.57 | 48.62 | 1,936,032 | -0.93(-1.87%) |
Nov 06, 2007 | 49.44 | 49.81 | 48.71 | 49.54 | 1,907,290 | +0.14(+0.28%) |
Nov 05, 2007 | 48.55 | 49.67 | 48.55 | 49.41 | 3,222,581 | +0.06(+0.13%) |
Nov 02, 2007 | 49.99 | 50.19 | 48.65 | 49.34 | 2,816,864 | -0.58(-1.16%) |
Nov 01, 2007 | 50.88 | 51.35 | 49.87 | 49.92 | 3,000,467 | -1.04(-2.05%) |
Oct 31, 2007 | 50.55 | 51.06 | 50.18 | 50.97 | 2,975,891 | +0.80(+1.59%) |
Oct 30, 2007 | 49.91 | 50.80 | 49.50 | 50.17 | 1,813,328 | +0.07(+0.14%) |
Oct 29, 2007 | 50.56 | 50.98 | 49.91 | 50.10 | 2,667,645 | -0.61(-1.20%) |
Oct 26, 2007 | 52.27 | 52.63 | 50.50 | 50.71 | 6,502,592 | -0.10(-0.20%) |
Oct 25, 2007 | 49.27 | 51.15 | 49.27 | 50.80 | 8,536,663 | +2.80(+5.84%) |
Oct 24, 2007 | 48.26 | 48.66 | 47.18 | 48.00 | 3,134,367 | -0.46(-0.95%) |
Oct 23, 2007 | 48.47 | 48.82 | 48.11 | 48.46 | 2,047,957 | +0.08(+0.17%) |
Oct 22, 2007 | 47.53 | 48.45 | 47.28 | 48.38 | 1,805,834 | +0.43(+0.89%) |
Oct 19, 2007 | 48.86 | 49.68 | 47.84 | 47.96 | 2,716,686 | -0.91(-1.86%) |
Oct 18, 2007 | 48.69 | 49.54 | 48.51 | 48.86 | 2,091,929 | +0.10(+0.20%) |
Oct 17, 2007 | 48.55 | 48.78 | 48.16 | 48.76 | 1,971,694 | +0.76(+1.59%) |
Oct 16, 2007 | 48.20 | 48.40 | 47.41 | 48.00 | 2,463,314 | -0.17(-0.36%) |
Oct 15, 2007 | 48.30 | 48.31 | 47.51 | 48.17 | 1,817,185 | -0.05(-0.09%) |
Oct 12, 2007 | 48.07 | 48.82 | 47.67 | 48.22 | 3,266,498 | +0.01(+0.02%) |
Oct 11, 2007 | 49.71 | 49.92 | 47.60 | 48.21 | 3,367,232 | -1.32(-2.66%) |
Oct 10, 2007 | 49.86 | 50.10 | 49.31 | 49.53 | 2,379,809 | -0.29(-0.58%) |
Oct 09, 2007 | 49.37 | 49.82 | 49.29 | 49.82 | 1,942,269 | +0.66(+1.35%) |
Oct 08, 2007 | 48.88 | 49.28 | 48.78 | 49.15 | 1,168,734 | +0.31(+0.63%) |
Oct 05, 2007 | 48.25 | 49.10 | 48.19 | 48.84 | 3,301,439 | +0.68(+1.41%) |
Oct 04, 2007 | 48.80 | 48.80 | 47.96 | 48.16 | 2,168,963 | -0.37(-0.77%) |
Oct 03, 2007 | 49.18 | 49.61 | 48.27 | 48.54 | 3,611,263 | -0.82(-1.65%) |
Oct 02, 2007 | 49.56 | 49.85 | 48.91 | 49.35 | 2,295,590 | -0.12(-0.24%) |
Oct 01, 2007 | 49.53 | 49.90 | 49.27 | 49.47 | 2,611,550 | +0.23(+0.46%) |
Sep 28, 2007 | 48.82 | 49.87 | 48.73 | 49.24 | 5,296,498 | +0.24(+0.50%) |
Sep 27, 2007 | 48.60 | 49.07 | 48.23 | 49.00 | 1,965,633 | +0.68(+1.41%) |
Sep 26, 2007 | 48.37 | 48.92 | 48.24 | 48.32 | 2,749,528 | -0.05(-0.09%) |
Sep 25, 2007 | 47.72 | 48.66 | 47.41 | 48.36 | 2,639,432 | +0.51(+1.06%) |
Sep 24, 2007 | 47.75 | 48.31 | 47.06 | 47.86 | 2,456,490 | +0.36(+0.76%) |
Sep 21, 2007 | 47.60 | 47.69 | 47.09 | 47.49 | 3,752,512 | +0.05(+0.11%) |
Sep 20, 2007 | 48.02 | 48.75 | 47.24 | 47.44 | 3,614,865 | -0.76(-1.58%) |
Sep 19, 2007 | 49.14 | 49.63 | 48.03 | 48.20 | 4,219,786 | -0.64(-1.30%) |
Sep 18, 2007 | 47.17 | 49.36 | 47.05 | 48.84 | 7,371,786 | +1.83(+3.90%) |
Sep 17, 2007 | 46.52 | 47.12 | 46.48 | 47.00 | 3,056,782 | +0.29(+0.62%) |
Sep 14, 2007 | 46.20 | 46.96 | 46.00 | 46.71 | 3,431,242 | +0.44(+0.94%) |
Sep 13, 2007 | 46.08 | 46.45 | 45.68 | 46.28 | 2,560,304 | +0.60(+1.31%) |
Sep 12, 2007 | 45.37 | 46.26 | 45.32 | 45.68 | 2,948,339 | +0.18(+0.40%) |
Sep 11, 2007 | 45.77 | 45.77 | 44.99 | 45.50 | 2,260,103 | +0.16(+0.36%) |
Sep 10, 2007 | 45.87 | 45.94 | 44.92 | 45.33 | 2,148,354 | -0.25(-0.56%) |
Sep 07, 2007 | 46.41 | 46.64 | 45.31 | 45.59 | 3,574,089 | -0.89(-1.91%) |
Sep 06, 2007 | 45.87 | 46.62 | 45.82 | 46.48 | 3,494,189 | +0.60(+1.31%) |
Sep 05, 2007 | 46.19 | 46.56 | 45.73 | 45.88 | 3,293,615 | -0.54(-1.15%) |
Sep 04, 2007 | 46.26 | 46.93 | 46.09 | 46.41 | 2,950,103 | +0.22(+0.47%) |
Aug 31, 2007 | 46.16 | 46.59 | 45.53 | 46.20 | 2,382,322 | +0.40(+0.87%) |
Aug 30, 2007 | 45.51 | 46.22 | 45.24 | 45.80 | 2,202,906 | -0.03(-0.06%) |
Aug 29, 2007 | 45.13 | 45.92 | 45.02 | 45.82 | 2,351,133 | +0.84(+1.88%) |
Aug 28, 2007 | 45.38 | 45.81 | 44.88 | 44.98 | 3,301,439 | -0.39(-0.86%) |
Aug 27, 2007 | 45.10 | 45.58 | 45.08 | 45.37 | 3,145,773 | -0.08(-0.18%) |
Aug 24, 2007 | 44.83 | 45.54 | 44.65 | 45.45 | 2,568,459 | +0.62(+1.38%) |
Aug 23, 2007 | 45.32 | 45.37 | 44.76 | 44.83 | 3,201,923 | -0.16(-0.36%) |
Aug 22, 2007 | 44.46 | 45.22 | 44.42 | 45.00 | 2,797,578 | +0.82(+1.85%) |
Aug 21, 2007 | 44.11 | 44.58 | 43.97 | 44.18 | 3,094,142 | -0.06(-0.14%) |
Aug 20, 2007 | 43.71 | 45.02 | 43.69 | 44.24 | 2,785,235 | -0.25(-0.57%) |
Aug 17, 2007 | 45.17 | 45.35 | 35.41 | 44.50 | 5,224,423 | +0.16(+0.37%) |
Aug 16, 2007 | 42.60 | 45.91 | 42.18 | 44.34 | 7,323,736 | +1.56(+3.65%) |
Aug 15, 2007 | 41.92 | 43.59 | 41.92 | 42.77 | 6,141,675 | +0.08(+0.19%) |
Aug 14, 2007 | 43.89 | 44.21 | 42.67 | 42.69 | 4,701,386 | -1.26(-2.87%) |
Aug 13, 2007 | 44.19 | 45.10 | 43.82 | 43.95 | 4,976,790 | -0.23(-0.51%) |
Aug 10, 2007 | 42.70 | 44.46 | 42.28 | 44.18 | 5,980,987 | +1.58(+3.71%) |
Aug 09, 2007 | 43.55 | 44.06 | 42.55 | 42.60 | 7,765,662 | -1.37(-3.12%) |
Aug 08, 2007 | 44.17 | 44.87 | 42.97 | 43.97 | 5,641,332 | -1.00(-2.22%) |
Aug 07, 2007 | 44.97 | 45.59 | 44.40 | 44.97 | 3,730,581 | -0.38(-0.84%) |
Aug 06, 2007 | 44.93 | 45.57 | 44.84 | 45.35 | 4,539,162 | +0.34(+0.77%) |
Aug 03, 2007 | 45.22 | 46.01 | 44.98 | 45.01 | 5,372,870 | -1.01(-2.19%) |
Aug 02, 2007 | 44.72 | 46.10 | 44.44 | 46.01 | 6,136,377 | +1.58(+3.55%) |
Aug 01, 2007 | 43.11 | 44.46 | 42.91 | 44.44 | 6,533,274 | +0.82(+1.87%) |
Jul 31, 2007 | 44.63 | 44.92 | 43.53 | 43.62 | 4,858,870 | -1.01(-2.26%) |
Jul 30, 2007 | 44.24 | 44.85 | 43.75 | 44.63 | 4,366,690 | +0.48(+1.09%) |
Jul 27, 2007 | 45.37 | 45.78 | 44.14 | 44.14 | 4,430,059 | -1.09(-2.41%) |
Jul 26, 2007 | 46.87 | 47.18 | 44.83 | 45.23 | 6,724,886 | -0.73(-1.58%) |
Jul 25, 2007 | 45.82 | 46.20 | 44.79 | 45.96 | 4,817,913 | -0.08(-0.18%) |
Jul 24, 2007 | 46.00 | 46.63 | 45.91 | 46.04 | 3,354,965 | -0.33(-0.70%) |
Jul 23, 2007 | 45.67 | 46.58 | 45.46 | 46.37 | 3,240,707 | +1.30(+2.88%) |
Jul 20, 2007 | 44.94 | 45.78 | 44.94 | 45.07 | 3,088,191 | -0.67(-1.47%) |
Jul 19, 2007 | 46.05 | 46.22 | 45.55 | 45.74 | 3,411,755 | -0.54(-1.16%) |
Jul 18, 2007 | 45.81 | 46.37 | 45.38 | 46.28 | 4,535,576 | +0.96(+2.12%) |
Jul 17, 2007 | 45.41 | 45.90 | 45.10 | 45.32 | 2,252,973 | -0.06(-0.14%) |
Jul 16, 2007 | 45.67 | 46.01 | 45.30 | 45.38 | 3,133,045 | -0.82(-1.77%) |
Jul 13, 2007 | 47.11 | 47.11 | 46.20 | 46.20 | 1,829,859 | -0.74(-1.59%) |
Jul 12, 2007 | 46.00 | 46.96 | 45.72 | 46.94 | 2,715,144 | +1.22(+2.66%) |
Jul 11, 2007 | 45.65 | 46.10 | 45.39 | 45.72 | 2,070,439 | -0.07(-0.16%) |
Jul 10, 2007 | 45.89 | 46.69 | 45.75 | 45.80 | 2,790,855 | -0.35(-0.77%) |
Jul 09, 2007 | 46.49 | 46.64 | 45.71 | 46.15 | 1,717,339 | -0.20(-0.43%) |
Jul 06, 2007 | 45.76 | 46.59 | 45.61 | 46.35 | 2,281,906 | +0.57(+1.25%) |
Jul 05, 2007 | 45.31 | 45.97 | 45.03 | 45.78 | 2,813,998 | +0.39(+0.86%) |
Jul 03, 2007 | 45.71 | 45.77 | 45.30 | 45.39 | 1,133,468 | -0.38(-0.83%) |
Jul 02, 2007 | 44.83 | 45.86 | 44.83 | 45.77 | 2,223,869 | +0.94(+2.11%) |
Jun 29, 2007 | 45.37 | 45.79 | 44.48 | 44.83 | 2,014,237 | -0.41(-0.90%) |
Jun 28, 2007 | 45.41 | 45.57 | 45.15 | 45.23 | 2,597,243 | -0.23(-0.50%) |
Jun 27, 2007 | 44.61 | 45.46 | 44.55 | 45.46 | 2,684,837 | +0.58(+1.29%) |
Jun 26, 2007 | 44.01 | 45.06 | 44.12 | 44.88 | 3,236,098 | +0.87(+1.98%) |
Jun 25, 2007 | 44.46 | 44.78 | 43.94 | 44.01 | 3,260,002 | -0.55(-1.24%) |
Jun 22, 2007 | 44.73 | 45.20 | 44.04 | 44.56 | 5,084,682 | -0.24(-0.53%) |
Jun 21, 2007 | 44.90 | 45.13 | 44.57 | 44.80 | 2,765,508 | -0.10(-0.22%) |
Jun 20, 2007 | 45.97 | 46.12 | 44.86 | 44.90 | 3,292,623 | -1.03(-2.23%) |
Jun 19, 2007 | 45.83 | 46.00 | 45.42 | 45.92 | 2,979,197 | +0.10(+0.22%) |
Jun 18, 2007 | 45.76 | 46.09 | 45.64 | 45.82 | 4,182,646 | +0.25(+0.54%) |
Jun 15, 2007 | 45.91 | 46.23 | 45.38 | 45.58 | 5,018,999 | -0.33(-0.71%) |
Jun 14, 2007 | 46.49 | 46.72 | 45.88 | 45.91 | 3,406,245 | -0.77(-1.65%) |
Jun 13, 2007 | 47.14 | 47.25 | 46.26 | 46.68 | 3,169,633 | -0.30(-0.64%) |
Jun 12, 2007 | 47.33 | 47.40 | 46.95 | 46.98 | 2,762,753 | -0.47(-0.99%) |
Jun 11, 2007 | 47.70 | 48.04 | 47.08 | 47.45 | 1,950,535 | +0.04(+0.08%) |
Jun 08, 2007 | 46.64 | 47.43 | 46.62 | 47.41 | 2,813,294 | +0.77(+1.65%) |
Jun 07, 2007 | 46.57 | 47.24 | 46.00 | 46.64 | 5,087,163 | +0.07(+0.16%) |
Jun 06, 2007 | 47.46 | 47.48 | 46.38 | 46.57 | 3,947,515 | -0.96(-2.02%) |
Jun 05, 2007 | 47.67 | 47.98 | 47.36 | 47.53 | 3,718,569 | -0.42(-0.87%) |
Jun 04, 2007 | 48.09 | 48.42 | 47.86 | 47.95 | 3,194,209 | -0.39(-0.81%) |
Jun 01, 2007 | 48.29 | 48.38 | 48.01 | 48.34 | 2,937,539 | +0.31(+0.64%) |
May 31, 2007 | 48.35 | 48.48 | 47.89 | 48.03 | 3,193,107 | -0.12(-0.24%) |
May 30, 2007 | 47.68 | 48.25 | 47.42 | 48.15 | 2,877,587 | +0.15(+0.32%) |
May 29, 2007 | 47.32 | 48.08 | 47.08 | 47.99 | 3,166,966 | +0.43(+0.90%) |
May 25, 2007 | 46.82 | 47.73 | 46.76 | 47.57 | 2,141,584 | +0.74(+1.59%) |
May 24, 2007 | 47.53 | 47.77 | 46.78 | 46.82 | 3,033,682 | -0.27(-0.58%) |
May 23, 2007 | 47.69 | 47.76 | 47.09 | 47.09 | 1,840,300 | -0.42(-0.88%) |
May 22, 2007 | 47.50 | 47.91 | 47.37 | 47.51 | 1,967,617 | -0.02(-0.04%) |
May 21, 2007 | 47.73 | 47.73 | 47.10 | 47.53 | 3,811,877 | +0.08(+0.17%) |
May 18, 2007 | 47.77 | 48.09 | 47.10 | 47.45 | 4,523,763 | -0.25(-0.51%) |
May 17, 2007 | 47.24 | 47.85 | 46.93 | 47.69 | 4,519,004 | +0.45(+0.96%) |
May 16, 2007 | 45.82 | 47.28 | 45.72 | 47.24 | 5,727,140 | +1.61(+3.52%) |
May 15, 2007 | 45.17 | 45.82 | 45.17 | 45.63 | 3,425,752 | +0.46(+1.02%) |
May 14, 2007 | 45.28 | 45.71 | 45.14 | 45.17 | 3,500,318 | -0.19(-0.42%) |
May 11, 2007 | 45.09 | 45.41 | 44.97 | 45.36 | 4,057,958 | +0.25(+0.56%) |
May 10, 2007 | 45.43 | 45.60 | 45.11 | 45.11 | 3,902,332 | -0.42(-0.92%) |
May 09, 2007 | 45.32 | 45.75 | 45.05 | 45.52 | 5,824,054 | +0.20(+0.44%) |
May 08, 2007 | 45.28 | 45.36 | 44.95 | 45.32 | 4,097,126 | -0.05(-0.10%) |
May 07, 2007 | 44.73 | 45.37 | 44.48 | 45.37 | 4,586,150 | +1.16(+2.63%) |
May 04, 2007 | 43.95 | 44.54 | 43.88 | 44.21 | 3,065,945 | +0.54(+1.25%) |
May 03, 2007 | 44.00 | 44.08 | 43.53 | 43.66 | 3,251,183 | -0.14(-0.31%) |
May 02, 2007 | 43.42 | 44.34 | 43.28 | 43.80 | 4,545,887 | +0.47(+1.09%) |
May 01, 2007 | 42.67 | 43.50 | 42.58 | 43.33 | 4,464,487 | +0.79(+1.86%) |
Apr 30, 2007 | 42.93 | 43.10 | 42.49 | 42.54 | 4,286,902 | -0.16(-0.38%) |
Apr 27, 2007 | 42.48 | 42.87 | 42.36 | 42.70 | 2,906,619 | -0.15(-0.34%) |
Apr 26, 2007 | 42.82 | 43.45 | 42.33 | 42.85 | 8,347,109 | +2.01(+4.93%) |
Apr 25, 2007 | 40.33 | 41.14 | 40.03 | 40.83 | 5,559,953 | -0.51(-1.23%) |
Apr 24, 2007 | 40.22 | 41.66 | 40.22 | 41.34 | 3,088,081 | +0.67(+1.65%) |
Apr 23, 2007 | 40.65 | 40.89 | 40.29 | 40.67 | 3,125,706 | -0.04(-0.09%) |
Apr 20, 2007 | 41.56 | 41.56 | 40.71 | 40.71 | 4,991,404 | -0.15(-0.38%) |
Apr 19, 2007 | 40.50 | 41.20 | 40.22 | 40.86 | 4,420,407 | -0.73(-1.77%) |
Apr 18, 2007 | 41.08 | 41.71 | 40.83 | 41.59 | 3,043,784 | +0.37(+0.90%) |
Apr 17, 2007 | 41.60 | 41.89 | 41.13 | 41.22 | 2,859,120 | +0.06(+0.15%) |
Apr 16, 2007 | 41.05 | 41.74 | 40.53 | 41.16 | 2,892,087 | +0.67(+1.66%) |
Apr 13, 2007 | 40.47 | 40.58 | 40.11 | 40.49 | 1,912,651 | +0.17(+0.43%) |
Apr 12, 2007 | 40.15 | 40.47 | 39.99 | 40.32 | 1,803,063 | +0.04(+0.09%) |
Apr 11, 2007 | 40.81 | 40.92 | 39.99 | 40.28 | 2,191,776 | -0.62(-1.51%) |
Apr 10, 2007 | 41.01 | 41.11 | 40.80 | 40.90 | 1,240,753 | -0.22(-0.53%) |
Apr 09, 2007 | 41.25 | 41.27 | 40.75 | 41.11 | 1,625,317 | +0.28(+0.69%) |
Apr 05, 2007 | 40.49 | 41.09 | 40.29 | 40.83 | 1,603,153 | +0.34(+0.85%) |
Apr 04, 2007 | 40.52 | 40.75 | 40.34 | 40.49 | 2,046,083 | -0.19(-0.47%) |
Apr 03, 2007 | 40.46 | 41.00 | 40.45 | 40.68 | 2,539,916 | +0.58(+1.45%) |