Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.13 | 44.69 | 43.97 | 44.22 | 4,736,105 | +0.39(+0.90%) |
Apr 29, 2008 | 44.39 | 44.65 | 43.83 | 43.83 | 5,724,347 | -0.95(-2.11%) |
Apr 28, 2008 | 45.47 | 45.54 | 44.49 | 44.78 | 5,457,767 | -0.45(-0.99%) |
Apr 25, 2008 | 45.41 | 45.51 | 44.91 | 45.22 | 7,591,160 | -1.36(-2.92%) |
Apr 24, 2008 | 46.62 | 47.03 | 45.75 | 46.59 | 6,051,771 | +0.10(+0.21%) |
Apr 23, 2008 | 46.86 | 46.96 | 46.12 | 46.49 | 3,001,500 | -0.26(-0.57%) |
Apr 22, 2008 | 46.65 | 46.92 | 46.11 | 46.75 | 4,386,897 | +0.28(+0.60%) |
Apr 21, 2008 | 46.30 | 46.72 | 46.22 | 46.47 | 3,313,008 | +0.07(+0.15%) |
Apr 18, 2008 | 47.03 | 47.05 | 46.10 | 46.40 | 8,649,634 | +0.20(+0.43%) |
Apr 17, 2008 | 46.17 | 46.50 | 45.84 | 46.21 | 4,240,260 | -0.34(-0.73%) |
Apr 16, 2008 | 45.94 | 46.55 | 45.94 | 46.55 | 5,421,266 | +0.92(+2.01%) |
Apr 15, 2008 | 45.72 | 45.82 | 45.21 | 45.63 | 2,386,945 | +0.13(+0.28%) |
Apr 14, 2008 | 45.22 | 45.63 | 45.10 | 45.50 | 3,003,683 | +0.08(+0.17%) |
Apr 11, 2008 | 45.69 | 45.87 | 45.30 | 45.43 | 3,177,330 | -0.78(-1.69%) |
Apr 10, 2008 | 45.56 | 46.27 | 45.09 | 46.21 | 5,545,277 | +0.70(+1.53%) |
Apr 09, 2008 | 46.21 | 46.47 | 45.38 | 45.51 | 5,397,846 | -0.86(-1.84%) |
Apr 08, 2008 | 46.32 | 46.47 | 45.75 | 46.37 | 7,442,680 | -0.25(-0.54%) |
Apr 07, 2008 | 46.97 | 46.97 | 45.98 | 46.62 | 4,828,788 | +0.45(+0.98%) |
Apr 04, 2008 | 46.78 | 46.78 | 46.03 | 46.16 | 4,452,822 | -0.56(-1.20%) |
Apr 03, 2008 | 46.24 | 46.89 | 45.87 | 46.72 | 5,082,846 | +0.33(+0.70%) |
Apr 02, 2008 | 47.08 | 47.21 | 46.25 | 46.40 | 9,754,377 | -0.39(-0.83%) |
Apr 01, 2008 | 45.72 | 46.93 | 45.26 | 46.78 | 9,457,171 | +2.05(+4.59%) |
Mar 31, 2008 | 43.60 | 45.19 | 43.40 | 44.73 | 4,191,478 | +1.10(+2.53%) |
Mar 28, 2008 | 44.14 | 44.14 | 43.53 | 43.63 | 4,116,407 | -0.27(-0.62%) |
Mar 27, 2008 | 44.49 | 44.49 | 43.74 | 43.90 | 3,588,527 | +0.07(+0.16%) |
Mar 26, 2008 | 43.94 | 43.97 | 43.41 | 43.83 | 4,438,117 | -0.06(-0.14%) |
Mar 25, 2008 | 43.63 | 44.12 | 43.12 | 43.89 | 5,199,674 | +0.39(+0.90%) |
Mar 24, 2008 | 42.92 | 43.79 | 42.39 | 43.50 | 6,001,788 | +1.45(+3.44%) |
Mar 21, 2008 | 41.82 | 42.32 | 40.95 | 42.05 | 7,853,449 | +0.00(+0.00%) |
Mar 20, 2008 | 41.82 | 42.32 | 40.95 | 42.05 | 7,853,449 | +0.46(+1.11%) |
Mar 19, 2008 | 43.63 | 43.63 | 41.59 | 41.59 | 7,296,445 | -1.63(-3.77%) |
Mar 18, 2008 | 42.74 | 43.29 | 42.01 | 43.22 | 7,759,187 | +1.97(+4.77%) |
Mar 17, 2008 | 40.39 | 41.95 | 40.39 | 41.25 | 7,927,125 | -0.87(-2.07%) |
Mar 14, 2008 | 43.52 | 43.52 | 41.23 | 42.12 | 8,034,745 | -1.26(-2.91%) |
Mar 13, 2008 | 41.64 | 43.38 | 41.39 | 43.38 | 6,744,663 | +0.88(+2.07%) |
Mar 12, 2008 | 42.79 | 43.33 | 42.31 | 42.51 | 4,405,129 | -0.50(-1.16%) |
Mar 11, 2008 | 41.55 | 43.01 | 41.31 | 43.01 | 6,411,854 | +2.55(+6.30%) |
Mar 10, 2008 | 40.99 | 41.34 | 40.24 | 40.46 | 5,239,711 | -0.76(-1.84%) |
Mar 07, 2008 | 40.56 | 41.63 | 40.51 | 41.21 | 7,591,649 | -0.13(-0.31%) |
Mar 06, 2008 | 42.60 | 42.60 | 41.17 | 41.34 | 5,117,590 | -1.38(-3.24%) |
Mar 05, 2008 | 42.54 | 43.13 | 42.26 | 42.73 | 4,478,977 | +0.23(+0.53%) |
Mar 04, 2008 | 42.51 | 42.91 | 41.88 | 42.50 | 7,106,354 | -0.39(-0.90%) |
Mar 03, 2008 | 41.80 | 43.04 | 41.74 | 42.88 | 5,353,979 | +0.82(+1.94%) |
Feb 29, 2008 | 43.85 | 43.91 | 41.99 | 42.07 | 7,046,012 | -2.18(-4.93%) |
Feb 28, 2008 | 44.57 | 44.93 | 44.20 | 44.25 | 4,841,270 | -0.70(-1.55%) |
Feb 27, 2008 | 44.19 | 45.00 | 43.94 | 44.94 | 7,540,595 | +0.63(+1.42%) |
Feb 26, 2008 | 43.79 | 44.53 | 43.32 | 44.32 | 5,432,628 | +0.37(+0.84%) |
Feb 25, 2008 | 43.20 | 43.94 | 42.60 | 43.94 | 5,334,620 | +0.78(+1.81%) |
Feb 22, 2008 | 42.61 | 43.17 | 42.05 | 43.17 | 4,357,402 | +0.70(+1.64%) |
Feb 21, 2008 | 42.78 | 42.98 | 42.37 | 42.47 | 4,242,177 | -0.31(-0.73%) |
Feb 20, 2008 | 41.71 | 42.78 | 41.39 | 42.78 | 4,735,646 | +0.60(+1.42%) |
Feb 19, 2008 | 42.72 | 43.14 | 41.95 | 42.18 | 7,294,376 | +0.25(+0.60%) |
Feb 18, 2008 | 41.92 | 42.31 | 41.53 | 41.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.92 | 42.31 | 41.53 | 41.93 | 4,112,440 | -0.64(-1.51%) |
Feb 14, 2008 | 43.00 | 43.74 | 42.26 | 42.57 | 4,291,832 | -0.42(-0.97%) |
Feb 13, 2008 | 42.39 | 43.02 | 42.26 | 42.99 | 6,980,187 | +0.73(+1.72%) |
Feb 12, 2008 | 42.76 | 42.92 | 42.05 | 42.26 | 5,457,833 | +0.17(+0.41%) |
Feb 11, 2008 | 40.93 | 42.20 | 40.74 | 42.09 | 5,300,810 | +1.04(+2.53%) |
Feb 08, 2008 | 40.72 | 41.45 | 40.72 | 41.05 | 3,686,461 | -0.08(-0.18%) |
Feb 07, 2008 | 40.33 | 41.52 | 39.84 | 41.13 | 7,604,329 | +0.58(+1.42%) |
Feb 06, 2008 | 40.39 | 41.72 | 40.39 | 40.55 | 5,231,519 | -0.20(-0.50%) |
Feb 05, 2008 | 41.96 | 42.29 | 40.71 | 40.76 | 6,312,031 | -2.11(-4.93%) |
Feb 04, 2008 | 43.60 | 43.69 | 42.66 | 42.87 | 6,131,693 | -0.12(-0.28%) |
Feb 01, 2008 | 41.89 | 43.29 | 41.89 | 42.99 | 7,273,678 | +1.01(+2.40%) |
Jan 31, 2008 | 40.10 | 42.18 | 40.04 | 41.98 | 6,895,541 | +0.79(+1.93%) |
Jan 30, 2008 | 40.61 | 42.01 | 40.60 | 41.19 | 5,907,885 | +0.17(+0.41%) |
Jan 29, 2008 | 40.23 | 41.10 | 40.18 | 41.02 | 5,121,955 | +1.00(+2.50%) |
Jan 28, 2008 | 39.34 | 40.09 | 38.65 | 40.02 | 4,474,346 | +0.59(+1.50%) |
Jan 25, 2008 | 41.17 | 41.32 | 39.30 | 39.43 | 6,018,116 | -0.95(-2.36%) |
Jan 24, 2008 | 40.05 | 40.75 | 39.50 | 40.39 | 8,545,016 | +0.68(+1.72%) |
Jan 23, 2008 | 37.16 | 39.75 | 36.51 | 39.71 | 12,860,781 | +1.46(+3.82%) |
Jan 22, 2008 | 35.97 | 38.90 | 35.97 | 38.25 | 11,111,586 | -0.11(-0.30%) |
Jan 21, 2008 | 38.00 | 38.95 | 37.29 | 38.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.00 | 38.95 | 37.29 | 38.36 | 9,068,554 | +0.73(+1.93%) |
Jan 17, 2008 | 39.13 | 39.75 | 37.29 | 37.63 | 8,812,250 | -1.27(-3.27%) |
Jan 16, 2008 | 39.47 | 39.89 | 36.60 | 38.90 | 9,902,271 | -0.95(-2.39%) |
Jan 15, 2008 | 40.46 | 40.99 | 39.86 | 39.86 | 5,560,327 | -1.56(-3.76%) |
Jan 14, 2008 | 41.99 | 42.04 | 41.04 | 41.42 | 3,916,436 | -0.18(-0.44%) |
Jan 11, 2008 | 41.62 | 42.17 | 41.09 | 41.60 | 4,601,136 | -0.33(-0.78%) |
Jan 10, 2008 | 40.85 | 42.14 | 40.36 | 41.92 | 6,363,671 | +1.00(+2.44%) |
Jan 09, 2008 | 40.49 | 41.02 | 39.66 | 40.92 | 8,419,642 | +0.51(+1.25%) |
Jan 08, 2008 | 40.76 | 41.51 | 40.39 | 40.42 | 6,505,095 | -0.14(-0.35%) |
Jan 07, 2008 | 40.58 | 40.87 | 39.87 | 40.56 | 6,727,489 | +0.14(+0.35%) |
Jan 04, 2008 | 41.16 | 41.25 | 40.38 | 40.42 | 7,603,091 | -1.44(-3.44%) |
Jan 03, 2008 | 41.42 | 42.24 | 41.33 | 41.86 | 3,576,250 | +0.51(+1.25%) |
Jan 02, 2008 | 42.48 | 42.88 | 41.27 | 41.34 | 8,366,207 | -1.04(-2.46%) |
Jan 01, 2008 | 42.54 | 42.93 | 42.05 | 42.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.54 | 42.93 | 42.05 | 42.39 | 2,757,093 | -0.49(-1.15%) |
Dec 28, 2007 | 43.22 | 43.29 | 42.66 | 42.88 | 1,834,008 | -0.19(-0.44%) |
Dec 27, 2007 | 43.52 | 43.55 | 42.88 | 43.07 | 2,019,993 | -0.49(-1.13%) |
Dec 26, 2007 | 43.08 | 43.72 | 43.08 | 43.56 | 1,268,358 | -0.13(-0.29%) |
Dec 24, 2007 | 42.83 | 43.69 | 42.83 | 43.69 | 1,523,615 | +0.76(+1.76%) |
Dec 21, 2007 | 42.16 | 43.03 | 42.14 | 42.93 | 3,292,123 | +0.98(+2.33%) |
Dec 20, 2007 | 42.10 | 42.10 | 41.53 | 41.95 | 3,914,075 | -0.37(-0.88%) |
Dec 19, 2007 | 42.60 | 43.25 | 42.25 | 42.32 | 3,569,248 | -0.20(-0.46%) |
Dec 18, 2007 | 42.74 | 43.07 | 41.95 | 42.52 | 4,635,058 | +0.26(+0.63%) |
Dec 17, 2007 | 43.30 | 43.60 | 41.97 | 42.26 | 3,934,422 | -1.72(-3.91%) |
Dec 14, 2007 | 43.57 | 44.16 | 43.37 | 43.97 | 2,963,202 | -0.11(-0.24%) |
Dec 13, 2007 | 44.24 | 44.25 | 43.35 | 44.08 | 5,586,987 | -0.67(-1.49%) |
Dec 12, 2007 | 45.59 | 46.20 | 43.96 | 44.75 | 3,449,671 | +0.61(+1.39%) |
Dec 11, 2007 | 45.82 | 46.31 | 44.01 | 44.13 | 5,805,647 | -1.80(-3.92%) |
Dec 10, 2007 | 45.84 | 46.21 | 45.62 | 45.94 | 2,723,932 | -0.05(-0.12%) |
Dec 07, 2007 | 46.17 | 46.17 | 45.53 | 45.99 | 3,046,835 | +0.20(+0.43%) |
Dec 06, 2007 | 45.04 | 45.94 | 44.86 | 45.79 | 5,106,861 | +0.83(+1.85%) |
Dec 05, 2007 | 44.35 | 45.01 | 44.35 | 44.96 | 5,061,609 | +1.17(+2.66%) |
Dec 04, 2007 | 43.61 | 44.22 | 43.44 | 43.79 | 4,854,563 | -0.18(-0.41%) |
Dec 03, 2007 | 43.77 | 44.08 | 43.10 | 43.97 | 3,680,898 | +0.05(+0.12%) |
Nov 30, 2007 | 43.41 | 44.28 | 43.27 | 43.92 | 4,286,325 | +0.91(+2.11%) |
Nov 29, 2007 | 42.67 | 43.48 | 42.29 | 43.01 | 4,930,387 | +0.30(+0.71%) |
Nov 28, 2007 | 41.36 | 43.10 | 41.17 | 42.71 | 5,686,408 | +1.84(+4.50%) |
Nov 27, 2007 | 40.10 | 41.01 | 40.06 | 40.87 | 5,328,738 | +0.77(+1.93%) |
Nov 26, 2007 | 41.51 | 41.92 | 40.06 | 40.10 | 6,695,217 | -1.26(-3.06%) |
Nov 23, 2007 | 41.40 | 42.14 | 41.10 | 41.36 | 1,538,471 | +0.51(+1.24%) |
Nov 21, 2007 | 41.27 | 41.64 | 40.79 | 40.86 | 8,263,960 | -1.35(-3.21%) |
Nov 20, 2007 | 42.43 | 42.70 | 41.49 | 42.21 | 5,397,720 | +0.89(+2.14%) |
Nov 19, 2007 | 42.18 | 42.81 | 41.15 | 41.33 | 6,542,182 | -1.67(-3.89%) |
Nov 16, 2007 | 42.32 | 43.10 | 42.15 | 43.00 | 4,785,112 | +0.60(+1.41%) |
Nov 15, 2007 | 42.82 | 43.42 | 42.13 | 42.40 | 6,081,567 | -0.75(-1.74%) |
Nov 14, 2007 | 43.57 | 44.08 | 42.92 | 43.15 | 5,614,808 | +0.33(+0.76%) |
Nov 13, 2007 | 40.95 | 43.02 | 40.94 | 42.82 | 6,032,057 | +2.29(+5.66%) |
Nov 12, 2007 | 41.89 | 42.12 | 40.28 | 40.53 | 6,850,790 | -1.59(-3.77%) |
Nov 09, 2007 | 42.03 | 42.61 | 41.55 | 42.12 | 6,266,012 | -0.75(-1.75%) |
Nov 08, 2007 | 43.51 | 43.80 | 41.74 | 42.87 | 8,914,171 | -0.33(-0.77%) |
Nov 07, 2007 | 44.09 | 44.46 | 43.17 | 43.20 | 9,052,561 | -1.65(-3.67%) |
Nov 06, 2007 | 44.65 | 44.92 | 44.41 | 44.85 | 5,635,342 | +0.53(+1.20%) |
Nov 05, 2007 | 44.21 | 44.67 | 43.68 | 44.32 | 6,698,084 | -0.78(-1.73%) |
Nov 02, 2007 | 45.71 | 46.08 | 44.43 | 45.10 | 3,262,620 | -0.36(-0.78%) |
Nov 01, 2007 | 45.80 | 46.06 | 45.19 | 45.45 | 5,908,026 | -1.39(-2.96%) |
Oct 31, 2007 | 46.96 | 48.57 | 46.32 | 46.84 | 5,102,478 | +0.25(+0.54%) |
Oct 30, 2007 | 47.17 | 47.22 | 46.31 | 46.59 | 4,735,337 | -0.84(-1.77%) |
Oct 29, 2007 | 47.64 | 48.03 | 47.23 | 47.43 | 7,662,207 | +0.20(+0.42%) |
Oct 26, 2007 | 47.18 | 47.27 | 46.59 | 47.23 | 4,054,916 | +0.79(+1.71%) |
Oct 25, 2007 | 46.99 | 46.99 | 45.94 | 46.43 | 6,604,052 | -0.43(-0.92%) |
Oct 24, 2007 | 47.06 | 47.06 | 45.89 | 46.87 | 3,505,029 | -0.43(-0.91%) |
Oct 23, 2007 | 46.71 | 47.31 | 46.62 | 47.30 | 2,482,151 | +1.03(+2.22%) |
Oct 22, 2007 | 45.53 | 46.59 | 45.13 | 46.27 | 4,465,150 | -0.05(-0.11%) |
Oct 19, 2007 | 47.87 | 47.94 | 46.14 | 46.32 | 7,319,285 | -1.82(-3.79%) |
Oct 18, 2007 | 47.74 | 48.17 | 47.52 | 48.15 | 4,581,939 | -0.07(-0.14%) |
Oct 17, 2007 | 47.93 | 48.25 | 47.23 | 48.21 | 5,444,693 | +0.82(+1.72%) |
Oct 16, 2007 | 47.04 | 47.45 | 46.81 | 47.40 | 3,246,204 | +0.00(+0.00%) |
Oct 15, 2007 | 48.03 | 48.44 | 47.29 | 47.40 | 3,548,160 | -0.79(-1.63%) |
Oct 12, 2007 | 46.96 | 48.18 | 46.96 | 48.18 | 3,218,382 | +0.92(+1.94%) |
Oct 11, 2007 | 47.61 | 48.32 | 46.76 | 47.27 | 10,190,175 | +0.11(+0.24%) |
Oct 10, 2007 | 46.78 | 47.34 | 46.64 | 47.15 | 4,792,281 | +0.15(+0.32%) |
Oct 09, 2007 | 46.90 | 47.24 | 46.66 | 47.00 | 3,819,191 | +0.20(+0.44%) |
Oct 08, 2007 | 46.23 | 46.88 | 46.19 | 46.80 | 3,101,977 | +0.17(+0.37%) |
Oct 05, 2007 | 45.97 | 46.92 | 45.97 | 46.62 | 4,543,634 | +0.86(+1.89%) |
Oct 04, 2007 | 45.87 | 46.06 | 45.14 | 45.76 | 3,530,114 | -0.01(-0.02%) |
Oct 03, 2007 | 45.90 | 46.55 | 45.66 | 45.77 | 4,787,487 | -0.69(-1.48%) |
Oct 02, 2007 | 45.11 | 46.62 | 45.11 | 46.46 | 7,939,094 | +1.14(+2.52%) |
Oct 01, 2007 | 44.29 | 45.41 | 43.90 | 45.31 | 4,012,070 | +0.82(+1.84%) |
Sep 28, 2007 | 43.88 | 44.50 | 43.78 | 44.50 | 3,129,047 | +0.06(+0.14%) |
Sep 27, 2007 | 44.13 | 44.66 | 43.82 | 44.44 | 3,464,865 | +0.58(+1.31%) |
Sep 26, 2007 | 43.94 | 45.15 | 43.59 | 43.86 | 2,864,350 | +0.17(+0.38%) |
Sep 25, 2007 | 43.79 | 43.97 | 43.04 | 43.69 | 3,696,356 | -0.30(-0.67%) |
Sep 24, 2007 | 44.47 | 44.47 | 43.79 | 43.99 | 2,442,922 | +0.15(+0.35%) |
Sep 21, 2007 | 44.58 | 44.58 | 43.82 | 43.84 | 3,321,137 | -0.12(-0.28%) |
Sep 20, 2007 | 43.94 | 44.54 | 43.60 | 43.96 | 3,398,236 | -0.23(-0.53%) |
Sep 19, 2007 | 45.23 | 45.23 | 44.09 | 44.19 | 6,096,163 | -0.17(-0.38%) |
Sep 18, 2007 | 43.22 | 44.66 | 42.70 | 44.36 | 5,767,362 | +1.86(+4.38%) |
Sep 17, 2007 | 42.65 | 43.37 | 42.39 | 42.50 | 4,953,072 | -0.67(-1.54%) |
Sep 14, 2007 | 43.41 | 43.73 | 43.07 | 43.17 | 3,635,163 | -0.36(-0.82%) |
Sep 13, 2007 | 43.35 | 44.04 | 43.35 | 43.52 | 2,996,410 | +0.25(+0.58%) |
Sep 12, 2007 | 43.78 | 43.78 | 43.20 | 43.27 | 3,988,109 | -0.42(-0.95%) |
Sep 11, 2007 | 43.11 | 43.78 | 43.11 | 43.69 | 3,235,631 | +0.80(+1.87%) |
Sep 10, 2007 | 43.54 | 43.90 | 42.54 | 42.88 | 4,947,374 | -0.51(-1.19%) |
Sep 07, 2007 | 43.54 | 44.08 | 43.11 | 43.40 | 4,213,660 | -1.33(-2.98%) |
Sep 06, 2007 | 44.94 | 45.01 | 44.49 | 44.73 | 1,993,921 | +0.24(+0.54%) |
Sep 05, 2007 | 44.73 | 44.77 | 43.47 | 44.49 | 3,145,555 | -0.62(-1.38%) |
Sep 04, 2007 | 45.01 | 45.22 | 44.29 | 45.11 | 5,013,535 | +0.87(+1.97%) |
Aug 31, 2007 | 44.17 | 44.43 | 43.55 | 44.24 | 3,449,099 | +1.30(+3.03%) |
Aug 30, 2007 | 42.40 | 43.52 | 42.39 | 42.94 | 3,184,505 | -0.20(-0.46%) |
Aug 29, 2007 | 42.48 | 43.22 | 42.16 | 43.13 | 4,229,183 | +1.07(+2.56%) |
Aug 28, 2007 | 43.52 | 43.67 | 41.98 | 42.06 | 3,929,382 | -1.99(-4.52%) |
Aug 27, 2007 | 43.82 | 44.07 | 43.57 | 44.05 | 1,974,489 | +0.08(+0.17%) |
Aug 24, 2007 | 42.89 | 44.23 | 42.46 | 43.97 | 7,035,539 | +0.92(+2.14%) |
Aug 23, 2007 | 43.33 | 43.41 | 42.52 | 43.06 | 6,277,236 | +0.19(+0.43%) |
Aug 22, 2007 | 41.99 | 42.95 | 41.64 | 42.87 | 5,593,099 | +1.81(+4.41%) |
Aug 21, 2007 | 40.68 | 41.46 | 40.50 | 41.06 | 4,436,184 | -0.01(-0.02%) |
Aug 20, 2007 | 42.05 | 42.19 | 40.64 | 41.07 | 5,768,096 | -0.45(-1.08%) |
Aug 17, 2007 | 41.63 | 48.43 | 39.99 | 41.52 | 9,099,021 | +1.35(+3.37%) |
Aug 16, 2007 | 39.74 | 43.90 | 37.41 | 40.16 | 14,297,508 | -0.30(-0.73%) |
Aug 15, 2007 | 41.63 | 42.26 | 40.00 | 40.46 | 9,651,000 | -1.79(-4.23%) |
Aug 14, 2007 | 43.30 | 43.45 | 41.67 | 42.24 | 8,527,785 | -0.80(-1.86%) |
Aug 13, 2007 | 43.68 | 44.02 | 43.01 | 43.04 | 4,455,109 | +0.25(+0.58%) |
Aug 10, 2007 | 42.57 | 43.14 | 41.82 | 42.79 | 8,084,122 | -0.45(-1.03%) |
Aug 09, 2007 | 43.54 | 44.41 | 42.68 | 43.24 | 6,983,894 | -1.91(-4.22%) |
Aug 08, 2007 | 45.03 | 45.60 | 44.48 | 45.15 | 6,338,519 | +1.12(+2.54%) |
Aug 07, 2007 | 42.94 | 44.31 | 42.57 | 44.03 | 6,945,961 | +1.09(+2.54%) |
Aug 06, 2007 | 42.80 | 43.36 | 42.22 | 42.94 | 7,691,041 | +0.02(+0.04%) |
Aug 03, 2007 | 43.54 | 44.47 | 42.82 | 42.92 | 4,493,205 | -1.55(-3.49%) |
Aug 02, 2007 | 44.36 | 44.75 | 43.91 | 44.47 | 5,081,163 | +0.61(+1.38%) |
Aug 01, 2007 | 43.94 | 44.68 | 43.11 | 43.87 | 7,940,982 | -0.63(-1.41%) |
Jul 31, 2007 | 45.53 | 45.97 | 43.86 | 44.50 | 7,555,585 | -0.58(-1.28%) |
Jul 30, 2007 | 44.05 | 45.56 | 43.91 | 45.07 | 7,133,909 | +1.55(+3.57%) |
Jul 27, 2007 | 43.60 | 44.38 | 42.92 | 43.52 | 8,613,512 | -0.13(-0.29%) |
Jul 26, 2007 | 44.14 | 45.19 | 42.54 | 43.65 | 9,644,094 | -2.00(-4.38%) |
Jul 25, 2007 | 46.55 | 46.99 | 45.09 | 45.65 | 6,796,420 | -0.75(-1.61%) |
Jul 24, 2007 | 47.48 | 47.48 | 46.13 | 46.40 | 6,067,081 | -1.40(-2.93%) |
Jul 23, 2007 | 47.73 | 47.80 | 47.29 | 47.80 | 3,371,323 | +0.49(+1.04%) |
Jul 20, 2007 | 47.86 | 47.86 | 47.04 | 47.31 | 3,623,191 | -0.61(-1.26%) |
Jul 19, 2007 | 47.71 | 48.15 | 47.71 | 47.91 | 3,658,374 | +0.61(+1.30%) |
Jul 18, 2007 | 47.18 | 47.65 | 46.93 | 47.30 | 4,477,800 | -0.48(-1.01%) |
Jul 17, 2007 | 48.67 | 48.67 | 47.46 | 47.78 | 3,983,042 | -0.47(-0.97%) |
Jul 16, 2007 | 48.55 | 48.80 | 47.95 | 48.25 | 3,605,573 | -0.26(-0.55%) |
Jul 13, 2007 | 48.65 | 48.67 | 48.27 | 48.52 | 1,963,974 | +0.04(+0.08%) |
Jul 12, 2007 | 48.12 | 48.61 | 47.88 | 48.48 | 2,219,910 | +0.81(+1.70%) |
Jul 11, 2007 | 47.34 | 47.87 | 46.94 | 47.67 | 3,099,022 | +0.33(+0.69%) |
Jul 10, 2007 | 47.70 | 48.02 | 47.19 | 47.34 | 4,589,588 | -1.05(-2.17%) |
Jul 09, 2007 | 49.05 | 49.31 | 48.10 | 48.40 | 6,242,042 | -0.63(-1.28%) |
Jul 06, 2007 | 48.57 | 49.06 | 48.43 | 49.02 | 3,428,451 | +0.66(+1.36%) |
Jul 05, 2007 | 47.86 | 48.59 | 47.88 | 48.36 | 3,332,348 | +0.55(+1.14%) |
Jul 03, 2007 | 47.46 | 47.82 | 47.40 | 47.82 | 1,088,410 | +0.48(+1.01%) |
Jul 02, 2007 | 46.78 | 47.34 | 46.67 | 47.34 | 3,872,183 | +0.68(+1.46%) |
Jun 29, 2007 | 46.93 | 47.27 | 46.24 | 46.66 | 3,312,228 | -0.04(-0.08%) |
Jun 28, 2007 | 46.42 | 46.85 | 46.32 | 46.70 | 5,509,472 | +0.29(+0.62%) |
Jun 27, 2007 | 45.60 | 46.41 | 44.86 | 46.41 | 6,174,638 | +0.54(+1.19%) |
Jun 26, 2007 | 46.87 | 47.08 | 45.82 | 45.87 | 4,582,404 | -0.89(-1.89%) |
Jun 25, 2007 | 47.42 | 47.56 | 46.63 | 46.75 | 5,100,878 | -0.96(-2.01%) |
Jun 22, 2007 | 47.65 | 47.90 | 47.13 | 47.71 | 3,925,173 | -0.02(-0.03%) |
Jun 21, 2007 | 47.24 | 47.84 | 46.62 | 47.73 | 4,354,743 | +0.36(+0.75%) |
Jun 20, 2007 | 48.75 | 48.77 | 47.14 | 47.37 | 5,616,582 | -1.11(-2.28%) |
Jun 19, 2007 | 48.29 | 48.71 | 48.00 | 48.48 | 3,470,282 | -0.21(-0.44%) |
Jun 18, 2007 | 48.83 | 48.89 | 48.50 | 48.69 | 4,321,800 | +0.04(+0.08%) |
Jun 15, 2007 | 48.65 | 48.92 | 48.36 | 48.65 | 4,160,084 | +0.83(+1.74%) |
Jun 14, 2007 | 47.42 | 48.15 | 47.36 | 47.82 | 3,547,308 | +0.57(+1.20%) |
Jun 13, 2007 | 47.06 | 47.40 | 46.55 | 47.25 | 4,043,289 | +0.76(+1.64%) |
Jun 12, 2007 | 47.21 | 47.36 | 46.44 | 46.49 | 4,325,895 | -0.82(-1.73%) |
Jun 11, 2007 | 46.83 | 47.59 | 46.59 | 47.31 | 3,528,547 | +0.40(+0.86%) |
Jun 08, 2007 | 45.92 | 46.90 | 45.54 | 46.90 | 6,481,525 | +1.06(+2.31%) |
Jun 07, 2007 | 47.01 | 47.55 | 45.11 | 45.84 | 10,115,332 | -1.20(-2.54%) |
Jun 06, 2007 | 47.95 | 47.96 | 47.00 | 47.04 | 6,745,190 | -1.29(-2.66%) |
Jun 05, 2007 | 48.40 | 48.51 | 47.70 | 48.33 | 4,194,388 | -0.19(-0.39%) |
Jun 04, 2007 | 47.88 | 48.56 | 47.80 | 48.52 | 2,782,032 | -0.02(-0.03%) |
Jun 01, 2007 | 48.02 | 48.57 | 47.84 | 48.53 | 3,955,805 | +0.95(+2.00%) |
May 31, 2007 | 47.75 | 48.51 | 47.41 | 47.58 | 6,492,830 | -0.02(-0.03%) |
May 30, 2007 | 45.63 | 47.68 | 44.76 | 47.59 | 5,892,847 | +1.42(+3.08%) |
May 29, 2007 | 46.66 | 46.87 | 45.69 | 46.17 | 4,625,149 | +0.08(+0.18%) |
May 25, 2007 | 45.50 | 46.17 | 45.49 | 46.09 | 3,923,149 | +0.79(+1.74%) |
May 24, 2007 | 46.36 | 46.48 | 45.11 | 45.30 | 7,106,772 | -1.07(-2.32%) |
May 23, 2007 | 46.55 | 47.20 | 46.09 | 46.37 | 4,319,378 | +0.08(+0.16%) |
May 22, 2007 | 46.99 | 46.39 | 45.91 | 46.30 | 3,334,783 | +0.21(+0.46%) |
May 21, 2007 | 45.99 | 46.39 | 45.68 | 46.09 | 6,907,808 | +0.17(+0.38%) |
May 18, 2007 | 45.67 | 46.10 | 45.41 | 45.91 | 4,478,627 | +0.53(+1.17%) |
May 17, 2007 | 45.41 | 45.59 | 44.77 | 45.38 | 4,897,699 | -0.14(-0.30%) |
May 16, 2007 | 44.33 | 45.78 | 44.12 | 45.52 | 8,624,838 | +1.39(+3.16%) |
May 15, 2007 | 44.39 | 45.03 | 43.94 | 44.13 | 3,822,885 | +0.07(+0.15%) |
May 14, 2007 | 44.79 | 44.85 | 43.99 | 44.06 | 2,714,962 | -0.71(-1.59%) |
May 11, 2007 | 44.13 | 44.80 | 44.13 | 44.77 | 4,181,391 | +1.04(+2.37%) |
May 10, 2007 | 44.38 | 44.64 | 43.63 | 43.73 | 6,207,298 | -1.13(-2.51%) |
May 09, 2007 | 43.82 | 44.86 | 43.66 | 44.86 | 3,769,203 | +1.11(+2.54%) |
May 08, 2007 | 43.87 | 44.66 | 43.32 | 43.75 | 3,812,738 | -0.39(-0.87%) |
May 07, 2007 | 44.26 | 44.63 | 43.97 | 44.13 | 2,830,421 | +0.03(+0.07%) |
May 04, 2007 | 43.76 | 44.22 | 43.79 | 44.10 | 4,298,678 | +0.57(+1.30%) |
May 03, 2007 | 42.87 | 43.60 | 42.82 | 43.54 | 2,668,970 | +0.93(+2.19%) |
May 02, 2007 | 41.89 | 42.87 | 41.82 | 42.60 | 5,474,337 | +0.71(+1.70%) |