Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 48.86 | 49.23 | 48.45 | 48.58 | 3,331,900 | -0.14(-0.28%) |
Apr 29, 2008 | 48.90 | 48.97 | 48.58 | 48.72 | 2,282,563 | -0.33(-0.67%) |
Apr 28, 2008 | 49.07 | 49.19 | 48.91 | 49.05 | 2,049,928 | +0.01(+0.02%) |
Apr 25, 2008 | 48.97 | 49.07 | 48.41 | 49.04 | 2,263,542 | +0.27(+0.55%) |
Apr 24, 2008 | 48.65 | 49.11 | 48.13 | 48.77 | 3,146,070 | +0.21(+0.44%) |
Apr 23, 2008 | 48.47 | 48.85 | 48.31 | 48.56 | 2,291,613 | +0.19(+0.40%) |
Apr 22, 2008 | 48.64 | 48.68 | 48.05 | 48.37 | 2,405,546 | -0.45(-0.92%) |
Apr 21, 2008 | 48.58 | 48.97 | 48.52 | 48.81 | 2,680,111 | +0.05(+0.10%) |
Apr 18, 2008 | 48.71 | 48.96 | 48.45 | 48.76 | 3,792,792 | +1.00(+2.09%) |
Apr 17, 2008 | 47.87 | 47.88 | 47.50 | 47.76 | 4,892,150 | -0.22(-0.46%) |
Apr 16, 2008 | 47.23 | 47.98 | 47.18 | 47.98 | 4,144,156 | +1.20(+2.57%) |
Apr 15, 2008 | 46.84 | 46.94 | 46.41 | 46.78 | 2,771,751 | +0.09(+0.20%) |
Apr 14, 2008 | 46.70 | 46.92 | 46.59 | 46.69 | 2,652,523 | -0.03(-0.05%) |
Apr 11, 2008 | 47.32 | 47.32 | 46.67 | 46.72 | 3,779,940 | -1.09(-2.28%) |
Apr 10, 2008 | 47.34 | 47.87 | 47.20 | 47.81 | 2,251,896 | +0.40(+0.84%) |
Apr 09, 2008 | 47.63 | 47.73 | 47.05 | 47.41 | 3,579,024 | -0.29(-0.60%) |
Apr 08, 2008 | 47.54 | 47.79 | 47.44 | 47.70 | 2,892,274 | -0.03(-0.05%) |
Apr 07, 2008 | 48.18 | 48.32 | 47.69 | 47.72 | 3,189,452 | -0.05(-0.11%) |
Apr 04, 2008 | 47.76 | 48.20 | 47.50 | 47.77 | 2,645,830 | +0.19(+0.41%) |
Apr 03, 2008 | 47.33 | 47.82 | 47.23 | 47.58 | 3,025,170 | +0.09(+0.20%) |
Apr 02, 2008 | 47.65 | 47.86 | 47.30 | 47.49 | 3,861,226 | -0.07(-0.14%) |
Apr 01, 2008 | 46.48 | 47.56 | 46.45 | 47.55 | 3,623,420 | +1.52(+3.31%) |
Mar 31, 2008 | 45.78 | 46.25 | 45.77 | 46.03 | 4,982,176 | +0.03(+0.06%) |
Mar 28, 2008 | 46.44 | 46.60 | 45.82 | 46.01 | 3,706,951 | -0.41(-0.87%) |
Mar 27, 2008 | 46.94 | 46.94 | 46.22 | 46.41 | 4,684,414 | -0.33(-0.71%) |
Mar 26, 2008 | 46.92 | 47.01 | 46.61 | 46.74 | 3,122,717 | -0.33(-0.70%) |
Mar 25, 2008 | 46.89 | 47.28 | 46.67 | 47.07 | 3,495,759 | +0.26(+0.56%) |
Mar 24, 2008 | 46.16 | 47.11 | 46.04 | 46.81 | 3,580,168 | +0.83(+1.80%) |
Mar 21, 2008 | 45.30 | 46.10 | 45.07 | 45.98 | 3,240,462 | +0.00(+0.00%) |
Mar 20, 2008 | 45.30 | 46.10 | 45.07 | 45.98 | 3,240,462 | +0.63(+1.38%) |
Mar 19, 2008 | 46.45 | 46.69 | 45.24 | 45.35 | 4,203,081 | -0.94(-2.03%) |
Mar 18, 2008 | 45.43 | 46.37 | 45.24 | 46.29 | 5,987,484 | +1.56(+3.50%) |
Mar 17, 2008 | 44.06 | 45.14 | 43.97 | 44.73 | 4,286,376 | -0.54(-1.20%) |
Mar 14, 2008 | 46.42 | 46.42 | 44.70 | 45.27 | 6,177,490 | -0.73(-1.58%) |
Mar 13, 2008 | 45.15 | 46.26 | 44.88 | 46.00 | 6,539,225 | +0.19(+0.42%) |
Mar 12, 2008 | 46.12 | 46.45 | 45.72 | 45.80 | 5,289,864 | -0.28(-0.61%) |
Mar 11, 2008 | 45.87 | 46.09 | 44.92 | 46.08 | 7,019,754 | +1.26(+2.81%) |
Mar 10, 2008 | 45.37 | 45.51 | 44.68 | 44.82 | 5,300,234 | -0.62(-1.36%) |
Mar 07, 2008 | 45.63 | 46.13 | 45.08 | 45.44 | 5,284,856 | -0.45(-0.98%) |
Mar 06, 2008 | 46.60 | 46.76 | 45.88 | 45.89 | 5,314,715 | -0.91(-1.94%) |
Mar 05, 2008 | 46.65 | 47.11 | 46.35 | 46.79 | 4,469,094 | +0.36(+0.77%) |
Mar 04, 2008 | 46.22 | 46.61 | 45.80 | 46.44 | 4,379,888 | -0.19(-0.42%) |
Mar 03, 2008 | 46.39 | 46.75 | 46.20 | 46.63 | 3,071,439 | +0.08(+0.18%) |
Feb 29, 2008 | 47.24 | 47.33 | 46.39 | 46.55 | 2,960,881 | -1.17(-2.45%) |
Feb 28, 2008 | 47.72 | 48.03 | 47.54 | 47.71 | 2,923,096 | -0.26(-0.55%) |
Feb 27, 2008 | 47.87 | 48.37 | 47.83 | 47.98 | 3,644,312 | -0.21(-0.44%) |
Feb 26, 2008 | 47.49 | 48.39 | 47.49 | 48.19 | 3,843,512 | +0.48(+1.01%) |
Feb 25, 2008 | 47.15 | 47.86 | 46.96 | 47.71 | 4,684,793 | +0.62(+1.31%) |
Feb 22, 2008 | 47.05 | 47.11 | 46.28 | 47.09 | 4,559,955 | +0.25(+0.52%) |
Feb 21, 2008 | 47.56 | 47.71 | 46.72 | 46.84 | 4,575,198 | -0.30(-0.65%) |
Feb 20, 2008 | 46.78 | 47.50 | 46.63 | 47.15 | 5,041,807 | +0.23(+0.49%) |
Feb 19, 2008 | 47.51 | 47.58 | 46.81 | 46.92 | 2,978,679 | -0.06(-0.13%) |
Feb 18, 2008 | 46.77 | 46.98 | 46.59 | 46.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.77 | 46.98 | 46.59 | 46.98 | 1,797,915 | -0.05(-0.11%) |
Feb 14, 2008 | 47.83 | 47.83 | 46.95 | 47.03 | 6,465,363 | -0.63(-1.33%) |
Feb 13, 2008 | 47.34 | 47.77 | 47.12 | 47.66 | 4,452,186 | +0.71(+1.51%) |
Feb 12, 2008 | 47.01 | 47.49 | 46.66 | 46.95 | 6,625,493 | +0.16(+0.34%) |
Feb 11, 2008 | 46.27 | 46.89 | 46.09 | 46.79 | 5,272,562 | +0.49(+1.06%) |
Feb 08, 2008 | 46.15 | 46.59 | 45.90 | 46.30 | 3,025,841 | +0.13(+0.27%) |
Feb 07, 2008 | 45.57 | 46.62 | 45.48 | 46.17 | 4,450,398 | +0.24(+0.52%) |
Feb 06, 2008 | 46.68 | 47.04 | 45.81 | 45.94 | 2,839,384 | -0.40(-0.86%) |
Feb 05, 2008 | 46.93 | 47.19 | 46.34 | 46.34 | 5,302,433 | -1.30(-2.73%) |
Feb 04, 2008 | 48.00 | 48.15 | 47.64 | 47.64 | 6,684,982 | -0.41(-0.84%) |
Feb 01, 2008 | 47.49 | 48.15 | 47.35 | 48.04 | 4,644,698 | +0.71(+1.50%) |
Jan 31, 2008 | 46.04 | 47.76 | 45.98 | 47.33 | 5,682,931 | +0.58(+1.25%) |
Jan 30, 2008 | 46.75 | 47.68 | 46.48 | 46.75 | 4,960,625 | -0.30(-0.63%) |
Jan 29, 2008 | 47.23 | 47.24 | 46.61 | 47.05 | 5,644,844 | +0.25(+0.52%) |
Jan 28, 2008 | 46.29 | 46.80 | 45.97 | 46.80 | 5,204,275 | +0.60(+1.30%) |
Jan 25, 2008 | 47.10 | 47.65 | 46.16 | 46.20 | 6,118,055 | -0.93(-1.97%) |
Jan 24, 2008 | 46.27 | 47.13 | 46.27 | 47.13 | 5,291,623 | +0.88(+1.90%) |
Jan 23, 2008 | 44.37 | 46.43 | 43.93 | 46.25 | 6,285,421 | +0.70(+1.54%) |
Jan 22, 2008 | 44.14 | 46.12 | 45.55 | 45.55 | 10,515,358 | -0.85(-1.82%) |
Jan 21, 2008 | 46.90 | 47.24 | 46.00 | 46.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.90 | 47.24 | 46.00 | 46.39 | 6,273,191 | -0.15(-0.33%) |
Jan 17, 2008 | 47.80 | 47.99 | 46.42 | 46.55 | 6,094,958 | -1.07(-2.25%) |
Jan 16, 2008 | 47.71 | 48.34 | 47.25 | 47.62 | 4,665,433 | -0.75(-1.56%) |
Jan 15, 2008 | 48.72 | 48.90 | 48.07 | 48.37 | 4,380,540 | -1.03(-2.09%) |
Jan 14, 2008 | 49.05 | 49.41 | 48.97 | 49.41 | 4,542,747 | +0.61(+1.25%) |
Jan 11, 2008 | 49.20 | 49.28 | 48.53 | 48.80 | 4,159,475 | -0.67(-1.35%) |
Jan 10, 2008 | 49.02 | 49.83 | 48.78 | 49.46 | 6,692,858 | +0.20(+0.41%) |
Jan 09, 2008 | 48.67 | 49.43 | 48.14 | 49.26 | 6,563,878 | +0.63(+1.29%) |
Jan 08, 2008 | 49.43 | 49.89 | 47.94 | 48.64 | 7,043,805 | -0.76(-1.54%) |
Jan 07, 2008 | 49.56 | 49.67 | 48.86 | 49.40 | 6,620,527 | +0.15(+0.31%) |
Jan 04, 2008 | 50.38 | 50.38 | 49.24 | 49.24 | 4,340,219 | -1.56(-3.08%) |
Jan 03, 2008 | 50.94 | 51.10 | 50.61 | 50.81 | 3,733,089 | -0.03(-0.05%) |
Jan 02, 2008 | 51.55 | 51.65 | 50.57 | 50.83 | 5,840,814 | -0.56(-1.09%) |
Jan 01, 2008 | 51.81 | 51.87 | 51.39 | 51.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.81 | 51.87 | 51.39 | 51.39 | 4,662,241 | -0.52(-1.01%) |
Dec 28, 2007 | 52.31 | 52.31 | 51.68 | 51.92 | 5,222,182 | +0.04(+0.08%) |
Dec 27, 2007 | 52.63 | 52.72 | 51.83 | 51.87 | 4,624,388 | -0.85(-1.62%) |
Dec 26, 2007 | 52.54 | 52.74 | 52.22 | 52.73 | 3,236,784 | -0.08(-0.14%) |
Dec 24, 2007 | 52.32 | 52.80 | 52.32 | 52.80 | 2,280,873 | +0.61(+1.17%) |
Dec 21, 2007 | 52.25 | 52.26 | 51.93 | 52.20 | 5,978,042 | +0.60(+1.16%) |
Dec 20, 2007 | 51.55 | 51.59 | 50.98 | 51.59 | 5,445,049 | +0.55(+1.08%) |
Dec 19, 2007 | 51.18 | 51.32 | 50.75 | 51.05 | 3,720,803 | -0.20(-0.40%) |
Dec 18, 2007 | 51.49 | 51.49 | 50.39 | 51.25 | 3,842,624 | +0.38(+0.75%) |
Dec 17, 2007 | 51.56 | 51.56 | 50.75 | 50.87 | 4,932,471 | -0.84(-1.62%) |
Dec 14, 2007 | 51.96 | 52.23 | 51.62 | 51.70 | 3,366,896 | -0.57(-1.10%) |
Dec 13, 2007 | 52.38 | 52.38 | 51.68 | 52.28 | 4,207,484 | +0.00(+0.00%) |
Dec 12, 2007 | 53.06 | 53.06 | 51.63 | 52.28 | 6,047,841 | +0.36(+0.68%) |
Dec 11, 2007 | 53.02 | 53.35 | 51.81 | 51.92 | 6,908,709 | -1.25(-2.35%) |
Dec 10, 2007 | 52.98 | 53.23 | 52.85 | 53.18 | 5,110,809 | +0.41(+0.79%) |
Dec 07, 2007 | 52.96 | 53.02 | 52.68 | 52.76 | 7,484,307 | +0.04(+0.08%) |
Dec 06, 2007 | 52.10 | 52.85 | 52.04 | 52.72 | 5,068,220 | +0.59(+1.14%) |
Dec 05, 2007 | 51.81 | 52.14 | 51.67 | 52.13 | 3,332,076 | +0.83(+1.62%) |
Dec 04, 2007 | 51.29 | 51.57 | 51.20 | 51.30 | 3,454,471 | -0.34(-0.65%) |
Dec 03, 2007 | 51.43 | 52.00 | 51.43 | 51.64 | 3,037,720 | -0.22(-0.42%) |
Nov 30, 2007 | 52.26 | 52.47 | 51.48 | 51.86 | 3,395,836 | +0.11(+0.21%) |
Nov 29, 2007 | 51.45 | 51.88 | 51.34 | 51.75 | 4,280,055 | +0.25(+0.49%) |
Nov 28, 2007 | 50.45 | 51.75 | 50.39 | 51.49 | 4,181,894 | +1.54(+3.08%) |
Nov 27, 2007 | 49.90 | 50.39 | 49.54 | 49.95 | 4,243,836 | +0.28(+0.56%) |
Nov 26, 2007 | 50.55 | 50.77 | 49.47 | 49.68 | 3,913,143 | -0.76(-1.51%) |
Nov 23, 2007 | 50.18 | 50.45 | 49.73 | 50.44 | 1,932,510 | +0.80(+1.62%) |
Nov 21, 2007 | 50.13 | 50.55 | 49.56 | 49.63 | 4,420,192 | -0.93(-1.84%) |
Nov 20, 2007 | 50.49 | 50.98 | 49.73 | 50.56 | 4,878,189 | +0.41(+0.81%) |
Nov 19, 2007 | 50.78 | 50.87 | 50.09 | 50.16 | 3,973,586 | -0.72(-1.41%) |
Nov 16, 2007 | 50.88 | 51.07 | 50.39 | 50.88 | 3,937,168 | +0.22(+0.43%) |
Nov 15, 2007 | 50.86 | 51.24 | 50.34 | 50.66 | 5,455,537 | -0.58(-1.12%) |
Nov 14, 2007 | 51.87 | 51.87 | 50.94 | 51.23 | 3,241,511 | -0.16(-0.31%) |
Nov 13, 2007 | 50.23 | 51.41 | 50.23 | 51.39 | 3,126,556 | +1.43(+2.86%) |
Nov 12, 2007 | 50.67 | 50.90 | 49.92 | 49.96 | 6,229,525 | -0.94(-1.84%) |
Nov 09, 2007 | 50.94 | 51.38 | 50.61 | 50.90 | 4,919,151 | -0.72(-1.39%) |
Nov 08, 2007 | 52.02 | 52.40 | 50.83 | 51.62 | 4,956,743 | -0.52(-1.01%) |
Nov 07, 2007 | 52.85 | 53.09 | 51.96 | 52.14 | 3,900,489 | -1.18(-2.20%) |
Nov 06, 2007 | 53.04 | 53.35 | 52.00 | 53.32 | 2,775,023 | +0.70(+1.33%) |
Nov 05, 2007 | 52.85 | 53.00 | 52.31 | 52.62 | 3,133,328 | -0.38(-0.72%) |
Nov 02, 2007 | 53.24 | 53.40 | 52.37 | 53.00 | 8,488,187 | +0.32(+0.61%) |
Nov 01, 2007 | 53.46 | 53.53 | 52.51 | 52.68 | 3,524,140 | -1.02(-1.91%) |
Oct 31, 2007 | 53.48 | 54.00 | 53.07 | 53.70 | 2,585,208 | +0.49(+0.92%) |
Oct 30, 2007 | 53.27 | 53.39 | 53.06 | 53.21 | 2,302,430 | -0.07(-0.13%) |
Oct 29, 2007 | 53.63 | 53.63 | 53.15 | 53.28 | 3,100,498 | +0.11(+0.21%) |
Oct 26, 2007 | 52.60 | 54.00 | 52.60 | 53.17 | 3,357,142 | +0.42(+0.80%) |
Oct 25, 2007 | 52.59 | 52.80 | 52.07 | 52.74 | 3,851,733 | +0.24(+0.45%) |
Oct 24, 2007 | 52.42 | 52.58 | 51.63 | 52.51 | 8,223,843 | -0.03(-0.06%) |
Oct 23, 2007 | 52.32 | 52.67 | 51.99 | 52.54 | 5,054,631 | +0.50(+0.96%) |
Oct 22, 2007 | 51.42 | 52.09 | 51.19 | 52.04 | 3,045,267 | +0.31(+0.60%) |
Oct 19, 2007 | 52.91 | 53.04 | 51.57 | 51.73 | 3,757,001 | -1.31(-2.47%) |
Oct 18, 2007 | 52.92 | 53.20 | 52.74 | 53.04 | 1,692,170 | -0.05(-0.10%) |
Oct 17, 2007 | 53.32 | 53.35 | 52.45 | 53.09 | 2,259,026 | +0.29(+0.54%) |
Oct 16, 2007 | 52.99 | 53.40 | 52.69 | 52.80 | 2,644,223 | -0.34(-0.64%) |
Oct 15, 2007 | 53.52 | 54.05 | 52.78 | 53.14 | 2,219,761 | -0.45(-0.84%) |
Oct 12, 2007 | 53.26 | 53.59 | 53.16 | 53.59 | 1,430,343 | +0.37(+0.70%) |
Oct 11, 2007 | 54.00 | 54.00 | 52.81 | 53.22 | 2,886,552 | -0.25(-0.46%) |
Oct 10, 2007 | 53.46 | 53.65 | 53.26 | 53.46 | 2,552,920 | +0.06(+0.11%) |
Oct 09, 2007 | 53.29 | 53.51 | 53.02 | 53.40 | 1,923,054 | +0.33(+0.62%) |
Oct 08, 2007 | 53.07 | 53.14 | 52.85 | 53.07 | 1,735,929 | -0.11(-0.21%) |
Oct 05, 2007 | 52.85 | 53.20 | 52.66 | 53.18 | 2,065,185 | +0.74(+1.42%) |
Oct 04, 2007 | 52.53 | 52.68 | 52.25 | 52.44 | 1,817,770 | -0.03(-0.05%) |
Oct 03, 2007 | 52.52 | 52.64 | 52.31 | 52.47 | 7,510,809 | -0.16(-0.31%) |
Oct 02, 2007 | 52.78 | 52.78 | 52.47 | 52.63 | 4,304,342 | -0.05(-0.10%) |
Oct 01, 2007 | 52.14 | 52.77 | 52.14 | 52.68 | 3,175,716 | +0.48(+0.92%) |
Sep 28, 2007 | 52.17 | 52.31 | 51.87 | 52.20 | 4,185,010 | -0.06(-0.11%) |
Sep 27, 2007 | 52.05 | 52.25 | 51.89 | 52.25 | 2,130,232 | +0.36(+0.70%) |
Sep 26, 2007 | 51.91 | 52.03 | 51.65 | 51.89 | 3,491,845 | +0.25(+0.47%) |
Sep 25, 2007 | 51.38 | 51.69 | 51.21 | 51.65 | 2,529,858 | -0.11(-0.21%) |
Sep 24, 2007 | 51.88 | 52.06 | 51.56 | 51.76 | 4,823,063 | +0.09(+0.18%) |
Sep 21, 2007 | 51.81 | 52.25 | 51.66 | 51.66 | 2,514,601 | +0.19(+0.36%) |
Sep 20, 2007 | 51.70 | 51.76 | 51.45 | 51.48 | 2,452,393 | -0.15(-0.29%) |
Sep 19, 2007 | 51.66 | 52.10 | 50.12 | 51.63 | 4,661,747 | +0.22(+0.43%) |
Sep 18, 2007 | 50.39 | 51.45 | 50.17 | 51.41 | 2,882,058 | +1.29(+2.58%) |
Sep 17, 2007 | 50.27 | 50.36 | 49.95 | 50.12 | 2,177,421 | -0.33(-0.65%) |
Sep 14, 2007 | 50.12 | 50.47 | 50.00 | 50.45 | 3,267,137 | +0.08(+0.15%) |
Sep 13, 2007 | 50.43 | 50.59 | 50.24 | 50.37 | 3,489,007 | +0.18(+0.35%) |
Sep 12, 2007 | 50.06 | 50.41 | 49.99 | 50.19 | 2,260,208 | +0.11(+0.22%) |
Sep 11, 2007 | 49.75 | 50.19 | 49.65 | 50.08 | 2,503,603 | +0.63(+1.28%) |
Sep 10, 2007 | 49.85 | 50.03 | 49.02 | 49.45 | 5,342,021 | -0.81(-1.62%) |
Sep 07, 2007 | 49.73 | 50.46 | 49.38 | 50.26 | 3,700,351 | -0.17(-0.34%) |
Sep 06, 2007 | 50.31 | 50.57 | 50.04 | 50.43 | 2,654,039 | +0.13(+0.25%) |
Sep 05, 2007 | 50.23 | 50.44 | 49.98 | 50.30 | 3,715,489 | -0.31(-0.62%) |
Sep 04, 2007 | 50.06 | 50.93 | 49.98 | 50.61 | 6,918,171 | +0.66(+1.32%) |
Aug 31, 2007 | 50.01 | 50.30 | 49.75 | 49.95 | 2,405,677 | +0.45(+0.91%) |
Aug 30, 2007 | 49.15 | 49.82 | 49.08 | 49.51 | 1,183,856 | -0.03(-0.05%) |
Aug 29, 2007 | 48.74 | 49.57 | 48.66 | 49.53 | 3,213,207 | +0.97(+2.00%) |
Aug 28, 2007 | 49.28 | 49.33 | 48.39 | 48.56 | 1,973,055 | -0.87(-1.76%) |
Aug 27, 2007 | 49.79 | 49.85 | 49.41 | 49.43 | 2,251,315 | -0.42(-0.85%) |
Aug 24, 2007 | 49.19 | 49.96 | 49.14 | 49.85 | 3,333,958 | +0.68(+1.38%) |
Aug 23, 2007 | 49.51 | 49.55 | 48.91 | 49.18 | 2,339,920 | -0.07(-0.14%) |
Aug 22, 2007 | 49.02 | 49.29 | 48.84 | 49.24 | 2,107,288 | +0.61(+1.25%) |
Aug 21, 2007 | 48.47 | 48.78 | 48.30 | 48.64 | 1,527,187 | +0.22(+0.45%) |
Aug 20, 2007 | 48.56 | 48.68 | 48.03 | 48.42 | 2,194,688 | -0.05(-0.10%) |
Aug 17, 2007 | 48.95 | 48.97 | 47.55 | 48.47 | 3,304,861 | +0.91(+1.92%) |
Aug 16, 2007 | 47.18 | 47.74 | 46.09 | 47.55 | 3,149,058 | -0.19(-0.39%) |
Aug 15, 2007 | 48.43 | 48.80 | 47.54 | 47.74 | 2,481,310 | -0.79(-1.62%) |
Aug 14, 2007 | 49.52 | 49.59 | 48.42 | 48.53 | 4,755,585 | -0.82(-1.66%) |
Aug 13, 2007 | 49.58 | 49.79 | 49.31 | 49.35 | 1,940,295 | +0.27(+0.55%) |
Aug 10, 2007 | 48.83 | 49.62 | 48.48 | 49.08 | 3,759,394 | -0.33(-0.67%) |
Aug 09, 2007 | 50.03 | 50.52 | 49.31 | 49.41 | 3,152,795 | -1.25(-2.47%) |
Aug 08, 2007 | 50.23 | 50.90 | 50.12 | 50.66 | 4,986,742 | +0.67(+1.34%) |
Aug 07, 2007 | 49.42 | 50.32 | 49.27 | 49.99 | 4,531,941 | +0.45(+0.90%) |
Aug 06, 2007 | 49.06 | 49.88 | 48.52 | 49.54 | 2,954,922 | +0.55(+1.12%) |
Aug 03, 2007 | 49.43 | 50.12 | 48.99 | 48.99 | 1,968,603 | -1.13(-2.26%) |
Aug 02, 2007 | 49.68 | 50.12 | 49.50 | 50.12 | 3,480,111 | +0.52(+1.06%) |
Aug 01, 2007 | 49.24 | 49.74 | 48.59 | 49.60 | 3,745,034 | +0.25(+0.50%) |
Jul 31, 2007 | 50.33 | 50.43 | 49.24 | 49.35 | 4,618,352 | -0.55(-1.10%) |
Jul 30, 2007 | 49.42 | 50.06 | 49.30 | 49.90 | 2,454,368 | +0.74(+1.51%) |
Jul 27, 2007 | 50.17 | 50.36 | 48.75 | 49.16 | 2,368,652 | -1.07(-2.14%) |
Jul 26, 2007 | 50.58 | 50.87 | 49.51 | 50.23 | 3,778,758 | -0.94(-1.83%) |
Jul 25, 2007 | 51.48 | 51.48 | 50.77 | 51.17 | 3,816,203 | -0.08(-0.16%) |
Jul 24, 2007 | 51.65 | 51.85 | 50.99 | 51.26 | 2,890,736 | -0.85(-1.64%) |
Jul 23, 2007 | 52.06 | 52.23 | 51.92 | 52.11 | 1,955,439 | +0.34(+0.65%) |
Jul 20, 2007 | 52.13 | 52.15 | 51.52 | 51.77 | 1,402,521 | -0.40(-0.76%) |
Jul 19, 2007 | 52.15 | 52.34 | 52.12 | 52.17 | 2,288,356 | +0.31(+0.60%) |
Jul 18, 2007 | 51.82 | 51.97 | 51.54 | 51.86 | 2,007,766 | -0.18(-0.34%) |
Jul 17, 2007 | 51.91 | 52.17 | 51.87 | 52.03 | 1,882,146 | +0.06(+0.11%) |
Jul 16, 2007 | 52.00 | 52.16 | 51.85 | 51.98 | 1,044,495 | -0.03(-0.05%) |
Jul 13, 2007 | 51.84 | 52.08 | 51.78 | 52.00 | 1,428,359 | +0.11(+0.21%) |
Jul 12, 2007 | 51.21 | 51.92 | 51.16 | 51.89 | 1,602,177 | +0.90(+1.76%) |
Jul 11, 2007 | 50.66 | 51.01 | 50.55 | 50.99 | 1,265,579 | +0.33(+0.65%) |
Jul 10, 2007 | 51.04 | 51.18 | 50.66 | 50.66 | 1,137,001 | -0.64(-1.25%) |
Jul 09, 2007 | 51.36 | 51.39 | 51.14 | 51.31 | 1,057,192 | +0.05(+0.10%) |
Jul 06, 2007 | 51.00 | 51.32 | 50.88 | 51.26 | 1,395,445 | +0.26(+0.51%) |
Jul 05, 2007 | 50.82 | 51.02 | 50.72 | 50.99 | 1,648,706 | +0.16(+0.32%) |
Jul 03, 2007 | 50.79 | 50.83 | 50.70 | 50.83 | 528,418 | +0.19(+0.38%) |
Jul 02, 2007 | 50.34 | 50.69 | 50.29 | 50.64 | 1,749,824 | +0.57(+1.15%) |
Jun 29, 2007 | 50.38 | 50.53 | 49.78 | 50.06 | 2,577,040 | -0.15(-0.30%) |
Jun 28, 2007 | 50.31 | 50.58 | 50.06 | 50.22 | 3,001,822 | -0.13(-0.25%) |
Jun 27, 2007 | 49.47 | 50.37 | 49.47 | 50.34 | 1,706,501 | +0.71(+1.43%) |
Jun 26, 2007 | 50.31 | 50.26 | 49.63 | 49.63 | 3,466,654 | -0.42(-0.84%) |
Jun 25, 2007 | 50.31 | 50.52 | 49.82 | 50.06 | 1,202,395 | -0.19(-0.39%) |
Jun 22, 2007 | 50.72 | 50.74 | 50.14 | 50.25 | 2,922,742 | -0.59(-1.16%) |
Jun 21, 2007 | 50.45 | 50.84 | 50.22 | 50.84 | 1,723,392 | +0.27(+0.54%) |
Jun 20, 2007 | 51.21 | 51.24 | 50.48 | 50.57 | 1,733,327 | -0.48(-0.94%) |
Jun 19, 2007 | 50.92 | 51.10 | 50.75 | 51.05 | 1,006,219 | +0.03(+0.07%) |
Jun 18, 2007 | 51.23 | 51.23 | 50.88 | 51.02 | 1,361,376 | -0.04(-0.08%) |
Jun 15, 2007 | 51.19 | 51.22 | 50.99 | 51.06 | 1,989,612 | +0.35(+0.68%) |
Jun 14, 2007 | 50.49 | 50.80 | 50.47 | 50.72 | 840,881 | +0.25(+0.50%) |
Jun 13, 2007 | 50.00 | 50.47 | 49.87 | 50.46 | 1,733,090 | +0.73(+1.46%) |
Jun 12, 2007 | 50.01 | 50.29 | 49.73 | 49.73 | 1,292,189 | -0.52(-1.03%) |
Jun 11, 2007 | 50.17 | 50.42 | 50.06 | 50.25 | 1,089,952 | +0.09(+0.19%) |
Jun 08, 2007 | 49.63 | 50.85 | 49.57 | 50.16 | 1,602,371 | +0.69(+1.40%) |
Jun 07, 2007 | 50.39 | 50.56 | 49.46 | 49.46 | 2,692,632 | -1.10(-2.17%) |
Jun 06, 2007 | 50.87 | 50.88 | 50.45 | 50.56 | 1,929,495 | -0.56(-1.09%) |
Jun 05, 2007 | 51.14 | 51.20 | 50.84 | 51.12 | 1,202,306 | -0.16(-0.31%) |
Jun 04, 2007 | 51.04 | 51.34 | 50.99 | 51.28 | 1,332,193 | +0.04(+0.08%) |
Jun 01, 2007 | 51.18 | 51.32 | 51.05 | 51.24 | 1,086,286 | +0.20(+0.40%) |
May 31, 2007 | 50.97 | 51.05 | 50.83 | 51.04 | 1,663,786 | +0.30(+0.60%) |
May 30, 2007 | 50.14 | 50.81 | 50.12 | 50.73 | 2,018,701 | +0.30(+0.60%) |
May 29, 2007 | 50.28 | 50.50 | 50.15 | 50.43 | 1,679,042 | +0.20(+0.40%) |
May 25, 2007 | 50.13 | 50.27 | 50.04 | 50.23 | 1,008,702 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.71 | 49.87 | 49.94 | 1,206,069 | -0.59(-1.17%) |
May 23, 2007 | 50.66 | 50.83 | 50.39 | 50.53 | 1,612,221 | +0.07(+0.13%) |
May 22, 2007 | 50.39 | 50.62 | 50.36 | 50.46 | 2,443,286 | +0.03(+0.07%) |
May 21, 2007 | 50.31 | 50.62 | 50.31 | 50.43 | 4,816,402 | +0.07(+0.13%) |
May 18, 2007 | 50.22 | 50.38 | 50.07 | 50.36 | 3,536,770 | +0.36(+0.73%) |
May 17, 2007 | 50.01 | 50.15 | 49.90 | 50.00 | 879,200 | +0.01(+0.02%) |
May 16, 2007 | 49.84 | 50.12 | 49.59 | 49.99 | 2,078,668 | +0.29(+0.58%) |
May 15, 2007 | 49.90 | 50.13 | 49.61 | 49.70 | 1,353,207 | -0.18(-0.36%) |
May 14, 2007 | 50.01 | 50.16 | 49.68 | 49.88 | 2,757,966 | -0.10(-0.20%) |
May 11, 2007 | 49.68 | 50.01 | 49.62 | 49.98 | 1,293,121 | +0.38(+0.77%) |
May 10, 2007 | 50.03 | 50.17 | 49.52 | 49.60 | 888,410 | -0.63(-1.25%) |
May 09, 2007 | 50.01 | 50.30 | 49.92 | 50.23 | 928,856 | +0.16(+0.32%) |
May 08, 2007 | 49.99 | 50.09 | 49.80 | 50.06 | 1,244,832 | -0.06(-0.12%) |
May 07, 2007 | 50.17 | 50.23 | 50.07 | 50.12 | 1,092,044 | -0.05(-0.10%) |
May 04, 2007 | 50.12 | 50.17 | 49.89 | 50.17 | 995,161 | +0.26(+0.53%) |
May 03, 2007 | 49.88 | 50.00 | 49.79 | 49.91 | 4,817,120 | +0.15(+0.31%) |
May 02, 2007 | 49.46 | 49.89 | 49.41 | 49.76 | 1,307,368 | +0.39(+0.79%) |