Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 53.56 | 54.81 | 53.56 | 54.18 | 34,675,928 | +0.79(+1.49%) |
Apr 29, 2008 | 52.18 | 53.71 | 52.18 | 53.38 | 34,621,672 | +1.26(+2.42%) |
Apr 28, 2008 | 52.29 | 52.64 | 51.99 | 52.12 | 12,722,843 | -0.11(-0.21%) |
Apr 25, 2008 | 52.21 | 52.54 | 51.40 | 52.23 | 22,609,644 | +0.16(+0.31%) |
Apr 24, 2008 | 52.90 | 52.96 | 51.79 | 52.06 | 22,948,374 | -1.16(-2.17%) |
Apr 23, 2008 | 53.11 | 53.32 | 52.67 | 53.22 | 23,112,248 | +0.24(+0.45%) |
Apr 22, 2008 | 52.11 | 53.25 | 52.10 | 52.98 | 20,368,162 | +0.75(+1.43%) |
Apr 21, 2008 | 52.49 | 52.65 | 51.90 | 52.23 | 15,191,667 | -0.27(-0.52%) |
Apr 18, 2008 | 51.70 | 52.58 | 51.67 | 52.50 | 18,070,830 | +0.67(+1.29%) |
Apr 17, 2008 | 51.39 | 52.19 | 51.37 | 51.83 | 16,198,697 | +0.03(+0.07%) |
Apr 16, 2008 | 50.90 | 51.88 | 50.81 | 51.80 | 21,146,426 | +0.99(+1.95%) |
Apr 15, 2008 | 50.54 | 50.87 | 50.23 | 50.81 | 14,909,849 | +0.49(+0.97%) |
Apr 14, 2008 | 50.03 | 50.37 | 49.89 | 50.32 | 12,746,481 | +0.28(+0.56%) |
Apr 11, 2008 | 50.16 | 50.58 | 49.93 | 50.03 | 13,207,336 | -0.45(-0.89%) |
Apr 10, 2008 | 50.82 | 50.94 | 50.11 | 50.49 | 16,185,537 | -0.20(-0.39%) |
Apr 09, 2008 | 50.43 | 51.01 | 50.39 | 50.68 | 19,005,608 | +0.38(+0.75%) |
Apr 08, 2008 | 49.53 | 50.36 | 49.45 | 50.30 | 13,121,105 | +0.57(+1.14%) |
Apr 07, 2008 | 49.95 | 50.35 | 49.65 | 49.74 | 14,780,836 | +0.12(+0.25%) |
Apr 04, 2008 | 49.60 | 49.96 | 49.41 | 49.61 | 17,304,770 | +0.19(+0.38%) |
Apr 03, 2008 | 48.97 | 50.03 | 48.89 | 49.43 | 17,434,504 | +0.12(+0.24%) |
Apr 02, 2008 | 48.82 | 49.69 | 48.13 | 49.31 | 18,958,694 | +0.43(+0.89%) |
Apr 01, 2008 | 47.94 | 48.96 | 47.65 | 48.87 | 19,654,840 | +0.78(+1.62%) |
Mar 31, 2008 | 47.87 | 48.42 | 47.51 | 48.10 | 18,088,474 | +0.48(+1.02%) |
Mar 28, 2008 | 47.83 | 48.22 | 47.28 | 47.61 | 13,350,088 | +0.06(+0.12%) |
Mar 27, 2008 | 48.07 | 48.99 | 47.48 | 47.56 | 16,235,864 | -0.32(-0.66%) |
Mar 26, 2008 | 47.68 | 48.28 | 47.60 | 47.87 | 20,720,122 | +0.24(+0.50%) |
Mar 25, 2008 | 47.48 | 47.80 | 47.17 | 47.63 | 18,621,364 | +0.30(+0.63%) |
Mar 24, 2008 | 46.98 | 47.78 | 46.72 | 47.34 | 17,697,862 | +0.45(+0.96%) |
Mar 21, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.00(+0.00%) |
Mar 20, 2008 | 45.80 | 47.37 | 45.57 | 46.88 | 32,608,208 | +0.74(+1.61%) |
Mar 19, 2008 | 48.54 | 48.93 | 46.09 | 46.14 | 26,261,356 | -2.38(-4.91%) |
Mar 18, 2008 | 47.96 | 48.52 | 47.63 | 48.52 | 23,834,892 | +1.09(+2.29%) |
Mar 17, 2008 | 47.03 | 47.89 | 46.45 | 47.44 | 28,266,390 | -0.65(-1.35%) |
Mar 14, 2008 | 49.31 | 49.38 | 47.38 | 48.09 | 28,115,888 | -0.96(-1.95%) |
Mar 13, 2008 | 48.46 | 49.36 | 48.12 | 49.04 | 19,459,920 | +0.17(+0.36%) |
Mar 12, 2008 | 49.30 | 49.91 | 48.77 | 48.87 | 19,445,920 | -0.81(-1.62%) |
Mar 11, 2008 | 48.29 | 49.77 | 48.29 | 49.67 | 24,806,152 | +1.93(+4.05%) |
Mar 10, 2008 | 48.20 | 48.44 | 47.53 | 47.74 | 21,380,776 | -0.30(-0.62%) |
Mar 07, 2008 | 49.15 | 49.30 | 47.70 | 48.04 | 28,237,638 | -1.43(-2.89%) |
Mar 06, 2008 | 49.88 | 50.15 | 49.12 | 49.47 | 25,373,392 | -0.56(-1.11%) |
Mar 05, 2008 | 49.04 | 50.07 | 48.83 | 50.03 | 28,796,448 | +1.16(+2.38%) |
Mar 04, 2008 | 48.83 | 49.41 | 47.93 | 48.87 | 24,311,246 | -0.26(-0.54%) |
Mar 03, 2008 | 48.67 | 49.54 | 48.37 | 49.13 | 17,498,576 | +0.30(+0.62%) |
Feb 29, 2008 | 49.85 | 49.92 | 48.45 | 48.83 | 23,043,024 | -1.33(-2.65%) |
Feb 28, 2008 | 49.71 | 50.31 | 49.45 | 50.16 | 15,955,578 | +0.45(+0.91%) |
Feb 27, 2008 | 49.26 | 50.11 | 49.26 | 49.71 | 17,271,860 | +0.06(+0.11%) |
Feb 26, 2008 | 48.88 | 49.81 | 48.62 | 49.65 | 22,490,938 | +0.53(+1.08%) |
Feb 25, 2008 | 48.20 | 49.35 | 48.07 | 49.12 | 20,966,198 | +0.99(+2.06%) |
Feb 22, 2008 | 48.05 | 48.31 | 47.16 | 48.13 | 21,571,786 | +0.36(+0.75%) |
Feb 21, 2008 | 48.21 | 48.74 | 47.52 | 47.77 | 21,633,316 | -0.88(-1.81%) |
Feb 20, 2008 | 47.32 | 48.94 | 47.16 | 48.65 | 23,457,670 | +0.85(+1.78%) |
Feb 19, 2008 | 47.55 | 48.17 | 47.47 | 47.80 | 21,301,684 | +0.69(+1.47%) |
Feb 18, 2008 | 46.50 | 47.16 | 46.03 | 47.10 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.50 | 47.16 | 46.03 | 47.10 | 47,898,656 | +0.43(+0.92%) |
Feb 14, 2008 | 46.76 | 47.09 | 46.54 | 46.68 | 19,860,392 | +0.41(+0.88%) |
Feb 13, 2008 | 45.59 | 46.37 | 45.24 | 46.27 | 21,562,340 | +0.56(+1.23%) |
Feb 12, 2008 | 45.55 | 46.39 | 45.31 | 45.71 | 21,887,988 | +0.39(+0.86%) |
Feb 11, 2008 | 45.20 | 45.34 | 44.24 | 45.32 | 31,285,164 | +0.66(+1.48%) |
Feb 08, 2008 | 44.68 | 44.78 | 44.17 | 44.66 | 14,697,727 | +0.29(+0.66%) |
Feb 07, 2008 | 43.45 | 44.65 | 43.11 | 44.37 | 22,330,160 | +0.69(+1.59%) |
Feb 06, 2008 | 45.15 | 45.39 | 43.52 | 43.67 | 26,811,762 | -1.26(-2.80%) |
Feb 05, 2008 | 45.49 | 45.63 | 44.86 | 44.93 | 27,832,714 | -1.28(-2.78%) |
Feb 04, 2008 | 46.49 | 46.76 | 45.65 | 46.21 | 18,278,566 | -0.26(-0.57%) |
Feb 01, 2008 | 47.73 | 47.85 | 45.94 | 46.48 | 28,508,612 | -0.43(-0.91%) |
Jan 31, 2008 | 46.26 | 47.61 | 45.77 | 46.91 | 22,427,054 | +0.01(+0.02%) |
Jan 30, 2008 | 46.27 | 48.02 | 46.16 | 46.90 | 16,710,078 | +0.35(+0.76%) |
Jan 29, 2008 | 46.88 | 47.17 | 46.15 | 46.54 | 16,307,781 | -0.22(-0.47%) |
Jan 28, 2008 | 45.71 | 46.91 | 45.21 | 46.76 | 17,245,000 | +0.66(+1.43%) |
Jan 25, 2008 | 47.71 | 47.89 | 45.89 | 46.10 | 24,726,786 | -1.04(-2.21%) |
Jan 24, 2008 | 46.12 | 47.16 | 45.72 | 47.14 | 24,757,748 | +1.25(+2.73%) |
Jan 23, 2008 | 44.38 | 45.91 | 43.05 | 45.89 | 36,214,692 | +0.11(+0.25%) |
Jan 22, 2008 | 44.08 | 46.41 | 43.05 | 45.78 | 37,087,548 | -1.25(-2.65%) |
Jan 21, 2008 | 46.63 | 47.88 | 45.57 | 47.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.63 | 47.88 | 45.57 | 47.03 | 33,488,502 | +0.40(+0.86%) |
Jan 17, 2008 | 48.74 | 49.12 | 46.26 | 46.63 | 33,562,492 | -1.97(-4.06%) |
Jan 16, 2008 | 49.41 | 49.80 | 48.01 | 48.60 | 27,880,608 | -1.14(-2.29%) |
Jan 15, 2008 | 50.69 | 50.74 | 49.67 | 49.74 | 24,302,530 | -1.49(-2.90%) |
Jan 14, 2008 | 51.40 | 51.75 | 50.94 | 51.22 | 17,691,966 | +0.14(+0.26%) |
Jan 11, 2008 | 51.61 | 52.16 | 50.84 | 51.09 | 18,768,228 | -0.69(-1.34%) |
Jan 10, 2008 | 51.61 | 51.89 | 50.79 | 51.78 | 24,473,260 | -0.38(-0.72%) |
Jan 09, 2008 | 51.21 | 52.26 | 51.02 | 52.16 | 22,092,666 | +0.91(+1.78%) |
Jan 08, 2008 | 52.07 | 52.62 | 51.04 | 51.25 | 19,501,536 | -0.66(-1.28%) |
Jan 07, 2008 | 52.82 | 52.82 | 51.36 | 51.91 | 22,881,366 | -0.69(-1.31%) |
Jan 04, 2008 | 52.90 | 53.65 | 52.51 | 52.60 | 23,256,156 | -0.71(-1.33%) |
Jan 03, 2008 | 52.85 | 53.44 | 52.66 | 53.31 | 18,598,252 | +0.65(+1.23%) |
Jan 02, 2008 | 52.94 | 53.35 | 52.24 | 52.66 | 16,075,799 | +0.07(+0.14%) |
Jan 01, 2008 | 53.17 | 53.29 | 52.41 | 52.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.17 | 53.29 | 52.41 | 52.59 | 9,027,449 | -0.86(-1.61%) |
Dec 28, 2007 | 52.97 | 53.49 | 52.57 | 53.45 | 13,983,746 | +0.63(+1.18%) |
Dec 27, 2007 | 53.57 | 53.57 | 52.77 | 52.82 | 14,475,680 | -0.61(-1.15%) |
Dec 26, 2007 | 53.14 | 53.64 | 53.14 | 53.44 | 13,271,118 | +0.20(+0.38%) |
Dec 24, 2007 | 52.76 | 53.41 | 52.76 | 53.23 | 5,177,961 | +0.25(+0.47%) |
Dec 21, 2007 | 52.01 | 53.35 | 51.98 | 52.99 | 24,129,800 | +1.12(+2.16%) |
Dec 20, 2007 | 51.23 | 52.13 | 51.22 | 51.87 | 10,982,381 | +0.65(+1.27%) |
Dec 19, 2007 | 51.49 | 51.91 | 50.89 | 51.22 | 14,780,628 | -0.16(-0.32%) |
Dec 18, 2007 | 51.05 | 51.63 | 50.49 | 51.38 | 15,519,094 | +0.68(+1.34%) |
Dec 17, 2007 | 51.67 | 51.70 | 50.47 | 50.70 | 14,569,719 | -1.15(-2.22%) |
Dec 14, 2007 | 52.12 | 52.38 | 51.79 | 51.85 | 19,683,172 | -0.60(-1.14%) |
Dec 13, 2007 | 51.56 | 52.52 | 51.35 | 52.45 | 16,731,899 | +0.73(+1.42%) |
Dec 12, 2007 | 51.79 | 52.38 | 51.23 | 51.71 | 19,196,116 | +1.07(+2.10%) |
Dec 11, 2007 | 51.66 | 52.17 | 50.60 | 50.65 | 14,228,967 | -1.03(-2.00%) |
Dec 10, 2007 | 51.40 | 51.84 | 51.13 | 51.68 | 9,770,575 | +0.43(+0.84%) |
Dec 07, 2007 | 51.10 | 51.61 | 50.90 | 51.25 | 11,860,179 | -0.24(-0.46%) |
Dec 06, 2007 | 50.30 | 51.67 | 50.07 | 51.49 | 17,141,034 | +1.17(+2.33%) |
Dec 05, 2007 | 49.47 | 50.55 | 49.47 | 50.32 | 18,546,348 | +1.21(+2.46%) |
Dec 04, 2007 | 49.10 | 49.46 | 48.92 | 49.11 | 11,686,148 | -0.38(-0.77%) |
Dec 03, 2007 | 49.08 | 49.69 | 48.87 | 49.49 | 14,081,231 | +0.04(+0.08%) |
Nov 30, 2007 | 49.09 | 49.45 | 48.47 | 49.45 | 20,780,304 | +0.68(+1.40%) |
Nov 29, 2007 | 48.24 | 49.21 | 48.24 | 48.77 | 15,688,631 | +0.28(+0.58%) |
Nov 28, 2007 | 47.62 | 48.74 | 47.38 | 48.49 | 19,112,034 | +0.99(+2.08%) |
Nov 27, 2007 | 47.02 | 47.66 | 46.16 | 47.50 | 25,809,180 | +0.29(+0.62%) |
Nov 26, 2007 | 48.94 | 49.21 | 47.06 | 47.21 | 18,262,004 | -1.62(-3.32%) |
Nov 23, 2007 | 48.72 | 49.05 | 48.38 | 48.83 | 6,084,788 | +0.52(+1.07%) |
Nov 21, 2007 | 49.47 | 49.86 | 48.23 | 48.32 | 20,301,126 | -1.21(-2.45%) |
Nov 20, 2007 | 47.92 | 49.93 | 47.92 | 49.53 | 19,418,216 | +1.62(+3.38%) |
Nov 19, 2007 | 48.45 | 48.67 | 47.68 | 47.91 | 15,170,255 | -0.54(-1.10%) |
Nov 16, 2007 | 47.83 | 48.72 | 47.72 | 48.45 | 20,176,858 | +1.03(+2.16%) |
Nov 15, 2007 | 48.42 | 48.73 | 47.04 | 47.42 | 20,470,608 | -1.00(-2.07%) |
Nov 14, 2007 | 49.22 | 49.77 | 48.30 | 48.42 | 17,673,472 | -0.50(-1.02%) |
Nov 13, 2007 | 48.36 | 49.01 | 47.10 | 48.92 | 21,208,994 | +0.88(+1.83%) |
Nov 12, 2007 | 49.02 | 49.02 | 47.56 | 48.05 | 22,209,172 | -1.12(-2.28%) |
Nov 09, 2007 | 50.09 | 50.09 | 49.08 | 49.17 | 17,988,870 | -1.08(-2.15%) |
Nov 08, 2007 | 49.57 | 51.04 | 49.41 | 50.25 | 31,231,368 | +0.92(+1.87%) |
Nov 07, 2007 | 51.22 | 51.23 | 49.20 | 49.32 | 22,683,516 | -1.75(-3.42%) |
Nov 06, 2007 | 49.97 | 51.11 | 49.97 | 51.07 | 17,534,912 | +1.22(+2.44%) |
Nov 05, 2007 | 49.29 | 50.26 | 49.28 | 49.85 | 16,131,914 | +0.00(+0.00%) |
Nov 02, 2007 | 49.39 | 50.30 | 49.08 | 49.85 | 21,962,344 | -0.32(-0.63%) |
Nov 01, 2007 | 50.74 | 51.54 | 49.86 | 50.17 | 18,709,658 | -1.39(-2.70%) |
Oct 31, 2007 | 50.94 | 51.91 | 50.81 | 51.56 | 17,556,076 | +0.81(+1.59%) |
Oct 30, 2007 | 51.70 | 51.81 | 50.54 | 50.76 | 17,086,096 | -1.58(-3.01%) |
Oct 29, 2007 | 51.76 | 52.72 | 51.61 | 52.33 | 16,411,682 | +0.69(+1.34%) |
Oct 26, 2007 | 51.76 | 52.01 | 51.33 | 51.64 | 13,278,143 | +0.24(+0.46%) |
Oct 25, 2007 | 50.97 | 51.61 | 50.47 | 51.40 | 16,387,545 | +0.75(+1.48%) |
Oct 24, 2007 | 50.21 | 50.95 | 49.75 | 50.65 | 19,495,978 | +0.55(+1.10%) |
Oct 23, 2007 | 50.11 | 50.55 | 49.48 | 50.10 | 17,090,888 | +0.27(+0.54%) |
Oct 22, 2007 | 49.67 | 49.87 | 48.86 | 49.83 | 19,196,124 | -0.47(-0.93%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.16 | 50.30 | 25,047,550 | -1.77(-3.41%) |
Oct 18, 2007 | 52.44 | 52.82 | 51.84 | 52.07 | 17,816,592 | -0.47(-0.90%) |
Oct 17, 2007 | 52.90 | 52.93 | 51.87 | 52.55 | 19,023,970 | -0.11(-0.20%) |
Oct 16, 2007 | 52.06 | 52.88 | 51.90 | 52.65 | 19,328,522 | +0.63(+1.21%) |
Oct 15, 2007 | 51.99 | 52.37 | 51.83 | 52.02 | 15,071,304 | +0.52(+1.01%) |
Oct 12, 2007 | 51.57 | 51.69 | 51.21 | 51.51 | 10,664,479 | +0.23(+0.45%) |
Oct 11, 2007 | 52.13 | 52.30 | 50.80 | 51.27 | 16,279,981 | -0.61(-1.17%) |
Oct 10, 2007 | 50.90 | 52.11 | 50.87 | 51.88 | 20,458,744 | -0.41(-0.78%) |
Oct 09, 2007 | 51.74 | 52.40 | 51.66 | 52.29 | 15,453,659 | +0.69(+1.33%) |
Oct 08, 2007 | 51.58 | 51.82 | 51.44 | 51.60 | 10,042,376 | -0.42(-0.80%) |
Oct 05, 2007 | 51.89 | 52.16 | 51.27 | 52.02 | 11,532,653 | +0.27(+0.52%) |
Oct 04, 2007 | 51.55 | 51.85 | 51.01 | 51.75 | 12,005,985 | +0.20(+0.39%) |
Oct 03, 2007 | 51.56 | 51.83 | 51.14 | 51.54 | 15,537,784 | -0.61(-1.17%) |
Oct 02, 2007 | 52.92 | 52.96 | 51.74 | 52.15 | 16,216,469 | -1.06(-1.99%) |
Oct 01, 2007 | 52.57 | 53.26 | 52.55 | 53.21 | 15,871,441 | +0.48(+0.92%) |
Sep 28, 2007 | 52.71 | 53.19 | 52.40 | 52.73 | 15,112,516 | +0.04(+0.07%) |
Sep 27, 2007 | 52.55 | 52.76 | 52.34 | 52.69 | 13,148,595 | +0.56(+1.08%) |
Sep 26, 2007 | 52.50 | 52.58 | 51.54 | 52.12 | 20,388,806 | +0.35(+0.69%) |
Sep 25, 2007 | 52.45 | 52.73 | 51.65 | 51.77 | 22,186,706 | -1.39(-2.62%) |
Sep 24, 2007 | 53.53 | 53.81 | 53.07 | 53.16 | 16,023,717 | -0.28(-0.52%) |
Sep 21, 2007 | 53.12 | 53.73 | 53.03 | 53.44 | 22,429,138 | +0.38(+0.71%) |
Sep 20, 2007 | 52.98 | 53.32 | 52.82 | 53.06 | 14,542,702 | +0.03(+0.06%) |
Sep 19, 2007 | 52.80 | 53.49 | 52.73 | 53.03 | 20,203,484 | +0.43(+0.83%) |
Sep 18, 2007 | 51.39 | 52.70 | 51.25 | 52.59 | 17,392,600 | +1.36(+2.65%) |
Sep 17, 2007 | 50.72 | 51.58 | 50.71 | 51.23 | 13,720,835 | +0.16(+0.31%) |
Sep 14, 2007 | 50.37 | 51.43 | 50.36 | 51.08 | 14,150,655 | +0.32(+0.62%) |
Sep 13, 2007 | 50.25 | 51.17 | 50.45 | 50.76 | 15,907,824 | +0.51(+1.01%) |
Sep 12, 2007 | 49.92 | 50.62 | 49.74 | 50.25 | 19,682,766 | +0.34(+0.68%) |
Sep 11, 2007 | 49.31 | 50.22 | 48.85 | 49.92 | 17,968,690 | +0.87(+1.77%) |
Sep 10, 2007 | 49.34 | 49.75 | 48.41 | 49.05 | 18,603,168 | -0.34(-0.68%) |
Sep 07, 2007 | 49.54 | 50.16 | 49.13 | 49.39 | 17,352,696 | -0.72(-1.44%) |
Sep 06, 2007 | 49.85 | 50.33 | 49.65 | 50.11 | 14,470,968 | +0.32(+0.65%) |
Sep 05, 2007 | 49.85 | 49.95 | 49.47 | 49.79 | 16,223,806 | -0.21(-0.42%) |
Sep 04, 2007 | 49.13 | 50.30 | 49.11 | 50.00 | 16,947,636 | +0.55(+1.11%) |
Aug 31, 2007 | 49.76 | 50.07 | 49.28 | 49.45 | 14,473,275 | +0.32(+0.65%) |
Aug 30, 2007 | 48.85 | 49.36 | 48.20 | 49.13 | 13,887,955 | +0.28(+0.57%) |
Aug 29, 2007 | 48.01 | 49.23 | 47.71 | 48.85 | 17,832,566 | +1.35(+2.85%) |
Aug 28, 2007 | 48.80 | 48.87 | 47.50 | 47.50 | 17,855,104 | -1.52(-3.10%) |
Aug 27, 2007 | 48.81 | 49.24 | 48.65 | 49.02 | 11,340,978 | -0.12(-0.25%) |
Aug 24, 2007 | 48.40 | 49.32 | 48.40 | 49.14 | 13,635,049 | +0.98(+2.04%) |
Aug 23, 2007 | 48.34 | 48.72 | 47.38 | 48.16 | 15,379,296 | +0.05(+0.11%) |
Aug 22, 2007 | 47.79 | 48.21 | 47.53 | 48.11 | 18,193,200 | +0.61(+1.29%) |
Aug 21, 2007 | 47.41 | 48.03 | 47.09 | 47.50 | 20,103,122 | -0.33(-0.70%) |
Aug 20, 2007 | 47.33 | 48.20 | 46.78 | 47.83 | 16,396,178 | +0.30(+0.63%) |
Aug 17, 2007 | 47.16 | 47.95 | 46.62 | 47.53 | 28,770,208 | +1.67(+3.65%) |
Aug 16, 2007 | 44.96 | 46.18 | 44.09 | 45.86 | 34,431,248 | +0.36(+0.78%) |
Aug 15, 2007 | 46.34 | 47.22 | 45.29 | 45.50 | 21,740,338 | -0.95(-2.05%) |
Aug 14, 2007 | 46.46 | 47.16 | 46.27 | 46.46 | 27,312,540 | +0.00(+0.00%) |
Aug 13, 2007 | 47.00 | 47.50 | 46.27 | 46.46 | 18,242,892 | -0.55(-1.16%) |
Aug 10, 2007 | 45.16 | 47.18 | 44.74 | 47.00 | 23,514,606 | +1.30(+2.85%) |
Aug 09, 2007 | 46.82 | 47.75 | 45.70 | 45.70 | 27,657,816 | -1.81(-3.82%) |
Aug 08, 2007 | 46.76 | 48.25 | 46.76 | 47.52 | 25,654,442 | +0.65(+1.38%) |
Aug 07, 2007 | 45.83 | 47.27 | 45.37 | 46.87 | 27,195,526 | +0.65(+1.41%) |
Aug 06, 2007 | 45.75 | 46.25 | 44.17 | 46.21 | 30,384,720 | +0.31(+0.68%) |
Aug 03, 2007 | 46.32 | 47.89 | 45.75 | 45.90 | 27,597,402 | -1.36(-2.88%) |
Aug 02, 2007 | 47.62 | 48.46 | 46.54 | 47.27 | 28,008,178 | -0.72(-1.50%) |
Aug 01, 2007 | 47.76 | 50.43 | 46.51 | 47.99 | 38,208,088 | -0.05(-0.11%) |
Jul 31, 2007 | 48.70 | 49.27 | 47.98 | 48.04 | 21,080,898 | -0.66(-1.35%) |
Jul 30, 2007 | 48.37 | 49.02 | 47.27 | 48.70 | 21,506,964 | +0.69(+1.44%) |
Jul 27, 2007 | 49.76 | 50.11 | 47.67 | 48.01 | 30,288,892 | -1.27(-2.58%) |
Jul 26, 2007 | 50.29 | 50.96 | 48.61 | 49.28 | 30,484,134 | -2.02(-3.94%) |
Jul 25, 2007 | 50.63 | 51.66 | 49.84 | 51.30 | 25,116,126 | +0.68(+1.34%) |
Jul 24, 2007 | 51.63 | 51.92 | 50.47 | 50.63 | 19,457,520 | -1.53(-2.94%) |
Jul 23, 2007 | 51.93 | 52.49 | 51.36 | 52.16 | 17,136,440 | +0.25(+0.49%) |
Jul 20, 2007 | 52.40 | 52.58 | 51.49 | 51.91 | 18,335,844 | -0.50(-0.95%) |
Jul 19, 2007 | 52.66 | 52.81 | 52.11 | 52.40 | 14,950,423 | -0.05(-0.09%) |
Jul 18, 2007 | 51.32 | 52.64 | 51.05 | 52.45 | 20,194,106 | +1.12(+2.17%) |
Jul 17, 2007 | 52.45 | 52.45 | 51.11 | 51.33 | 17,289,066 | -0.57(-1.11%) |
Jul 16, 2007 | 52.68 | 52.99 | 51.47 | 51.91 | 18,629,278 | -0.68(-1.30%) |
Jul 13, 2007 | 52.67 | 53.53 | 52.33 | 52.59 | 16,994,518 | +0.02(+0.03%) |
Jul 12, 2007 | 51.22 | 52.61 | 51.13 | 52.57 | 22,322,312 | +1.44(+2.81%) |
Jul 11, 2007 | 50.42 | 51.20 | 49.98 | 51.13 | 21,728,902 | +0.99(+1.97%) |
Jul 10, 2007 | 50.15 | 50.83 | 49.48 | 50.15 | 24,619,298 | -0.28(-0.56%) |
Jul 09, 2007 | 49.33 | 50.60 | 49.27 | 50.43 | 18,893,494 | +1.03(+2.08%) |
Jul 06, 2007 | 49.02 | 49.56 | 48.78 | 49.40 | 20,809,592 | +0.63(+1.28%) |
Jul 05, 2007 | 48.88 | 49.10 | 48.18 | 48.78 | 15,523,555 | +0.14(+0.28%) |
Jul 03, 2007 | 47.10 | 48.85 | 47.10 | 48.64 | 8,188,980 | +0.66(+1.39%) |
Jul 02, 2007 | 47.72 | 48.05 | 47.56 | 47.98 | 14,574,581 | +0.51(+1.08%) |
Jun 29, 2007 | 47.58 | 48.00 | 47.06 | 47.47 | 19,043,204 | +0.03(+0.07%) |
Jun 28, 2007 | 47.37 | 47.83 | 47.24 | 47.43 | 15,252,681 | +0.16(+0.35%) |
Jun 27, 2007 | 46.34 | 47.33 | 45.99 | 47.27 | 18,183,240 | +0.67(+1.44%) |
Jun 26, 2007 | 46.74 | 47.21 | 46.41 | 46.60 | 23,936,646 | -0.14(-0.30%) |
Jun 25, 2007 | 46.02 | 47.14 | 45.92 | 46.74 | 22,519,366 | +0.79(+1.72%) |
Jun 22, 2007 | 46.68 | 46.73 | 45.92 | 45.95 | 23,855,538 | -0.73(-1.57%) |
Jun 21, 2007 | 45.81 | 46.78 | 45.84 | 46.68 | 17,852,002 | +1.06(+2.32%) |
Jun 20, 2007 | 47.10 | 47.16 | 45.50 | 45.62 | 19,614,970 | -1.31(-2.79%) |
Jun 19, 2007 | 46.76 | 47.19 | 46.74 | 46.93 | 12,483,044 | -0.06(-0.12%) |
Jun 18, 2007 | 46.92 | 47.33 | 46.92 | 46.99 | 10,641,362 | +0.12(+0.26%) |
Jun 15, 2007 | 46.69 | 47.10 | 46.63 | 46.86 | 16,742,677 | +0.47(+1.02%) |
Jun 14, 2007 | 45.87 | 46.51 | 45.87 | 46.39 | 15,009,079 | +0.66(+1.45%) |
Jun 13, 2007 | 45.53 | 45.95 | 45.48 | 45.72 | 17,656,686 | +0.33(+0.73%) |
Jun 12, 2007 | 45.84 | 46.10 | 45.36 | 45.39 | 13,157,813 | -0.45(-0.98%) |
Jun 11, 2007 | 45.45 | 46.08 | 45.23 | 45.84 | 11,937,823 | +0.38(+0.83%) |
Jun 08, 2007 | 45.14 | 45.49 | 44.58 | 45.47 | 15,178,399 | +0.28(+0.61%) |
Jun 07, 2007 | 46.01 | 46.24 | 45.13 | 45.19 | 19,487,530 | -0.90(-1.94%) |
Jun 06, 2007 | 46.43 | 46.61 | 45.85 | 46.08 | 13,347,841 | -0.53(-1.14%) |
Jun 05, 2007 | 46.60 | 46.79 | 46.30 | 46.61 | 13,138,663 | -0.23(-0.48%) |
Jun 04, 2007 | 46.33 | 46.91 | 46.20 | 46.84 | 14,123,747 | +0.51(+1.09%) |
Jun 01, 2007 | 46.07 | 46.50 | 46.05 | 46.33 | 13,037,931 | +0.42(+0.91%) |
May 31, 2007 | 46.29 | 46.41 | 45.65 | 45.92 | 20,440,196 | -0.43(-0.92%) |
May 30, 2007 | 45.48 | 46.37 | 45.17 | 46.34 | 19,126,552 | +0.87(+1.91%) |
May 29, 2007 | 45.43 | 45.64 | 45.08 | 45.48 | 14,135,535 | -0.24(-0.52%) |
May 25, 2007 | 45.06 | 45.71 | 45.23 | 45.71 | 12,138,410 | +0.65(+1.45%) |
May 24, 2007 | 45.87 | 46.14 | 44.94 | 45.06 | 23,539,046 | -0.81(-1.76%) |
May 23, 2007 | 46.40 | 46.72 | 45.74 | 45.87 | 25,252,092 | -0.44(-0.95%) |
May 22, 2007 | 46.67 | 46.90 | 46.23 | 46.30 | 16,354,114 | -0.37(-0.78%) |
May 21, 2007 | 46.89 | 47.08 | 46.53 | 46.67 | 20,160,390 | -0.01(-0.02%) |
May 18, 2007 | 46.15 | 46.72 | 46.09 | 46.68 | 19,725,622 | +0.78(+1.71%) |
May 17, 2007 | 45.56 | 46.20 | 45.19 | 45.90 | 13,814,479 | +0.41(+0.90%) |
May 16, 2007 | 45.49 | 45.60 | 44.86 | 45.49 | 16,758,100 | +0.00(+0.00%) |
May 15, 2007 | 45.61 | 45.85 | 45.42 | 45.49 | 17,476,354 | -0.08(-0.17%) |
May 14, 2007 | 45.08 | 45.61 | 44.98 | 45.57 | 22,233,470 | +0.47(+1.04%) |
May 11, 2007 | 44.23 | 45.15 | 44.23 | 45.10 | 14,956,856 | +1.04(+2.37%) |
May 10, 2007 | 44.81 | 44.90 | 44.03 | 44.06 | 13,990,359 | -0.88(-1.96%) |
May 09, 2007 | 45.03 | 45.06 | 44.45 | 44.94 | 13,149,294 | -0.17(-0.37%) |
May 08, 2007 | 44.84 | 45.18 | 44.44 | 45.10 | 12,455,624 | +0.26(+0.59%) |
May 07, 2007 | 44.51 | 44.91 | 44.24 | 44.84 | 12,952,993 | +0.16(+0.35%) |
May 04, 2007 | 44.96 | 45.27 | 44.40 | 44.68 | 13,752,969 | -0.15(-0.33%) |
May 03, 2007 | 44.31 | 45.00 | 44.19 | 44.83 | 12,633,011 | +0.52(+1.17%) |
May 02, 2007 | 44.22 | 44.50 | 43.99 | 44.31 | 11,382,937 | +0.16(+0.37%) |