Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 75.62 | 76.56 | 73.94 | 75.54 | 6,406,097 | +0.23(+0.30%) |
Apr 29, 2008 | 77.83 | 77.93 | 75.10 | 75.31 | 4,592,059 | -3.30(-4.20%) |
Apr 28, 2008 | 79.57 | 79.87 | 78.19 | 78.61 | 4,356,744 | -0.39(-0.49%) |
Apr 25, 2008 | 78.53 | 79.05 | 76.74 | 79.00 | 5,568,254 | +2.26(+2.94%) |
Apr 24, 2008 | 79.40 | 79.40 | 76.49 | 76.74 | 5,522,297 | -2.81(-3.53%) |
Apr 23, 2008 | 80.60 | 80.60 | 78.61 | 79.55 | 5,319,536 | -0.96(-1.19%) |
Apr 22, 2008 | 79.37 | 81.70 | 79.22 | 80.51 | 7,529,639 | +1.31(+1.66%) |
Apr 21, 2008 | 79.11 | 79.77 | 77.94 | 79.20 | 4,055,329 | +0.33(+0.42%) |
Apr 18, 2008 | 76.61 | 78.97 | 76.61 | 78.87 | 5,189,144 | +1.51(+1.95%) |
Apr 17, 2008 | 77.31 | 78.47 | 76.63 | 77.36 | 5,643,756 | -0.33(-0.42%) |
Apr 16, 2008 | 76.37 | 77.81 | 75.46 | 77.69 | 5,239,774 | +2.10(+2.78%) |
Apr 15, 2008 | 75.28 | 76.93 | 74.52 | 75.58 | 4,566,697 | +0.94(+1.26%) |
Apr 14, 2008 | 73.70 | 75.24 | 73.28 | 74.64 | 4,177,571 | +1.87(+2.56%) |
Apr 11, 2008 | 73.84 | 74.66 | 72.55 | 72.78 | 3,885,566 | -1.62(-2.18%) |
Apr 10, 2008 | 74.15 | 75.22 | 73.47 | 74.40 | 4,779,941 | -0.24(-0.32%) |
Apr 09, 2008 | 74.34 | 75.94 | 74.34 | 74.64 | 6,363,291 | +0.81(+1.09%) |
Apr 08, 2008 | 71.87 | 74.23 | 71.57 | 73.83 | 6,023,060 | +1.60(+2.21%) |
Apr 07, 2008 | 72.17 | 73.52 | 71.71 | 72.23 | 5,678,594 | +0.73(+1.02%) |
Apr 04, 2008 | 70.51 | 73.14 | 70.51 | 71.50 | 6,540,280 | +1.19(+1.69%) |
Apr 03, 2008 | 71.09 | 71.57 | 69.48 | 70.31 | 6,311,878 | +0.61(+0.87%) |
Apr 02, 2008 | 69.27 | 70.88 | 67.66 | 69.71 | 6,680,110 | +0.43(+0.62%) |
Apr 01, 2008 | 69.39 | 69.59 | 67.48 | 69.28 | 5,741,194 | -0.21(-0.31%) |
Mar 31, 2008 | 69.49 | 70.35 | 68.49 | 69.49 | 7,240,568 | +0.01(+0.01%) |
Mar 28, 2008 | 70.57 | 71.49 | 69.10 | 69.49 | 8,241,687 | -0.61(-0.86%) |
Mar 27, 2008 | 71.53 | 72.01 | 70.01 | 70.09 | 6,922,839 | -1.57(-2.19%) |
Mar 26, 2008 | 68.67 | 72.03 | 68.67 | 71.67 | 9,013,732 | +3.10(+4.53%) |
Mar 25, 2008 | 66.12 | 68.81 | 66.11 | 68.56 | 7,418,295 | +2.51(+3.80%) |
Mar 24, 2008 | 63.66 | 66.78 | 63.66 | 66.05 | 5,807,926 | +1.91(+2.98%) |
Mar 21, 2008 | 63.28 | 64.45 | 61.23 | 64.14 | 9,788,933 | +0.00(+0.00%) |
Mar 20, 2008 | 63.28 | 64.45 | 61.23 | 64.14 | 9,788,783 | -0.31(-0.48%) |
Mar 19, 2008 | 68.57 | 68.91 | 64.23 | 64.45 | 8,133,763 | -4.48(-6.49%) |
Mar 18, 2008 | 67.50 | 69.09 | 67.08 | 68.92 | 5,826,094 | +2.77(+4.19%) |
Mar 17, 2008 | 67.17 | 67.85 | 64.55 | 66.15 | 8,365,751 | -2.46(-3.59%) |
Mar 14, 2008 | 69.59 | 69.94 | 67.30 | 68.61 | 7,977,753 | -0.97(-1.40%) |
Mar 13, 2008 | 67.18 | 70.59 | 66.78 | 69.59 | 9,196,773 | +1.58(+2.32%) |
Mar 12, 2008 | 68.62 | 69.77 | 67.44 | 68.01 | 6,091,288 | -1.17(-1.69%) |
Mar 11, 2008 | 68.02 | 69.22 | 67.12 | 69.18 | 6,289,805 | +2.52(+3.79%) |
Mar 10, 2008 | 66.74 | 67.69 | 65.55 | 66.66 | 7,115,708 | -0.33(-0.49%) |
Mar 07, 2008 | 67.16 | 67.74 | 65.54 | 66.98 | 7,778,541 | -0.85(-1.25%) |
Mar 06, 2008 | 68.88 | 69.57 | 67.32 | 67.83 | 7,802,887 | -1.25(-1.80%) |
Mar 05, 2008 | 68.08 | 69.17 | 67.78 | 69.07 | 6,646,246 | +1.11(+1.64%) |
Mar 04, 2008 | 68.75 | 69.88 | 66.23 | 67.96 | 8,934,353 | -1.29(-1.87%) |
Mar 03, 2008 | 68.47 | 69.99 | 68.02 | 69.25 | 5,726,205 | +0.83(+1.22%) |
Feb 29, 2008 | 69.58 | 70.32 | 67.70 | 68.42 | 6,811,259 | -2.21(-3.13%) |
Feb 28, 2008 | 67.14 | 71.37 | 67.14 | 70.63 | 11,303,580 | +3.58(+5.34%) |
Feb 27, 2008 | 67.93 | 68.94 | 66.82 | 67.05 | 7,894,954 | -1.33(-1.95%) |
Feb 26, 2008 | 66.88 | 68.49 | 66.52 | 68.38 | 8,144,317 | +1.05(+1.56%) |
Feb 25, 2008 | 65.19 | 67.46 | 65.04 | 67.33 | 10,559,562 | +2.31(+3.56%) |
Feb 22, 2008 | 64.26 | 65.13 | 62.99 | 65.02 | 6,369,580 | +1.15(+1.79%) |
Feb 21, 2008 | 65.99 | 66.22 | 63.68 | 63.87 | 8,989,594 | -2.46(-3.71%) |
Feb 20, 2008 | 63.95 | 66.52 | 63.44 | 66.33 | 8,791,613 | +2.25(+3.51%) |
Feb 19, 2008 | 63.28 | 64.68 | 62.71 | 64.08 | 8,216,950 | +2.00(+3.22%) |
Feb 18, 2008 | 62.66 | 62.66 | 61.36 | 62.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.66 | 62.66 | 61.36 | 62.08 | 5,971,253 | -0.31(-0.50%) |
Feb 14, 2008 | 62.15 | 63.28 | 62.15 | 62.39 | 6,300,955 | +0.38(+0.61%) |
Feb 13, 2008 | 61.14 | 62.28 | 61.14 | 62.01 | 5,351,613 | +0.74(+1.21%) |
Feb 12, 2008 | 62.32 | 63.09 | 60.59 | 61.27 | 6,933,810 | -1.13(-1.81%) |
Feb 11, 2008 | 59.76 | 62.54 | 59.66 | 62.41 | 8,989,738 | +2.75(+4.61%) |
Feb 08, 2008 | 58.37 | 59.95 | 58.37 | 59.66 | 6,633,284 | +1.10(+1.88%) |
Feb 07, 2008 | 57.00 | 59.00 | 56.63 | 58.56 | 5,968,115 | +1.13(+1.97%) |
Feb 06, 2008 | 57.92 | 58.84 | 56.13 | 57.42 | 8,203,101 | +1.09(+1.94%) |
Feb 05, 2008 | 56.63 | 57.95 | 56.33 | 56.33 | 5,099,322 | -1.83(-3.15%) |
Feb 04, 2008 | 57.80 | 58.72 | 57.28 | 58.16 | 3,059,238 | +0.37(+0.63%) |
Feb 01, 2008 | 56.65 | 58.02 | 56.47 | 57.80 | 5,768,423 | +1.15(+2.02%) |
Jan 31, 2008 | 55.31 | 57.10 | 54.39 | 56.65 | 5,040,681 | +0.57(+1.01%) |
Jan 30, 2008 | 55.23 | 57.51 | 55.23 | 56.09 | 5,673,854 | +0.73(+1.31%) |
Jan 29, 2008 | 55.85 | 56.18 | 55.15 | 55.36 | 4,339,367 | -0.34(-0.61%) |
Jan 28, 2008 | 53.73 | 55.75 | 53.56 | 55.70 | 5,327,546 | +1.70(+3.15%) |
Jan 25, 2008 | 54.79 | 55.93 | 53.54 | 54.00 | 6,389,297 | -0.16(-0.30%) |
Jan 24, 2008 | 53.29 | 54.44 | 52.66 | 54.16 | 7,750,878 | +1.04(+1.96%) |
Jan 23, 2008 | 51.95 | 53.18 | 49.66 | 53.12 | 9,782,976 | +0.31(+0.58%) |
Jan 22, 2008 | 51.22 | 53.67 | 50.74 | 52.81 | 7,639,770 | -1.70(-3.12%) |
Jan 21, 2008 | 54.02 | 55.14 | 53.46 | 54.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.02 | 55.14 | 53.46 | 54.51 | 7,811,707 | +0.76(+1.41%) |
Jan 17, 2008 | 56.21 | 57.19 | 53.53 | 53.75 | 7,215,310 | -2.25(-4.02%) |
Jan 16, 2008 | 57.77 | 58.08 | 55.12 | 56.01 | 7,241,257 | -2.14(-3.69%) |
Jan 15, 2008 | 58.96 | 59.44 | 57.90 | 58.15 | 5,240,421 | -1.93(-3.22%) |
Jan 14, 2008 | 58.42 | 60.46 | 58.42 | 60.08 | 4,934,458 | +2.02(+3.48%) |
Jan 11, 2008 | 58.76 | 59.10 | 57.76 | 58.06 | 4,283,251 | -0.99(-1.67%) |
Jan 10, 2008 | 58.92 | 59.37 | 58.04 | 59.05 | 4,852,416 | -0.43(-0.72%) |
Jan 09, 2008 | 58.10 | 59.60 | 58.10 | 59.48 | 5,194,398 | +1.36(+2.34%) |
Jan 08, 2008 | 60.52 | 60.74 | 57.95 | 58.12 | 6,224,573 | -1.70(-2.84%) |
Jan 07, 2008 | 60.60 | 60.69 | 59.10 | 59.82 | 5,103,827 | -0.33(-0.55%) |
Jan 04, 2008 | 61.26 | 61.91 | 59.98 | 60.15 | 4,598,270 | -1.76(-2.84%) |
Jan 03, 2008 | 60.78 | 62.61 | 60.78 | 61.91 | 5,013,041 | +0.84(+1.37%) |
Jan 02, 2008 | 59.94 | 61.37 | 59.59 | 61.07 | 6,026,811 | +1.85(+3.12%) |
Jan 01, 2008 | 60.14 | 60.52 | 59.14 | 59.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.14 | 60.52 | 59.14 | 59.22 | 2,530,572 | -1.00(-1.66%) |
Dec 28, 2007 | 60.73 | 60.93 | 60.02 | 60.22 | 2,898,651 | +0.19(+0.32%) |
Dec 27, 2007 | 60.42 | 61.11 | 60.00 | 60.03 | 2,769,215 | -0.47(-0.77%) |
Dec 26, 2007 | 61.36 | 61.36 | 60.15 | 60.50 | 3,317,682 | -0.64(-1.05%) |
Dec 24, 2007 | 60.34 | 61.35 | 60.34 | 61.13 | 1,352,870 | +0.38(+0.62%) |
Dec 21, 2007 | 59.45 | 61.05 | 59.44 | 60.75 | 6,548,480 | +1.61(+2.73%) |
Dec 20, 2007 | 58.50 | 59.26 | 58.30 | 59.14 | 3,781,277 | +1.18(+2.03%) |
Dec 19, 2007 | 57.93 | 58.44 | 57.53 | 57.96 | 3,825,021 | +0.17(+0.29%) |
Dec 18, 2007 | 58.42 | 58.81 | 57.13 | 57.80 | 5,001,062 | -0.09(-0.15%) |
Dec 17, 2007 | 58.73 | 59.41 | 57.48 | 57.88 | 4,975,426 | -1.22(-2.06%) |
Dec 14, 2007 | 59.06 | 59.54 | 58.69 | 59.10 | 4,808,619 | -0.75(-1.25%) |
Dec 13, 2007 | 59.31 | 60.00 | 58.79 | 59.85 | 3,879,605 | +0.17(+0.29%) |
Dec 12, 2007 | 59.04 | 60.45 | 58.82 | 59.68 | 6,232,508 | +1.75(+3.01%) |
Dec 11, 2007 | 59.60 | 60.05 | 57.69 | 57.93 | 5,555,326 | -1.45(-2.45%) |
Dec 10, 2007 | 58.60 | 59.38 | 58.54 | 59.38 | 4,327,804 | +0.79(+1.34%) |
Dec 07, 2007 | 58.95 | 59.15 | 58.10 | 58.60 | 3,585,237 | -0.36(-0.61%) |
Dec 06, 2007 | 56.74 | 59.28 | 56.29 | 58.96 | 6,608,615 | +2.19(+3.86%) |
Dec 05, 2007 | 55.99 | 57.20 | 55.85 | 56.76 | 6,037,218 | +1.41(+2.54%) |
Dec 04, 2007 | 55.29 | 56.12 | 54.53 | 55.36 | 5,434,038 | -0.15(-0.26%) |
Dec 03, 2007 | 54.81 | 55.83 | 54.65 | 55.51 | 4,547,165 | +0.35(+0.63%) |
Nov 30, 2007 | 54.63 | 55.37 | 54.08 | 55.16 | 5,318,782 | +0.55(+1.00%) |
Nov 29, 2007 | 54.62 | 55.41 | 53.89 | 54.61 | 13,365,292 | +0.27(+0.50%) |
Nov 28, 2007 | 55.51 | 55.53 | 53.32 | 54.34 | 11,290,866 | -0.95(-1.71%) |
Nov 27, 2007 | 54.84 | 55.58 | 54.13 | 55.29 | 5,784,266 | -0.67(-1.19%) |
Nov 26, 2007 | 57.58 | 57.78 | 55.82 | 55.95 | 4,184,457 | -0.89(-1.57%) |
Nov 23, 2007 | 56.45 | 57.18 | 55.98 | 56.84 | 1,651,929 | +0.87(+1.56%) |
Nov 21, 2007 | 57.28 | 57.80 | 55.80 | 55.97 | 6,312,719 | -1.65(-2.87%) |
Nov 20, 2007 | 57.25 | 58.15 | 56.95 | 57.62 | 4,663,441 | +0.58(+1.02%) |
Nov 19, 2007 | 57.68 | 58.45 | 56.96 | 57.04 | 6,708,993 | -0.38(-0.66%) |
Nov 16, 2007 | 57.11 | 57.69 | 56.30 | 57.42 | 6,056,135 | +0.81(+1.42%) |
Nov 15, 2007 | 57.18 | 57.88 | 56.02 | 56.62 | 5,449,552 | -0.69(-1.20%) |
Nov 14, 2007 | 57.52 | 58.61 | 57.27 | 57.30 | 5,367,416 | +0.25(+0.43%) |
Nov 13, 2007 | 56.73 | 57.11 | 54.88 | 57.06 | 9,432,378 | +0.69(+1.23%) |
Nov 12, 2007 | 58.40 | 58.40 | 56.25 | 56.37 | 6,371,890 | -2.67(-4.52%) |
Nov 09, 2007 | 59.96 | 59.96 | 58.92 | 59.04 | 6,054,448 | -1.25(-2.07%) |
Nov 08, 2007 | 60.39 | 61.63 | 58.92 | 60.28 | 7,422,227 | +0.00(+0.00%) |
Nov 07, 2007 | 62.24 | 63.05 | 60.11 | 60.28 | 6,869,115 | -1.48(-2.39%) |
Nov 06, 2007 | 61.61 | 62.41 | 61.51 | 61.76 | 6,776,212 | +0.21(+0.34%) |
Nov 05, 2007 | 60.85 | 61.90 | 60.31 | 61.55 | 4,199,966 | -0.10(-0.16%) |
Nov 02, 2007 | 61.28 | 61.95 | 60.78 | 61.65 | 4,633,998 | +0.83(+1.37%) |
Nov 01, 2007 | 61.95 | 62.32 | 60.66 | 60.82 | 5,453,258 | -1.39(-2.24%) |
Oct 31, 2007 | 60.74 | 62.28 | 60.42 | 62.21 | 6,607,618 | +2.22(+3.71%) |
Oct 30, 2007 | 61.77 | 61.89 | 59.80 | 59.99 | 6,430,574 | -2.29(-3.68%) |
Oct 29, 2007 | 62.25 | 63.11 | 61.89 | 62.28 | 3,524,402 | +0.19(+0.31%) |
Oct 26, 2007 | 60.02 | 62.32 | 59.80 | 62.09 | 8,317,836 | +2.62(+4.41%) |
Oct 25, 2007 | 58.05 | 59.80 | 57.78 | 59.46 | 5,893,421 | +1.76(+3.05%) |
Oct 24, 2007 | 56.76 | 57.88 | 56.58 | 57.70 | 5,388,809 | +0.71(+1.25%) |
Oct 23, 2007 | 57.28 | 57.74 | 56.01 | 56.99 | 7,033,059 | +0.03(+0.05%) |
Oct 22, 2007 | 56.95 | 57.04 | 55.86 | 56.96 | 6,039,945 | -0.74(-1.28%) |
Oct 19, 2007 | 59.96 | 60.12 | 57.54 | 57.70 | 6,339,146 | -2.59(-4.30%) |
Oct 18, 2007 | 59.90 | 60.52 | 59.45 | 60.30 | 3,007,512 | +0.51(+0.85%) |
Oct 17, 2007 | 60.02 | 60.28 | 59.16 | 59.79 | 4,318,115 | -0.14(-0.23%) |
Oct 16, 2007 | 59.42 | 60.53 | 59.18 | 59.93 | 5,729,823 | +0.57(+0.97%) |
Oct 15, 2007 | 59.81 | 59.85 | 58.89 | 59.36 | 3,895,718 | +0.68(+1.16%) |
Oct 12, 2007 | 58.68 | 59.46 | 58.52 | 58.68 | 3,974,372 | +0.13(+0.22%) |
Oct 11, 2007 | 58.60 | 59.65 | 58.04 | 58.55 | 6,074,628 | +0.57(+0.98%) |
Oct 10, 2007 | 56.98 | 58.39 | 56.69 | 57.98 | 3,362,865 | +0.65(+1.14%) |
Oct 09, 2007 | 56.76 | 57.36 | 56.62 | 57.33 | 3,497,830 | +0.97(+1.73%) |
Oct 08, 2007 | 56.97 | 57.17 | 56.03 | 56.36 | 3,242,226 | -1.10(-1.91%) |
Oct 05, 2007 | 57.28 | 57.62 | 56.62 | 57.46 | 3,889,363 | +0.29(+0.51%) |
Oct 04, 2007 | 55.65 | 57.81 | 55.08 | 57.16 | 4,791,632 | +1.46(+2.62%) |
Oct 03, 2007 | 55.69 | 56.06 | 55.15 | 55.71 | 2,966,216 | -0.34(-0.61%) |
Oct 02, 2007 | 56.02 | 56.13 | 55.12 | 56.05 | 3,908,880 | -0.24(-0.43%) |
Oct 01, 2007 | 55.25 | 56.45 | 55.15 | 56.29 | 3,314,673 | +0.87(+1.56%) |
Sep 28, 2007 | 56.07 | 56.33 | 55.19 | 55.42 | 4,278,795 | -0.28(-0.50%) |
Sep 27, 2007 | 54.89 | 55.95 | 54.32 | 55.70 | 5,850,454 | +1.23(+2.25%) |
Sep 26, 2007 | 54.85 | 55.01 | 53.55 | 54.47 | 5,444,688 | -0.07(-0.12%) |
Sep 25, 2007 | 54.36 | 54.79 | 54.15 | 54.54 | 4,544,822 | -0.88(-1.59%) |
Sep 24, 2007 | 56.53 | 56.53 | 54.63 | 55.42 | 5,092,038 | -1.09(-1.92%) |
Sep 21, 2007 | 56.40 | 56.75 | 55.83 | 56.51 | 5,217,545 | +0.68(+1.22%) |
Sep 20, 2007 | 55.57 | 56.11 | 55.26 | 55.83 | 3,216,190 | +0.25(+0.46%) |
Sep 19, 2007 | 55.12 | 56.08 | 54.98 | 55.57 | 5,161,640 | +0.93(+1.71%) |
Sep 18, 2007 | 53.25 | 55.09 | 52.76 | 54.64 | 4,829,464 | +1.39(+2.61%) |
Sep 17, 2007 | 53.11 | 53.92 | 52.98 | 53.25 | 3,594,920 | +0.24(+0.45%) |
Sep 14, 2007 | 52.92 | 53.53 | 52.40 | 53.01 | 3,545,720 | +0.09(+0.16%) |
Sep 13, 2007 | 53.51 | 53.79 | 52.79 | 52.92 | 4,915,187 | -0.56(-1.05%) |
Sep 12, 2007 | 52.38 | 53.89 | 52.33 | 53.48 | 5,482,671 | +1.16(+2.22%) |
Sep 11, 2007 | 51.86 | 52.41 | 50.90 | 52.32 | 4,727,227 | +0.78(+1.51%) |
Sep 10, 2007 | 51.57 | 52.08 | 50.47 | 51.54 | 4,103,746 | -0.15(-0.28%) |
Sep 07, 2007 | 51.66 | 52.14 | 51.18 | 51.69 | 3,731,128 | -0.87(-1.66%) |
Sep 06, 2007 | 52.18 | 53.33 | 52.04 | 52.56 | 5,830,367 | +0.38(+0.73%) |
Sep 05, 2007 | 51.42 | 52.38 | 51.42 | 52.18 | 4,425,770 | +0.73(+1.41%) |
Sep 04, 2007 | 50.16 | 51.96 | 49.75 | 51.46 | 4,193,072 | +1.29(+2.58%) |
Aug 31, 2007 | 50.17 | 50.58 | 49.92 | 50.16 | 3,288,401 | +0.57(+1.14%) |
Aug 30, 2007 | 49.81 | 50.28 | 49.29 | 49.60 | 3,804,541 | -0.21(-0.43%) |
Aug 29, 2007 | 49.06 | 50.10 | 48.72 | 49.81 | 3,614,179 | +1.02(+2.09%) |
Aug 28, 2007 | 49.29 | 49.71 | 48.76 | 48.79 | 4,199,227 | -0.92(-1.85%) |
Aug 27, 2007 | 49.77 | 50.19 | 49.34 | 49.71 | 2,640,104 | -0.45(-0.89%) |
Aug 24, 2007 | 49.29 | 50.29 | 49.26 | 50.16 | 3,093,403 | +0.82(+1.66%) |
Aug 23, 2007 | 48.83 | 49.54 | 48.51 | 49.34 | 4,653,965 | +0.68(+1.40%) |
Aug 22, 2007 | 49.12 | 49.55 | 48.30 | 48.66 | 4,784,426 | -0.15(-0.30%) |
Aug 21, 2007 | 49.42 | 49.50 | 48.33 | 48.80 | 3,791,179 | -0.93(-1.88%) |
Aug 20, 2007 | 49.86 | 50.02 | 48.73 | 49.74 | 4,697,352 | -0.41(-0.82%) |
Aug 17, 2007 | 49.79 | 50.40 | 48.23 | 50.15 | 6,598,421 | +1.65(+3.41%) |
Aug 16, 2007 | 49.12 | 49.07 | 45.97 | 48.50 | 9,399,658 | -0.63(-1.27%) |
Aug 15, 2007 | 50.44 | 51.30 | 48.93 | 49.12 | 5,237,168 | -1.00(-1.99%) |
Aug 14, 2007 | 50.96 | 51.54 | 50.09 | 50.12 | 3,770,462 | -0.75(-1.48%) |
Aug 13, 2007 | 50.60 | 52.10 | 50.76 | 50.88 | 5,459,101 | +0.28(+0.55%) |
Aug 10, 2007 | 50.68 | 51.12 | 49.46 | 50.60 | 8,044,003 | -0.39(-0.76%) |
Aug 09, 2007 | 52.56 | 51.79 | 50.38 | 50.98 | 9,322,942 | -1.57(-2.99%) |
Aug 08, 2007 | 52.17 | 53.44 | 51.84 | 52.56 | 5,654,567 | +0.29(+0.56%) |
Aug 07, 2007 | 51.41 | 52.87 | 50.38 | 52.26 | 6,390,794 | +0.85(+1.66%) |
Aug 06, 2007 | 50.99 | 51.85 | 49.96 | 51.41 | 8,232,413 | -0.21(-0.41%) |
Aug 03, 2007 | 51.98 | 52.83 | 51.46 | 51.62 | 7,024,379 | -1.21(-2.28%) |
Aug 02, 2007 | 52.61 | 53.62 | 51.29 | 52.83 | 8,157,199 | +0.59(+1.13%) |
Aug 01, 2007 | 50.49 | 52.73 | 50.49 | 52.24 | 9,809,223 | +2.54(+5.11%) |
Jul 31, 2007 | 50.76 | 51.25 | 49.58 | 49.70 | 4,496,931 | -0.51(-1.02%) |
Jul 30, 2007 | 49.85 | 50.57 | 49.30 | 50.21 | 4,674,832 | +0.53(+1.06%) |
Jul 27, 2007 | 50.92 | 51.24 | 49.16 | 49.68 | 6,533,566 | -1.23(-2.42%) |
Jul 26, 2007 | 52.32 | 52.32 | 49.68 | 50.92 | 7,861,102 | -1.53(-2.92%) |
Jul 25, 2007 | 51.89 | 52.76 | 50.97 | 52.45 | 5,857,390 | +0.79(+1.52%) |
Jul 24, 2007 | 52.88 | 52.98 | 51.47 | 51.66 | 6,400,703 | -1.83(-3.42%) |
Jul 23, 2007 | 54.75 | 54.85 | 53.29 | 53.49 | 4,168,451 | -0.99(-1.82%) |
Jul 20, 2007 | 55.41 | 55.60 | 54.13 | 54.49 | 4,763,258 | -0.66(-1.20%) |
Jul 19, 2007 | 55.55 | 55.93 | 54.75 | 55.15 | 4,919,736 | -0.17(-0.30%) |
Jul 18, 2007 | 52.91 | 55.53 | 52.91 | 55.31 | 12,158,081 | +2.42(+4.57%) |
Jul 17, 2007 | 53.09 | 53.66 | 52.44 | 52.89 | 4,856,615 | +0.17(+0.33%) |
Jul 16, 2007 | 53.00 | 53.27 | 52.29 | 52.72 | 3,630,546 | -0.58(-1.09%) |
Jul 13, 2007 | 53.02 | 53.77 | 52.99 | 53.30 | 3,271,344 | +0.09(+0.16%) |
Jul 12, 2007 | 52.60 | 53.21 | 52.28 | 53.21 | 4,851,246 | +0.93(+1.78%) |
Jul 11, 2007 | 52.09 | 52.28 | 51.63 | 52.28 | 4,394,243 | +0.19(+0.37%) |
Jul 10, 2007 | 52.63 | 52.80 | 52.09 | 52.09 | 5,356,997 | -0.99(-1.87%) |
Jul 09, 2007 | 52.87 | 53.78 | 52.87 | 53.08 | 4,468,440 | +0.20(+0.38%) |
Jul 06, 2007 | 53.13 | 53.35 | 52.62 | 52.88 | 3,178,886 | -0.04(-0.08%) |
Jul 05, 2007 | 53.59 | 53.77 | 52.28 | 52.92 | 4,621,087 | -0.32(-0.60%) |
Jul 03, 2007 | 53.04 | 53.44 | 52.92 | 53.24 | 1,711,908 | +0.20(+0.38%) |
Jul 02, 2007 | 52.38 | 53.04 | 52.15 | 53.04 | 4,105,492 | +0.89(+1.71%) |
Jun 29, 2007 | 52.07 | 52.77 | 51.79 | 52.15 | 5,029,134 | +0.63(+1.23%) |
Jun 28, 2007 | 52.01 | 52.19 | 51.17 | 51.52 | 5,805,210 | -0.15(-0.28%) |
Jun 27, 2007 | 50.56 | 51.80 | 50.18 | 51.66 | 5,731,000 | +0.71(+1.40%) |
Jun 26, 2007 | 52.37 | 53.22 | 50.66 | 50.95 | 7,060,635 | -1.23(-2.36%) |
Jun 25, 2007 | 52.72 | 52.88 | 51.86 | 52.18 | 6,996,514 | -1.13(-2.12%) |
Jun 22, 2007 | 53.65 | 53.92 | 52.83 | 53.31 | 5,225,302 | -0.69(-1.27%) |
Jun 21, 2007 | 53.80 | 54.54 | 53.36 | 54.00 | 6,497,115 | +0.20(+0.37%) |
Jun 20, 2007 | 55.59 | 55.90 | 53.70 | 53.80 | 5,130,921 | -1.72(-3.10%) |
Jun 19, 2007 | 54.95 | 55.62 | 54.59 | 55.52 | 5,903,329 | -0.12(-0.22%) |
Jun 18, 2007 | 54.95 | 55.89 | 54.84 | 55.64 | 4,589,560 | +0.78(+1.42%) |
Jun 15, 2007 | 54.32 | 54.95 | 54.27 | 54.86 | 5,519,602 | +1.09(+2.03%) |
Jun 14, 2007 | 53.25 | 53.91 | 53.09 | 53.77 | 4,888,314 | +0.92(+1.74%) |
Jun 13, 2007 | 52.16 | 53.12 | 52.16 | 52.85 | 5,016,373 | +0.76(+1.46%) |
Jun 12, 2007 | 52.44 | 53.05 | 51.96 | 52.09 | 4,213,039 | -0.35(-0.66%) |
Jun 11, 2007 | 52.29 | 53.09 | 52.01 | 52.44 | 3,165,146 | +0.27(+0.52%) |
Jun 08, 2007 | 52.14 | 52.18 | 51.36 | 52.16 | 4,747,153 | +0.00(+0.00%) |
Jun 07, 2007 | 53.02 | 53.46 | 52.16 | 52.16 | 7,728,703 | -0.84(-1.58%) |
Jun 06, 2007 | 53.21 | 53.22 | 52.12 | 53.00 | 6,198,170 | -0.37(-0.70%) |
Jun 05, 2007 | 53.28 | 53.47 | 52.53 | 53.37 | 5,237,208 | +0.23(+0.43%) |
Jun 04, 2007 | 51.69 | 53.29 | 51.54 | 53.15 | 5,594,905 | +1.41(+2.73%) |
Jun 01, 2007 | 51.15 | 52.17 | 51.16 | 51.74 | 5,847,370 | +0.59(+1.16%) |
May 31, 2007 | 51.42 | 51.73 | 50.84 | 51.14 | 4,770,362 | -0.14(-0.27%) |
May 30, 2007 | 50.68 | 51.46 | 50.34 | 51.28 | 4,876,747 | +0.61(+1.20%) |
May 29, 2007 | 50.98 | 51.06 | 50.16 | 50.68 | 3,871,047 | -0.35(-0.68%) |
May 25, 2007 | 51.06 | 51.52 | 50.64 | 51.02 | 3,290,503 | +0.22(+0.43%) |
May 24, 2007 | 51.86 | 52.29 | 50.44 | 50.80 | 4,404,141 | -1.04(-2.00%) |
May 23, 2007 | 52.34 | 52.62 | 51.70 | 51.84 | 4,542,319 | -0.33(-0.63%) |
May 22, 2007 | 52.48 | 52.91 | 52.12 | 52.17 | 4,055,555 | -0.48(-0.91%) |
May 21, 2007 | 51.89 | 53.13 | 52.06 | 52.65 | 6,940,054 | +0.73(+1.40%) |
May 18, 2007 | 49.87 | 51.94 | 49.86 | 51.92 | 5,233,919 | +0.92(+1.80%) |
May 17, 2007 | 49.99 | 51.36 | 49.72 | 51.00 | 5,526,554 | +0.99(+1.97%) |
May 16, 2007 | 49.98 | 50.94 | 49.12 | 50.02 | 5,244,715 | +0.04(+0.08%) |
May 15, 2007 | 50.80 | 50.81 | 49.82 | 49.98 | 5,095,917 | -0.65(-1.28%) |
May 14, 2007 | 49.96 | 50.78 | 49.74 | 50.62 | 5,399,120 | +0.66(+1.32%) |
May 11, 2007 | 49.04 | 50.10 | 48.96 | 49.96 | 4,310,019 | +1.09(+2.24%) |
May 10, 2007 | 49.59 | 49.92 | 48.61 | 48.87 | 4,939,208 | -0.86(-1.73%) |
May 09, 2007 | 50.22 | 50.29 | 49.20 | 49.73 | 5,310,902 | -0.49(-0.98%) |
May 08, 2007 | 50.09 | 50.29 | 49.51 | 50.22 | 4,070,868 | -0.30(-0.59%) |
May 07, 2007 | 50.58 | 50.88 | 50.23 | 50.52 | 3,131,870 | -0.05(-0.11%) |
May 04, 2007 | 50.88 | 51.38 | 50.49 | 50.58 | 5,981,239 | -0.02(-0.04%) |
May 03, 2007 | 49.46 | 50.80 | 49.26 | 50.60 | 6,622,919 | +1.13(+2.29%) |
May 02, 2007 | 48.98 | 49.86 | 48.96 | 49.46 | 4,688,044 | +0.78(+1.60%) |