Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.02 | 47.48 | 46.29 | 46.33 | 2,287,828 | -0.83(-1.75%) |
Apr 29, 2008 | 47.45 | 47.83 | 47.07 | 47.16 | 2,405,884 | -0.53(-1.12%) |
Apr 28, 2008 | 48.28 | 48.52 | 47.30 | 47.69 | 2,726,529 | -0.76(-1.56%) |
Apr 25, 2008 | 48.61 | 48.76 | 47.89 | 48.44 | 2,394,607 | -0.12(-0.26%) |
Apr 24, 2008 | 47.56 | 48.98 | 46.88 | 48.57 | 2,322,906 | +1.35(+2.86%) |
Apr 23, 2008 | 46.98 | 48.16 | 46.51 | 47.22 | 3,148,677 | +0.39(+0.84%) |
Apr 22, 2008 | 47.79 | 48.29 | 46.49 | 46.83 | 5,511,252 | -1.26(-2.62%) |
Apr 21, 2008 | 48.55 | 48.59 | 47.55 | 48.09 | 2,434,830 | -0.38(-0.79%) |
Apr 18, 2008 | 49.02 | 49.29 | 47.41 | 48.47 | 4,243,392 | +1.42(+3.02%) |
Apr 17, 2008 | 46.60 | 47.08 | 46.35 | 47.05 | 1,629,913 | +0.21(+0.46%) |
Apr 16, 2008 | 46.75 | 47.08 | 45.98 | 46.84 | 2,018,847 | +0.58(+1.25%) |
Apr 15, 2008 | 46.22 | 47.04 | 46.09 | 46.26 | 2,767,703 | +0.07(+0.15%) |
Apr 14, 2008 | 46.41 | 46.52 | 45.57 | 46.19 | 2,090,623 | -0.37(-0.80%) |
Apr 11, 2008 | 46.41 | 46.98 | 46.26 | 46.56 | 2,076,354 | -0.30(-0.65%) |
Apr 10, 2008 | 46.85 | 47.35 | 46.52 | 46.86 | 3,978,094 | -1.06(-2.21%) |
Apr 09, 2008 | 47.47 | 48.09 | 47.23 | 47.92 | 1,922,091 | +0.79(+1.68%) |
Apr 08, 2008 | 46.89 | 47.16 | 46.82 | 47.13 | 1,939,375 | +0.01(+0.02%) |
Apr 07, 2008 | 48.71 | 48.84 | 46.96 | 47.12 | 2,511,562 | -1.15(-2.38%) |
Apr 04, 2008 | 46.92 | 48.65 | 46.92 | 48.27 | 2,870,714 | +1.32(+2.82%) |
Apr 03, 2008 | 47.07 | 47.61 | 46.92 | 46.94 | 1,281,210 | -0.35(-0.73%) |
Apr 02, 2008 | 47.50 | 47.96 | 46.68 | 47.29 | 2,277,993 | -0.60(-1.24%) |
Apr 01, 2008 | 46.68 | 47.97 | 45.99 | 47.88 | 1,887,816 | +1.33(+2.86%) |
Mar 31, 2008 | 45.97 | 46.61 | 45.40 | 46.55 | 2,697,555 | +0.63(+1.37%) |
Mar 28, 2008 | 46.35 | 47.07 | 45.78 | 45.92 | 1,553,162 | -0.57(-1.22%) |
Mar 27, 2008 | 46.59 | 47.16 | 46.22 | 46.49 | 1,968,070 | -0.22(-0.48%) |
Mar 26, 2008 | 45.79 | 46.81 | 45.79 | 46.71 | 3,843,954 | +0.63(+1.37%) |
Mar 25, 2008 | 47.66 | 47.88 | 45.96 | 46.08 | 3,927,703 | -1.66(-3.48%) |
Mar 24, 2008 | 48.89 | 48.95 | 47.55 | 47.74 | 1,886,416 | -1.36(-2.77%) |
Mar 21, 2008 | 48.39 | 49.10 | 48.01 | 49.10 | 2,787,521 | +0.00(+0.00%) |
Mar 20, 2008 | 48.39 | 49.10 | 48.01 | 49.10 | 2,787,521 | +0.71(+1.47%) |
Mar 19, 2008 | 48.46 | 49.22 | 48.35 | 48.39 | 2,508,098 | +0.17(+0.35%) |
Mar 18, 2008 | 47.00 | 48.28 | 47.00 | 48.22 | 3,179,274 | +1.96(+4.23%) |
Mar 17, 2008 | 46.00 | 47.08 | 46.00 | 46.27 | 2,722,287 | -0.75(-1.59%) |
Mar 14, 2008 | 47.08 | 48.28 | 46.27 | 47.01 | 5,414,568 | -0.06(-0.13%) |
Mar 13, 2008 | 48.44 | 48.87 | 46.84 | 47.08 | 6,937,759 | -1.95(-3.97%) |
Mar 12, 2008 | 49.51 | 50.20 | 48.84 | 49.02 | 3,374,785 | -0.13(-0.27%) |
Mar 11, 2008 | 50.52 | 50.52 | 47.70 | 49.16 | 5,431,574 | -0.37(-0.75%) |
Mar 10, 2008 | 51.17 | 51.17 | 49.32 | 49.53 | 3,612,530 | -1.49(-2.93%) |
Mar 07, 2008 | 51.19 | 51.61 | 50.76 | 51.02 | 2,435,293 | -0.53(-1.03%) |
Mar 06, 2008 | 52.22 | 52.34 | 51.52 | 51.56 | 2,586,309 | -0.82(-1.56%) |
Mar 05, 2008 | 51.87 | 52.46 | 51.85 | 52.37 | 1,934,966 | +0.83(+1.60%) |
Mar 04, 2008 | 51.79 | 51.93 | 51.43 | 51.55 | 3,950,375 | -0.72(-1.38%) |
Mar 03, 2008 | 52.06 | 52.27 | 51.88 | 52.27 | 2,256,776 | +0.04(+0.07%) |
Feb 29, 2008 | 53.19 | 53.19 | 52.04 | 52.23 | 2,205,834 | -1.08(-2.02%) |
Feb 28, 2008 | 53.70 | 53.70 | 53.12 | 53.31 | 1,553,502 | -0.68(-1.25%) |
Feb 27, 2008 | 53.80 | 54.32 | 53.67 | 53.98 | 1,620,529 | -0.02(-0.03%) |
Feb 26, 2008 | 54.02 | 54.40 | 53.69 | 54.00 | 2,707,169 | -0.35(-0.64%) |
Feb 25, 2008 | 53.37 | 54.55 | 53.29 | 54.35 | 2,826,737 | +1.11(+2.09%) |
Feb 22, 2008 | 52.28 | 53.33 | 52.28 | 53.24 | 2,549,935 | +0.77(+1.47%) |
Feb 21, 2008 | 52.98 | 53.01 | 52.39 | 52.46 | 2,249,285 | -0.43(-0.81%) |
Feb 20, 2008 | 52.49 | 52.94 | 52.12 | 52.89 | 3,277,612 | +0.37(+0.71%) |
Feb 19, 2008 | 52.20 | 52.84 | 52.08 | 52.52 | 3,249,063 | +0.46(+0.89%) |
Feb 18, 2008 | 51.72 | 52.05 | 51.34 | 52.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.72 | 52.05 | 51.34 | 52.05 | 3,061,940 | +0.28(+0.55%) |
Feb 14, 2008 | 51.48 | 52.01 | 51.01 | 51.77 | 3,824,580 | +0.38(+0.74%) |
Feb 13, 2008 | 51.77 | 52.20 | 51.13 | 51.39 | 3,649,031 | -0.09(-0.17%) |
Feb 12, 2008 | 51.51 | 51.98 | 51.08 | 51.48 | 3,074,253 | +0.18(+0.35%) |
Feb 11, 2008 | 51.16 | 51.42 | 50.68 | 51.30 | 2,732,808 | +0.03(+0.05%) |
Feb 08, 2008 | 50.76 | 52.10 | 50.30 | 51.27 | 2,941,899 | -0.02(-0.03%) |
Feb 07, 2008 | 51.16 | 51.70 | 50.42 | 51.29 | 5,347,186 | +0.05(+0.10%) |
Feb 06, 2008 | 53.42 | 53.56 | 51.01 | 51.24 | 5,423,493 | -1.94(-3.64%) |
Feb 05, 2008 | 54.11 | 54.42 | 53.17 | 53.17 | 3,928,673 | -1.78(-3.24%) |
Feb 04, 2008 | 54.60 | 55.52 | 54.36 | 54.95 | 2,334,717 | +0.36(+0.67%) |
Feb 01, 2008 | 54.55 | 55.24 | 53.56 | 54.59 | 5,495,140 | -1.27(-2.28%) |
Jan 31, 2008 | 55.09 | 56.82 | 54.68 | 55.86 | 3,647,231 | -0.37(-0.66%) |
Jan 30, 2008 | 55.48 | 57.46 | 55.42 | 56.23 | 3,076,170 | +0.90(+1.62%) |
Jan 29, 2008 | 53.69 | 55.73 | 52.92 | 55.33 | 3,557,982 | +1.97(+3.70%) |
Jan 28, 2008 | 53.44 | 54.35 | 53.16 | 53.36 | 2,855,253 | -0.33(-0.61%) |
Jan 25, 2008 | 55.62 | 57.45 | 53.53 | 53.69 | 3,921,506 | -1.79(-3.22%) |
Jan 24, 2008 | 56.34 | 56.34 | 54.60 | 55.48 | 3,282,041 | -0.84(-1.48%) |
Jan 23, 2008 | 54.20 | 56.45 | 53.97 | 56.31 | 3,678,940 | +0.27(+0.48%) |
Jan 22, 2008 | 56.45 | 57.96 | 55.32 | 56.05 | 2,489,473 | -1.56(-2.70%) |
Jan 21, 2008 | 59.75 | 60.80 | 57.02 | 57.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.75 | 60.80 | 57.02 | 57.60 | 2,982,930 | -1.63(-2.75%) |
Jan 17, 2008 | 60.68 | 60.68 | 59.12 | 59.23 | 2,177,257 | -1.15(-1.90%) |
Jan 16, 2008 | 58.56 | 60.77 | 58.31 | 60.37 | 2,464,634 | +2.04(+3.51%) |
Jan 15, 2008 | 59.02 | 59.02 | 58.11 | 58.33 | 1,894,389 | -1.32(-2.21%) |
Jan 14, 2008 | 60.45 | 60.80 | 59.32 | 59.65 | 1,650,998 | -0.62(-1.03%) |
Jan 11, 2008 | 59.24 | 60.42 | 58.89 | 60.27 | 1,536,487 | +0.38(+0.64%) |
Jan 10, 2008 | 59.65 | 60.05 | 58.98 | 59.88 | 1,639,319 | -0.32(-0.53%) |
Jan 09, 2008 | 58.69 | 60.20 | 58.69 | 60.20 | 2,321,190 | +1.47(+2.50%) |
Jan 08, 2008 | 57.59 | 59.64 | 57.51 | 58.74 | 2,881,462 | +1.32(+2.29%) |
Jan 07, 2008 | 56.55 | 57.75 | 56.11 | 57.42 | 2,372,599 | +1.20(+2.13%) |
Jan 04, 2008 | 56.50 | 56.97 | 56.04 | 56.22 | 2,215,341 | -0.61(-1.08%) |
Jan 03, 2008 | 56.99 | 56.99 | 56.35 | 56.84 | 1,451,573 | +0.03(+0.05%) |
Jan 02, 2008 | 57.97 | 58.39 | 56.60 | 56.81 | 2,516,938 | -1.42(-2.44%) |
Jan 01, 2008 | 58.30 | 58.78 | 57.83 | 58.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.30 | 58.78 | 57.83 | 58.23 | 950,552 | -0.38(-0.65%) |
Dec 28, 2007 | 59.90 | 59.90 | 58.51 | 58.61 | 1,055,120 | -0.71(-1.20%) |
Dec 27, 2007 | 59.14 | 59.51 | 58.97 | 59.33 | 1,303,204 | +0.04(+0.06%) |
Dec 26, 2007 | 59.06 | 59.45 | 58.64 | 59.29 | 752,570 | -0.01(-0.01%) |
Dec 24, 2007 | 59.30 | 59.38 | 58.55 | 59.30 | 448,251 | +0.68(+1.17%) |
Dec 21, 2007 | 58.52 | 58.84 | 57.96 | 58.61 | 1,916,419 | +0.66(+1.13%) |
Dec 20, 2007 | 57.89 | 58.35 | 57.78 | 57.96 | 1,057,968 | +0.36(+0.63%) |
Dec 19, 2007 | 57.78 | 58.37 | 56.49 | 57.59 | 1,634,843 | +0.21(+0.37%) |
Dec 18, 2007 | 57.00 | 58.19 | 56.49 | 57.38 | 1,836,764 | +0.68(+1.19%) |
Dec 17, 2007 | 56.23 | 57.06 | 55.80 | 56.70 | 1,535,947 | +0.52(+0.92%) |
Dec 14, 2007 | 56.52 | 56.72 | 55.88 | 56.19 | 1,663,454 | -0.69(-1.22%) |
Dec 13, 2007 | 58.67 | 58.68 | 56.53 | 56.88 | 3,038,295 | -0.75(-1.30%) |
Dec 12, 2007 | 58.35 | 58.35 | 57.27 | 57.63 | 2,056,526 | +0.67(+1.17%) |
Dec 11, 2007 | 58.77 | 58.77 | 56.80 | 56.96 | 2,163,328 | -1.61(-2.75%) |
Dec 10, 2007 | 59.00 | 59.73 | 58.37 | 58.57 | 1,328,822 | -0.43(-0.72%) |
Dec 07, 2007 | 58.31 | 59.22 | 58.31 | 59.00 | 1,915,418 | +0.76(+1.31%) |
Dec 06, 2007 | 58.98 | 59.31 | 57.92 | 58.23 | 2,429,810 | -0.76(-1.30%) |
Dec 05, 2007 | 58.69 | 59.78 | 58.54 | 59.00 | 1,686,136 | +0.73(+1.25%) |
Dec 04, 2007 | 58.06 | 59.08 | 58.06 | 58.27 | 1,916,869 | -0.03(-0.05%) |
Dec 03, 2007 | 58.93 | 59.32 | 57.78 | 58.29 | 2,638,282 | -1.02(-1.72%) |
Nov 30, 2007 | 59.96 | 59.96 | 58.45 | 59.32 | 2,120,466 | +0.19(+0.32%) |
Nov 29, 2007 | 59.30 | 59.48 | 58.38 | 59.13 | 2,498,867 | -0.48(-0.81%) |
Nov 28, 2007 | 59.82 | 59.82 | 59.02 | 59.61 | 2,449,415 | +0.36(+0.60%) |
Nov 27, 2007 | 59.39 | 59.84 | 58.71 | 59.25 | 2,140,742 | -0.17(-0.28%) |
Nov 26, 2007 | 59.44 | 60.83 | 59.19 | 59.42 | 1,700,299 | -0.13(-0.22%) |
Nov 23, 2007 | 59.52 | 59.56 | 58.97 | 59.56 | 514,626 | +0.79(+1.35%) |
Nov 21, 2007 | 58.53 | 59.38 | 58.37 | 58.77 | 2,016,994 | -0.37(-0.63%) |
Nov 20, 2007 | 58.78 | 59.54 | 58.49 | 59.14 | 2,827,998 | +0.33(+0.56%) |
Nov 19, 2007 | 58.93 | 59.54 | 58.55 | 58.81 | 3,381,396 | -0.60(-1.00%) |
Nov 16, 2007 | 58.10 | 59.41 | 57.91 | 59.41 | 3,319,730 | +1.81(+3.15%) |
Nov 15, 2007 | 56.32 | 57.92 | 56.28 | 57.59 | 3,390,763 | +0.93(+1.65%) |
Nov 14, 2007 | 57.24 | 57.46 | 56.65 | 56.66 | 1,730,796 | -0.70(-1.22%) |
Nov 13, 2007 | 56.73 | 57.43 | 56.28 | 57.36 | 1,938,694 | +0.68(+1.21%) |
Nov 12, 2007 | 56.45 | 57.67 | 56.45 | 56.68 | 1,549,166 | -0.06(-0.11%) |
Nov 09, 2007 | 56.69 | 57.48 | 56.52 | 56.74 | 1,884,019 | -0.60(-1.04%) |
Nov 08, 2007 | 56.28 | 57.41 | 56.00 | 57.33 | 2,475,651 | +0.97(+1.72%) |
Nov 07, 2007 | 57.39 | 57.55 | 56.37 | 56.37 | 1,712,121 | -1.33(-2.31%) |
Nov 06, 2007 | 57.57 | 57.78 | 56.78 | 57.70 | 1,752,058 | +0.08(+0.14%) |
Nov 05, 2007 | 56.15 | 57.78 | 56.14 | 57.62 | 2,492,208 | +0.37(+0.65%) |
Nov 02, 2007 | 56.95 | 57.63 | 56.22 | 57.24 | 2,163,467 | +0.12(+0.20%) |
Nov 01, 2007 | 56.90 | 58.58 | 56.90 | 57.13 | 3,386,105 | -1.63(-2.77%) |
Oct 31, 2007 | 55.67 | 59.09 | 55.59 | 58.76 | 8,823,766 | +6.71(+12.90%) |
Oct 30, 2007 | 51.64 | 52.60 | 51.50 | 52.04 | 1,725,508 | +0.50(+0.97%) |
Oct 29, 2007 | 52.18 | 52.44 | 51.12 | 51.55 | 1,473,398 | -0.42(-0.80%) |
Oct 26, 2007 | 51.47 | 52.19 | 50.68 | 51.96 | 1,324,224 | +0.81(+1.58%) |
Oct 25, 2007 | 51.72 | 51.79 | 50.73 | 51.16 | 1,710,208 | +0.74(+1.46%) |
Oct 24, 2007 | 51.25 | 51.25 | 50.09 | 50.42 | 1,507,485 | -0.96(-1.87%) |
Oct 23, 2007 | 50.80 | 51.40 | 50.31 | 51.38 | 1,255,375 | +0.67(+1.31%) |
Oct 22, 2007 | 50.66 | 50.76 | 50.17 | 50.71 | 1,183,376 | -0.29(-0.58%) |
Oct 19, 2007 | 51.56 | 52.01 | 50.85 | 51.00 | 2,086,180 | -0.82(-1.58%) |
Oct 18, 2007 | 51.47 | 52.35 | 51.36 | 51.82 | 868,154 | -0.12(-0.24%) |
Oct 17, 2007 | 51.72 | 52.77 | 51.55 | 51.95 | 1,244,125 | +0.44(+0.86%) |
Oct 16, 2007 | 52.29 | 52.33 | 51.23 | 51.50 | 1,672,859 | -0.79(-1.51%) |
Oct 15, 2007 | 53.01 | 53.05 | 51.92 | 52.29 | 1,225,225 | -0.24(-0.46%) |
Oct 12, 2007 | 52.95 | 53.15 | 52.22 | 52.53 | 1,459,561 | -0.62(-1.17%) |
Oct 11, 2007 | 54.13 | 54.13 | 52.81 | 53.16 | 1,508,160 | -0.67(-1.24%) |
Oct 10, 2007 | 53.20 | 54.24 | 52.97 | 53.82 | 2,246,582 | +0.61(+1.15%) |
Oct 09, 2007 | 52.44 | 53.23 | 50.95 | 53.21 | 1,217,575 | +0.57(+1.08%) |
Oct 08, 2007 | 53.33 | 53.33 | 52.36 | 52.64 | 1,308,137 | -0.43(-0.80%) |
Oct 05, 2007 | 52.91 | 53.56 | 52.29 | 53.07 | 1,850,719 | +0.36(+0.67%) |
Oct 04, 2007 | 52.40 | 53.16 | 52.15 | 52.71 | 2,563,288 | +0.64(+1.23%) |
Oct 03, 2007 | 51.60 | 52.44 | 51.56 | 52.07 | 2,092,367 | +0.19(+0.36%) |
Oct 02, 2007 | 51.89 | 52.32 | 51.69 | 51.88 | 1,960,968 | +0.30(+0.59%) |
Oct 01, 2007 | 52.44 | 52.49 | 50.04 | 51.58 | 5,456,809 | -0.68(-1.29%) |
Sep 28, 2007 | 51.02 | 52.28 | 51.02 | 52.26 | 1,893,469 | +0.99(+1.92%) |
Sep 27, 2007 | 51.32 | 51.87 | 51.08 | 51.27 | 1,203,316 | +0.04(+0.09%) |
Sep 26, 2007 | 50.09 | 51.48 | 50.09 | 51.23 | 2,415,914 | +1.04(+2.07%) |
Sep 25, 2007 | 49.83 | 50.45 | 49.70 | 50.19 | 1,636,184 | +0.20(+0.41%) |
Sep 24, 2007 | 49.56 | 50.13 | 49.56 | 49.98 | 1,210,601 | +0.40(+0.81%) |
Sep 21, 2007 | 50.67 | 50.67 | 49.47 | 49.58 | 2,516,151 | -0.58(-1.15%) |
Sep 20, 2007 | 50.31 | 50.95 | 49.92 | 50.16 | 2,139,504 | -0.07(-0.14%) |
Sep 19, 2007 | 49.82 | 50.60 | 49.54 | 50.23 | 2,632,475 | +0.43(+0.86%) |
Sep 18, 2007 | 47.99 | 49.92 | 47.99 | 49.80 | 2,124,429 | +2.09(+4.38%) |
Sep 17, 2007 | 47.87 | 48.32 | 47.51 | 47.72 | 1,778,883 | -0.45(-0.94%) |
Sep 14, 2007 | 49.25 | 49.42 | 47.61 | 48.17 | 3,386,780 | -1.41(-2.85%) |
Sep 13, 2007 | 49.15 | 49.98 | 49.02 | 49.58 | 2,113,179 | +0.68(+1.38%) |
Sep 12, 2007 | 49.49 | 49.51 | 48.78 | 48.91 | 1,994,831 | -0.59(-1.19%) |
Sep 11, 2007 | 48.86 | 49.56 | 48.63 | 49.49 | 1,780,633 | +0.74(+1.51%) |
Sep 10, 2007 | 48.83 | 49.00 | 48.55 | 48.76 | 2,205,766 | -0.03(-0.05%) |
Sep 07, 2007 | 48.69 | 49.20 | 48.05 | 48.78 | 2,323,665 | -0.23(-0.47%) |
Sep 06, 2007 | 50.31 | 50.36 | 48.96 | 49.01 | 3,140,632 | -1.38(-2.73%) |
Sep 05, 2007 | 50.47 | 50.74 | 49.85 | 50.39 | 2,043,205 | -0.52(-1.03%) |
Sep 04, 2007 | 50.52 | 51.07 | 50.50 | 50.92 | 1,465,973 | +0.06(+0.12%) |
Aug 31, 2007 | 51.31 | 51.90 | 50.57 | 50.85 | 2,140,067 | -0.49(-0.95%) |
Aug 30, 2007 | 52.00 | 52.00 | 49.78 | 51.34 | 1,113,401 | -0.44(-0.84%) |
Aug 29, 2007 | 52.05 | 52.20 | 50.60 | 51.78 | 1,483,635 | -0.10(-0.19%) |
Aug 28, 2007 | 52.09 | 52.68 | 51.84 | 51.88 | 1,421,874 | -0.57(-1.08%) |
Aug 27, 2007 | 52.27 | 52.88 | 51.88 | 52.44 | 827,204 | -0.21(-0.41%) |
Aug 24, 2007 | 52.34 | 52.74 | 51.88 | 52.66 | 1,438,073 | +0.67(+1.28%) |
Aug 23, 2007 | 52.30 | 52.62 | 51.87 | 51.99 | 1,846,219 | -0.31(-0.59%) |
Aug 22, 2007 | 52.44 | 52.52 | 51.78 | 52.30 | 1,323,099 | +0.34(+0.65%) |
Aug 21, 2007 | 51.21 | 52.20 | 51.02 | 51.96 | 2,114,304 | +0.92(+1.79%) |
Aug 20, 2007 | 51.88 | 52.39 | 50.47 | 51.05 | 2,334,127 | -0.85(-1.64%) |
Aug 17, 2007 | 52.41 | 52.41 | 49.82 | 51.90 | 3,141,532 | +1.31(+2.58%) |
Aug 16, 2007 | 50.27 | 50.93 | 49.42 | 50.60 | 3,394,655 | +0.33(+0.65%) |
Aug 15, 2007 | 49.68 | 51.24 | 49.65 | 50.27 | 3,316,806 | +0.41(+0.82%) |
Aug 14, 2007 | 49.96 | 51.41 | 49.69 | 49.86 | 2,836,210 | -0.89(-1.75%) |
Aug 13, 2007 | 50.48 | 51.65 | 50.22 | 50.75 | 4,014,524 | +0.92(+1.86%) |
Aug 10, 2007 | 49.39 | 50.76 | 49.18 | 49.82 | 5,835,312 | +0.04(+0.09%) |
Aug 09, 2007 | 52.94 | 53.25 | 49.12 | 49.78 | 4,855,228 | -3.49(-6.56%) |
Aug 08, 2007 | 53.47 | 53.72 | 53.09 | 53.27 | 3,216,456 | -0.04(-0.08%) |
Aug 07, 2007 | 55.11 | 55.12 | 52.36 | 53.32 | 4,647,330 | -1.49(-2.72%) |
Aug 06, 2007 | 53.07 | 54.99 | 52.12 | 54.81 | 4,527,897 | +2.49(+4.76%) |
Aug 03, 2007 | 52.38 | 52.60 | 52.24 | 52.32 | 3,244,545 | -0.28(-0.52%) |
Aug 02, 2007 | 52.44 | 52.92 | 52.19 | 52.60 | 2,247,087 | +0.49(+0.94%) |
Aug 01, 2007 | 51.10 | 52.21 | 50.91 | 52.11 | 3,780,949 | +0.76(+1.49%) |
Jul 31, 2007 | 51.09 | 52.00 | 50.96 | 51.34 | 3,865,436 | +0.43(+0.84%) |
Jul 30, 2007 | 49.67 | 51.13 | 49.07 | 50.92 | 4,153,012 | +1.18(+2.38%) |
Jul 27, 2007 | 51.53 | 52.02 | 49.54 | 49.73 | 4,545,744 | -1.65(-3.22%) |
Jul 26, 2007 | 51.84 | 52.08 | 51.20 | 51.39 | 3,340,885 | -0.89(-1.70%) |
Jul 25, 2007 | 52.37 | 52.72 | 51.64 | 52.28 | 1,641,396 | +0.26(+0.50%) |
Jul 24, 2007 | 52.06 | 52.81 | 51.96 | 52.02 | 2,001,870 | -0.40(-0.76%) |
Jul 23, 2007 | 52.25 | 52.71 | 52.22 | 52.42 | 1,929,581 | +0.54(+1.05%) |
Jul 20, 2007 | 52.68 | 52.84 | 51.67 | 51.88 | 2,268,991 | -0.81(-1.54%) |
Jul 19, 2007 | 52.66 | 52.84 | 52.45 | 52.68 | 1,488,698 | +0.09(+0.17%) |
Jul 18, 2007 | 53.97 | 53.97 | 52.20 | 52.60 | 3,166,169 | -1.39(-2.57%) |
Jul 17, 2007 | 53.63 | 54.30 | 53.56 | 53.98 | 1,760,833 | +0.47(+0.88%) |
Jul 16, 2007 | 53.59 | 53.73 | 53.10 | 53.51 | 1,028,465 | -0.27(-0.50%) |
Jul 13, 2007 | 53.77 | 53.92 | 53.60 | 53.78 | 1,272,025 | +0.00(+0.00%) |
Jul 12, 2007 | 52.69 | 53.82 | 52.62 | 53.78 | 2,613,800 | +1.16(+2.20%) |
Jul 11, 2007 | 51.88 | 52.62 | 51.77 | 52.62 | 1,488,698 | +1.05(+2.03%) |
Jul 10, 2007 | 52.00 | 52.28 | 51.57 | 51.57 | 1,393,186 | -0.83(-1.58%) |
Jul 09, 2007 | 53.16 | 53.24 | 52.27 | 52.40 | 1,640,571 | -0.60(-1.12%) |
Jul 06, 2007 | 53.54 | 53.55 | 52.82 | 53.00 | 1,540,897 | -0.40(-0.75%) |
Jul 05, 2007 | 53.56 | 53.73 | 53.24 | 53.40 | 1,056,589 | +0.06(+0.12%) |
Jul 03, 2007 | 52.98 | 53.65 | 52.84 | 53.33 | 823,267 | +0.36(+0.67%) |
Jul 02, 2007 | 53.32 | 53.35 | 52.82 | 52.98 | 1,561,822 | -0.04(-0.07%) |
Jun 29, 2007 | 53.72 | 53.97 | 52.59 | 53.01 | 2,101,480 | -0.70(-1.31%) |
Jun 28, 2007 | 53.46 | 53.97 | 53.12 | 53.72 | 1,655,759 | +0.26(+0.48%) |
Jun 27, 2007 | 52.25 | 53.50 | 52.25 | 53.46 | 2,379,239 | +1.00(+1.90%) |
Jun 26, 2007 | 52.42 | 52.72 | 52.10 | 52.46 | 1,947,019 | +0.47(+0.91%) |
Jun 25, 2007 | 51.64 | 52.74 | 51.58 | 51.99 | 2,318,378 | +0.35(+0.67%) |
Jun 22, 2007 | 52.19 | 52.36 | 51.46 | 51.64 | 1,900,219 | -0.79(-1.51%) |
Jun 21, 2007 | 52.02 | 52.73 | 51.57 | 52.44 | 2,761,961 | +0.42(+0.80%) |
Jun 20, 2007 | 53.60 | 53.78 | 52.02 | 52.02 | 2,808,648 | -1.55(-2.89%) |
Jun 19, 2007 | 53.31 | 53.58 | 52.52 | 53.56 | 2,180,341 | +0.35(+0.65%) |
Jun 18, 2007 | 53.84 | 53.92 | 53.14 | 53.22 | 1,776,020 | -0.79(-1.46%) |
Jun 15, 2007 | 54.71 | 54.83 | 53.83 | 54.01 | 2,295,428 | -0.25(-0.46%) |
Jun 14, 2007 | 54.82 | 55.27 | 54.19 | 54.26 | 1,838,457 | -0.26(-0.47%) |
Jun 13, 2007 | 54.51 | 54.55 | 53.80 | 54.52 | 2,278,328 | +0.16(+0.29%) |
Jun 12, 2007 | 54.63 | 55.16 | 54.31 | 54.36 | 1,527,735 | -0.33(-0.60%) |
Jun 11, 2007 | 54.98 | 55.00 | 54.41 | 54.69 | 1,618,972 | -0.32(-0.58%) |
Jun 08, 2007 | 54.38 | 55.02 | 54.20 | 55.01 | 1,359,186 | +0.70(+1.29%) |
Jun 07, 2007 | 55.09 | 55.48 | 54.30 | 54.30 | 1,618,859 | -0.86(-1.56%) |
Jun 06, 2007 | 55.31 | 55.52 | 54.88 | 55.16 | 1,616,384 | -0.14(-0.26%) |
Jun 05, 2007 | 56.27 | 56.39 | 55.06 | 55.31 | 2,118,129 | -1.24(-2.20%) |
Jun 04, 2007 | 56.60 | 56.80 | 56.26 | 56.55 | 1,267,750 | -0.08(-0.14%) |
Jun 01, 2007 | 56.13 | 56.66 | 56.05 | 56.63 | 1,738,220 | +0.52(+0.92%) |
May 31, 2007 | 55.97 | 56.35 | 55.90 | 56.12 | 2,351,115 | +0.22(+0.40%) |
May 30, 2007 | 55.57 | 55.92 | 55.27 | 55.89 | 1,808,532 | +0.29(+0.53%) |
May 29, 2007 | 55.39 | 55.80 | 55.28 | 55.60 | 1,623,134 | +0.17(+0.30%) |
May 25, 2007 | 55.59 | 55.82 | 55.33 | 55.43 | 1,508,948 | -0.15(-0.27%) |
May 24, 2007 | 55.65 | 55.95 | 55.33 | 55.58 | 2,397,014 | -0.29(-0.52%) |
May 23, 2007 | 55.40 | 55.95 | 55.10 | 55.88 | 1,891,557 | +0.58(+1.04%) |
May 22, 2007 | 55.29 | 55.53 | 55.11 | 55.30 | 1,636,634 | -0.20(-0.37%) |
May 21, 2007 | 54.93 | 55.57 | 54.92 | 55.50 | 2,271,242 | +0.46(+0.84%) |
May 18, 2007 | 54.77 | 55.08 | 54.50 | 55.04 | 1,975,818 | +0.42(+0.76%) |
May 17, 2007 | 54.10 | 54.75 | 53.94 | 54.62 | 2,007,543 | +0.39(+0.72%) |
May 16, 2007 | 53.88 | 54.52 | 53.85 | 54.23 | 2,055,512 | +0.44(+0.83%) |
May 15, 2007 | 53.83 | 54.30 | 53.63 | 53.79 | 2,042,080 | -0.14(-0.26%) |
May 14, 2007 | 53.14 | 53.98 | 53.11 | 53.93 | 2,540,675 | +0.88(+1.66%) |
May 11, 2007 | 52.60 | 53.22 | 52.60 | 53.05 | 2,141,529 | +0.60(+1.14%) |
May 10, 2007 | 52.88 | 53.07 | 52.33 | 52.45 | 3,842,143 | -0.68(-1.29%) |
May 09, 2007 | 53.69 | 53.90 | 52.97 | 53.14 | 3,239,631 | -0.73(-1.35%) |
May 08, 2007 | 54.27 | 54.42 | 52.67 | 53.87 | 4,277,440 | +0.74(+1.39%) |
May 07, 2007 | 53.33 | 53.35 | 52.60 | 53.13 | 1,654,593 | -0.20(-0.38%) |
May 04, 2007 | 53.11 | 53.45 | 52.88 | 53.33 | 1,756,386 | +0.52(+0.99%) |
May 03, 2007 | 53.05 | 53.29 | 52.60 | 52.81 | 1,425,811 | +0.00(+0.00%) |
May 02, 2007 | 52.55 | 53.06 | 52.45 | 52.81 | 1,122,176 | +0.26(+0.49%) |