Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.63 | 48.92 | 47.63 | 47.82 | 2,948,950 | +0.08(+0.17%) |
Apr 29, 2008 | 48.40 | 48.72 | 47.71 | 47.74 | 1,868,266 | -0.56(-1.16%) |
Apr 28, 2008 | 48.25 | 48.92 | 47.96 | 48.30 | 2,911,132 | +0.05(+0.10%) |
Apr 25, 2008 | 48.20 | 48.63 | 47.85 | 48.25 | 3,570,336 | +0.37(+0.77%) |
Apr 24, 2008 | 47.25 | 48.50 | 47.00 | 47.88 | 2,345,901 | +0.68(+1.44%) |
Apr 23, 2008 | 47.39 | 47.48 | 47.00 | 47.20 | 1,940,880 | -0.11(-0.23%) |
Apr 22, 2008 | 47.53 | 47.91 | 47.03 | 47.31 | 2,144,508 | -0.14(-0.30%) |
Apr 21, 2008 | 47.83 | 48.27 | 47.28 | 47.45 | 4,056,797 | -0.05(-0.11%) |
Apr 18, 2008 | 46.68 | 47.86 | 46.40 | 47.50 | 4,965,313 | +1.61(+3.51%) |
Apr 17, 2008 | 45.18 | 46.18 | 45.04 | 45.89 | 2,794,771 | +0.48(+1.06%) |
Apr 16, 2008 | 44.94 | 45.44 | 44.45 | 45.41 | 2,882,201 | +0.79(+1.77%) |
Apr 15, 2008 | 45.00 | 45.18 | 44.51 | 44.62 | 1,814,200 | -0.26(-0.58%) |
Apr 14, 2008 | 45.40 | 45.40 | 44.50 | 44.88 | 1,923,228 | -0.66(-1.45%) |
Apr 11, 2008 | 46.27 | 46.27 | 45.34 | 45.54 | 3,986,056 | -1.19(-2.55%) |
Apr 10, 2008 | 46.49 | 46.73 | 45.40 | 46.73 | 3,903,117 | +0.79(+1.72%) |
Apr 09, 2008 | 46.43 | 46.50 | 45.50 | 45.94 | 2,224,866 | -0.72(-1.54%) |
Apr 08, 2008 | 46.73 | 46.89 | 46.16 | 46.66 | 1,666,853 | -0.46(-0.98%) |
Apr 07, 2008 | 47.19 | 47.20 | 46.75 | 47.12 | 2,583,542 | +0.39(+0.83%) |
Apr 04, 2008 | 46.61 | 46.98 | 46.34 | 46.73 | 2,643,346 | -0.01(-0.02%) |
Apr 03, 2008 | 46.84 | 47.16 | 46.52 | 46.74 | 4,092,222 | -0.08(-0.17%) |
Apr 02, 2008 | 48.00 | 48.14 | 46.78 | 46.82 | 3,232,350 | -0.84(-1.76%) |
Apr 01, 2008 | 47.04 | 47.82 | 46.71 | 47.66 | 3,890,800 | +1.11(+2.38%) |
Mar 31, 2008 | 44.77 | 46.55 | 44.56 | 46.55 | 3,044,326 | +1.55(+3.44%) |
Mar 28, 2008 | 46.67 | 46.67 | 45.00 | 45.00 | 3,675,678 | -1.92(-4.09%) |
Mar 27, 2008 | 46.30 | 46.99 | 46.10 | 46.92 | 4,864,616 | +0.78(+1.69%) |
Mar 26, 2008 | 46.50 | 46.54 | 45.18 | 46.14 | 4,221,805 | -0.54(-1.16%) |
Mar 25, 2008 | 46.19 | 46.89 | 45.73 | 46.68 | 2,790,372 | +0.94(+2.06%) |
Mar 24, 2008 | 45.02 | 46.20 | 44.60 | 45.74 | 4,293,292 | +1.39(+3.13%) |
Mar 21, 2008 | 43.89 | 44.53 | 42.83 | 44.35 | 7,066,845 | +0.00(+0.00%) |
Mar 20, 2008 | 43.89 | 44.53 | 42.83 | 44.35 | 7,066,845 | +0.66(+1.51%) |
Mar 19, 2008 | 44.23 | 45.18 | 43.65 | 43.69 | 6,230,124 | -0.47(-1.06%) |
Mar 18, 2008 | 43.38 | 44.30 | 42.76 | 44.16 | 6,166,829 | +1.29(+3.01%) |
Mar 17, 2008 | 42.95 | 43.49 | 42.00 | 42.87 | 5,236,134 | -1.21(-2.75%) |
Mar 14, 2008 | 45.83 | 45.94 | 44.00 | 44.08 | 3,894,998 | -1.56(-3.42%) |
Mar 13, 2008 | 44.61 | 45.74 | 43.95 | 45.64 | 3,804,500 | +0.28(+0.62%) |
Mar 12, 2008 | 45.00 | 46.00 | 44.55 | 45.36 | 2,173,678 | +0.28(+0.62%) |
Mar 11, 2008 | 44.72 | 45.99 | 44.32 | 45.08 | 3,329,505 | +1.17(+2.66%) |
Mar 10, 2008 | 44.91 | 45.00 | 43.84 | 43.91 | 2,058,215 | -0.95(-2.12%) |
Mar 07, 2008 | 43.51 | 45.15 | 43.51 | 44.86 | 3,096,156 | +0.74(+1.68%) |
Mar 06, 2008 | 45.95 | 45.95 | 44.00 | 44.12 | 2,775,978 | -1.74(-3.79%) |
Mar 05, 2008 | 46.06 | 46.16 | 45.08 | 45.86 | 4,282,663 | +0.27(+0.59%) |
Mar 04, 2008 | 46.02 | 46.17 | 44.53 | 45.59 | 4,787,088 | -0.91(-1.96%) |
Mar 03, 2008 | 47.79 | 47.79 | 46.07 | 46.50 | 3,085,116 | -1.29(-2.70%) |
Feb 29, 2008 | 48.42 | 48.50 | 47.44 | 47.79 | 2,679,353 | -0.89(-1.83%) |
Feb 28, 2008 | 49.24 | 49.35 | 48.68 | 48.68 | 1,722,303 | -0.57(-1.16%) |
Feb 27, 2008 | 48.85 | 49.65 | 48.75 | 49.25 | 2,061,237 | +0.25(+0.51%) |
Feb 26, 2008 | 48.55 | 49.18 | 48.44 | 49.00 | 2,425,274 | +0.38(+0.78%) |
Feb 25, 2008 | 48.39 | 48.75 | 48.05 | 48.62 | 2,944,479 | +0.38(+0.79%) |
Feb 22, 2008 | 48.09 | 48.34 | 47.50 | 48.24 | 1,763,298 | +0.29(+0.60%) |
Feb 21, 2008 | 48.71 | 48.71 | 47.73 | 47.95 | 2,440,178 | -0.36(-0.75%) |
Feb 20, 2008 | 47.64 | 48.65 | 47.52 | 48.31 | 1,997,528 | +0.30(+0.62%) |
Feb 19, 2008 | 47.99 | 48.10 | 47.25 | 48.01 | 3,321,194 | +0.63(+1.33%) |
Feb 18, 2008 | 47.38 | 47.38 | 47.38 | 47.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.00 | 48.15 | 47.25 | 47.38 | 3,493,439 | -0.55(-1.15%) |
Feb 14, 2008 | 48.75 | 48.76 | 47.93 | 47.93 | 3,333,547 | -0.65(-1.34%) |
Feb 13, 2008 | 48.75 | 48.84 | 48.25 | 48.58 | 2,136,853 | +0.12(+0.25%) |
Feb 12, 2008 | 48.35 | 48.94 | 48.29 | 48.46 | 2,638,206 | +0.14(+0.29%) |
Feb 11, 2008 | 48.15 | 48.65 | 47.51 | 48.32 | 1,913,623 | +0.47(+0.98%) |
Feb 08, 2008 | 47.88 | 48.19 | 47.47 | 47.85 | 1,969,923 | -0.10(-0.21%) |
Feb 07, 2008 | 47.90 | 49.05 | 47.77 | 47.95 | 2,834,767 | +0.05(+0.10%) |
Feb 06, 2008 | 48.25 | 48.36 | 47.56 | 47.90 | 1,710,650 | +0.02(+0.04%) |
Feb 05, 2008 | 48.15 | 48.20 | 47.20 | 47.88 | 2,153,528 | -0.41(-0.85%) |
Feb 04, 2008 | 49.00 | 49.05 | 48.18 | 48.29 | 2,021,653 | -0.54(-1.11%) |
Feb 01, 2008 | 48.47 | 48.83 | 48.03 | 48.83 | 2,984,345 | +0.64(+1.33%) |
Jan 31, 2008 | 47.20 | 48.25 | 47.02 | 48.19 | 4,114,484 | +0.56(+1.18%) |
Jan 30, 2008 | 47.61 | 48.24 | 47.29 | 47.63 | 1,919,260 | +0.02(+0.04%) |
Jan 29, 2008 | 47.30 | 47.95 | 46.92 | 47.61 | 2,014,011 | +0.54(+1.15%) |
Jan 28, 2008 | 47.00 | 47.15 | 46.11 | 47.07 | 2,795,507 | +0.22(+0.47%) |
Jan 25, 2008 | 47.85 | 47.85 | 46.24 | 46.85 | 2,242,094 | +0.10(+0.21%) |
Jan 24, 2008 | 48.66 | 48.90 | 46.72 | 46.75 | 3,234,826 | -1.20(-2.50%) |
Jan 23, 2008 | 45.95 | 47.99 | 45.75 | 47.95 | 4,280,873 | +1.75(+3.79%) |
Jan 22, 2008 | 43.68 | 46.68 | 43.68 | 46.20 | 7,621,118 | +2.50(+5.72%) |
Jan 21, 2008 | 43.20 | 44.81 | 43.10 | 43.70 | 3,766,304 | -2.17(-4.73%) |
Jan 18, 2008 | 46.87 | 46.99 | 45.00 | 45.87 | 3,800,180 | -0.65(-1.40%) |
Jan 17, 2008 | 47.30 | 47.56 | 46.02 | 46.52 | 3,568,947 | -0.53(-1.13%) |
Jan 16, 2008 | 47.00 | 47.70 | 46.50 | 47.05 | 3,991,138 | -0.16(-0.34%) |
Jan 15, 2008 | 48.00 | 48.11 | 46.63 | 47.21 | 2,763,965 | -1.19(-2.46%) |
Jan 14, 2008 | 49.49 | 49.50 | 48.30 | 48.40 | 2,324,930 | -0.93(-1.89%) |
Jan 11, 2008 | 48.70 | 49.71 | 48.51 | 49.33 | 3,227,385 | +0.36(+0.74%) |
Jan 10, 2008 | 47.25 | 49.20 | 46.91 | 48.97 | 3,237,651 | +1.62(+3.42%) |
Jan 09, 2008 | 47.00 | 47.50 | 46.72 | 47.35 | 2,928,714 | +0.49(+1.05%) |
Jan 08, 2008 | 47.71 | 47.95 | 46.63 | 46.86 | 2,017,508 | -0.64(-1.35%) |
Jan 07, 2008 | 48.15 | 48.45 | 47.27 | 47.50 | 2,664,711 | -0.50(-1.04%) |
Jan 04, 2008 | 48.60 | 48.64 | 48.00 | 48.00 | 3,173,128 | -1.00(-2.04%) |
Jan 03, 2008 | 49.55 | 49.65 | 48.75 | 49.00 | 1,594,601 | -0.63(-1.27%) |
Jan 02, 2008 | 50.23 | 50.35 | 49.50 | 49.63 | 1,693,151 | -0.65(-1.29%) |
Jan 01, 2008 | 50.28 | 50.28 | 50.28 | 50.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.25 | 50.35 | 50.15 | 50.28 | 694,215 | -0.03(-0.06%) |
Dec 28, 2007 | 50.15 | 50.44 | 50.15 | 50.31 | 1,179,173 | -0.18(-0.36%) |
Dec 27, 2007 | 50.49 | 50.79 | 50.28 | 50.49 | 2,012,615 | -0.46(-0.90%) |
Dec 26, 2007 | 50.44 | 51.04 | 50.95 | 50.95 | 603,856 | +0.00(+0.00%) |
Dec 24, 2007 | 50.44 | 51.04 | 50.95 | 50.95 | 603,856 | +0.82(+1.64%) |
Dec 21, 2007 | 49.58 | 50.48 | 49.58 | 50.13 | 3,969,346 | +0.05(+0.10%) |
Dec 20, 2007 | 50.95 | 50.95 | 50.01 | 50.08 | 1,823,923 | -0.42(-0.83%) |
Dec 19, 2007 | 50.77 | 51.44 | 50.50 | 50.50 | 1,712,885 | -0.21(-0.41%) |
Dec 18, 2007 | 51.22 | 51.44 | 50.29 | 50.71 | 1,905,361 | -0.40(-0.78%) |
Dec 17, 2007 | 51.25 | 51.61 | 50.80 | 51.11 | 3,879,712 | -0.30(-0.58%) |
Dec 14, 2007 | 51.30 | 51.63 | 51.00 | 51.41 | 1,332,040 | -0.10(-0.19%) |
Dec 13, 2007 | 51.82 | 52.08 | 51.25 | 51.51 | 2,254,844 | -0.74(-1.42%) |
Dec 12, 2007 | 52.88 | 53.18 | 51.86 | 52.25 | 2,681,020 | +0.02(+0.04%) |
Dec 11, 2007 | 52.55 | 53.02 | 51.85 | 52.23 | 2,532,842 | -0.34(-0.65%) |
Dec 10, 2007 | 52.05 | 52.64 | 51.63 | 52.57 | 2,036,426 | +0.47(+0.90%) |
Dec 07, 2007 | 52.60 | 52.75 | 52.02 | 52.10 | 1,570,452 | -0.26(-0.50%) |
Dec 06, 2007 | 52.34 | 52.60 | 51.13 | 52.36 | 2,464,636 | +0.21(+0.40%) |
Dec 05, 2007 | 52.60 | 52.60 | 51.86 | 52.15 | 2,642,044 | -0.44(-0.84%) |
Dec 04, 2007 | 52.86 | 53.10 | 52.10 | 52.59 | 1,676,855 | -0.13(-0.25%) |
Dec 03, 2007 | 52.78 | 53.27 | 52.46 | 52.72 | 1,606,545 | -0.13(-0.25%) |
Nov 30, 2007 | 52.74 | 53.47 | 52.71 | 52.85 | 3,987,418 | +0.51(+0.97%) |
Nov 29, 2007 | 52.67 | 52.88 | 51.92 | 52.34 | 2,063,464 | -0.33(-0.63%) |
Nov 28, 2007 | 51.09 | 52.67 | 51.04 | 52.67 | 2,671,688 | +1.86(+3.66%) |
Nov 27, 2007 | 49.33 | 50.98 | 49.03 | 50.81 | 2,494,815 | +1.48(+3.00%) |
Nov 26, 2007 | 49.90 | 49.94 | 49.25 | 49.33 | 1,947,941 | -0.37(-0.74%) |
Nov 23, 2007 | 49.85 | 49.98 | 49.43 | 49.70 | 886,057 | +0.47(+0.95%) |
Nov 21, 2007 | 49.40 | 49.45 | 48.90 | 49.23 | 2,274,403 | -0.36(-0.73%) |
Nov 20, 2007 | 49.20 | 49.64 | 48.86 | 49.59 | 2,435,686 | +0.35(+0.71%) |
Nov 19, 2007 | 49.54 | 49.70 | 48.66 | 49.24 | 1,786,357 | -0.31(-0.63%) |
Nov 16, 2007 | 50.31 | 50.31 | 49.35 | 49.55 | 2,017,944 | -0.54(-1.08%) |
Nov 15, 2007 | 51.19 | 51.32 | 50.00 | 50.09 | 1,809,087 | -1.50(-2.91%) |
Nov 14, 2007 | 51.51 | 51.72 | 50.91 | 51.59 | 2,350,449 | +0.50(+0.98%) |
Nov 13, 2007 | 51.00 | 51.47 | 50.41 | 51.09 | 1,834,157 | +0.68(+1.35%) |
Nov 12, 2007 | 50.05 | 51.24 | 50.05 | 50.41 | 1,529,500 | +0.35(+0.70%) |
Nov 09, 2007 | 50.10 | 50.98 | 49.85 | 50.06 | 2,129,440 | -0.62(-1.22%) |
Nov 08, 2007 | 50.60 | 50.92 | 49.13 | 50.68 | 2,768,894 | -0.06(-0.12%) |
Nov 07, 2007 | 51.74 | 51.85 | 50.56 | 50.74 | 2,231,907 | -1.26(-2.42%) |
Nov 06, 2007 | 52.45 | 52.45 | 51.57 | 52.00 | 2,813,286 | -0.15(-0.29%) |
Nov 05, 2007 | 52.20 | 52.50 | 51.31 | 52.15 | 2,251,453 | -0.47(-0.89%) |
Nov 02, 2007 | 53.46 | 53.50 | 52.60 | 52.62 | 3,027,651 | -0.55(-1.03%) |
Nov 01, 2007 | 53.02 | 53.48 | 52.82 | 53.17 | 2,750,320 | -0.31(-0.58%) |
Oct 31, 2007 | 52.90 | 53.49 | 52.90 | 53.48 | 3,429,024 | +0.75(+1.42%) |
Oct 30, 2007 | 52.34 | 52.85 | 52.26 | 52.73 | 2,360,746 | +0.20(+0.38%) |
Oct 29, 2007 | 51.75 | 52.55 | 51.75 | 52.53 | 1,730,965 | +0.93(+1.80%) |
Oct 26, 2007 | 50.59 | 51.60 | 50.38 | 51.60 | 2,071,016 | +1.55(+3.10%) |
Oct 25, 2007 | 50.95 | 51.13 | 50.05 | 50.05 | 1,773,320 | -0.40(-0.79%) |
Oct 24, 2007 | 50.92 | 51.24 | 50.29 | 50.45 | 1,966,206 | -0.46(-0.90%) |
Oct 23, 2007 | 50.94 | 51.24 | 50.64 | 50.91 | 3,913,116 | +0.46(+0.91%) |
Oct 19, 2007 | 51.14 | 51.22 | 50.40 | 50.45 | 1,407,453 | -1.00(-1.94%) |
Oct 18, 2007 | 51.10 | 51.45 | 51.01 | 51.45 | 1,173,672 | +0.17(+0.33%) |
Oct 17, 2007 | 50.85 | 51.33 | 50.63 | 51.28 | 2,199,678 | +0.78(+1.54%) |
Oct 16, 2007 | 51.25 | 51.40 | 50.50 | 50.50 | 2,066,966 | -0.80(-1.56%) |
Oct 15, 2007 | 51.88 | 51.88 | 51.05 | 51.30 | 1,642,789 | -0.44(-0.85%) |
Oct 12, 2007 | 51.95 | 51.97 | 51.63 | 51.74 | 2,749,568 | -0.07(-0.14%) |
Oct 11, 2007 | 52.25 | 52.37 | 51.80 | 51.81 | 2,163,503 | -0.23(-0.44%) |
Oct 10, 2007 | 52.27 | 52.27 | 51.75 | 52.04 | 1,192,029 | -0.26(-0.50%) |
Oct 09, 2007 | 52.80 | 52.80 | 51.95 | 52.30 | 1,192,949 | -0.23(-0.44%) |
Oct 08, 2007 | 52.75 | 52.79 | 52.18 | 52.53 | 1,779,810 | +0.00(+0.00%) |
Oct 05, 2007 | 52.75 | 52.79 | 52.18 | 52.53 | 1,779,810 | -0.12(-0.23%) |
Oct 04, 2007 | 52.83 | 52.95 | 52.45 | 52.65 | 2,067,025 | +0.13(+0.25%) |
Oct 03, 2007 | 52.86 | 53.20 | 52.37 | 52.52 | 2,406,201 | -0.34(-0.64%) |
Oct 02, 2007 | 52.76 | 53.18 | 52.58 | 52.86 | 2,445,005 | +0.02(+0.04%) |
Oct 01, 2007 | 52.45 | 53.06 | 52.45 | 52.84 | 3,554,763 | +0.59(+1.13%) |
Sep 28, 2007 | 52.65 | 52.65 | 52.12 | 52.25 | 1,889,158 | -0.75(-1.42%) |
Sep 27, 2007 | 52.75 | 53.14 | 52.65 | 53.00 | 2,851,452 | +0.50(+0.95%) |
Sep 26, 2007 | 52.32 | 52.70 | 52.15 | 52.50 | 2,884,229 | +0.39(+0.75%) |
Sep 25, 2007 | 51.60 | 52.11 | 51.58 | 52.11 | 1,438,334 | +0.49(+0.95%) |
Sep 24, 2007 | 51.64 | 51.95 | 51.50 | 51.62 | 2,537,712 | +0.07(+0.14%) |
Sep 21, 2007 | 52.00 | 52.00 | 51.43 | 51.55 | 6,123,400 | +0.08(+0.16%) |
Sep 20, 2007 | 52.80 | 52.80 | 51.38 | 51.47 | 2,330,909 | -1.23(-2.33%) |
Sep 19, 2007 | 52.75 | 53.15 | 52.51 | 52.70 | 1,747,194 | +0.05(+0.09%) |
Sep 18, 2007 | 51.93 | 52.65 | 51.70 | 52.65 | 2,103,732 | +0.70(+1.35%) |
Sep 17, 2007 | 51.31 | 52.10 | 51.31 | 51.95 | 1,688,485 | +0.52(+1.01%) |
Sep 14, 2007 | 51.71 | 51.77 | 51.14 | 51.43 | 1,768,530 | -0.28(-0.54%) |
Sep 13, 2007 | 52.17 | 52.34 | 51.71 | 51.71 | 1,905,561 | -0.34(-0.65%) |
Sep 12, 2007 | 51.84 | 52.12 | 51.66 | 52.05 | 1,181,260 | +0.25(+0.48%) |
Sep 11, 2007 | 51.79 | 52.14 | 51.58 | 51.80 | 1,543,582 | +0.01(+0.02%) |
Sep 10, 2007 | 51.69 | 52.10 | 51.45 | 51.79 | 1,545,932 | -0.07(-0.13%) |
Sep 07, 2007 | 51.50 | 52.15 | 51.15 | 51.86 | 1,874,496 | -0.21(-0.40%) |
Sep 06, 2007 | 52.18 | 52.20 | 51.66 | 52.07 | 1,918,759 | -0.13(-0.25%) |
Sep 05, 2007 | 52.33 | 52.75 | 51.92 | 52.20 | 2,420,216 | -0.15(-0.29%) |
Sep 04, 2007 | 52.24 | 52.66 | 52.18 | 52.35 | 2,230,968 | +0.11(+0.21%) |
Aug 31, 2007 | 51.62 | 52.24 | 51.61 | 52.24 | 2,541,517 | +1.07(+2.09%) |
Aug 30, 2007 | 51.06 | 51.47 | 50.66 | 51.17 | 1,014,946 | -0.21(-0.41%) |
Aug 29, 2007 | 50.65 | 51.50 | 50.65 | 51.38 | 2,300,804 | +0.84(+1.66%) |
Aug 28, 2007 | 50.75 | 51.32 | 50.34 | 50.54 | 1,381,703 | -0.62(-1.21%) |
Aug 27, 2007 | 50.97 | 51.28 | 50.54 | 51.16 | 1,005,282 | +0.18(+0.35%) |
Aug 24, 2007 | 51.22 | 51.39 | 50.80 | 50.98 | 1,492,018 | +0.13(+0.26%) |
Aug 23, 2007 | 51.50 | 51.68 | 50.54 | 50.85 | 2,540,186 | -0.25(-0.49%) |
Aug 22, 2007 | 51.00 | 51.40 | 50.51 | 51.10 | 1,837,794 | +0.66(+1.31%) |
Aug 21, 2007 | 49.85 | 50.51 | 49.38 | 50.44 | 2,119,854 | +0.77(+1.55%) |
Aug 20, 2007 | 50.47 | 50.61 | 48.75 | 49.67 | 2,262,877 | -0.15(-0.30%) |
Aug 17, 2007 | 49.50 | 50.09 | 48.67 | 49.82 | 3,509,477 | +1.51(+3.13%) |
Aug 16, 2007 | 46.70 | 48.38 | 46.70 | 48.31 | 6,408,472 | +0.86(+1.81%) |
Aug 15, 2007 | 47.30 | 48.53 | 47.12 | 47.45 | 4,336,104 | -0.23(-0.48%) |
Aug 14, 2007 | 48.20 | 48.95 | 47.05 | 47.68 | 4,503,575 | -0.20(-0.42%) |
Aug 13, 2007 | 49.24 | 49.58 | 47.86 | 47.88 | 3,525,778 | -0.43(-0.89%) |
Aug 10, 2007 | 48.30 | 48.50 | 47.67 | 48.31 | 4,640,363 | -0.58(-1.19%) |
Aug 09, 2007 | 49.50 | 50.40 | 48.87 | 48.89 | 3,619,447 | -1.51(-3.00%) |
Aug 08, 2007 | 49.48 | 50.46 | 49.42 | 50.40 | 2,188,960 | +1.48(+3.03%) |
Aug 07, 2007 | 49.15 | 49.55 | 48.37 | 48.92 | 2,684,313 | +0.64(+1.33%) |
Aug 06, 2007 | 49.54 | 49.54 | 48.17 | 48.28 | 2,649,023 | +0.00(+0.00%) |
Aug 03, 2007 | 49.54 | 49.54 | 48.17 | 48.28 | 2,649,023 | -1.05(-2.13%) |
Aug 02, 2007 | 49.34 | 49.65 | 48.82 | 49.33 | 2,431,097 | +0.53(+1.09%) |
Aug 01, 2007 | 49.00 | 49.21 | 47.92 | 48.80 | 4,027,282 | -0.65(-1.31%) |
Jul 31, 2007 | 49.82 | 49.82 | 49.27 | 49.45 | 2,910,691 | +0.21(+0.43%) |
Jul 30, 2007 | 49.79 | 49.95 | 48.91 | 49.24 | 3,571,544 | -0.26(-0.53%) |
Jul 27, 2007 | 50.39 | 50.95 | 49.50 | 49.50 | 2,568,624 | -1.03(-2.04%) |
Jul 26, 2007 | 51.00 | 51.10 | 49.92 | 50.53 | 3,545,079 | -0.65(-1.27%) |
Jul 25, 2007 | 51.30 | 51.85 | 50.84 | 51.18 | 2,610,570 | +0.01(+0.02%) |
Jul 24, 2007 | 51.54 | 51.81 | 51.17 | 51.17 | 28,437 | -0.53(-1.03%) |
Jul 23, 2007 | 52.02 | 52.27 | 51.56 | 51.70 | 1,912,110 | -0.40(-0.77%) |
Jul 20, 2007 | 51.90 | 52.30 | 51.86 | 52.10 | 1,984,185 | +0.31(+0.60%) |
Jul 19, 2007 | 51.84 | 51.99 | 51.57 | 51.79 | 1,363,969 | -0.20(-0.38%) |
Jul 18, 2007 | 51.30 | 51.99 | 51.28 | 51.99 | 1,830,172 | +0.37(+0.72%) |
Jul 17, 2007 | 51.60 | 51.80 | 51.52 | 51.62 | 1,070,437 | -0.04(-0.08%) |
Jul 16, 2007 | 51.87 | 52.00 | 51.55 | 51.66 | 4,577,094 | -0.43(-0.83%) |
Jul 13, 2007 | 51.89 | 52.27 | 51.79 | 52.09 | 1,550,562 | +0.25(+0.48%) |
Jul 12, 2007 | 51.39 | 51.86 | 51.30 | 51.84 | 2,445,167 | +0.40(+0.78%) |
Jul 11, 2007 | 51.51 | 51.64 | 51.24 | 51.44 | 2,757,557 | -0.08(-0.16%) |
Jul 10, 2007 | 51.19 | 51.98 | 51.19 | 51.52 | 1,920,080 | +0.12(+0.23%) |
Jul 09, 2007 | 51.70 | 51.70 | 51.25 | 51.40 | 2,048,439 | -0.11(-0.21%) |
Jul 06, 2007 | 51.64 | 51.94 | 51.33 | 51.51 | 1,159,513 | -0.28(-0.54%) |
Jul 05, 2007 | 51.66 | 51.99 | 51.02 | 51.79 | 2,657,620 | -0.44(-0.84%) |
Jul 03, 2007 | 52.00 | 52.48 | 51.88 | 52.23 | 1,497,648 | +0.34(+0.66%) |
Jul 02, 2007 | 51.98 | 51.98 | 51.43 | 51.89 | 5,271,847 | +0.00(+0.00%) |
Jun 29, 2007 | 51.98 | 51.98 | 51.43 | 51.89 | 5,271,847 | -0.09(-0.17%) |
Jun 28, 2007 | 52.60 | 52.62 | 51.91 | 51.98 | 2,573,864 | -0.91(-1.72%) |
Jun 27, 2007 | 52.46 | 52.92 | 52.20 | 52.89 | 3,217,342 | +0.43(+0.82%) |
Jun 26, 2007 | 52.29 | 52.80 | 52.28 | 52.46 | 1,933,595 | +0.27(+0.52%) |
Jun 25, 2007 | 52.03 | 52.65 | 52.03 | 52.19 | 1,645,905 | +0.08(+0.15%) |
Jun 22, 2007 | 52.34 | 52.45 | 51.70 | 52.11 | 2,249,862 | -0.27(-0.52%) |
Jun 21, 2007 | 52.20 | 52.60 | 51.73 | 52.38 | 1,947,527 | +0.03(+0.06%) |
Jun 20, 2007 | 52.50 | 52.60 | 52.25 | 52.35 | 2,022,614 | -0.09(-0.17%) |
Jun 19, 2007 | 52.90 | 52.90 | 52.32 | 52.44 | 3,899,678 | -0.50(-0.94%) |
Jun 18, 2007 | 53.02 | 53.48 | 52.85 | 52.94 | 2,235,803 | -0.17(-0.32%) |
Jun 15, 2007 | 52.91 | 53.15 | 52.70 | 53.11 | 4,447,269 | +0.20(+0.38%) |
Jun 14, 2007 | 52.85 | 52.99 | 52.47 | 52.91 | 1,795,225 | -0.08(-0.15%) |
Jun 13, 2007 | 52.10 | 52.99 | 52.10 | 52.99 | 2,403,905 | +1.07(+2.06%) |
Jun 12, 2007 | 51.76 | 52.43 | 51.52 | 51.92 | 3,795,404 | +0.31(+0.60%) |
Jun 11, 2007 | 51.95 | 51.98 | 51.60 | 51.61 | 1,768,621 | -0.21(-0.41%) |
Jun 08, 2007 | 51.16 | 52.00 | 51.16 | 51.82 | 2,212,259 | +0.54(+1.05%) |
Jun 07, 2007 | 52.00 | 52.16 | 50.84 | 51.28 | 3,747,317 | -0.69(-1.33%) |
Jun 06, 2007 | 52.67 | 52.75 | 51.86 | 51.97 | 3,653,801 | -0.80(-1.52%) |
Jun 05, 2007 | 53.18 | 53.24 | 52.77 | 52.77 | 2,703,451 | -0.39(-0.73%) |
Jun 04, 2007 | 53.41 | 53.52 | 52.83 | 53.16 | 2,612,175 | -0.71(-1.32%) |
Jun 01, 2007 | 53.70 | 53.99 | 53.36 | 53.87 | 1,937,085 | +0.06(+0.11%) |
May 31, 2007 | 54.15 | 54.44 | 53.71 | 53.81 | 1,791,819 | -0.34(-0.63%) |
May 30, 2007 | 53.95 | 54.35 | 53.61 | 54.15 | 2,442,686 | -0.10(-0.18%) |
May 29, 2007 | 53.70 | 54.67 | 53.70 | 54.25 | 3,791,629 | +0.69(+1.29%) |
May 25, 2007 | 53.65 | 53.87 | 53.51 | 53.56 | 2,887,763 | +0.05(+0.09%) |
May 24, 2007 | 54.16 | 54.26 | 53.45 | 53.51 | 1,889,356 | -0.43(-0.80%) |
May 23, 2007 | 54.00 | 54.04 | 53.59 | 53.94 | 1,641,826 | +0.15(+0.28%) |
May 22, 2007 | 53.90 | 54.11 | 53.76 | 53.79 | 1,377,803 | -0.19(-0.35%) |
May 21, 2007 | 54.48 | 54.48 | 53.86 | 53.98 | 1,436,305 | +0.00(+0.00%) |
May 18, 2007 | 54.48 | 54.48 | 53.86 | 53.98 | 1,436,305 | -0.50(-0.92%) |
May 17, 2007 | 54.24 | 54.48 | 53.81 | 54.48 | 1,238,981 | +0.24(+0.44%) |
May 16, 2007 | 53.50 | 54.24 | 53.49 | 54.24 | 1,542,045 | +0.44(+0.82%) |
May 15, 2007 | 53.50 | 53.80 | 53.32 | 53.80 | 1,311,553 | +0.46(+0.86%) |
May 14, 2007 | 53.08 | 53.55 | 52.80 | 53.34 | 1,459,522 | +0.41(+0.77%) |
May 11, 2007 | 52.57 | 53.06 | 52.50 | 52.93 | 2,524,185 | +0.20(+0.38%) |
May 10, 2007 | 53.05 | 53.12 | 52.71 | 52.73 | 1,774,418 | -0.39(-0.73%) |
May 09, 2007 | 53.30 | 53.41 | 52.80 | 53.12 | 1,654,716 | -0.36(-0.67%) |
May 08, 2007 | 53.53 | 53.53 | 53.11 | 53.48 | 1,711,224 | -0.05(-0.09%) |
May 07, 2007 | 53.75 | 53.92 | 53.20 | 53.53 | 920,660 | -0.11(-0.21%) |
May 04, 2007 | 53.24 | 54.01 | 53.24 | 53.64 | 2,205,753 | +0.52(+0.98%) |
May 03, 2007 | 53.09 | 53.43 | 52.75 | 53.12 | 2,355,467 | +0.42(+0.80%) |
May 02, 2007 | 52.53 | 52.76 | 52.26 | 52.70 | 1,863,719 | -0.10(-0.19%) |