Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 39.28 | 39.28 | 37.79 | 38.00 | 3,792,218 | -0.92(-2.36%) |
Apr 29, 2008 | 38.41 | 39.27 | 37.75 | 38.92 | 4,204,538 | +0.37(+0.96%) |
Apr 28, 2008 | 39.40 | 39.60 | 38.52 | 38.55 | 4,701,393 | -0.83(-2.11%) |
Apr 25, 2008 | 37.77 | 39.50 | 37.42 | 39.38 | 5,152,227 | +1.85(+4.93%) |
Apr 24, 2008 | 37.32 | 38.05 | 36.53 | 37.53 | 5,521,011 | +1.98(+5.57%) |
Apr 23, 2008 | 33.99 | 36.00 | 33.65 | 35.55 | 6,703,650 | +1.48(+4.34%) |
Apr 22, 2008 | 33.51 | 34.23 | 33.49 | 34.07 | 3,643,183 | +0.32(+0.95%) |
Apr 21, 2008 | 33.07 | 33.83 | 32.65 | 33.75 | 2,645,391 | +0.48(+1.44%) |
Apr 18, 2008 | 32.84 | 33.62 | 32.44 | 33.27 | 3,509,417 | +1.05(+3.26%) |
Apr 17, 2008 | 32.85 | 32.85 | 31.94 | 32.22 | 2,534,794 | -0.38(-1.17%) |
Apr 16, 2008 | 31.62 | 32.67 | 31.52 | 32.60 | 3,979,112 | +1.13(+3.59%) |
Apr 15, 2008 | 31.63 | 31.73 | 30.84 | 31.47 | 2,656,954 | -0.21(-0.66%) |
Apr 14, 2008 | 31.85 | 31.99 | 31.66 | 31.68 | 1,899,983 | -0.31(-0.97%) |
Apr 11, 2008 | 31.98 | 33.07 | 31.91 | 31.99 | 1,998,486 | -1.12(-3.38%) |
Apr 10, 2008 | 32.80 | 33.19 | 32.22 | 33.11 | 2,410,008 | +0.41(+1.25%) |
Apr 09, 2008 | 33.74 | 33.93 | 32.56 | 32.70 | 2,701,828 | -0.91(-2.71%) |
Apr 08, 2008 | 33.36 | 33.82 | 33.31 | 33.61 | 2,787,273 | -0.12(-0.36%) |
Apr 07, 2008 | 33.81 | 34.05 | 33.31 | 33.73 | 3,346,334 | -0.10(-0.30%) |
Apr 04, 2008 | 33.12 | 34.08 | 33.10 | 33.83 | 3,804,727 | +0.34(+1.02%) |
Apr 03, 2008 | 33.39 | 33.53 | 32.76 | 33.49 | 3,152,133 | +0.36(+1.09%) |
Apr 02, 2008 | 32.77 | 33.42 | 32.58 | 33.13 | 2,870,079 | +0.30(+0.91%) |
Apr 01, 2008 | 31.38 | 32.86 | 31.16 | 32.83 | 3,488,448 | +1.35(+4.29%) |
Mar 31, 2008 | 31.64 | 31.97 | 31.20 | 31.48 | 3,939,177 | -0.29(-0.91%) |
Mar 28, 2008 | 32.61 | 32.61 | 31.67 | 31.77 | 3,667,375 | +0.34(+1.08%) |
Mar 27, 2008 | 32.89 | 32.95 | 31.38 | 31.43 | 4,187,801 | -1.31(-4.00%) |
Mar 26, 2008 | 32.93 | 33.00 | 32.38 | 32.74 | 2,082,194 | -0.38(-1.15%) |
Mar 25, 2008 | 32.86 | 33.26 | 32.56 | 33.12 | 3,435,000 | +0.49(+1.50%) |
Mar 24, 2008 | 32.18 | 32.70 | 31.90 | 32.63 | 3,832,942 | +0.63(+1.97%) |
Mar 21, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 6,867,965 | +0.00(+0.00%) |
Mar 20, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 6,867,965 | +0.61(+1.94%) |
Mar 19, 2008 | 32.71 | 33.03 | 31.36 | 31.39 | 10,682,211 | -1.66(-5.02%) |
Mar 18, 2008 | 34.50 | 34.50 | 32.11 | 33.05 | 9,338,343 | -0.86(-2.54%) |
Mar 17, 2008 | 33.34 | 34.35 | 33.19 | 33.91 | 5,453,807 | -0.17(-0.50%) |
Mar 14, 2008 | 34.05 | 34.70 | 33.61 | 34.08 | 6,822,854 | -0.45(-1.30%) |
Mar 13, 2008 | 32.67 | 34.73 | 32.12 | 34.53 | 7,684,786 | +1.63(+4.95%) |
Mar 12, 2008 | 33.49 | 33.71 | 32.77 | 32.90 | 5,042,642 | -0.31(-0.93%) |
Mar 11, 2008 | 31.90 | 33.26 | 31.71 | 33.21 | 6,169,335 | +1.66(+5.26%) |
Mar 10, 2008 | 31.78 | 32.11 | 31.35 | 31.55 | 5,387,613 | -0.06(-0.19%) |
Mar 07, 2008 | 31.01 | 31.90 | 30.99 | 31.61 | 7,645,828 | +0.41(+1.31%) |
Mar 06, 2008 | 31.52 | 31.88 | 31.16 | 31.20 | 7,289,314 | -0.31(-0.98%) |
Mar 05, 2008 | 30.00 | 31.54 | 29.98 | 31.51 | 9,353,894 | +1.61(+5.38%) |
Mar 04, 2008 | 30.35 | 30.40 | 29.58 | 29.90 | 10,258,403 | -0.45(-1.48%) |
Mar 03, 2008 | 30.97 | 31.61 | 30.20 | 30.35 | 10,827,005 | -0.74(-2.38%) |
Feb 29, 2008 | 32.80 | 32.87 | 30.79 | 31.09 | 13,575,135 | -2.02(-6.10%) |
Feb 28, 2008 | 32.84 | 33.39 | 32.76 | 33.11 | 8,726,405 | +0.12(+0.36%) |
Feb 27, 2008 | 33.86 | 34.43 | 32.36 | 32.99 | 29,708,004 | -6.11(-15.63%) |
Feb 26, 2008 | 39.49 | 39.68 | 38.84 | 39.10 | 6,711,883 | -0.20(-0.51%) |
Feb 25, 2008 | 38.88 | 39.60 | 38.81 | 39.30 | 4,238,639 | +0.70(+1.81%) |
Feb 22, 2008 | 39.26 | 39.78 | 38.19 | 38.60 | 5,846,400 | -0.35(-0.90%) |
Feb 21, 2008 | 38.64 | 39.21 | 38.39 | 38.95 | 5,996,176 | +0.56(+1.46%) |
Feb 20, 2008 | 38.00 | 38.64 | 37.59 | 38.39 | 4,660,147 | +0.49(+1.29%) |
Feb 19, 2008 | 39.04 | 39.36 | 37.84 | 37.90 | 3,613,983 | -0.25(-0.66%) |
Feb 18, 2008 | 38.51 | 38.77 | 37.99 | 38.15 | 3,596,827 | +0.00(+0.00%) |
Feb 15, 2008 | 38.51 | 38.73 | 37.99 | 38.15 | 3,596,827 | -0.55(-1.42%) |
Feb 14, 2008 | 38.67 | 39.22 | 38.39 | 38.70 | 3,972,219 | -0.04(-0.10%) |
Feb 13, 2008 | 38.70 | 39.05 | 38.20 | 38.74 | 5,180,393 | +0.26(+0.68%) |
Feb 12, 2008 | 39.67 | 40.39 | 38.29 | 38.48 | 4,478,338 | -0.77(-1.96%) |
Feb 11, 2008 | 38.97 | 39.64 | 38.63 | 39.25 | 3,040,913 | +0.31(+0.80%) |
Feb 08, 2008 | 38.47 | 39.13 | 38.27 | 38.94 | 2,771,939 | +0.37(+0.96%) |
Feb 07, 2008 | 38.33 | 39.02 | 37.46 | 38.57 | 5,277,713 | -0.15(-0.39%) |
Feb 06, 2008 | 40.21 | 40.23 | 38.53 | 38.72 | 2,952,122 | -1.13(-2.84%) |
Feb 05, 2008 | 40.59 | 40.75 | 39.74 | 39.85 | 2,718,195 | -1.37(-3.32%) |
Feb 04, 2008 | 42.02 | 42.08 | 40.96 | 41.22 | 2,377,236 | -0.74(-1.76%) |
Feb 01, 2008 | 41.84 | 42.60 | 40.66 | 41.96 | 2,867,276 | +0.81(+1.97%) |
Jan 31, 2008 | 40.39 | 41.57 | 39.85 | 41.15 | 2,957,622 | +0.18(+0.44%) |
Jan 30, 2008 | 40.45 | 42.17 | 40.23 | 40.97 | 2,144,145 | +0.19(+0.47%) |
Jan 29, 2008 | 41.27 | 41.40 | 40.32 | 40.78 | 1,877,365 | -0.36(-0.88%) |
Jan 28, 2008 | 41.31 | 41.41 | 40.44 | 41.14 | 1,904,118 | -0.16(-0.39%) |
Jan 25, 2008 | 42.77 | 43.01 | 41.15 | 41.30 | 2,579,740 | -1.14(-2.69%) |
Jan 24, 2008 | 40.59 | 42.60 | 40.54 | 42.44 | 3,696,390 | +1.69(+4.15%) |
Jan 23, 2008 | 39.45 | 40.85 | 38.65 | 40.75 | 4,305,133 | +0.64(+1.60%) |
Jan 22, 2008 | 39.41 | 40.85 | 39.24 | 40.11 | 4,080,468 | -1.13(-2.74%) |
Jan 21, 2008 | 41.81 | 42.58 | 40.47 | 41.24 | 4,750,646 | +0.00(+0.00%) |
Jan 18, 2008 | 41.81 | 42.58 | 40.47 | 41.24 | 4,750,646 | +0.35(+0.86%) |
Jan 17, 2008 | 42.50 | 42.50 | 40.12 | 40.89 | 5,944,946 | -1.60(-3.77%) |
Jan 16, 2008 | 41.20 | 43.78 | 40.56 | 42.49 | 6,220,228 | -0.16(-0.38%) |
Jan 15, 2008 | 43.83 | 44.35 | 42.63 | 42.65 | 2,716,106 | -1.67(-3.77%) |
Jan 14, 2008 | 43.60 | 44.72 | 42.53 | 44.32 | 2,665,132 | +1.14(+2.64%) |
Jan 11, 2008 | 44.11 | 44.39 | 43.12 | 43.18 | 2,802,363 | -1.48(-3.31%) |
Jan 10, 2008 | 44.09 | 45.11 | 43.45 | 44.66 | 2,998,308 | +0.27(+0.61%) |
Jan 09, 2008 | 44.84 | 45.69 | 44.00 | 44.39 | 3,452,836 | -0.43(-0.96%) |
Jan 08, 2008 | 47.00 | 47.10 | 44.81 | 44.82 | 3,891,106 | -1.90(-4.07%) |
Jan 07, 2008 | 45.88 | 47.05 | 45.60 | 46.72 | 2,879,828 | +1.02(+2.23%) |
Jan 04, 2008 | 47.70 | 47.70 | 45.54 | 45.70 | 2,674,750 | -2.14(-4.47%) |
Jan 03, 2008 | 48.29 | 48.83 | 47.62 | 47.84 | 2,327,380 | -0.40(-0.83%) |
Jan 02, 2008 | 49.64 | 49.71 | 48.04 | 48.24 | 2,400,959 | -1.52(-3.05%) |
Jan 01, 2008 | 50.10 | 50.29 | 49.70 | 49.76 | 1,476,274 | +0.00(+0.00%) |
Dec 31, 2007 | 50.10 | 50.29 | 49.70 | 49.76 | 1,462,082 | -0.50(-0.99%) |
Dec 28, 2007 | 49.75 | 50.61 | 49.75 | 50.26 | 1,107,890 | +0.41(+0.82%) |
Dec 27, 2007 | 51.10 | 51.15 | 49.62 | 49.85 | 1,524,756 | -1.19(-2.33%) |
Dec 26, 2007 | 50.85 | 51.10 | 50.42 | 51.04 | 827,030 | +0.02(+0.04%) |
Dec 24, 2007 | 50.70 | 51.22 | 50.65 | 51.02 | 498,260 | +0.03(+0.06%) |
Dec 21, 2007 | 50.90 | 51.12 | 50.34 | 50.99 | 3,174,163 | +0.49(+0.97%) |
Dec 20, 2007 | 50.00 | 50.57 | 49.67 | 50.50 | 1,851,650 | +0.82(+1.65%) |
Dec 19, 2007 | 49.63 | 50.02 | 49.20 | 49.68 | 1,791,594 | -0.10(-0.20%) |
Dec 18, 2007 | 48.52 | 50.03 | 48.41 | 49.78 | 2,616,402 | +1.23(+2.53%) |
Dec 17, 2007 | 49.58 | 49.59 | 48.45 | 48.55 | 1,863,188 | -1.01(-2.04%) |
Dec 14, 2007 | 49.84 | 50.56 | 49.54 | 49.56 | 2,365,297 | -0.77(-1.53%) |
Dec 13, 2007 | 49.40 | 50.47 | 49.21 | 50.33 | 2,125,751 | +0.83(+1.68%) |
Dec 12, 2007 | 49.97 | 50.13 | 49.00 | 49.50 | 2,452,860 | +0.40(+0.81%) |
Dec 11, 2007 | 49.33 | 50.18 | 49.00 | 49.10 | 2,791,041 | -0.58(-1.17%) |
Dec 10, 2007 | 48.64 | 49.95 | 48.51 | 49.68 | 1,852,438 | +1.48(+3.07%) |
Dec 07, 2007 | 48.00 | 48.37 | 47.44 | 48.20 | 1,587,202 | +0.11(+0.23%) |
Dec 06, 2007 | 48.91 | 48.91 | 47.40 | 48.09 | 3,183,245 | -0.63(-1.29%) |
Dec 05, 2007 | 47.98 | 49.21 | 47.85 | 48.72 | 2,277,312 | +1.13(+2.37%) |
Dec 04, 2007 | 46.84 | 47.95 | 46.84 | 47.59 | 1,410,803 | +0.06(+0.13%) |
Dec 03, 2007 | 46.76 | 47.95 | 46.69 | 47.53 | 2,394,111 | +0.44(+0.93%) |
Nov 30, 2007 | 47.42 | 47.83 | 46.83 | 47.09 | 2,218,408 | -0.37(-0.78%) |
Nov 29, 2007 | 46.46 | 47.64 | 46.18 | 47.46 | 1,925,479 | +0.84(+1.80%) |
Nov 28, 2007 | 45.90 | 46.80 | 45.35 | 46.62 | 3,532,030 | +0.75(+1.64%) |
Nov 27, 2007 | 44.95 | 46.53 | 44.60 | 45.87 | 2,505,887 | +1.31(+2.94%) |
Nov 26, 2007 | 45.37 | 46.13 | 44.51 | 44.56 | 1,689,190 | -1.23(-2.69%) |
Nov 23, 2007 | 45.34 | 46.15 | 45.25 | 45.79 | 640,675 | +0.56(+1.24%) |
Nov 21, 2007 | 46.29 | 47.18 | 44.90 | 45.23 | 2,509,481 | -1.11(-2.40%) |
Nov 20, 2007 | 46.14 | 47.21 | 45.25 | 46.34 | 1,796,193 | +0.27(+0.59%) |
Nov 19, 2007 | 46.31 | 46.69 | 45.70 | 46.07 | 2,897,101 | -0.34(-0.73%) |
Nov 16, 2007 | 44.87 | 47.46 | 44.78 | 46.41 | 6,011,206 | -1.05(-2.21%) |
Nov 15, 2007 | 47.28 | 48.00 | 46.84 | 47.46 | 2,823,014 | -0.07(-0.15%) |
Nov 14, 2007 | 48.63 | 49.00 | 47.50 | 47.53 | 2,579,874 | -0.46(-0.96%) |
Nov 13, 2007 | 46.66 | 48.60 | 46.44 | 47.99 | 3,299,462 | +3.15(+7.02%) |
Nov 12, 2007 | 46.02 | 46.67 | 44.84 | 44.84 | 3,080,308 | -1.32(-2.86%) |
Nov 09, 2007 | 46.51 | 47.26 | 46.02 | 46.16 | 2,479,521 | -1.20(-2.53%) |
Nov 08, 2007 | 48.20 | 48.55 | 45.50 | 47.36 | 3,746,497 | -1.06(-2.19%) |
Nov 07, 2007 | 49.38 | 49.84 | 48.37 | 48.42 | 1,875,734 | -1.29(-2.60%) |
Nov 06, 2007 | 49.68 | 49.73 | 48.65 | 49.71 | 2,448,681 | +1.61(+3.35%) |
Nov 05, 2007 | 48.15 | 48.54 | 47.79 | 48.10 | 1,581,759 | -0.71(-1.45%) |
Nov 02, 2007 | 48.37 | 48.94 | 47.48 | 48.81 | 1,671,482 | +1.01(+2.11%) |
Nov 01, 2007 | 48.16 | 49.00 | 47.73 | 47.80 | 1,871,065 | -1.10(-2.25%) |
Oct 31, 2007 | 47.30 | 48.90 | 46.85 | 48.90 | 3,688,723 | +1.94(+4.13%) |
Oct 30, 2007 | 47.59 | 47.60 | 46.78 | 46.96 | 2,335,547 | -0.75(-1.57%) |
Oct 29, 2007 | 47.77 | 48.12 | 47.16 | 47.71 | 3,150,193 | +0.06(+0.13%) |
Oct 26, 2007 | 47.55 | 48.10 | 47.36 | 47.65 | 1,975,059 | +0.40(+0.85%) |
Oct 25, 2007 | 47.54 | 48.19 | 46.98 | 47.25 | 2,177,610 | +0.06(+0.13%) |
Oct 24, 2007 | 46.80 | 47.44 | 45.54 | 47.19 | 2,103,831 | -0.03(-0.06%) |
Oct 23, 2007 | 46.73 | 47.25 | 46.46 | 47.22 | 1,963,863 | -0.27(-0.57%) |
Oct 22, 2007 | 46.72 | 47.84 | 45.86 | 47.49 | 2,064,900 | +0.53(+1.13%) |
Oct 19, 2007 | 49.00 | 49.27 | 46.89 | 46.96 | 2,690,753 | -2.11(-4.30%) |
Oct 18, 2007 | 48.46 | 49.43 | 48.30 | 49.07 | 1,852,533 | +0.70(+1.45%) |
Oct 17, 2007 | 48.50 | 48.94 | 47.52 | 48.37 | 2,929,894 | -0.81(-1.65%) |
Oct 16, 2007 | 49.97 | 50.50 | 48.94 | 49.18 | 2,025,219 | -0.67(-1.34%) |
Oct 15, 2007 | 50.50 | 51.00 | 49.44 | 49.85 | 1,335,474 | -0.95(-1.87%) |
Oct 12, 2007 | 50.25 | 51.00 | 50.02 | 50.80 | 2,049,987 | +0.84(+1.68%) |
Oct 11, 2007 | 50.76 | 51.32 | 49.80 | 49.96 | 2,266,913 | -0.74(-1.46%) |
Oct 10, 2007 | 50.71 | 50.96 | 50.35 | 50.70 | 1,413,937 | -0.05(-0.10%) |
Oct 09, 2007 | 50.76 | 51.18 | 50.47 | 50.75 | 2,161,668 | +0.00(+0.00%) |
Oct 08, 2007 | 50.47 | 50.93 | 50.03 | 50.75 | 1,214,145 | +0.19(+0.38%) |
Oct 05, 2007 | 50.08 | 50.61 | 49.21 | 50.56 | 2,361,032 | +0.59(+1.18%) |
Oct 04, 2007 | 49.78 | 50.46 | 49.51 | 49.97 | 1,387,846 | +0.33(+0.66%) |
Oct 03, 2007 | 49.82 | 50.00 | 49.41 | 49.64 | 1,135,693 | -0.27(-0.54%) |
Oct 02, 2007 | 50.04 | 50.04 | 49.13 | 49.91 | 1,785,127 | +0.09(+0.18%) |
Oct 01, 2007 | 48.59 | 49.99 | 48.27 | 49.82 | 1,992,365 | -0.15(-0.30%) |
Sep 28, 2007 | 49.61 | 50.05 | 49.57 | 49.97 | 1,910,707 | +0.17(+0.34%) |
Sep 27, 2007 | 50.16 | 50.22 | 49.27 | 49.80 | 1,903,818 | -0.30(-0.60%) |
Sep 26, 2007 | 49.81 | 50.55 | 49.43 | 50.10 | 2,096,906 | +0.21(+0.42%) |
Sep 25, 2007 | 48.23 | 49.99 | 48.23 | 49.89 | 2,323,325 | +1.48(+3.06%) |
Sep 24, 2007 | 48.58 | 48.68 | 48.00 | 48.41 | 2,275,677 | -0.31(-0.64%) |
Sep 21, 2007 | 49.63 | 49.80 | 48.63 | 48.72 | 2,965,399 | -0.59(-1.20%) |
Sep 20, 2007 | 49.50 | 49.70 | 49.00 | 49.31 | 2,418,452 | -0.59(-1.18%) |
Sep 19, 2007 | 48.63 | 50.04 | 48.34 | 49.90 | 5,744,380 | +1.05(+2.15%) |
Sep 18, 2007 | 47.50 | 48.85 | 47.34 | 48.85 | 2,729,694 | +1.64(+3.47%) |
Sep 17, 2007 | 47.34 | 47.56 | 46.69 | 47.21 | 1,664,588 | -0.35(-0.74%) |
Sep 14, 2007 | 46.90 | 47.79 | 46.77 | 47.56 | 2,233,250 | +0.32(+0.68%) |
Sep 13, 2007 | 47.06 | 47.50 | 46.73 | 47.24 | 1,593,065 | +0.45(+0.96%) |
Sep 12, 2007 | 46.36 | 47.46 | 46.17 | 46.79 | 1,961,939 | +0.24(+0.52%) |
Sep 11, 2007 | 46.00 | 46.69 | 45.84 | 46.55 | 1,294,021 | +1.11(+2.44%) |
Sep 10, 2007 | 45.51 | 46.25 | 45.36 | 45.44 | 2,305,175 | +0.29(+0.64%) |
Sep 07, 2007 | 46.45 | 46.92 | 45.00 | 45.15 | 2,246,475 | -1.57(-3.36%) |
Sep 06, 2007 | 47.00 | 47.05 | 46.34 | 46.72 | 1,308,104 | -0.12(-0.26%) |
Sep 05, 2007 | 46.34 | 46.85 | 46.16 | 46.84 | 1,994,657 | +0.26(+0.56%) |
Sep 04, 2007 | 46.15 | 47.10 | 45.60 | 46.58 | 1,784,445 | +0.26(+0.56%) |
Aug 31, 2007 | 46.12 | 46.60 | 45.54 | 46.32 | 1,794,293 | +0.92(+2.03%) |
Aug 30, 2007 | 44.93 | 46.25 | 44.65 | 45.40 | 1,927,776 | +0.26(+0.58%) |
Aug 29, 2007 | 44.40 | 45.32 | 43.60 | 45.14 | 1,304,684 | +1.11(+2.52%) |
Aug 28, 2007 | 45.12 | 45.47 | 44.03 | 44.03 | 1,919,453 | -1.44(-3.17%) |
Aug 27, 2007 | 45.03 | 45.72 | 44.75 | 45.47 | 1,518,708 | -0.08(-0.18%) |
Aug 24, 2007 | 45.02 | 45.55 | 44.85 | 45.55 | 1,392,222 | +0.51(+1.13%) |
Aug 23, 2007 | 46.29 | 46.50 | 44.76 | 45.04 | 2,896,174 | -1.04(-2.26%) |
Aug 22, 2007 | 45.85 | 46.30 | 45.58 | 46.08 | 2,536,727 | +0.39(+0.85%) |
Aug 21, 2007 | 45.41 | 46.01 | 44.57 | 45.69 | 3,129,732 | -0.76(-1.64%) |
Aug 20, 2007 | 44.60 | 46.63 | 44.09 | 46.45 | 4,006,916 | +1.55(+3.45%) |
Aug 17, 2007 | 44.66 | 45.11 | 43.00 | 44.90 | 5,453,703 | +2.29(+5.37%) |
Aug 16, 2007 | 42.61 | 43.12 | 40.82 | 42.61 | 5,124,629 | +0.00(+0.00%) |
Aug 15, 2007 | 43.22 | 45.00 | 42.38 | 42.61 | 3,049,623 | -1.26(-2.87%) |
Aug 14, 2007 | 44.60 | 44.66 | 43.74 | 43.87 | 2,736,761 | -0.75(-1.68%) |
Aug 13, 2007 | 43.50 | 44.90 | 43.20 | 44.62 | 3,952,046 | +1.49(+3.45%) |
Aug 10, 2007 | 43.63 | 44.44 | 42.83 | 43.13 | 2,969,840 | -0.50(-1.15%) |
Aug 09, 2007 | 43.85 | 44.80 | 43.38 | 43.63 | 4,470,157 | -0.40(-0.91%) |
Aug 08, 2007 | 43.25 | 45.10 | 42.92 | 44.03 | 4,024,174 | +1.12(+2.61%) |
Aug 07, 2007 | 41.12 | 43.83 | 40.80 | 42.91 | 3,972,245 | +1.45(+3.50%) |
Aug 06, 2007 | 40.79 | 41.47 | 40.61 | 41.46 | 2,930,385 | +0.99(+2.45%) |
Aug 03, 2007 | 41.00 | 42.00 | 40.47 | 40.47 | 4,872,635 | -1.23(-2.95%) |
Aug 02, 2007 | 42.90 | 43.67 | 41.59 | 41.70 | 9,400,857 | -1.99(-4.55%) |
Aug 01, 2007 | 42.17 | 44.10 | 42.17 | 43.69 | 9,458,259 | +1.32(+3.12%) |
Jul 31, 2007 | 44.00 | 44.00 | 42.32 | 42.37 | 4,247,949 | -1.46(-3.33%) |
Jul 30, 2007 | 43.24 | 44.08 | 43.18 | 43.83 | 3,485,068 | +0.54(+1.25%) |
Jul 27, 2007 | 43.67 | 44.46 | 43.29 | 43.29 | 3,131,130 | -0.34(-0.78%) |
Jul 26, 2007 | 43.51 | 44.06 | 42.65 | 43.63 | 6,802,442 | -0.54(-1.22%) |
Jul 25, 2007 | 44.45 | 44.69 | 43.85 | 44.17 | 3,639,337 | -0.17(-0.38%) |
Jul 24, 2007 | 44.50 | 44.96 | 44.12 | 44.34 | 4,186,016 | -0.38(-0.85%) |
Jul 23, 2007 | 44.85 | 45.19 | 44.44 | 44.72 | 2,648,071 | +0.18(+0.40%) |
Jul 20, 2007 | 45.99 | 45.99 | 44.24 | 44.54 | 6,083,510 | -3.36(-7.01%) |
Jul 19, 2007 | 47.00 | 47.95 | 46.55 | 47.90 | 2,652,828 | +1.13(+2.42%) |
Jul 18, 2007 | 47.00 | 47.22 | 46.39 | 46.77 | 3,158,088 | -0.53(-1.12%) |
Jul 17, 2007 | 47.26 | 47.47 | 46.88 | 47.30 | 1,462,663 | +0.27(+0.57%) |
Jul 16, 2007 | 46.75 | 47.49 | 46.64 | 47.03 | 3,909,333 | +0.03(+0.06%) |
Jul 13, 2007 | 46.92 | 47.00 | 46.40 | 47.00 | 2,263,811 | +0.10(+0.21%) |
Jul 12, 2007 | 45.30 | 46.90 | 45.15 | 46.90 | 3,843,358 | +1.52(+3.35%) |
Jul 11, 2007 | 44.76 | 45.53 | 44.16 | 45.38 | 3,238,091 | +0.48(+1.07%) |
Jul 10, 2007 | 44.89 | 45.35 | 44.60 | 44.90 | 3,378,066 | -0.06(-0.13%) |
Jul 09, 2007 | 45.41 | 45.41 | 44.81 | 44.96 | 4,175,092 | -0.24(-0.53%) |
Jul 06, 2007 | 45.46 | 45.55 | 44.66 | 45.20 | 6,752,640 | -0.59(-1.29%) |
Jul 05, 2007 | 46.00 | 46.09 | 45.51 | 45.79 | 7,246,054 | -0.31(-0.67%) |
Jul 03, 2007 | 47.37 | 47.37 | 45.94 | 46.10 | 2,487,012 | -1.19(-2.52%) |
Jul 02, 2007 | 46.64 | 47.50 | 46.60 | 47.29 | 2,737,302 | +0.21(+0.45%) |
Jun 29, 2007 | 47.73 | 47.90 | 46.51 | 47.08 | 4,746,825 | -0.69(-1.44%) |
Jun 28, 2007 | 47.60 | 48.14 | 47.48 | 47.77 | 3,555,845 | +0.05(+0.10%) |
Jun 27, 2007 | 46.80 | 47.73 | 46.61 | 47.72 | 3,634,359 | +0.58(+1.23%) |
Jun 26, 2007 | 47.25 | 47.34 | 46.60 | 47.14 | 3,229,411 | +0.23(+0.49%) |
Jun 25, 2007 | 46.60 | 47.69 | 46.41 | 46.91 | 3,832,265 | +0.25(+0.54%) |
Jun 22, 2007 | 46.91 | 47.16 | 46.24 | 46.66 | 4,147,879 | -0.51(-1.08%) |
Jun 21, 2007 | 46.62 | 47.50 | 46.62 | 47.17 | 4,405,886 | +0.53(+1.14%) |
Jun 20, 2007 | 46.65 | 47.07 | 46.37 | 46.64 | 3,514,600 | +0.14(+0.30%) |
Jun 19, 2007 | 45.26 | 46.75 | 45.11 | 46.50 | 2,985,000 | +1.00(+2.20%) |
Jun 18, 2007 | 45.00 | 45.66 | 44.65 | 45.50 | 2,109,200 | +0.50(+1.11%) |
Jun 15, 2007 | 45.78 | 45.78 | 44.68 | 45.00 | 4,586,000 | -0.29(-0.64%) |
Jun 14, 2007 | 46.05 | 46.20 | 44.67 | 45.29 | 5,396,500 | -1.75(-3.72%) |
Jun 13, 2007 | 45.75 | 47.17 | 45.35 | 47.04 | 4,394,600 | +1.25(+2.73%) |
Jun 12, 2007 | 44.51 | 45.99 | 44.25 | 45.79 | 3,532,100 | +0.96(+2.14%) |
Jun 11, 2007 | 44.00 | 45.07 | 43.60 | 44.83 | 2,573,546 | +0.65(+1.47%) |
Jun 08, 2007 | 43.05 | 44.22 | 42.83 | 44.18 | 2,742,342 | +0.51(+1.17%) |
Jun 07, 2007 | 43.79 | 44.34 | 43.50 | 43.67 | 3,502,936 | -0.88(-1.98%) |
Jun 06, 2007 | 44.42 | 44.87 | 44.33 | 44.55 | 1,679,732 | -0.24(-0.54%) |
Jun 05, 2007 | 44.20 | 44.85 | 44.08 | 44.79 | 3,414,286 | -0.31(-0.69%) |
Jun 04, 2007 | 44.66 | 45.14 | 44.29 | 45.10 | 1,356,754 | +0.20(+0.45%) |
Jun 01, 2007 | 45.33 | 45.47 | 44.82 | 44.90 | 1,274,812 | -0.55(-1.21%) |
May 31, 2007 | 44.98 | 45.50 | 44.59 | 45.45 | 1,821,051 | +0.42(+0.93%) |
May 30, 2007 | 44.60 | 45.13 | 44.27 | 45.03 | 1,828,416 | +0.13(+0.29%) |
May 29, 2007 | 44.91 | 45.04 | 44.47 | 44.90 | 1,414,045 | -0.07(-0.16%) |
May 25, 2007 | 44.96 | 45.30 | 44.46 | 44.97 | 1,104,840 | +0.23(+0.51%) |
May 24, 2007 | 45.37 | 45.60 | 44.54 | 44.74 | 2,234,207 | -0.77(-1.69%) |
May 23, 2007 | 45.48 | 45.87 | 45.41 | 45.51 | 2,890,969 | -0.02(-0.04%) |
May 22, 2007 | 44.90 | 45.62 | 44.72 | 45.53 | 2,865,901 | +0.40(+0.89%) |
May 21, 2007 | 44.42 | 45.32 | 44.27 | 45.13 | 3,306,491 | +0.83(+1.87%) |
May 18, 2007 | 42.50 | 44.57 | 41.72 | 44.30 | 7,718,921 | +1.00(+2.31%) |
May 17, 2007 | 43.85 | 43.86 | 43.19 | 43.30 | 2,782,172 | -0.50(-1.14%) |
May 16, 2007 | 43.22 | 43.82 | 42.73 | 43.80 | 2,823,052 | +0.72(+1.67%) |
May 15, 2007 | 43.30 | 43.75 | 42.83 | 43.08 | 3,179,458 | -0.34(-0.78%) |
May 14, 2007 | 43.11 | 43.75 | 43.01 | 43.42 | 2,001,888 | +0.15(+0.35%) |
May 11, 2007 | 42.93 | 43.30 | 42.38 | 43.27 | 1,566,229 | +0.93(+2.20%) |
May 10, 2007 | 42.72 | 42.90 | 41.97 | 42.34 | 2,817,587 | -0.59(-1.37%) |
May 09, 2007 | 42.76 | 43.33 | 42.67 | 42.93 | 2,764,204 | +0.22(+0.52%) |
May 08, 2007 | 41.83 | 42.78 | 41.61 | 42.71 | 2,484,236 | +0.81(+1.93%) |
May 07, 2007 | 41.81 | 42.10 | 41.37 | 41.90 | 1,495,970 | +0.20(+0.48%) |
May 04, 2007 | 41.61 | 41.95 | 41.26 | 41.70 | 1,033,246 | +0.17(+0.41%) |
May 03, 2007 | 42.05 | 42.11 | 41.40 | 41.53 | 1,714,856 | -0.40(-0.95%) |
May 02, 2007 | 41.31 | 42.08 | 41.22 | 41.93 | 1,181,395 | +0.53(+1.28%) |