Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 43.76 | 44.32 | 43.61 | 43.86 | 4,775,375 | +0.39(+0.90%) |
Apr 29, 2008 | 44.03 | 44.28 | 43.47 | 43.47 | 5,771,811 | -0.94(-2.11%) |
Apr 28, 2008 | 45.09 | 45.17 | 44.12 | 44.41 | 5,503,021 | -0.44(-0.99%) |
Apr 25, 2008 | 45.04 | 45.14 | 44.54 | 44.85 | 7,654,104 | -1.35(-2.92%) |
Apr 24, 2008 | 46.23 | 46.64 | 45.38 | 46.20 | 6,101,950 | +0.10(+0.21%) |
Apr 23, 2008 | 46.47 | 46.58 | 45.75 | 46.11 | 3,026,388 | -0.26(-0.57%) |
Apr 22, 2008 | 46.26 | 46.53 | 45.73 | 46.37 | 4,423,272 | +0.28(+0.60%) |
Apr 21, 2008 | 45.92 | 46.34 | 45.84 | 46.09 | 3,340,478 | +0.07(+0.15%) |
Apr 18, 2008 | 46.65 | 46.66 | 45.72 | 46.02 | 8,721,354 | +0.20(+0.43%) |
Apr 17, 2008 | 45.79 | 46.11 | 45.47 | 45.83 | 4,275,419 | -0.34(-0.73%) |
Apr 16, 2008 | 45.56 | 46.17 | 45.56 | 46.17 | 5,466,217 | +0.91(+2.01%) |
Apr 15, 2008 | 45.34 | 45.44 | 44.84 | 45.26 | 2,406,737 | +0.13(+0.28%) |
Apr 14, 2008 | 44.84 | 45.26 | 44.73 | 45.13 | 3,028,589 | +0.08(+0.17%) |
Apr 11, 2008 | 45.32 | 45.49 | 44.93 | 45.05 | 3,203,676 | -0.77(-1.69%) |
Apr 10, 2008 | 45.19 | 45.89 | 44.72 | 45.83 | 5,591,257 | +0.69(+1.53%) |
Apr 09, 2008 | 45.83 | 46.09 | 45.01 | 45.14 | 5,442,603 | -0.85(-1.84%) |
Apr 08, 2008 | 45.94 | 46.09 | 45.38 | 45.99 | 7,504,393 | -0.25(-0.54%) |
Apr 07, 2008 | 46.59 | 46.59 | 45.60 | 46.23 | 4,868,827 | +0.45(+0.98%) |
Apr 04, 2008 | 46.39 | 46.39 | 45.65 | 45.78 | 4,489,744 | -0.56(-1.20%) |
Apr 03, 2008 | 45.86 | 46.50 | 45.50 | 46.34 | 5,124,992 | +0.32(+0.70%) |
Apr 02, 2008 | 46.69 | 46.82 | 45.87 | 46.02 | 9,835,257 | -0.38(-0.83%) |
Apr 01, 2008 | 45.35 | 46.54 | 44.89 | 46.40 | 9,535,587 | +2.03(+4.59%) |
Mar 31, 2008 | 43.24 | 44.82 | 43.04 | 44.36 | 4,226,233 | +1.10(+2.53%) |
Mar 28, 2008 | 43.78 | 43.78 | 43.17 | 43.27 | 4,150,539 | -0.27(-0.62%) |
Mar 27, 2008 | 44.12 | 44.12 | 43.38 | 43.54 | 3,618,282 | +0.07(+0.16%) |
Mar 26, 2008 | 43.58 | 43.61 | 43.06 | 43.47 | 4,474,917 | -0.06(-0.14%) |
Mar 25, 2008 | 43.27 | 43.76 | 42.77 | 43.53 | 5,242,788 | +0.39(+0.90%) |
Mar 24, 2008 | 42.56 | 43.43 | 42.04 | 43.14 | 6,051,553 | +1.44(+3.44%) |
Mar 21, 2008 | 41.47 | 41.98 | 40.62 | 41.71 | 7,918,568 | +0.00(+0.00%) |
Mar 20, 2008 | 41.47 | 41.98 | 40.62 | 41.71 | 7,918,568 | +0.46(+1.11%) |
Mar 19, 2008 | 43.28 | 43.28 | 41.25 | 41.25 | 7,356,946 | -1.61(-3.77%) |
Mar 18, 2008 | 42.39 | 42.93 | 41.67 | 42.86 | 7,823,525 | +1.95(+4.77%) |
Mar 17, 2008 | 40.06 | 41.60 | 40.06 | 40.91 | 7,992,854 | -0.86(-2.07%) |
Mar 14, 2008 | 43.16 | 43.16 | 40.90 | 41.77 | 8,101,367 | -1.25(-2.91%) |
Mar 13, 2008 | 41.29 | 43.03 | 41.05 | 43.03 | 6,800,588 | +0.87(+2.07%) |
Mar 12, 2008 | 42.43 | 42.98 | 41.96 | 42.16 | 4,441,656 | -0.50(-1.16%) |
Mar 11, 2008 | 41.21 | 42.65 | 40.97 | 42.65 | 6,465,019 | +2.53(+6.31%) |
Mar 10, 2008 | 40.66 | 41.00 | 39.91 | 40.12 | 5,283,157 | -0.75(-1.84%) |
Mar 07, 2008 | 40.23 | 41.29 | 40.18 | 40.87 | 7,654,597 | -0.13(-0.31%) |
Mar 06, 2008 | 42.25 | 42.25 | 40.84 | 41.00 | 5,160,024 | -1.37(-3.24%) |
Mar 05, 2008 | 42.19 | 42.77 | 41.92 | 42.37 | 4,516,115 | +0.23(+0.53%) |
Mar 04, 2008 | 42.16 | 42.55 | 41.53 | 42.15 | 7,165,278 | -0.38(-0.90%) |
Mar 03, 2008 | 41.46 | 42.68 | 41.40 | 42.53 | 5,398,373 | +0.81(+1.94%) |
Feb 29, 2008 | 43.49 | 43.55 | 41.65 | 41.72 | 7,104,436 | -2.16(-4.93%) |
Feb 28, 2008 | 44.20 | 44.56 | 43.84 | 43.88 | 4,881,413 | -0.69(-1.55%) |
Feb 27, 2008 | 43.82 | 44.63 | 43.58 | 44.57 | 7,603,120 | +0.62(+1.42%) |
Feb 26, 2008 | 43.43 | 44.16 | 42.97 | 43.95 | 5,477,674 | +0.37(+0.84%) |
Feb 25, 2008 | 42.84 | 43.58 | 42.25 | 43.58 | 5,378,853 | +0.77(+1.81%) |
Feb 22, 2008 | 42.26 | 42.81 | 41.71 | 42.81 | 4,393,533 | +0.69(+1.64%) |
Feb 21, 2008 | 42.43 | 42.63 | 42.02 | 42.12 | 4,277,352 | -0.31(-0.73%) |
Feb 20, 2008 | 41.37 | 42.43 | 41.05 | 42.43 | 4,774,913 | +0.59(+1.42%) |
Feb 19, 2008 | 42.37 | 42.79 | 41.60 | 41.83 | 7,354,859 | +0.25(+0.60%) |
Feb 18, 2008 | 41.57 | 41.96 | 41.19 | 41.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.57 | 41.96 | 41.19 | 41.59 | 4,146,539 | -0.64(-1.51%) |
Feb 14, 2008 | 42.65 | 43.38 | 41.91 | 42.22 | 4,327,419 | -0.41(-0.97%) |
Feb 13, 2008 | 42.04 | 42.67 | 41.92 | 42.64 | 7,038,065 | +0.72(+1.72%) |
Feb 12, 2008 | 42.41 | 42.56 | 41.71 | 41.92 | 5,503,088 | +0.17(+0.41%) |
Feb 11, 2008 | 40.60 | 41.86 | 40.40 | 41.74 | 5,344,763 | +1.03(+2.53%) |
Feb 08, 2008 | 40.39 | 41.11 | 40.39 | 40.72 | 3,717,029 | -0.07(-0.18%) |
Feb 07, 2008 | 40.00 | 41.17 | 39.51 | 40.79 | 7,667,382 | +0.57(+1.42%) |
Feb 06, 2008 | 40.06 | 41.38 | 40.06 | 40.22 | 5,274,898 | -0.20(-0.50%) |
Feb 05, 2008 | 41.62 | 41.94 | 40.37 | 40.42 | 6,364,369 | -2.09(-4.93%) |
Feb 04, 2008 | 43.24 | 43.33 | 42.31 | 42.52 | 6,182,536 | -0.12(-0.28%) |
Feb 01, 2008 | 41.54 | 42.94 | 41.54 | 42.64 | 7,333,990 | +1.00(+2.40%) |
Jan 31, 2008 | 39.77 | 41.83 | 39.71 | 41.64 | 6,952,717 | +0.79(+1.93%) |
Jan 30, 2008 | 40.28 | 41.66 | 40.27 | 40.85 | 5,956,871 | +0.17(+0.41%) |
Jan 29, 2008 | 39.90 | 40.76 | 39.85 | 40.69 | 5,164,425 | +0.99(+2.50%) |
Jan 28, 2008 | 39.02 | 39.76 | 38.33 | 39.69 | 4,511,446 | +0.59(+1.50%) |
Jan 25, 2008 | 40.84 | 40.98 | 38.98 | 39.11 | 6,068,016 | -0.95(-2.36%) |
Jan 24, 2008 | 39.72 | 40.42 | 39.18 | 40.06 | 8,615,870 | +0.68(+1.72%) |
Jan 23, 2008 | 36.86 | 39.42 | 36.21 | 39.38 | 12,967,419 | +1.45(+3.82%) |
Jan 22, 2008 | 35.67 | 38.58 | 35.67 | 37.93 | 11,203,721 | -0.11(-0.30%) |
Jan 21, 2008 | 37.69 | 38.63 | 36.98 | 38.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.69 | 38.63 | 36.98 | 38.04 | 9,143,748 | +0.72(+1.93%) |
Jan 17, 2008 | 38.81 | 39.42 | 36.98 | 37.32 | 8,885,319 | -1.26(-3.27%) |
Jan 16, 2008 | 39.15 | 39.56 | 36.29 | 38.58 | 9,984,378 | -0.95(-2.39%) |
Jan 15, 2008 | 40.13 | 40.65 | 39.53 | 39.53 | 5,606,431 | -1.55(-3.76%) |
Jan 14, 2008 | 41.65 | 41.69 | 40.70 | 41.08 | 3,948,910 | -0.18(-0.44%) |
Jan 11, 2008 | 41.28 | 41.82 | 40.75 | 41.26 | 4,639,287 | -0.32(-0.78%) |
Jan 10, 2008 | 40.51 | 41.79 | 40.03 | 41.58 | 6,416,437 | +0.99(+2.44%) |
Jan 09, 2008 | 40.16 | 40.69 | 39.33 | 40.59 | 8,489,455 | +0.50(+1.25%) |
Jan 08, 2008 | 40.42 | 41.17 | 40.06 | 40.09 | 6,559,034 | -0.14(-0.35%) |
Jan 07, 2008 | 40.24 | 40.54 | 39.54 | 40.22 | 6,783,271 | +0.14(+0.35%) |
Jan 04, 2008 | 40.82 | 40.91 | 40.05 | 40.09 | 7,666,134 | -1.43(-3.44%) |
Jan 03, 2008 | 41.08 | 41.89 | 40.99 | 41.51 | 3,605,904 | +0.51(+1.25%) |
Jan 02, 2008 | 42.13 | 42.53 | 40.93 | 41.00 | 8,435,577 | -1.04(-2.46%) |
Jan 01, 2008 | 42.19 | 42.58 | 41.71 | 42.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.19 | 42.58 | 41.71 | 42.04 | 2,779,954 | -0.49(-1.15%) |
Dec 28, 2007 | 42.86 | 42.94 | 42.31 | 42.52 | 1,849,215 | -0.19(-0.44%) |
Dec 27, 2007 | 43.16 | 43.19 | 42.53 | 42.71 | 2,036,742 | -0.49(-1.13%) |
Dec 26, 2007 | 42.73 | 43.36 | 42.73 | 43.20 | 1,278,875 | -0.13(-0.29%) |
Dec 24, 2007 | 42.48 | 43.33 | 42.48 | 43.33 | 1,536,249 | +0.75(+1.76%) |
Dec 21, 2007 | 41.81 | 42.67 | 41.80 | 42.58 | 3,319,421 | +0.97(+2.33%) |
Dec 20, 2007 | 41.75 | 41.75 | 41.19 | 41.61 | 3,946,529 | -0.37(-0.88%) |
Dec 19, 2007 | 42.25 | 42.89 | 41.90 | 41.98 | 3,598,843 | -0.20(-0.46%) |
Dec 18, 2007 | 42.39 | 42.71 | 41.61 | 42.17 | 4,673,490 | +0.26(+0.63%) |
Dec 17, 2007 | 42.95 | 43.24 | 41.62 | 41.91 | 3,967,045 | -1.70(-3.91%) |
Dec 14, 2007 | 43.21 | 43.79 | 43.01 | 43.61 | 2,987,773 | -0.11(-0.24%) |
Dec 13, 2007 | 43.88 | 43.88 | 42.99 | 43.72 | 5,633,313 | -0.66(-1.49%) |
Dec 12, 2007 | 45.21 | 45.82 | 43.60 | 44.38 | 3,478,275 | +0.61(+1.39%) |
Dec 11, 2007 | 45.44 | 45.93 | 43.64 | 43.77 | 5,853,786 | -1.79(-3.92%) |
Dec 10, 2007 | 45.46 | 45.83 | 45.24 | 45.56 | 2,746,518 | -0.05(-0.12%) |
Dec 07, 2007 | 45.79 | 45.79 | 45.15 | 45.61 | 3,072,098 | +0.20(+0.43%) |
Dec 06, 2007 | 44.67 | 45.56 | 44.49 | 45.41 | 5,149,205 | +0.83(+1.85%) |
Dec 05, 2007 | 43.99 | 44.64 | 43.99 | 44.59 | 5,103,579 | +1.16(+2.66%) |
Dec 04, 2007 | 43.25 | 43.86 | 43.08 | 43.43 | 4,894,816 | -0.18(-0.41%) |
Dec 03, 2007 | 43.41 | 43.72 | 42.74 | 43.61 | 3,711,419 | +0.05(+0.12%) |
Nov 30, 2007 | 43.05 | 43.91 | 42.92 | 43.56 | 4,321,866 | +0.90(+2.11%) |
Nov 29, 2007 | 42.31 | 43.12 | 41.95 | 42.66 | 4,971,269 | +0.30(+0.71%) |
Nov 28, 2007 | 41.02 | 42.75 | 40.84 | 42.36 | 5,733,558 | +1.82(+4.50%) |
Nov 27, 2007 | 39.77 | 40.67 | 39.73 | 40.54 | 5,372,922 | +0.77(+1.93%) |
Nov 26, 2007 | 41.17 | 41.57 | 39.73 | 39.77 | 6,750,732 | -1.25(-3.06%) |
Nov 23, 2007 | 41.06 | 41.80 | 40.76 | 41.02 | 1,551,228 | +0.50(+1.24%) |
Nov 21, 2007 | 40.93 | 41.29 | 40.45 | 40.52 | 8,332,482 | -1.34(-3.21%) |
Nov 20, 2007 | 42.08 | 42.34 | 41.15 | 41.86 | 5,442,477 | +0.88(+2.14%) |
Nov 19, 2007 | 41.83 | 42.46 | 40.81 | 40.99 | 6,596,428 | -1.66(-3.89%) |
Nov 16, 2007 | 41.98 | 42.74 | 41.80 | 42.65 | 4,824,789 | +0.59(+1.41%) |
Nov 15, 2007 | 42.47 | 43.07 | 41.78 | 42.05 | 6,131,993 | -0.74(-1.74%) |
Nov 14, 2007 | 43.21 | 43.72 | 42.56 | 42.80 | 5,661,364 | +0.32(+0.76%) |
Nov 13, 2007 | 40.61 | 42.67 | 40.60 | 42.47 | 6,082,073 | +2.27(+5.66%) |
Nov 12, 2007 | 41.55 | 41.77 | 39.95 | 40.20 | 6,907,595 | -1.58(-3.77%) |
Nov 09, 2007 | 41.68 | 42.26 | 41.21 | 41.77 | 6,317,968 | -0.74(-1.75%) |
Nov 08, 2007 | 43.16 | 43.44 | 41.40 | 42.52 | 8,988,085 | -0.33(-0.77%) |
Nov 07, 2007 | 43.73 | 44.09 | 42.82 | 42.85 | 9,127,622 | -1.63(-3.67%) |
Nov 06, 2007 | 44.28 | 44.55 | 44.05 | 44.48 | 5,682,069 | +0.53(+1.20%) |
Nov 05, 2007 | 43.85 | 44.30 | 43.32 | 43.95 | 6,753,623 | -0.77(-1.73%) |
Nov 02, 2007 | 45.33 | 45.70 | 44.06 | 44.72 | 3,289,672 | -0.35(-0.78%) |
Nov 01, 2007 | 45.42 | 45.68 | 44.82 | 45.08 | 5,957,014 | -1.37(-2.96%) |
Oct 31, 2007 | 46.58 | 48.17 | 45.94 | 46.45 | 5,144,787 | +0.25(+0.54%) |
Oct 30, 2007 | 46.78 | 46.83 | 45.93 | 46.20 | 4,774,602 | -0.83(-1.77%) |
Oct 29, 2007 | 47.25 | 47.64 | 46.84 | 47.04 | 7,725,740 | +0.20(+0.42%) |
Oct 26, 2007 | 46.80 | 46.88 | 46.21 | 46.84 | 4,088,538 | +0.79(+1.71%) |
Oct 25, 2007 | 46.60 | 46.60 | 45.56 | 46.05 | 6,658,811 | -0.43(-0.92%) |
Oct 24, 2007 | 46.67 | 46.67 | 45.51 | 46.48 | 3,534,092 | -0.43(-0.91%) |
Oct 23, 2007 | 46.33 | 46.92 | 46.24 | 46.91 | 2,502,732 | +1.02(+2.22%) |
Oct 22, 2007 | 45.15 | 46.21 | 44.75 | 45.89 | 4,502,174 | -0.05(-0.11%) |
Oct 19, 2007 | 47.48 | 47.55 | 45.76 | 45.94 | 7,379,975 | -1.81(-3.79%) |
Oct 18, 2007 | 47.35 | 47.77 | 47.13 | 47.75 | 4,619,931 | -0.07(-0.14%) |
Oct 17, 2007 | 47.54 | 47.85 | 46.84 | 47.82 | 5,489,839 | +0.81(+1.72%) |
Oct 16, 2007 | 46.65 | 47.06 | 46.42 | 47.01 | 3,273,120 | +0.00(+0.00%) |
Oct 15, 2007 | 47.64 | 48.04 | 46.90 | 47.01 | 3,577,581 | -0.78(-1.63%) |
Oct 12, 2007 | 46.58 | 47.79 | 46.58 | 47.79 | 3,245,068 | +0.91(+1.94%) |
Oct 11, 2007 | 47.22 | 47.92 | 46.38 | 46.88 | 10,274,670 | +0.11(+0.24%) |
Oct 10, 2007 | 46.39 | 46.95 | 46.26 | 46.77 | 4,832,018 | +0.15(+0.32%) |
Oct 09, 2007 | 46.52 | 46.86 | 46.28 | 46.62 | 3,850,859 | +0.20(+0.44%) |
Oct 08, 2007 | 45.85 | 46.50 | 45.81 | 46.41 | 3,127,697 | +0.17(+0.37%) |
Oct 05, 2007 | 45.59 | 46.53 | 45.59 | 46.24 | 4,581,309 | +0.86(+1.89%) |
Oct 04, 2007 | 45.50 | 45.68 | 44.77 | 45.38 | 3,559,385 | -0.01(-0.02%) |
Oct 03, 2007 | 45.52 | 46.17 | 45.29 | 45.39 | 4,827,183 | -0.68(-1.48%) |
Oct 02, 2007 | 44.74 | 46.24 | 44.74 | 46.08 | 8,004,922 | +1.13(+2.52%) |
Oct 01, 2007 | 43.93 | 45.03 | 43.54 | 44.94 | 4,045,337 | +0.81(+1.84%) |
Sep 28, 2007 | 43.52 | 44.13 | 43.42 | 44.13 | 3,154,992 | +0.06(+0.14%) |
Sep 27, 2007 | 43.76 | 44.29 | 43.46 | 44.07 | 3,493,594 | +0.57(+1.31%) |
Sep 26, 2007 | 43.58 | 44.78 | 43.23 | 43.50 | 2,888,100 | +0.17(+0.38%) |
Sep 25, 2007 | 43.43 | 43.61 | 42.68 | 43.34 | 3,727,005 | -0.29(-0.67%) |
Sep 24, 2007 | 44.10 | 44.10 | 43.43 | 43.63 | 2,463,178 | +0.15(+0.35%) |
Sep 21, 2007 | 44.21 | 44.21 | 43.46 | 43.48 | 3,348,675 | -0.12(-0.28%) |
Sep 20, 2007 | 43.58 | 44.18 | 43.24 | 43.60 | 3,426,413 | -0.23(-0.53%) |
Sep 19, 2007 | 44.86 | 44.86 | 43.73 | 43.83 | 6,146,711 | -0.17(-0.38%) |
Sep 18, 2007 | 42.86 | 44.29 | 42.35 | 44.00 | 5,815,184 | +1.85(+4.38%) |
Sep 17, 2007 | 42.30 | 43.01 | 42.04 | 42.15 | 4,994,142 | -0.66(-1.54%) |
Sep 14, 2007 | 43.05 | 43.37 | 42.71 | 42.81 | 3,665,305 | -0.35(-0.82%) |
Sep 13, 2007 | 42.99 | 43.67 | 42.99 | 43.16 | 3,021,255 | +0.25(+0.58%) |
Sep 12, 2007 | 43.42 | 43.42 | 42.85 | 42.92 | 4,021,177 | -0.41(-0.95%) |
Sep 11, 2007 | 42.76 | 43.42 | 42.76 | 43.33 | 3,262,460 | +0.80(+1.87%) |
Sep 10, 2007 | 43.19 | 43.54 | 42.19 | 42.53 | 4,988,396 | -0.51(-1.19%) |
Sep 07, 2007 | 43.18 | 43.72 | 42.76 | 43.04 | 4,248,599 | -1.32(-2.98%) |
Sep 06, 2007 | 44.57 | 44.64 | 44.12 | 44.36 | 2,010,454 | +0.24(+0.54%) |
Sep 05, 2007 | 44.36 | 44.40 | 43.11 | 44.12 | 3,171,638 | -0.62(-1.38%) |
Sep 04, 2007 | 44.64 | 44.85 | 43.92 | 44.74 | 5,055,106 | +0.86(+1.97%) |
Aug 31, 2007 | 43.81 | 44.06 | 43.19 | 43.88 | 3,477,698 | +1.29(+3.03%) |
Aug 30, 2007 | 42.05 | 43.16 | 42.04 | 42.58 | 3,210,910 | -0.20(-0.46%) |
Aug 29, 2007 | 42.13 | 42.86 | 41.81 | 42.78 | 4,264,250 | +1.07(+2.56%) |
Aug 28, 2007 | 43.16 | 43.31 | 41.64 | 41.71 | 3,961,964 | -1.97(-4.52%) |
Aug 27, 2007 | 43.46 | 43.70 | 43.22 | 43.69 | 1,990,861 | +0.08(+0.17%) |
Aug 24, 2007 | 42.54 | 43.87 | 42.11 | 43.61 | 7,093,876 | +0.91(+2.14%) |
Aug 23, 2007 | 42.98 | 43.05 | 42.17 | 42.70 | 6,329,285 | +0.18(+0.43%) |
Aug 22, 2007 | 41.65 | 42.59 | 41.30 | 42.52 | 5,639,476 | +1.79(+4.41%) |
Aug 21, 2007 | 40.35 | 41.12 | 40.17 | 40.72 | 4,472,968 | -0.01(-0.02%) |
Aug 20, 2007 | 41.71 | 41.84 | 40.30 | 40.73 | 5,815,923 | -0.44(-1.08%) |
Aug 17, 2007 | 41.29 | 48.03 | 39.66 | 41.17 | 9,174,468 | +1.34(+3.37%) |
Aug 16, 2007 | 39.42 | 43.54 | 37.10 | 39.83 | 14,416,059 | -0.29(-0.73%) |
Aug 15, 2007 | 41.29 | 41.91 | 39.67 | 40.12 | 9,731,024 | -1.77(-4.23%) |
Aug 14, 2007 | 42.95 | 43.10 | 41.32 | 41.89 | 8,598,495 | -0.80(-1.86%) |
Aug 13, 2007 | 43.32 | 43.66 | 42.66 | 42.69 | 4,492,050 | +0.25(+0.58%) |
Aug 10, 2007 | 42.22 | 42.79 | 41.47 | 42.44 | 8,151,154 | -0.44(-1.03%) |
Aug 09, 2007 | 43.18 | 44.04 | 42.33 | 42.89 | 7,041,803 | -1.89(-4.22%) |
Aug 08, 2007 | 44.66 | 45.23 | 44.12 | 44.78 | 6,391,076 | +1.11(+2.54%) |
Aug 07, 2007 | 42.58 | 43.94 | 42.22 | 43.67 | 7,003,555 | +1.08(+2.54%) |
Aug 06, 2007 | 42.45 | 43.01 | 41.87 | 42.58 | 7,754,813 | +0.02(+0.04%) |
Aug 03, 2007 | 43.19 | 44.11 | 42.46 | 42.57 | 4,530,462 | -1.54(-3.49%) |
Aug 02, 2007 | 44.00 | 44.38 | 43.55 | 44.11 | 5,123,295 | +0.60(+1.38%) |
Aug 01, 2007 | 43.58 | 44.31 | 42.76 | 43.51 | 8,006,826 | -0.62(-1.41%) |
Jul 31, 2007 | 45.15 | 45.59 | 43.50 | 44.13 | 7,618,234 | -0.57(-1.28%) |
Jul 30, 2007 | 43.69 | 45.18 | 43.55 | 44.70 | 7,193,062 | +1.54(+3.57%) |
Jul 27, 2007 | 43.24 | 44.02 | 42.57 | 43.16 | 8,684,933 | -0.13(-0.29%) |
Jul 26, 2007 | 43.78 | 44.81 | 42.19 | 43.29 | 9,724,060 | -1.98(-4.38%) |
Jul 25, 2007 | 46.17 | 46.61 | 44.72 | 45.27 | 6,852,774 | -0.74(-1.61%) |
Jul 24, 2007 | 47.09 | 47.09 | 45.75 | 46.02 | 6,117,387 | -1.39(-2.93%) |
Jul 23, 2007 | 47.34 | 47.40 | 46.90 | 47.40 | 3,399,277 | +0.49(+1.04%) |
Jul 20, 2007 | 47.46 | 47.46 | 46.65 | 46.92 | 3,653,234 | -0.60(-1.26%) |
Jul 19, 2007 | 47.32 | 47.76 | 47.32 | 47.52 | 3,688,708 | +0.61(+1.30%) |
Jul 18, 2007 | 46.80 | 47.25 | 46.54 | 46.91 | 4,514,928 | -0.48(-1.01%) |
Jul 17, 2007 | 48.27 | 48.27 | 47.07 | 47.39 | 4,016,068 | -0.47(-0.97%) |
Jul 16, 2007 | 48.15 | 48.40 | 47.55 | 47.85 | 3,635,470 | -0.26(-0.55%) |
Jul 13, 2007 | 48.25 | 48.27 | 47.88 | 48.12 | 1,980,258 | +0.04(+0.08%) |
Jul 12, 2007 | 47.72 | 48.21 | 47.49 | 48.08 | 2,238,317 | +0.80(+1.70%) |
Jul 11, 2007 | 46.95 | 47.48 | 46.56 | 47.28 | 3,124,719 | +0.32(+0.69%) |
Jul 10, 2007 | 47.31 | 47.62 | 46.80 | 46.95 | 4,627,644 | -1.04(-2.17%) |
Jul 09, 2007 | 48.64 | 48.91 | 47.70 | 48.00 | 6,293,799 | -0.62(-1.28%) |
Jul 06, 2007 | 48.17 | 48.66 | 48.03 | 48.62 | 3,456,879 | +0.65(+1.36%) |
Jul 05, 2007 | 47.46 | 48.19 | 47.49 | 47.97 | 3,359,979 | +0.54(+1.14%) |
Jul 03, 2007 | 47.07 | 47.43 | 47.01 | 47.43 | 1,097,435 | +0.47(+1.01%) |
Jul 02, 2007 | 46.39 | 46.95 | 46.29 | 46.95 | 3,904,291 | +0.68(+1.46%) |
Jun 29, 2007 | 46.55 | 46.88 | 45.86 | 46.28 | 3,339,692 | -0.04(-0.08%) |
Jun 28, 2007 | 46.04 | 46.47 | 45.94 | 46.32 | 5,555,155 | +0.29(+0.62%) |
Jun 27, 2007 | 45.23 | 46.03 | 44.49 | 46.03 | 6,225,836 | +0.54(+1.19%) |
Jun 26, 2007 | 46.49 | 46.69 | 45.44 | 45.49 | 4,620,400 | -0.88(-1.89%) |
Jun 25, 2007 | 47.03 | 47.17 | 46.25 | 46.37 | 5,143,173 | -0.95(-2.01%) |
Jun 22, 2007 | 47.26 | 47.51 | 46.74 | 47.32 | 3,957,720 | -0.02(-0.03%) |
Jun 21, 2007 | 46.85 | 47.44 | 46.23 | 47.34 | 4,390,851 | +0.35(+0.75%) |
Jun 20, 2007 | 48.35 | 48.37 | 46.75 | 46.98 | 5,663,154 | -1.10(-2.28%) |
Jun 19, 2007 | 47.89 | 48.30 | 47.61 | 48.08 | 3,499,056 | -0.21(-0.44%) |
Jun 18, 2007 | 48.42 | 48.49 | 48.10 | 48.29 | 4,357,635 | +0.04(+0.08%) |
Jun 15, 2007 | 48.25 | 48.52 | 47.97 | 48.25 | 4,194,578 | +0.83(+1.74%) |
Jun 14, 2007 | 47.03 | 47.76 | 46.97 | 47.43 | 3,576,721 | +0.56(+1.20%) |
Jun 13, 2007 | 46.67 | 47.01 | 46.17 | 46.86 | 4,076,815 | +0.76(+1.64%) |
Jun 12, 2007 | 46.82 | 46.97 | 46.06 | 46.11 | 4,361,765 | -0.81(-1.73%) |
Jun 11, 2007 | 46.44 | 47.20 | 46.21 | 46.92 | 3,557,805 | +0.40(+0.86%) |
Jun 08, 2007 | 45.54 | 46.52 | 45.17 | 46.52 | 6,535,268 | +1.05(+2.31%) |
Jun 07, 2007 | 46.62 | 47.16 | 44.74 | 45.47 | 10,199,205 | -1.19(-2.54%) |
Jun 06, 2007 | 47.55 | 47.57 | 46.62 | 46.65 | 6,801,120 | -1.28(-2.66%) |
Jun 05, 2007 | 48.00 | 48.11 | 47.31 | 47.93 | 4,229,166 | -0.19(-0.39%) |
Jun 04, 2007 | 47.49 | 48.16 | 47.40 | 48.12 | 2,805,100 | -0.02(-0.03%) |
Jun 01, 2007 | 47.63 | 48.17 | 47.45 | 48.13 | 3,988,606 | +0.95(+2.00%) |
May 31, 2007 | 47.36 | 48.11 | 47.02 | 47.19 | 6,546,667 | -0.02(-0.03%) |
May 30, 2007 | 45.26 | 47.28 | 44.39 | 47.20 | 5,941,709 | +1.41(+3.08%) |
May 29, 2007 | 46.28 | 46.48 | 45.31 | 45.79 | 4,663,499 | +0.08(+0.18%) |
May 25, 2007 | 45.12 | 45.79 | 45.11 | 45.71 | 3,955,679 | +0.78(+1.74%) |
May 24, 2007 | 45.98 | 46.10 | 44.74 | 44.93 | 7,165,699 | -1.07(-2.32%) |
May 23, 2007 | 46.17 | 46.81 | 45.72 | 45.99 | 4,355,193 | +0.08(+0.16%) |
May 22, 2007 | 46.61 | 46.01 | 45.53 | 45.92 | 3,362,434 | +0.21(+0.46%) |
May 21, 2007 | 45.61 | 46.01 | 45.30 | 45.71 | 6,965,086 | +0.17(+0.38%) |
May 18, 2007 | 45.29 | 45.72 | 45.04 | 45.53 | 4,515,762 | +0.53(+1.17%) |
May 17, 2007 | 45.03 | 45.21 | 44.40 | 45.01 | 4,938,310 | -0.14(-0.30%) |
May 16, 2007 | 43.97 | 45.41 | 43.76 | 45.14 | 8,696,353 | +1.38(+3.16%) |
May 15, 2007 | 44.03 | 44.66 | 43.58 | 43.76 | 3,854,584 | +0.07(+0.15%) |
May 14, 2007 | 44.42 | 44.48 | 43.63 | 43.70 | 2,737,474 | -0.71(-1.59%) |
May 11, 2007 | 43.76 | 44.43 | 43.76 | 44.40 | 4,216,062 | +1.03(+2.37%) |
May 10, 2007 | 44.02 | 44.27 | 43.28 | 43.37 | 6,258,767 | -1.12(-2.51%) |
May 09, 2007 | 43.46 | 44.49 | 43.31 | 44.49 | 3,800,457 | +1.10(+2.54%) |
May 08, 2007 | 43.51 | 44.29 | 42.96 | 43.39 | 3,844,353 | -0.38(-0.87%) |
May 07, 2007 | 43.89 | 44.26 | 43.61 | 43.77 | 2,853,890 | +0.03(+0.07%) |
May 04, 2007 | 43.40 | 43.85 | 43.43 | 43.74 | 4,334,322 | +0.56(+1.30%) |
May 03, 2007 | 42.52 | 43.25 | 42.47 | 43.18 | 2,691,100 | +0.92(+2.19%) |
May 02, 2007 | 41.55 | 42.52 | 41.47 | 42.25 | 5,519,729 | +0.71(+1.70%) |