Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 46.40 | 46.40 | 44.43 | 45.29 | 1,435,964 | -1.14(-2.45%) |
May 29, 2008 | 45.77 | 46.78 | 45.62 | 46.43 | 828,422 | +0.66(+1.45%) |
May 28, 2008 | 45.79 | 46.02 | 45.48 | 45.77 | 753,460 | +0.04(+0.09%) |
May 27, 2008 | 45.16 | 46.30 | 44.90 | 45.72 | 889,767 | +0.83(+1.86%) |
May 26, 2008 | 46.18 | 46.18 | 44.63 | 44.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.18 | 46.18 | 44.63 | 44.89 | 1,219,713 | -1.14(-2.48%) |
May 22, 2008 | 46.02 | 46.79 | 44.19 | 46.03 | 2,561,053 | -1.14(-2.42%) |
May 21, 2008 | 47.66 | 48.14 | 46.91 | 47.17 | 1,670,798 | -0.54(-1.13%) |
May 20, 2008 | 48.30 | 48.30 | 47.33 | 47.71 | 1,330,041 | -0.53(-1.10%) |
May 19, 2008 | 49.04 | 49.29 | 48.02 | 48.25 | 1,789,232 | -0.87(-1.77%) |
May 16, 2008 | 50.04 | 50.32 | 48.29 | 49.12 | 1,033,414 | -0.72(-1.44%) |
May 15, 2008 | 49.80 | 50.14 | 49.22 | 49.83 | 1,277,948 | -0.03(-0.06%) |
May 14, 2008 | 50.22 | 50.30 | 49.67 | 49.86 | 1,110,520 | +0.09(+0.17%) |
May 13, 2008 | 50.76 | 50.76 | 49.29 | 49.78 | 1,490,318 | -0.80(-1.58%) |
May 12, 2008 | 48.26 | 50.83 | 48.17 | 50.58 | 1,667,780 | +2.42(+5.02%) |
May 09, 2008 | 47.05 | 48.26 | 47.02 | 48.16 | 843,163 | +0.61(+1.29%) |
May 08, 2008 | 48.41 | 48.63 | 47.20 | 47.55 | 1,283,505 | -0.77(-1.59%) |
May 07, 2008 | 48.17 | 49.17 | 48.12 | 48.32 | 1,211,708 | +0.04(+0.07%) |
May 06, 2008 | 48.54 | 48.70 | 47.72 | 48.28 | 1,259,782 | -0.84(-1.71%) |
May 05, 2008 | 48.59 | 49.46 | 48.59 | 49.12 | 973,366 | -0.12(-0.25%) |
May 02, 2008 | 50.10 | 50.32 | 48.95 | 49.25 | 1,005,748 | -0.36(-0.72%) |
May 01, 2008 | 48.10 | 50.07 | 46.92 | 49.60 | 1,054,712 | +1.34(+2.79%) |
Apr 30, 2008 | 49.05 | 49.43 | 48.18 | 48.26 | 1,147,342 | -0.63(-1.28%) |
Apr 29, 2008 | 48.70 | 48.96 | 47.58 | 48.89 | 1,297,544 | +0.40(+0.83%) |
Apr 28, 2008 | 47.11 | 48.53 | 47.11 | 48.48 | 1,142,620 | +1.34(+2.84%) |
Apr 25, 2008 | 47.11 | 47.23 | 46.32 | 47.15 | 890,848 | +0.56(+1.20%) |
Apr 24, 2008 | 45.58 | 46.73 | 44.72 | 46.59 | 1,183,024 | +1.09(+2.39%) |
Apr 23, 2008 | 46.90 | 46.90 | 44.74 | 45.50 | 1,547,961 | -1.39(-2.96%) |
Apr 22, 2008 | 45.52 | 47.03 | 45.52 | 46.89 | 1,302,644 | +0.75(+1.64%) |
Apr 21, 2008 | 45.82 | 46.20 | 45.10 | 46.13 | 1,208,069 | -0.14(-0.30%) |
Apr 18, 2008 | 45.61 | 47.58 | 44.73 | 46.27 | 4,510,891 | +4.95(+11.99%) |
Apr 17, 2008 | 41.31 | 41.59 | 40.57 | 41.32 | 1,584,806 | -0.45(-1.07%) |
Apr 16, 2008 | 41.22 | 42.76 | 40.86 | 41.76 | 1,527,971 | +0.93(+2.27%) |
Apr 15, 2008 | 39.81 | 40.91 | 39.81 | 40.83 | 822,175 | +1.27(+3.22%) |
Apr 14, 2008 | 39.63 | 39.93 | 39.41 | 39.56 | 671,882 | +0.01(+0.02%) |
Apr 11, 2008 | 40.31 | 40.31 | 38.97 | 39.55 | 1,282,427 | -1.21(-2.96%) |
Apr 10, 2008 | 40.61 | 41.15 | 40.48 | 40.76 | 809,970 | +0.01(+0.02%) |
Apr 09, 2008 | 42.44 | 42.47 | 40.65 | 40.76 | 1,102,128 | -1.61(-3.80%) |
Apr 08, 2008 | 42.72 | 43.28 | 42.17 | 42.37 | 1,546,498 | -0.06(-0.14%) |
Apr 07, 2008 | 43.37 | 43.48 | 42.25 | 42.42 | 674,771 | -0.71(-1.65%) |
Apr 04, 2008 | 42.64 | 43.34 | 42.32 | 43.13 | 1,017,290 | +0.22(+0.50%) |
Apr 03, 2008 | 42.22 | 43.08 | 42.01 | 42.92 | 893,296 | +0.48(+1.13%) |
Apr 02, 2008 | 42.65 | 43.20 | 42.13 | 42.44 | 884,678 | -0.12(-0.27%) |
Apr 01, 2008 | 40.76 | 42.59 | 40.53 | 42.55 | 872,292 | +2.11(+5.21%) |
Mar 31, 2008 | 40.90 | 40.93 | 39.94 | 40.45 | 750,989 | -0.30(-0.74%) |
Mar 28, 2008 | 40.55 | 41.16 | 40.19 | 40.75 | 542,163 | +0.28(+0.69%) |
Mar 27, 2008 | 41.29 | 41.93 | 40.43 | 40.47 | 648,421 | -0.91(-2.21%) |
Mar 26, 2008 | 42.06 | 42.06 | 40.99 | 41.38 | 1,009,841 | -0.98(-2.32%) |
Mar 25, 2008 | 42.57 | 42.93 | 41.17 | 42.37 | 957,911 | -0.11(-0.25%) |
Mar 24, 2008 | 40.49 | 42.61 | 40.49 | 42.47 | 1,264,561 | +2.14(+5.29%) |
Mar 21, 2008 | 39.95 | 40.69 | 39.48 | 40.34 | 1,572,865 | +0.00(+0.00%) |
Mar 20, 2008 | 39.95 | 40.69 | 39.48 | 40.34 | 1,572,865 | +0.33(+0.83%) |
Mar 19, 2008 | 41.52 | 42.41 | 39.99 | 40.01 | 1,365,529 | -1.39(-3.35%) |
Mar 18, 2008 | 40.44 | 41.52 | 39.90 | 41.39 | 1,689,406 | +1.85(+4.69%) |
Mar 17, 2008 | 38.73 | 39.91 | 38.49 | 39.54 | 2,377,635 | -0.11(-0.27%) |
Mar 14, 2008 | 39.66 | 40.27 | 38.17 | 39.65 | 1,955,182 | +0.23(+0.58%) |
Mar 13, 2008 | 38.46 | 39.54 | 37.93 | 39.42 | 1,006,616 | +0.36(+0.92%) |
Mar 12, 2008 | 39.59 | 39.80 | 39.00 | 39.06 | 712,397 | -0.55(-1.40%) |
Mar 11, 2008 | 39.37 | 39.66 | 38.73 | 39.61 | 1,178,587 | +1.39(+3.63%) |
Mar 10, 2008 | 39.53 | 39.75 | 38.22 | 38.22 | 1,391,690 | -1.29(-3.26%) |
Mar 07, 2008 | 40.99 | 41.23 | 39.18 | 39.51 | 1,997,216 | -2.11(-5.08%) |
Mar 06, 2008 | 42.01 | 42.34 | 41.46 | 41.62 | 918,402 | -0.53(-1.26%) |
Mar 05, 2008 | 41.88 | 42.33 | 41.71 | 42.16 | 1,300,635 | +0.34(+0.81%) |
Mar 04, 2008 | 41.33 | 41.90 | 40.85 | 41.82 | 1,183,319 | +0.14(+0.35%) |
Mar 03, 2008 | 40.68 | 41.91 | 40.55 | 41.68 | 966,880 | +0.91(+2.24%) |
Feb 29, 2008 | 41.75 | 41.75 | 40.64 | 40.76 | 1,568,073 | -1.34(-3.19%) |
Feb 28, 2008 | 43.03 | 43.03 | 41.42 | 42.11 | 1,476,193 | -1.37(-3.14%) |
Feb 27, 2008 | 43.13 | 43.68 | 42.65 | 43.47 | 864,224 | -0.02(-0.05%) |
Feb 26, 2008 | 41.30 | 43.87 | 41.30 | 43.49 | 1,634,655 | +1.88(+4.53%) |
Feb 25, 2008 | 40.37 | 41.76 | 39.87 | 41.61 | 1,176,855 | +1.14(+2.81%) |
Feb 22, 2008 | 41.09 | 41.10 | 39.68 | 40.47 | 1,154,015 | -0.57(-1.38%) |
Feb 21, 2008 | 40.88 | 42.01 | 40.88 | 41.04 | 2,158,580 | +0.32(+0.79%) |
Feb 20, 2008 | 39.26 | 40.75 | 39.16 | 40.72 | 1,026,867 | +1.31(+3.32%) |
Feb 19, 2008 | 39.12 | 39.76 | 38.99 | 39.41 | 759,188 | +0.34(+0.86%) |
Feb 18, 2008 | 38.92 | 39.31 | 38.56 | 39.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.92 | 39.31 | 38.56 | 39.07 | 516,448 | -0.24(-0.60%) |
Feb 14, 2008 | 40.06 | 40.06 | 39.22 | 39.31 | 1,099,820 | -0.53(-1.34%) |
Feb 13, 2008 | 38.91 | 39.93 | 38.85 | 39.84 | 1,399,198 | +1.51(+3.94%) |
Feb 12, 2008 | 38.68 | 39.27 | 38.05 | 38.33 | 1,747,466 | -0.12(-0.32%) |
Feb 11, 2008 | 38.35 | 38.52 | 37.63 | 38.45 | 1,198,723 | +0.17(+0.45%) |
Feb 08, 2008 | 37.41 | 38.38 | 37.26 | 38.28 | 1,017,298 | +0.49(+1.29%) |
Feb 07, 2008 | 37.99 | 38.57 | 37.33 | 37.79 | 1,475,428 | -0.48(-1.26%) |
Feb 06, 2008 | 39.94 | 39.94 | 38.25 | 38.27 | 1,876,001 | -1.36(-3.43%) |
Feb 05, 2008 | 40.19 | 40.19 | 39.48 | 39.63 | 1,896,685 | -1.21(-2.96%) |
Feb 04, 2008 | 41.24 | 41.30 | 40.47 | 40.84 | 1,423,720 | -0.40(-0.98%) |
Feb 01, 2008 | 40.35 | 41.88 | 40.35 | 41.24 | 2,972,555 | +1.13(+2.81%) |
Jan 31, 2008 | 39.25 | 40.85 | 38.59 | 40.12 | 2,569,103 | +0.02(+0.05%) |
Jan 30, 2008 | 39.25 | 40.62 | 39.25 | 40.09 | 2,011,655 | +1.02(+2.61%) |
Jan 29, 2008 | 38.42 | 39.11 | 38.33 | 39.07 | 1,479,190 | +0.99(+2.61%) |
Jan 28, 2008 | 36.96 | 38.10 | 36.58 | 38.08 | 1,159,088 | +1.02(+2.75%) |
Jan 25, 2008 | 37.63 | 38.17 | 36.79 | 37.06 | 1,097,633 | -0.37(-1.00%) |
Jan 24, 2008 | 37.38 | 37.84 | 36.16 | 37.43 | 2,304,321 | +1.45(+4.02%) |
Jan 23, 2008 | 34.81 | 36.28 | 34.34 | 35.99 | 1,459,252 | +0.37(+1.05%) |
Jan 22, 2008 | 35.72 | 35.93 | 32.85 | 35.61 | 1,553,314 | +0.51(+1.45%) |
Jan 21, 2008 | 36.02 | 36.05 | 34.67 | 35.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.02 | 36.05 | 34.67 | 35.10 | 1,641,333 | -0.73(-2.05%) |
Jan 17, 2008 | 37.28 | 37.33 | 35.77 | 35.84 | 902,199 | -1.27(-3.41%) |
Jan 16, 2008 | 35.87 | 37.85 | 35.81 | 37.10 | 1,522,425 | +0.99(+2.75%) |
Jan 15, 2008 | 36.48 | 37.35 | 35.27 | 36.11 | 1,405,321 | -0.70(-1.91%) |
Jan 14, 2008 | 37.16 | 37.48 | 36.64 | 36.82 | 750,858 | -0.28(-0.76%) |
Jan 11, 2008 | 37.11 | 37.56 | 36.63 | 37.10 | 765,124 | -0.30(-0.81%) |
Jan 10, 2008 | 36.99 | 37.76 | 36.72 | 37.40 | 901,364 | +0.19(+0.52%) |
Jan 09, 2008 | 36.70 | 37.27 | 36.21 | 37.20 | 1,096,103 | +0.47(+1.27%) |
Jan 08, 2008 | 37.71 | 37.93 | 36.74 | 36.74 | 1,040,775 | -0.70(-1.86%) |
Jan 07, 2008 | 36.92 | 37.58 | 36.64 | 37.43 | 1,035,178 | +0.65(+1.76%) |
Jan 04, 2008 | 37.90 | 38.04 | 36.66 | 36.79 | 1,558,331 | -1.55(-4.05%) |
Jan 03, 2008 | 39.58 | 39.65 | 38.30 | 38.34 | 1,311,452 | -1.24(-3.12%) |
Jan 02, 2008 | 40.46 | 40.62 | 37.39 | 39.58 | 1,678,235 | -1.33(-3.25%) |
Jan 01, 2008 | 41.26 | 41.88 | 40.55 | 40.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 41.26 | 41.88 | 40.55 | 40.91 | 752,528 | -0.32(-0.78%) |
Dec 28, 2007 | 42.09 | 42.09 | 40.73 | 41.23 | 793,668 | -0.20(-0.49%) |
Dec 27, 2007 | 41.70 | 41.75 | 40.99 | 41.43 | 1,064,131 | -0.35(-0.84%) |
Dec 26, 2007 | 41.53 | 41.93 | 40.50 | 41.78 | 750,545 | +0.43(+1.04%) |
Dec 24, 2007 | 40.97 | 41.42 | 40.41 | 41.35 | 349,348 | +0.38(+0.93%) |
Dec 21, 2007 | 40.73 | 41.26 | 40.55 | 40.97 | 2,047,405 | +0.57(+1.41%) |
Dec 20, 2007 | 40.69 | 40.69 | 39.96 | 40.40 | 989,970 | -0.25(-0.62%) |
Dec 19, 2007 | 40.55 | 40.80 | 40.26 | 40.65 | 1,209,506 | +0.09(+0.23%) |
Dec 18, 2007 | 41.41 | 41.41 | 40.37 | 40.56 | 2,275,390 | -0.55(-1.33%) |
Dec 17, 2007 | 42.70 | 42.71 | 41.09 | 41.11 | 1,186,101 | -1.63(-3.82%) |
Dec 14, 2007 | 43.26 | 43.34 | 42.67 | 42.74 | 1,359,140 | -0.67(-1.54%) |
Dec 13, 2007 | 43.53 | 43.62 | 42.67 | 43.41 | 1,429,605 | -0.41(-0.94%) |
Dec 12, 2007 | 45.60 | 45.65 | 43.25 | 43.82 | 1,751,920 | -0.85(-1.90%) |
Dec 11, 2007 | 45.77 | 46.58 | 44.67 | 44.67 | 1,229,500 | -1.06(-2.31%) |
Dec 10, 2007 | 46.73 | 46.73 | 45.52 | 45.72 | 1,082,054 | -0.73(-1.58%) |
Dec 07, 2007 | 46.22 | 46.82 | 46.08 | 46.46 | 761,655 | +0.24(+0.51%) |
Dec 06, 2007 | 45.46 | 46.51 | 45.13 | 46.22 | 1,421,735 | +0.79(+1.74%) |
Dec 05, 2007 | 44.74 | 45.51 | 44.22 | 45.43 | 1,979,107 | +1.48(+3.37%) |
Dec 04, 2007 | 42.82 | 44.07 | 42.82 | 43.95 | 1,192,388 | +0.84(+1.95%) |
Dec 03, 2007 | 44.20 | 44.20 | 43.05 | 43.11 | 1,356,740 | -0.82(-1.87%) |
Nov 30, 2007 | 43.66 | 44.21 | 43.45 | 43.93 | 1,458,743 | +0.62(+1.43%) |
Nov 29, 2007 | 42.42 | 43.40 | 42.17 | 43.31 | 1,396,002 | +0.79(+1.86%) |
Nov 28, 2007 | 41.62 | 42.85 | 41.24 | 42.52 | 1,158,987 | +1.70(+4.17%) |
Nov 27, 2007 | 41.30 | 41.30 | 39.91 | 40.81 | 1,618,632 | -0.38(-0.92%) |
Nov 26, 2007 | 41.89 | 42.32 | 41.12 | 41.19 | 871,049 | -0.63(-1.51%) |
Nov 23, 2007 | 41.60 | 42.21 | 41.45 | 41.83 | 370,850 | +0.56(+1.36%) |
Nov 21, 2007 | 42.15 | 42.33 | 41.25 | 41.27 | 939,895 | -1.09(-2.56%) |
Nov 20, 2007 | 43.54 | 43.70 | 41.64 | 42.35 | 1,226,440 | -1.19(-2.72%) |
Nov 19, 2007 | 44.79 | 45.07 | 43.18 | 43.54 | 1,028,230 | -1.34(-3.00%) |
Nov 16, 2007 | 45.17 | 45.23 | 44.21 | 44.88 | 1,635,114 | -0.05(-0.11%) |
Nov 15, 2007 | 45.79 | 46.63 | 44.72 | 44.93 | 920,012 | -1.01(-2.19%) |
Nov 14, 2007 | 45.94 | 46.41 | 45.50 | 45.94 | 824,720 | +0.06(+0.14%) |
Nov 13, 2007 | 46.41 | 46.41 | 45.51 | 45.87 | 908,597 | -0.37(-0.81%) |
Nov 12, 2007 | 46.42 | 47.50 | 46.10 | 46.25 | 790,008 | -0.30(-0.65%) |
Nov 09, 2007 | 47.09 | 47.74 | 46.49 | 46.55 | 907,797 | -1.18(-2.47%) |
Nov 08, 2007 | 47.52 | 48.27 | 46.75 | 47.73 | 1,042,092 | +0.62(+1.31%) |
Nov 07, 2007 | 48.76 | 49.53 | 46.84 | 47.11 | 1,946,557 | -2.70(-5.41%) |
Nov 06, 2007 | 50.32 | 50.32 | 48.98 | 49.81 | 1,239,793 | -0.25(-0.50%) |
Nov 05, 2007 | 51.19 | 51.39 | 50.04 | 50.06 | 1,025,189 | -1.31(-2.55%) |
Nov 02, 2007 | 52.42 | 52.78 | 51.03 | 51.37 | 1,187,631 | -0.60(-1.15%) |
Nov 01, 2007 | 53.47 | 53.47 | 51.62 | 51.96 | 1,636,227 | -1.77(-3.29%) |
Oct 31, 2007 | 51.88 | 53.73 | 51.23 | 53.73 | 1,288,756 | +2.32(+4.52%) |
Oct 30, 2007 | 51.47 | 51.98 | 51.04 | 51.41 | 1,008,888 | +1.48(+2.97%) |
Oct 29, 2007 | 50.51 | 50.96 | 49.68 | 49.93 | 740,009 | -0.44(-0.87%) |
Oct 26, 2007 | 50.75 | 51.09 | 49.81 | 50.37 | 745,712 | +0.15(+0.30%) |
Oct 25, 2007 | 49.97 | 50.76 | 49.70 | 50.22 | 1,083,445 | +0.45(+0.90%) |
Oct 24, 2007 | 50.20 | 50.51 | 48.92 | 49.77 | 1,083,028 | -0.83(-1.65%) |
Oct 23, 2007 | 51.36 | 51.64 | 50.03 | 50.60 | 964,098 | -0.76(-1.48%) |
Oct 22, 2007 | 50.33 | 52.05 | 49.88 | 51.37 | 1,365,678 | +0.93(+1.84%) |
Oct 19, 2007 | 52.55 | 52.74 | 50.42 | 50.44 | 1,078,994 | -2.11(-4.02%) |
Oct 18, 2007 | 52.69 | 53.41 | 52.06 | 52.55 | 1,085,671 | -0.63(-1.18%) |
Oct 17, 2007 | 54.48 | 55.70 | 52.12 | 53.18 | 3,351,462 | +3.35(+6.72%) |
Oct 16, 2007 | 49.30 | 50.25 | 49.22 | 49.83 | 884,255 | +0.78(+1.60%) |
Oct 15, 2007 | 50.17 | 50.29 | 48.58 | 49.04 | 1,071,205 | -1.16(-2.31%) |
Oct 12, 2007 | 49.76 | 50.51 | 49.35 | 50.20 | 949,492 | +0.55(+1.12%) |
Oct 11, 2007 | 49.53 | 50.40 | 49.26 | 49.65 | 1,237,011 | +0.25(+0.51%) |
Oct 10, 2007 | 49.10 | 49.49 | 48.31 | 49.40 | 1,554,158 | +0.78(+1.60%) |
Oct 09, 2007 | 50.10 | 50.10 | 48.35 | 48.62 | 984,406 | -1.28(-2.56%) |
Oct 08, 2007 | 50.04 | 50.56 | 49.56 | 49.90 | 671,989 | -0.04(-0.07%) |
Oct 05, 2007 | 48.61 | 50.24 | 48.50 | 49.94 | 1,095,269 | +1.77(+3.67%) |
Oct 04, 2007 | 48.74 | 49.13 | 48.00 | 48.17 | 796,483 | -0.31(-0.64%) |
Oct 03, 2007 | 48.43 | 48.67 | 48.10 | 48.48 | 864,920 | -0.30(-0.62%) |
Oct 02, 2007 | 48.22 | 48.97 | 47.94 | 48.78 | 924,037 | +0.63(+1.30%) |
Oct 01, 2007 | 46.44 | 48.71 | 46.21 | 48.15 | 1,807,736 | +1.89(+4.09%) |
Sep 28, 2007 | 46.03 | 46.31 | 45.64 | 46.26 | 862,138 | +0.19(+0.41%) |
Sep 27, 2007 | 46.05 | 46.23 | 45.72 | 46.07 | 827,920 | +0.27(+0.58%) |
Sep 26, 2007 | 46.01 | 46.38 | 45.16 | 45.81 | 1,015,565 | -0.27(-0.58%) |
Sep 25, 2007 | 45.29 | 46.79 | 45.29 | 46.07 | 1,511,454 | +0.49(+1.07%) |
Sep 24, 2007 | 46.18 | 46.18 | 45.45 | 45.59 | 748,216 | -0.40(-0.86%) |
Sep 21, 2007 | 46.21 | 46.46 | 45.98 | 45.98 | 1,218,233 | +0.17(+0.36%) |
Sep 20, 2007 | 46.28 | 46.28 | 45.26 | 45.82 | 1,721,495 | -0.29(-0.64%) |
Sep 19, 2007 | 45.51 | 46.61 | 45.51 | 46.11 | 1,352,742 | +0.93(+2.05%) |
Sep 18, 2007 | 44.38 | 47.81 | 43.69 | 45.18 | 2,320,318 | +1.02(+2.31%) |
Sep 17, 2007 | 45.53 | 45.53 | 44.15 | 44.16 | 969,105 | -1.40(-3.08%) |
Sep 14, 2007 | 45.13 | 46.03 | 44.82 | 45.56 | 1,014,869 | -0.10(-0.22%) |
Sep 13, 2007 | 45.23 | 45.97 | 44.32 | 45.67 | 1,747,089 | +0.46(+1.02%) |
Sep 12, 2007 | 45.25 | 45.61 | 45.08 | 45.21 | 1,462,630 | -0.01(-0.03%) |
Sep 11, 2007 | 45.19 | 45.53 | 44.81 | 45.22 | 1,167,183 | +0.14(+0.32%) |
Sep 10, 2007 | 45.98 | 46.33 | 45.08 | 45.08 | 1,559,722 | -0.88(-1.92%) |
Sep 07, 2007 | 46.83 | 47.09 | 45.79 | 45.96 | 1,287,921 | -1.55(-3.25%) |
Sep 06, 2007 | 47.81 | 48.08 | 47.20 | 47.51 | 1,569,042 | -0.22(-0.45%) |
Sep 05, 2007 | 48.01 | 48.35 | 47.29 | 47.72 | 2,059,924 | -0.75(-1.54%) |
Sep 04, 2007 | 49.25 | 49.60 | 48.32 | 48.47 | 1,674,618 | -2.04(-4.04%) |
Aug 31, 2007 | 49.84 | 50.68 | 49.27 | 50.51 | 1,531,902 | +1.14(+2.30%) |
Aug 30, 2007 | 50.52 | 51.31 | 49.06 | 49.37 | 1,953,373 | -1.65(-3.23%) |
Aug 29, 2007 | 52.19 | 52.33 | 49.90 | 51.02 | 1,506,864 | -0.79(-1.53%) |
Aug 28, 2007 | 52.28 | 52.63 | 51.77 | 51.81 | 1,016,121 | -0.38(-0.73%) |
Aug 27, 2007 | 52.62 | 52.64 | 51.96 | 52.19 | 569,751 | -0.56(-1.06%) |
Aug 24, 2007 | 52.37 | 52.95 | 52.05 | 52.75 | 721,648 | +0.41(+0.78%) |
Aug 23, 2007 | 52.57 | 52.66 | 52.07 | 52.34 | 825,833 | +0.14(+0.26%) |
Aug 22, 2007 | 52.70 | 52.70 | 51.75 | 52.21 | 1,025,858 | +0.19(+0.36%) |
Aug 21, 2007 | 53.31 | 53.42 | 51.50 | 52.02 | 1,087,062 | -1.04(-1.96%) |
Aug 20, 2007 | 53.15 | 53.39 | 51.96 | 53.06 | 737,783 | -0.06(-0.12%) |
Aug 17, 2007 | 52.88 | 54.90 | 51.04 | 53.13 | 1,077,464 | +1.55(+3.00%) |
Aug 16, 2007 | 51.76 | 52.24 | 50.25 | 51.58 | 1,716,556 | -1.14(-2.15%) |
Aug 15, 2007 | 53.29 | 54.23 | 52.52 | 52.72 | 1,583,925 | -0.58(-1.09%) |
Aug 14, 2007 | 55.07 | 55.38 | 53.30 | 53.30 | 1,352,742 | -1.73(-3.14%) |
Aug 13, 2007 | 53.39 | 55.92 | 53.39 | 55.03 | 2,203,057 | +2.26(+4.29%) |
Aug 10, 2007 | 48.09 | 53.54 | 47.99 | 52.76 | 2,970,868 | +3.82(+7.80%) |
Aug 09, 2007 | 48.91 | 50.27 | 46.55 | 48.94 | 4,370,644 | -1.26(-2.51%) |
Aug 08, 2007 | 52.26 | 52.29 | 49.68 | 50.20 | 4,526,445 | -2.28(-4.34%) |
Aug 07, 2007 | 53.17 | 53.39 | 51.80 | 52.48 | 2,652,070 | -0.24(-0.46%) |
Aug 06, 2007 | 52.98 | 53.41 | 51.38 | 52.72 | 1,838,894 | -0.89(-1.66%) |
Aug 03, 2007 | 53.93 | 55.69 | 53.62 | 53.62 | 1,356,498 | -2.07(-3.72%) |
Aug 02, 2007 | 55.97 | 56.43 | 54.89 | 55.69 | 1,411,998 | +0.01(+0.03%) |
Aug 01, 2007 | 56.49 | 57.35 | 54.85 | 55.67 | 1,496,508 | -1.16(-2.04%) |
Jul 31, 2007 | 58.38 | 58.75 | 56.70 | 56.83 | 1,915,538 | -0.47(-0.82%) |
Jul 30, 2007 | 57.61 | 58.39 | 56.61 | 57.30 | 1,869,775 | -0.08(-0.14%) |
Jul 27, 2007 | 61.47 | 61.57 | 57.33 | 57.38 | 3,962,584 | -4.41(-7.14%) |
Jul 26, 2007 | 61.60 | 63.58 | 61.14 | 61.79 | 1,895,559 | -0.68(-1.09%) |
Jul 25, 2007 | 64.03 | 64.03 | 61.67 | 62.47 | 1,824,282 | -1.22(-1.92%) |
Jul 24, 2007 | 65.06 | 65.73 | 63.49 | 63.70 | 1,198,629 | -2.01(-3.06%) |
Jul 23, 2007 | 65.53 | 66.93 | 65.53 | 65.71 | 887,732 | +0.38(+0.58%) |
Jul 20, 2007 | 65.69 | 67.07 | 64.16 | 65.33 | 1,678,911 | +0.06(+0.10%) |
Jul 19, 2007 | 67.36 | 68.39 | 64.00 | 65.26 | 1,666,133 | -2.65(-3.90%) |
Jul 18, 2007 | 68.33 | 68.33 | 67.46 | 67.91 | 1,002,489 | -0.42(-0.62%) |
Jul 17, 2007 | 67.74 | 69.94 | 67.74 | 68.33 | 919,169 | +0.57(+0.84%) |
Jul 16, 2007 | 67.95 | 68.04 | 67.35 | 67.76 | 542,487 | -0.24(-0.36%) |
Jul 13, 2007 | 67.67 | 68.04 | 67.56 | 68.01 | 392,677 | +0.06(+0.08%) |
Jul 12, 2007 | 67.88 | 68.49 | 67.64 | 67.95 | 813,036 | +0.72(+1.07%) |
Jul 11, 2007 | 66.48 | 67.43 | 65.82 | 67.23 | 847,950 | +0.88(+1.32%) |
Jul 10, 2007 | 67.24 | 67.24 | 66.36 | 66.36 | 587,756 | -1.22(-1.80%) |
Jul 09, 2007 | 67.72 | 68.45 | 67.32 | 67.57 | 925,011 | -0.19(-0.29%) |
Jul 06, 2007 | 67.36 | 68.51 | 67.17 | 67.76 | 548,886 | +0.27(+0.40%) |
Jul 05, 2007 | 67.11 | 67.66 | 67.06 | 67.49 | 477,667 | -0.02(-0.03%) |
Jul 03, 2007 | 67.53 | 68.15 | 67.33 | 67.51 | 220,611 | +0.02(+0.03%) |
Jul 02, 2007 | 66.67 | 67.53 | 66.51 | 67.49 | 426,478 | +1.18(+1.78%) |
Jun 29, 2007 | 67.51 | 67.51 | 65.65 | 66.31 | 871,319 | -1.09(-1.62%) |
Jun 28, 2007 | 67.11 | 67.78 | 66.80 | 67.41 | 356,651 | +0.40(+0.59%) |
Jun 27, 2007 | 66.13 | 67.05 | 65.61 | 67.01 | 543,739 | +0.52(+0.79%) |
Jun 26, 2007 | 66.86 | 67.08 | 66.09 | 66.48 | 721,369 | -0.09(-0.13%) |
Jun 25, 2007 | 67.01 | 68.09 | 66.39 | 66.57 | 519,953 | -0.43(-0.64%) |
Jun 22, 2007 | 67.20 | 67.22 | 66.18 | 67.00 | 837,517 | -0.65(-0.96%) |
Jun 21, 2007 | 66.10 | 68.02 | 66.07 | 67.65 | 631,650 | +1.88(+2.85%) |
Jun 20, 2007 | 66.54 | 67.81 | 65.77 | 65.77 | 634,571 | -0.58(-0.88%) |
Jun 19, 2007 | 66.10 | 66.52 | 65.56 | 66.36 | 483,648 | +0.13(+0.20%) |
Jun 18, 2007 | 66.62 | 66.66 | 66.00 | 66.23 | 415,351 | -0.52(-0.78%) |
Jun 15, 2007 | 66.50 | 67.12 | 66.46 | 66.74 | 747,659 | +0.60(+0.91%) |
Jun 14, 2007 | 66.02 | 66.79 | 65.94 | 66.14 | 605,360 | +0.06(+0.10%) |
Jun 13, 2007 | 66.54 | 67.06 | 65.60 | 66.08 | 1,005,967 | -0.38(-0.57%) |
Jun 12, 2007 | 66.00 | 67.36 | 65.88 | 66.46 | 921,116 | +0.12(+0.18%) |
Jun 11, 2007 | 65.77 | 66.72 | 65.71 | 66.33 | 817,487 | +0.66(+1.01%) |
Jun 08, 2007 | 64.87 | 65.82 | 64.66 | 65.67 | 946,432 | +0.61(+0.94%) |
Jun 07, 2007 | 65.51 | 66.25 | 65.06 | 65.06 | 1,279,158 | -0.69(-1.05%) |
Jun 06, 2007 | 65.91 | 66.28 | 65.31 | 65.75 | 985,658 | -0.18(-0.27%) |
Jun 05, 2007 | 67.22 | 67.22 | 65.75 | 65.93 | 978,826 | -0.68(-1.01%) |
Jun 04, 2007 | 67.32 | 67.37 | 66.05 | 66.61 | 1,026,832 | -0.09(-0.14%) |