Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 41.65 | 42.10 | 41.01 | 41.28 | 4,767,473 | -0.36(-0.85%) |
Apr 29, 2008 | 42.60 | 42.68 | 41.47 | 41.64 | 4,715,484 | -0.87(-2.06%) |
Apr 28, 2008 | 40.93 | 42.85 | 40.51 | 42.51 | 6,414,112 | +1.58(+3.87%) |
Apr 25, 2008 | 40.37 | 40.93 | 38.98 | 40.93 | 4,671,327 | +0.84(+2.09%) |
Apr 24, 2008 | 38.31 | 40.53 | 38.03 | 40.09 | 6,720,376 | +2.12(+5.58%) |
Apr 23, 2008 | 39.03 | 39.54 | 37.83 | 37.97 | 4,549,524 | -0.98(-2.51%) |
Apr 22, 2008 | 37.96 | 39.74 | 37.96 | 38.95 | 6,771,284 | +0.22(+0.57%) |
Apr 21, 2008 | 39.97 | 40.36 | 38.71 | 38.73 | 4,816,762 | -1.56(-3.86%) |
Apr 18, 2008 | 40.66 | 41.84 | 39.97 | 40.29 | 7,179,905 | +0.82(+2.08%) |
Apr 17, 2008 | 38.34 | 40.12 | 37.97 | 39.46 | 5,709,085 | +0.53(+1.37%) |
Apr 16, 2008 | 38.69 | 39.48 | 38.50 | 38.93 | 8,373,766 | +0.87(+2.28%) |
Apr 15, 2008 | 37.52 | 38.65 | 37.46 | 38.06 | 5,814,954 | +0.77(+2.07%) |
Apr 14, 2008 | 39.57 | 39.74 | 37.13 | 37.29 | 8,610,486 | -2.65(-6.64%) |
Apr 11, 2008 | 39.85 | 40.88 | 39.84 | 39.94 | 4,555,871 | -0.47(-1.17%) |
Apr 10, 2008 | 40.14 | 41.12 | 39.58 | 40.42 | 4,200,049 | +0.27(+0.68%) |
Apr 09, 2008 | 41.20 | 41.54 | 40.14 | 40.14 | 4,451,217 | -0.95(-2.31%) |
Apr 08, 2008 | 41.94 | 42.29 | 40.87 | 41.09 | 4,222,330 | -1.07(-2.53%) |
Apr 07, 2008 | 42.23 | 42.91 | 41.76 | 42.16 | 3,384,021 | +0.33(+0.78%) |
Apr 04, 2008 | 43.91 | 43.91 | 41.66 | 41.83 | 4,433,528 | -1.93(-4.40%) |
Apr 03, 2008 | 42.19 | 44.10 | 42.19 | 43.76 | 3,368,897 | -0.18(-0.40%) |
Apr 02, 2008 | 43.73 | 45.02 | 43.38 | 43.94 | 8,998,446 | +0.50(+1.16%) |
Apr 01, 2008 | 42.17 | 43.59 | 41.74 | 43.43 | 9,460,137 | +2.60(+6.37%) |
Mar 31, 2008 | 40.74 | 42.06 | 40.66 | 40.83 | 5,774,713 | +0.15(+0.36%) |
Mar 28, 2008 | 41.06 | 41.74 | 40.46 | 40.69 | 5,082,514 | -0.02(-0.05%) |
Mar 27, 2008 | 41.90 | 42.22 | 40.60 | 40.71 | 5,466,694 | -1.01(-2.41%) |
Mar 26, 2008 | 43.65 | 43.65 | 41.19 | 41.71 | 8,298,820 | -2.18(-4.98%) |
Mar 25, 2008 | 44.39 | 44.74 | 42.99 | 43.90 | 7,573,133 | -1.30(-2.88%) |
Mar 24, 2008 | 46.19 | 47.71 | 45.04 | 45.20 | 6,146,199 | -7.07(-13.53%) |
Mar 21, 2008 | 48.61 | 52.60 | 47.78 | 52.27 | 6,564,629 | +6.18(+13.42%) |
Mar 20, 2008 | 42.86 | 46.38 | 42.13 | 46.09 | 7,445,388 | +3.29(+7.68%) |
Mar 19, 2008 | 43.41 | 44.30 | 42.29 | 42.80 | 6,507,287 | -0.03(-0.07%) |
Mar 18, 2008 | 40.86 | 42.93 | 40.86 | 42.83 | 7,723,294 | +2.42(+5.99%) |
Mar 17, 2008 | 39.95 | 41.61 | 39.20 | 40.41 | 8,789,409 | -0.93(-2.26%) |
Mar 14, 2008 | 43.33 | 44.39 | 40.66 | 41.34 | 6,967,088 | -1.58(-3.69%) |
Mar 13, 2008 | 42.28 | 43.47 | 41.17 | 42.93 | 4,434,608 | +0.10(+0.24%) |
Mar 12, 2008 | 43.40 | 45.04 | 42.71 | 42.83 | 4,338,731 | -0.77(-1.77%) |
Mar 11, 2008 | 41.48 | 43.68 | 41.36 | 43.60 | 5,157,324 | +3.19(+7.90%) |
Mar 10, 2008 | 40.79 | 41.83 | 40.13 | 40.40 | 4,533,320 | +0.24(+0.61%) |
Mar 07, 2008 | 41.50 | 41.68 | 40.09 | 40.16 | 5,038,087 | -1.63(-3.90%) |
Mar 06, 2008 | 41.88 | 43.18 | 41.19 | 41.79 | 5,421,996 | +0.02(+0.05%) |
Mar 05, 2008 | 41.88 | 41.99 | 40.35 | 41.77 | 7,706,685 | -0.59(-1.38%) |
Mar 04, 2008 | 43.04 | 43.04 | 41.69 | 42.35 | 4,673,352 | -5.68(-11.83%) |
Mar 03, 2008 | 48.81 | 48.81 | 47.29 | 48.03 | 4,120,476 | +3.44(+7.71%) |
Feb 29, 2008 | 46.08 | 46.10 | 44.54 | 44.60 | 3,110,032 | -1.84(-3.97%) |
Feb 28, 2008 | 45.27 | 47.18 | 45.27 | 46.44 | 3,426,828 | +0.41(+0.88%) |
Feb 27, 2008 | 45.53 | 46.65 | 45.29 | 46.03 | 3,447,814 | +0.18(+0.40%) |
Feb 26, 2008 | 44.75 | 45.90 | 44.30 | 45.85 | 3,739,825 | -6.80(-12.91%) |
Feb 25, 2008 | 51.38 | 52.70 | 50.86 | 52.64 | 3,257,103 | +8.18(+18.39%) |
Feb 22, 2008 | 45.61 | 46.37 | 44.34 | 44.47 | 5,062,217 | -2.33(-4.99%) |
Feb 21, 2008 | 45.65 | 47.00 | 45.29 | 46.80 | 4,015,158 | +0.66(+1.43%) |
Feb 20, 2008 | 46.74 | 47.10 | 45.78 | 46.14 | 4,446,204 | -6.84(-12.91%) |
Feb 19, 2008 | 53.67 | 54.08 | 52.56 | 52.98 | 3,872,290 | -0.13(-0.24%) |
Feb 18, 2008 | 53.04 | 53.37 | 51.75 | 53.11 | 0 | +6.83(+14.75%) |
Feb 15, 2008 | 47.27 | 47.52 | 46.05 | 46.28 | 3,430,998 | -0.87(-1.85%) |
Feb 14, 2008 | 47.55 | 47.91 | 46.11 | 47.15 | 3,040,420 | -0.09(-0.19%) |
Feb 13, 2008 | 46.89 | 47.58 | 46.43 | 47.24 | 3,772,773 | +0.80(+1.72%) |
Feb 12, 2008 | 46.88 | 46.98 | 45.75 | 46.44 | 2,864,337 | -6.88(-12.91%) |
Feb 11, 2008 | 53.83 | 53.95 | 52.53 | 53.32 | 2,494,531 | +5.10(+10.57%) |
Feb 08, 2008 | 46.35 | 48.41 | 46.35 | 48.23 | 4,158,430 | +0.96(+2.03%) |
Feb 07, 2008 | 47.44 | 48.29 | 46.37 | 47.27 | 3,956,100 | +0.23(+0.50%) |
Feb 06, 2008 | 47.73 | 47.97 | 46.98 | 47.03 | 5,327,297 | -1.75(-3.58%) |
Feb 05, 2008 | 48.64 | 49.19 | 47.78 | 48.78 | 7,230,567 | -7.23(-12.91%) |
Feb 04, 2008 | 55.85 | 56.48 | 54.86 | 56.01 | 6,297,269 | +5.65(+11.22%) |
Feb 01, 2008 | 47.58 | 50.57 | 46.95 | 50.36 | 11,596,250 | +1.96(+4.05%) |
Jan 31, 2008 | 48.19 | 49.89 | 47.48 | 48.40 | 8,919,751 | +0.10(+0.21%) |
Jan 30, 2008 | 48.25 | 48.43 | 47.28 | 48.30 | 5,508,711 | +0.16(+0.33%) |
Jan 29, 2008 | 45.98 | 48.20 | 45.17 | 48.14 | 5,517,733 | -7.13(-12.91%) |
Jan 28, 2008 | 52.80 | 55.35 | 51.86 | 55.27 | 4,805,535 | +8.25(+17.55%) |
Jan 25, 2008 | 48.34 | 48.34 | 45.36 | 47.02 | 12,099,342 | -1.06(-2.21%) |
Jan 24, 2008 | 42.21 | 48.42 | 40.69 | 48.08 | 15,298,209 | +3.45(+7.74%) |
Jan 23, 2008 | 39.72 | 45.33 | 39.72 | 44.63 | 12,783,300 | -6.61(-12.91%) |
Jan 22, 2008 | 45.61 | 52.05 | 45.61 | 51.24 | 11,133,312 | +2.29(+4.68%) |
Jan 21, 2008 | 49.81 | 51.12 | 48.08 | 48.95 | 0 | +5.51(+12.67%) |
Jan 18, 2008 | 45.60 | 46.28 | 43.21 | 43.44 | 7,152,095 | -1.93(-4.26%) |
Jan 17, 2008 | 43.74 | 46.01 | 43.50 | 45.37 | 6,821,258 | +1.59(+3.63%) |
Jan 16, 2008 | 44.22 | 44.39 | 43.43 | 43.79 | 5,197,697 | -1.16(-2.57%) |
Jan 15, 2008 | 45.62 | 45.64 | 44.39 | 44.94 | 3,683,091 | -6.66(-12.91%) |
Jan 14, 2008 | 52.38 | 52.40 | 50.96 | 51.60 | 3,207,634 | +6.76(+15.08%) |
Jan 11, 2008 | 43.46 | 45.58 | 42.91 | 44.84 | 9,705,967 | +1.13(+2.59%) |
Jan 10, 2008 | 41.91 | 43.77 | 41.69 | 43.71 | 7,382,315 | +1.65(+3.91%) |
Jan 09, 2008 | 43.52 | 43.92 | 41.93 | 42.06 | 5,184,846 | -1.32(-3.05%) |
Jan 08, 2008 | 43.19 | 44.05 | 42.83 | 43.38 | 5,414,654 | -6.43(-12.91%) |
Jan 07, 2008 | 49.59 | 50.58 | 49.18 | 49.81 | 4,715,675 | +5.92(+13.48%) |
Jan 04, 2008 | 44.47 | 44.62 | 43.68 | 43.90 | 3,551,850 | -0.35(-0.79%) |
Jan 03, 2008 | 45.64 | 45.74 | 43.92 | 44.25 | 4,426,108 | -6.56(-12.91%) |
Jan 02, 2008 | 52.41 | 52.51 | 50.43 | 50.80 | 3,854,815 | +5.09(+11.15%) |
Jan 01, 2008 | 45.14 | 46.21 | 44.32 | 45.71 | 3,686,372 | -6.77(-12.91%) |
Dec 31, 2007 | 51.83 | 53.06 | 50.89 | 52.48 | 3,210,497 | +7.13(+15.71%) |
Dec 28, 2007 | 45.64 | 45.74 | 45.23 | 45.36 | 2,949,507 | -0.51(-1.12%) |
Dec 27, 2007 | 45.42 | 46.21 | 45.35 | 45.87 | 2,375,464 | -6.80(-12.91%) |
Dec 26, 2007 | 52.15 | 53.06 | 52.07 | 52.67 | 2,068,744 | +6.79(+14.80%) |
Dec 25, 2007 | 45.72 | 46.06 | 45.07 | 45.88 | 1,311,864 | -6.80(-12.91%) |
Dec 24, 2007 | 52.49 | 52.89 | 51.75 | 52.68 | 1,142,481 | +7.99(+17.88%) |
Dec 21, 2007 | 46.70 | 47.14 | 44.31 | 44.69 | 8,462,047 | -1.76(-3.78%) |
Dec 20, 2007 | 47.12 | 47.32 | 46.00 | 46.44 | 4,227,468 | -0.22(-0.47%) |
Dec 19, 2007 | 46.83 | 47.07 | 45.57 | 46.66 | 4,789,208 | +0.26(+0.57%) |
Dec 18, 2007 | 46.01 | 46.98 | 45.80 | 46.40 | 4,742,453 | -6.88(-12.91%) |
Dec 17, 2007 | 52.83 | 53.94 | 52.59 | 53.27 | 4,130,250 | +6.05(+12.81%) |
Dec 14, 2007 | 47.69 | 47.83 | 46.55 | 47.22 | 6,080,157 | -0.99(-2.05%) |
Dec 13, 2007 | 50.44 | 51.02 | 47.33 | 48.21 | 6,669,921 | -1.02(-2.07%) |
Dec 12, 2007 | 52.20 | 52.53 | 49.21 | 49.23 | 6,262,253 | -2.99(-5.73%) |
Dec 11, 2007 | 51.12 | 52.34 | 51.05 | 52.22 | 4,211,336 | -7.74(-12.91%) |
Dec 10, 2007 | 58.69 | 60.09 | 58.62 | 59.96 | 3,667,652 | +8.30(+16.07%) |
Dec 07, 2007 | 51.39 | 51.87 | 50.65 | 51.66 | 3,775,234 | +0.25(+0.48%) |
Dec 06, 2007 | 50.93 | 51.69 | 50.38 | 51.41 | 2,517,368 | +1.05(+2.09%) |
Dec 05, 2007 | 50.55 | 51.08 | 50.13 | 50.35 | 1,881,532 | -0.71(-1.39%) |
Dec 04, 2007 | 51.29 | 51.76 | 50.26 | 51.06 | 3,040,693 | -7.57(-12.91%) |
Dec 03, 2007 | 58.89 | 59.43 | 57.71 | 58.63 | 2,648,194 | +8.12(+16.08%) |
Nov 30, 2007 | 51.88 | 51.88 | 49.93 | 50.51 | 4,387,008 | -1.44(-2.77%) |
Nov 29, 2007 | 48.28 | 52.11 | 48.28 | 51.95 | 7,372,061 | +3.83(+7.95%) |
Nov 28, 2007 | 47.39 | 48.36 | 47.02 | 48.12 | 3,646,414 | +1.08(+2.29%) |
Nov 27, 2007 | 49.58 | 49.58 | 46.97 | 47.05 | 4,255,715 | -7.57(-13.86%) |
Nov 26, 2007 | 57.56 | 57.56 | 54.53 | 54.62 | 3,665,650 | -2.82(-4.91%) |
Nov 23, 2007 | 55.74 | 57.83 | 55.74 | 57.44 | 1,207,903 | +9.84(+20.66%) |
Nov 22, 2007 | 47.91 | 48.80 | 46.55 | 47.60 | 4,025,430 | -0.80(-1.64%) |
Nov 21, 2007 | 48.90 | 49.79 | 46.97 | 48.40 | 5,020,384 | -0.52(-1.06%) |
Nov 20, 2007 | 48.71 | 50.06 | 47.75 | 48.92 | 4,047,546 | -7.87(-13.86%) |
Nov 19, 2007 | 56.55 | 58.12 | 55.43 | 56.79 | 3,486,325 | +7.09(+14.27%) |
Nov 16, 2007 | 51.14 | 51.28 | 49.16 | 49.70 | 4,134,491 | -1.59(-3.10%) |
Nov 15, 2007 | 52.31 | 52.81 | 51.05 | 51.29 | 3,205,471 | -0.72(-1.38%) |
Nov 14, 2007 | 50.34 | 52.10 | 50.19 | 52.01 | 4,752,639 | +1.98(+3.96%) |
Nov 13, 2007 | 48.51 | 51.58 | 48.49 | 50.03 | 5,801,778 | -8.05(-13.86%) |
Nov 12, 2007 | 56.31 | 59.88 | 56.29 | 58.08 | 4,997,435 | +8.91(+18.11%) |
Nov 09, 2007 | 48.80 | 49.42 | 47.43 | 49.17 | 5,541,221 | +1.10(+2.29%) |
Nov 08, 2007 | 49.20 | 49.88 | 47.92 | 48.07 | 3,903,376 | -2.23(-4.43%) |
Nov 07, 2007 | 49.51 | 50.44 | 49.06 | 50.30 | 3,627,753 | +0.82(+1.67%) |
Nov 06, 2007 | 49.14 | 49.93 | 47.93 | 49.48 | 4,588,426 | -7.96(-13.86%) |
Nov 05, 2007 | 57.05 | 57.97 | 55.64 | 57.44 | 3,935,976 | +8.09(+16.40%) |
Nov 02, 2007 | 50.10 | 50.29 | 48.90 | 49.35 | 5,334,020 | -0.67(-1.33%) |
Nov 01, 2007 | 51.46 | 51.88 | 49.96 | 50.01 | 6,091,363 | -2.51(-4.78%) |
Oct 31, 2007 | 53.12 | 53.39 | 51.77 | 52.52 | 3,092,125 | -0.14(-0.27%) |
Oct 30, 2007 | 52.50 | 52.97 | 51.91 | 52.67 | 2,329,944 | +0.27(+0.51%) |
Oct 29, 2007 | 53.25 | 53.25 | 51.98 | 52.40 | 1,839,655 | -0.85(-1.60%) |
Oct 26, 2007 | 52.78 | 53.31 | 51.44 | 53.25 | 3,226,205 | +1.23(+2.36%) |
Oct 25, 2007 | 51.84 | 53.21 | 51.33 | 52.02 | 3,275,966 | +0.33(+0.63%) |
Oct 24, 2007 | 51.56 | 52.08 | 50.20 | 51.70 | 4,133,385 | -0.23(-0.45%) |
Oct 23, 2007 | 51.98 | 52.02 | 50.88 | 51.93 | 2,709,791 | +0.63(+1.23%) |
Oct 22, 2007 | 51.29 | 52.26 | 50.58 | 51.30 | 5,355,031 | -0.59(-1.14%) |
Oct 19, 2007 | 53.06 | 53.46 | 51.76 | 51.89 | 4,450,338 | -1.23(-2.32%) |
Oct 18, 2007 | 51.78 | 54.63 | 50.71 | 53.12 | 7,365,534 | +1.22(+2.34%) |
Oct 17, 2007 | 52.98 | 52.98 | 51.37 | 51.91 | 4,668,322 | -0.13(-0.25%) |
Oct 16, 2007 | 53.68 | 53.68 | 51.94 | 52.04 | 4,707,302 | -1.90(-3.53%) |
Oct 15, 2007 | 54.41 | 54.51 | 53.43 | 53.94 | 3,137,463 | -0.28(-0.52%) |
Oct 12, 2007 | 55.13 | 55.17 | 54.15 | 54.22 | 2,173,057 | -0.98(-1.77%) |
Oct 11, 2007 | 55.45 | 55.54 | 54.66 | 55.20 | 2,780,977 | +0.14(+0.26%) |
Oct 10, 2007 | 55.84 | 55.86 | 54.97 | 55.05 | 2,009,120 | -0.87(-1.55%) |
Oct 09, 2007 | 56.13 | 56.41 | 55.29 | 55.92 | 1,982,305 | -0.09(-0.17%) |
Oct 08, 2007 | 56.32 | 56.42 | 55.89 | 56.02 | 1,107,469 | -0.27(-0.48%) |
Oct 05, 2007 | 56.32 | 56.68 | 56.15 | 56.28 | 1,607,850 | +0.39(+0.70%) |
Oct 04, 2007 | 56.52 | 56.81 | 55.74 | 55.89 | 2,105,602 | -0.29(-0.52%) |
Oct 03, 2007 | 55.85 | 56.98 | 55.85 | 56.18 | 1,725,204 | -0.08(-0.14%) |
Oct 02, 2007 | 55.68 | 56.41 | 55.39 | 56.26 | 2,404,448 | +0.69(+1.24%) |
Oct 01, 2007 | 54.77 | 55.92 | 54.35 | 55.58 | 3,173,126 | +0.83(+1.52%) |
Sep 28, 2007 | 55.73 | 55.73 | 54.56 | 54.74 | 2,645,516 | -0.88(-1.59%) |
Sep 27, 2007 | 55.28 | 55.78 | 54.98 | 55.63 | 1,577,440 | +0.50(+0.91%) |
Sep 26, 2007 | 55.35 | 55.40 | 54.61 | 55.13 | 3,223,716 | +0.07(+0.13%) |
Sep 25, 2007 | 55.16 | 55.37 | 54.81 | 55.05 | 3,032,134 | -0.47(-0.85%) |
Sep 24, 2007 | 56.10 | 56.35 | 55.46 | 55.52 | 1,973,320 | -0.79(-1.40%) |
Sep 21, 2007 | 57.16 | 57.23 | 56.10 | 56.31 | 4,217,288 | -0.25(-0.45%) |
Sep 20, 2007 | 57.22 | 57.63 | 56.57 | 56.57 | 2,370,859 | -0.92(-1.60%) |
Sep 19, 2007 | 57.70 | 58.40 | 57.10 | 57.49 | 3,637,843 | -0.12(-0.21%) |
Sep 18, 2007 | 55.45 | 57.61 | 54.93 | 57.61 | 3,910,702 | +2.52(+4.58%) |
Sep 17, 2007 | 54.81 | 55.32 | 54.38 | 55.08 | 2,362,704 | +0.05(+0.09%) |
Sep 14, 2007 | 54.09 | 55.09 | 53.25 | 55.03 | 3,167,044 | +0.77(+1.41%) |
Sep 13, 2007 | 54.66 | 54.91 | 53.97 | 54.27 | 3,088,531 | -0.25(-0.45%) |
Sep 12, 2007 | 54.80 | 55.22 | 54.19 | 54.51 | 2,250,188 | -0.64(-1.15%) |
Sep 11, 2007 | 54.91 | 56.05 | 54.24 | 55.15 | 3,362,634 | +0.40(+0.73%) |
Sep 10, 2007 | 55.09 | 55.27 | 54.21 | 54.75 | 1,923,835 | -0.15(-0.28%) |
Sep 07, 2007 | 55.13 | 55.85 | 54.84 | 54.90 | 2,754,990 | -1.11(-1.98%) |
Sep 06, 2007 | 55.97 | 56.39 | 54.98 | 56.01 | 1,969,035 | +0.07(+0.13%) |
Sep 05, 2007 | 56.44 | 56.57 | 55.76 | 55.94 | 2,117,490 | -1.01(-1.77%) |
Sep 04, 2007 | 56.97 | 57.39 | 56.46 | 56.94 | 2,126,752 | -9.20(-13.91%) |
Aug 31, 2007 | 66.11 | 66.59 | 65.31 | 66.14 | 2,361,037 | +10.07(+17.97%) |
Aug 30, 2007 | 56.08 | 57.20 | 55.79 | 56.07 | 1,764,459 | -0.76(-1.34%) |
Aug 29, 2007 | 56.54 | 56.87 | 55.34 | 56.83 | 3,175,199 | +1.01(+1.81%) |
Aug 28, 2007 | 57.53 | 57.73 | 55.69 | 55.81 | 3,543,196 | -2.30(-3.96%) |
Aug 27, 2007 | 58.47 | 58.62 | 57.92 | 58.11 | 3,760,032 | -0.61(-1.04%) |
Aug 24, 2007 | 58.39 | 58.72 | 57.72 | 58.72 | 2,837,849 | +0.42(+0.73%) |
Aug 23, 2007 | 59.12 | 59.30 | 57.99 | 58.30 | 2,050,876 | -0.63(-1.07%) |
Aug 22, 2007 | 58.77 | 59.10 | 57.89 | 58.93 | 3,077,708 | +0.87(+1.49%) |
Aug 21, 2007 | 57.19 | 58.59 | 56.90 | 58.06 | 3,077,988 | +0.79(+1.38%) |
Aug 20, 2007 | 57.66 | 58.19 | 56.58 | 57.28 | 3,945,613 | -0.42(-0.72%) |
Aug 17, 2007 | 58.81 | 59.81 | 56.62 | 57.69 | 11,718,655 | -0.36(-0.62%) |
Aug 16, 2007 | 55.36 | 58.90 | 54.60 | 58.05 | 9,872,336 | +2.43(+4.37%) |
Aug 15, 2007 | 54.56 | 56.90 | 54.43 | 55.62 | 4,861,517 | +0.77(+1.40%) |
Aug 14, 2007 | 55.78 | 56.07 | 54.55 | 54.85 | 3,255,476 | -0.87(-1.56%) |
Aug 13, 2007 | 56.62 | 56.72 | 55.63 | 55.72 | 3,503,289 | -0.32(-0.56%) |
Aug 10, 2007 | 53.57 | 56.63 | 53.42 | 56.04 | 6,460,302 | +2.15(+3.99%) |
Aug 09, 2007 | 56.01 | 56.15 | 53.89 | 53.89 | 7,485,042 | -3.04(-5.34%) |
Aug 08, 2007 | 57.84 | 59.27 | 55.36 | 56.92 | 8,906,898 | -0.89(-1.54%) |
Aug 07, 2007 | 57.13 | 58.95 | 56.59 | 57.81 | 5,490,119 | +0.48(+0.84%) |
Aug 06, 2007 | 54.33 | 57.33 | 54.09 | 57.33 | 5,292,957 | +3.26(+6.03%) |
Aug 03, 2007 | 57.69 | 57.69 | 54.02 | 54.07 | 7,546,018 | -3.07(-5.37%) |
Aug 02, 2007 | 56.33 | 57.46 | 56.28 | 57.14 | 4,405,658 | +0.80(+1.42%) |
Aug 01, 2007 | 55.84 | 56.80 | 55.24 | 56.34 | 5,291,562 | +0.22(+0.40%) |
Jul 31, 2007 | 57.69 | 58.21 | 56.11 | 56.12 | 3,909,334 | -1.21(-2.11%) |
Jul 30, 2007 | 55.88 | 57.63 | 55.73 | 57.33 | 8,291,411 | +1.42(+2.54%) |
Jul 27, 2007 | 56.65 | 57.47 | 55.91 | 55.91 | 5,375,142 | -0.65(-1.15%) |
Jul 26, 2007 | 57.69 | 58.25 | 55.59 | 56.56 | 6,377,139 | -1.81(-3.09%) |
Jul 25, 2007 | 58.68 | 59.11 | 57.73 | 58.37 | 4,871,563 | +0.03(+0.05%) |
Jul 24, 2007 | 59.68 | 60.12 | 58.06 | 58.34 | 5,690,071 | -1.98(-3.28%) |
Jul 23, 2007 | 61.43 | 61.54 | 59.70 | 60.31 | 4,435,099 | -0.48(-0.79%) |
Jul 20, 2007 | 61.92 | 61.98 | 60.23 | 60.80 | 5,533,794 | -1.22(-1.96%) |
Jul 19, 2007 | 63.53 | 63.95 | 61.84 | 62.01 | 5,966,350 | -0.90(-1.44%) |
Jul 18, 2007 | 63.70 | 63.78 | 61.81 | 62.92 | 3,533,567 | -1.14(-1.78%) |
Jul 17, 2007 | 63.91 | 64.84 | 63.83 | 64.06 | 2,053,526 | +0.16(+0.26%) |
Jul 16, 2007 | 64.24 | 64.69 | 63.77 | 63.89 | 1,831,807 | -0.35(-0.55%) |
Jul 13, 2007 | 64.36 | 64.50 | 63.65 | 64.24 | 2,316,689 | +0.01(+0.02%) |
Jul 12, 2007 | 62.46 | 64.26 | 62.03 | 64.23 | 3,565,103 | +2.20(+3.55%) |
Jul 11, 2007 | 61.45 | 62.19 | 61.34 | 62.03 | 4,467,193 | +0.57(+0.93%) |
Jul 10, 2007 | 61.68 | 61.83 | 61.17 | 61.45 | 4,015,659 | -0.59(-0.95%) |
Jul 09, 2007 | 63.10 | 63.10 | 61.98 | 62.04 | 2,238,549 | -0.68(-1.09%) |
Jul 06, 2007 | 62.54 | 62.78 | 62.24 | 62.72 | 1,751,713 | +0.25(+0.40%) |
Jul 05, 2007 | 61.97 | 62.83 | 61.38 | 62.47 | 1,417,808 | -10.93(-14.89%) |
Jul 03, 2007 | 73.69 | 74.20 | 73.29 | 73.40 | 944,891 | +10.99(+17.61%) |
Jul 02, 2007 | 61.81 | 62.51 | 61.66 | 62.41 | 2,661,477 | +0.96(+1.56%) |
Jun 29, 2007 | 62.22 | 62.80 | 61.21 | 61.45 | 4,457,286 | -0.77(-1.24%) |
Jun 28, 2007 | 62.16 | 62.81 | 61.63 | 62.22 | 4,027,100 | +0.06(+0.10%) |
Jun 27, 2007 | 62.58 | 62.58 | 61.14 | 62.16 | 4,552,867 | +0.23(+0.37%) |
Jun 26, 2007 | 62.71 | 62.79 | 61.63 | 61.93 | 4,485,890 | -0.34(-0.55%) |
Jun 25, 2007 | 62.81 | 63.32 | 61.90 | 62.27 | 2,233,107 | -0.36(-0.57%) |
Jun 22, 2007 | 63.32 | 63.42 | 62.46 | 62.63 | 2,833,524 | -1.09(-1.71%) |
Jun 21, 2007 | 63.60 | 63.91 | 62.92 | 63.72 | 1,909,387 | -0.06(-0.09%) |
Jun 20, 2007 | 65.15 | 65.15 | 63.78 | 63.78 | 2,089,387 | -1.12(-1.72%) |
Jun 19, 2007 | 64.60 | 65.02 | 64.60 | 64.89 | 2,232,828 | +0.29(+0.45%) |
Jun 18, 2007 | 64.72 | 64.89 | 64.31 | 64.60 | 1,988,085 | -0.14(-0.21%) |
Jun 15, 2007 | 64.46 | 64.74 | 64.18 | 64.74 | 2,961,338 | +0.80(+1.24%) |
Jun 14, 2007 | 64.31 | 64.35 | 63.86 | 63.94 | 1,743,621 | -0.09(-0.13%) |
Jun 13, 2007 | 63.05 | 64.03 | 62.85 | 64.03 | 2,721,617 | +1.23(+1.95%) |
Jun 12, 2007 | 63.67 | 63.73 | 62.80 | 62.80 | 1,960,178 | -0.95(-1.48%) |
Jun 11, 2007 | 63.33 | 64.03 | 63.20 | 63.75 | 2,493,200 | +0.54(+0.85%) |
Jun 08, 2007 | 62.42 | 63.25 | 62.42 | 63.21 | 2,782,733 | +0.72(+1.15%) |
Jun 07, 2007 | 63.03 | 63.45 | 62.49 | 62.49 | 3,029,430 | -0.70(-1.10%) |
Jun 06, 2007 | 63.36 | 63.59 | 63.19 | 63.19 | 14,241,855 | -0.32(-0.50%) |
Jun 05, 2007 | 64.03 | 64.03 | 63.30 | 63.50 | 1,821,481 | -0.57(-0.88%) |
Jun 04, 2007 | 63.60 | 64.36 | 63.32 | 64.07 | 3,456,405 | -0.13(-0.20%) |
Jun 01, 2007 | 63.99 | 64.84 | 63.96 | 64.20 | 2,650,733 | +0.21(+0.32%) |
May 31, 2007 | 63.78 | 64.16 | 63.45 | 63.99 | 3,466,870 | +0.22(+0.35%) |
May 30, 2007 | 63.35 | 64.08 | 63.05 | 63.77 | 3,206,499 | +0.14(+0.23%) |
May 29, 2007 | 63.16 | 63.73 | 62.85 | 63.63 | 4,425,986 | -11.11(-14.86%) |
May 25, 2007 | 74.96 | 75.25 | 74.25 | 74.73 | 4,998,899 | +11.85(+18.84%) |
May 24, 2007 | 63.01 | 63.62 | 62.69 | 62.89 | 11,442,346 | -0.26(-0.41%) |
May 23, 2007 | 64.41 | 64.54 | 63.06 | 63.14 | 4,460,172 | -1.27(-1.96%) |
May 22, 2007 | 63.37 | 64.89 | 63.23 | 64.41 | 6,443,925 | +0.68(+1.07%) |
May 21, 2007 | 64.32 | 66.95 | 62.91 | 63.73 | 5,171,741 | +0.11(+0.17%) |
May 18, 2007 | 63.58 | 63.89 | 63.47 | 63.62 | 3,968,911 | +0.19(+0.30%) |
May 17, 2007 | 62.92 | 63.74 | 62.91 | 63.43 | 5,302,293 | +0.58(+0.93%) |
May 16, 2007 | 62.13 | 62.84 | 62.05 | 62.84 | 3,473,571 | +1.17(+1.90%) |
May 15, 2007 | 62.49 | 62.49 | 61.56 | 61.67 | 4,058,948 | -0.78(-1.25%) |
May 14, 2007 | 62.91 | 62.91 | 62.20 | 62.45 | 2,582,916 | -0.53(-0.85%) |
May 11, 2007 | 62.19 | 62.99 | 62.19 | 62.99 | 4,476,210 | +1.01(+1.63%) |
May 10, 2007 | 62.20 | 62.40 | 61.61 | 61.98 | 4,242,256 | -0.68(-1.08%) |
May 09, 2007 | 61.24 | 62.88 | 61.24 | 62.65 | 6,176,770 | +1.42(+2.32%) |
May 08, 2007 | 61.13 | 61.38 | 61.02 | 61.23 | 2,125,559 | -0.04(-0.06%) |
May 07, 2007 | 61.12 | 61.29 | 60.89 | 61.27 | 1,952,942 | +0.35(+0.57%) |
May 04, 2007 | 60.91 | 61.25 | 60.65 | 60.92 | 1,750,782 | +0.22(+0.36%) |
May 03, 2007 | 60.11 | 60.70 | 59.98 | 60.70 | 1,904,126 | +0.70(+1.16%) |
May 02, 2007 | 59.85 | 60.11 | 59.79 | 60.00 | 2,728,662 | +0.11(+0.18%) |