Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 32.47 | 33.30 | 32.47 | 33.05 | 2,021,440 | +0.42(+1.30%) |
Mar 28, 2008 | 32.61 | 33.38 | 32.51 | 32.62 | 2,396,869 | +0.12(+0.37%) |
Mar 27, 2008 | 32.88 | 33.21 | 32.46 | 32.50 | 2,829,636 | -0.16(-0.48%) |
Mar 26, 2008 | 32.80 | 33.00 | 32.04 | 32.66 | 2,348,635 | -0.41(-1.25%) |
Mar 25, 2008 | 32.81 | 33.35 | 32.61 | 33.07 | 1,503,063 | +0.14(+0.42%) |
Mar 24, 2008 | 32.15 | 33.26 | 31.95 | 32.93 | 4,325,548 | +1.03(+3.22%) |
Mar 21, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.00(+0.00%) |
Mar 20, 2008 | 31.72 | 32.12 | 31.26 | 31.91 | 3,687,469 | +0.08(+0.24%) |
Mar 19, 2008 | 33.89 | 33.90 | 31.80 | 31.83 | 3,569,177 | -1.70(-5.08%) |
Mar 18, 2008 | 33.03 | 33.70 | 32.61 | 33.53 | 3,913,497 | +1.10(+3.39%) |
Mar 17, 2008 | 32.81 | 33.38 | 31.79 | 32.43 | 3,619,643 | -0.89(-2.67%) |
Mar 14, 2008 | 35.17 | 35.32 | 33.21 | 33.32 | 3,023,822 | -1.66(-4.75%) |
Mar 13, 2008 | 32.97 | 35.02 | 32.50 | 34.98 | 4,107,231 | +1.67(+5.01%) |
Mar 12, 2008 | 33.76 | 33.87 | 32.77 | 33.32 | 3,583,289 | -0.41(-1.21%) |
Mar 11, 2008 | 33.07 | 33.81 | 32.74 | 33.72 | 2,716,217 | +1.39(+4.31%) |
Mar 10, 2008 | 33.21 | 33.32 | 32.30 | 32.33 | 1,825,093 | -0.84(-2.53%) |
Mar 07, 2008 | 32.63 | 33.87 | 32.45 | 33.17 | 3,758,557 | +0.41(+1.27%) |
Mar 06, 2008 | 34.23 | 34.57 | 32.64 | 32.75 | 3,003,969 | -1.56(-4.54%) |
Mar 05, 2008 | 34.53 | 35.23 | 33.93 | 34.31 | 3,042,120 | -0.21(-0.60%) |
Mar 04, 2008 | 34.08 | 34.54 | 33.30 | 34.52 | 2,746,047 | -0.04(-0.12%) |
Mar 03, 2008 | 34.63 | 35.09 | 34.15 | 34.56 | 2,587,555 | -0.23(-0.67%) |
Feb 29, 2008 | 36.25 | 36.58 | 34.66 | 34.79 | 3,497,646 | -1.85(-5.05%) |
Feb 28, 2008 | 36.77 | 36.96 | 35.85 | 36.64 | 4,417,134 | -0.46(-1.24%) |
Feb 27, 2008 | 36.64 | 37.24 | 36.13 | 37.10 | 3,438,351 | +0.88(+2.43%) |
Feb 26, 2008 | 35.13 | 36.77 | 34.66 | 36.22 | 4,291,592 | +0.93(+2.62%) |
Feb 25, 2008 | 34.85 | 35.67 | 34.41 | 35.30 | 2,535,474 | +0.44(+1.27%) |
Feb 22, 2008 | 34.61 | 34.97 | 34.08 | 34.85 | 1,775,811 | +0.32(+0.93%) |
Feb 21, 2008 | 34.74 | 36.05 | 34.43 | 34.53 | 3,126,488 | -0.03(-0.10%) |
Feb 20, 2008 | 33.20 | 34.97 | 33.19 | 34.57 | 3,600,072 | +1.07(+3.20%) |
Feb 19, 2008 | 34.27 | 34.37 | 33.29 | 33.50 | 3,044,267 | +0.42(+1.28%) |
Feb 18, 2008 | 33.25 | 33.68 | 32.37 | 33.07 | 2,808,626 | +0.00(+0.00%) |
Feb 15, 2008 | 33.25 | 33.68 | 32.37 | 33.07 | 2,808,626 | -0.46(-1.37%) |
Feb 14, 2008 | 34.33 | 34.40 | 33.38 | 33.53 | 2,732,788 | -0.71(-2.07%) |
Feb 13, 2008 | 33.63 | 34.47 | 33.39 | 34.24 | 4,889,007 | +1.48(+4.51%) |
Feb 12, 2008 | 34.33 | 34.43 | 32.66 | 32.76 | 3,726,863 | -1.41(-4.12%) |
Feb 11, 2008 | 33.39 | 34.53 | 33.31 | 34.17 | 2,847,657 | +0.86(+2.60%) |
Feb 08, 2008 | 32.67 | 33.48 | 32.49 | 33.31 | 2,928,334 | +0.26(+0.78%) |
Feb 07, 2008 | 32.67 | 33.58 | 31.87 | 33.05 | 2,812,433 | +0.22(+0.69%) |
Feb 06, 2008 | 33.57 | 34.17 | 32.77 | 32.82 | 3,914,763 | -0.62(-1.86%) |
Feb 05, 2008 | 33.79 | 34.22 | 33.30 | 33.45 | 2,776,071 | -0.99(-2.89%) |
Feb 04, 2008 | 34.89 | 35.59 | 34.33 | 34.44 | 2,043,008 | -0.76(-2.16%) |
Feb 01, 2008 | 33.31 | 35.32 | 33.31 | 35.20 | 3,921,744 | +2.01(+6.04%) |
Jan 31, 2008 | 33.19 | 34.09 | 32.84 | 33.19 | 3,822,625 | -0.52(-1.54%) |
Jan 30, 2008 | 34.67 | 34.84 | 33.51 | 33.71 | 3,627,490 | -1.01(-2.91%) |
Jan 29, 2008 | 34.72 | 34.84 | 33.14 | 34.72 | 2,252,545 | +0.31(+0.90%) |
Jan 28, 2008 | 34.15 | 34.52 | 33.67 | 34.41 | 2,891,577 | +0.38(+1.12%) |
Jan 25, 2008 | 36.96 | 37.60 | 34.01 | 34.03 | 5,385,703 | -1.48(-4.16%) |
Jan 24, 2008 | 35.01 | 36.70 | 34.90 | 35.51 | 4,201,006 | +0.50(+1.43%) |
Jan 23, 2008 | 33.41 | 35.17 | 32.47 | 35.01 | 4,721,537 | +0.44(+1.28%) |
Jan 22, 2008 | 34.61 | 35.62 | 33.99 | 34.57 | 3,938,612 | -1.39(-3.87%) |
Jan 21, 2008 | 35.10 | 36.32 | 34.16 | 35.96 | 4,910,310 | +0.00(+0.00%) |
Jan 18, 2008 | 35.10 | 36.32 | 34.16 | 35.96 | 4,910,310 | +1.62(+4.71%) |
Jan 17, 2008 | 35.22 | 36.06 | 34.30 | 34.34 | 4,106,649 | -0.82(-2.34%) |
Jan 16, 2008 | 32.96 | 36.04 | 32.54 | 35.17 | 6,525,342 | +2.14(+6.47%) |
Jan 15, 2008 | 34.25 | 34.30 | 32.79 | 33.03 | 3,504,453 | -1.15(-3.36%) |
Jan 14, 2008 | 33.06 | 34.52 | 33.06 | 34.18 | 2,744,124 | +1.38(+4.22%) |
Jan 11, 2008 | 33.24 | 33.64 | 32.45 | 32.80 | 2,651,552 | -0.78(-2.32%) |
Jan 10, 2008 | 33.15 | 33.95 | 32.78 | 33.57 | 2,596,938 | -0.04(-0.13%) |
Jan 09, 2008 | 33.23 | 33.68 | 32.16 | 33.62 | 4,519,890 | +0.49(+1.49%) |
Jan 08, 2008 | 34.63 | 35.94 | 33.13 | 33.13 | 4,304,732 | -1.70(-4.89%) |
Jan 07, 2008 | 34.95 | 35.52 | 34.42 | 34.83 | 4,637,002 | +0.22(+0.65%) |
Jan 04, 2008 | 35.69 | 35.73 | 34.13 | 34.60 | 3,216,546 | -1.51(-4.19%) |
Jan 03, 2008 | 36.80 | 36.97 | 35.81 | 36.12 | 3,422,651 | -0.74(-2.02%) |
Jan 02, 2008 | 37.15 | 37.87 | 36.36 | 36.86 | 2,675,978 | -0.52(-1.39%) |
Jan 01, 2008 | 37.29 | 38.12 | 37.27 | 37.38 | 1,242,727 | +0.00(+0.00%) |
Dec 31, 2007 | 37.29 | 38.12 | 37.27 | 37.38 | 1,242,727 | -0.26(-0.69%) |
Dec 28, 2007 | 38.43 | 38.43 | 37.27 | 37.64 | 1,343,978 | -0.32(-0.84%) |
Dec 27, 2007 | 38.81 | 38.88 | 37.73 | 37.96 | 1,187,350 | -0.64(-1.66%) |
Dec 26, 2007 | 38.81 | 39.11 | 38.26 | 38.60 | 1,107,567 | -0.20(-0.51%) |
Dec 24, 2007 | 38.68 | 39.94 | 38.35 | 38.80 | 1,154,905 | +0.39(+1.01%) |
Dec 21, 2007 | 38.56 | 38.65 | 37.93 | 38.41 | 3,028,116 | +0.59(+1.55%) |
Dec 20, 2007 | 37.23 | 37.82 | 36.90 | 37.82 | 2,122,211 | +0.72(+1.93%) |
Dec 19, 2007 | 38.10 | 38.34 | 37.10 | 37.10 | 2,348,207 | -1.11(-2.90%) |
Dec 18, 2007 | 38.47 | 38.62 | 37.85 | 38.21 | 1,592,706 | +0.02(+0.05%) |
Dec 17, 2007 | 38.30 | 39.14 | 38.19 | 38.19 | 2,069,306 | -0.07(-0.18%) |
Dec 14, 2007 | 38.20 | 38.68 | 37.95 | 38.26 | 1,670,675 | -0.27(-0.70%) |
Dec 13, 2007 | 38.80 | 39.04 | 37.93 | 38.53 | 1,943,120 | -0.53(-1.35%) |
Dec 12, 2007 | 39.72 | 39.75 | 38.56 | 39.06 | 2,608,408 | +0.03(+0.09%) |
Dec 11, 2007 | 41.25 | 41.29 | 38.92 | 39.02 | 3,897,768 | -2.14(-5.21%) |
Dec 10, 2007 | 41.23 | 41.42 | 40.77 | 41.17 | 1,889,472 | +0.35(+0.87%) |
Dec 07, 2007 | 41.11 | 41.46 | 40.67 | 40.81 | 1,966,127 | -0.31(-0.76%) |
Dec 06, 2007 | 39.43 | 41.32 | 39.15 | 41.12 | 3,432,871 | +1.71(+4.34%) |
Dec 05, 2007 | 39.48 | 40.03 | 39.07 | 39.41 | 2,659,330 | +0.22(+0.57%) |
Dec 04, 2007 | 38.83 | 39.46 | 38.74 | 39.19 | 2,066,718 | -0.32(-0.81%) |
Dec 03, 2007 | 39.52 | 40.10 | 39.29 | 39.51 | 1,631,144 | -0.14(-0.35%) |
Nov 30, 2007 | 41.49 | 41.50 | 39.53 | 39.64 | 3,057,442 | -1.30(-3.17%) |
Nov 29, 2007 | 40.80 | 41.50 | 40.03 | 40.94 | 2,134,548 | +0.55(+1.37%) |
Nov 28, 2007 | 38.35 | 40.96 | 38.24 | 40.39 | 3,005,426 | +2.00(+5.20%) |
Nov 27, 2007 | 37.75 | 38.65 | 37.55 | 38.39 | 2,038,623 | +0.60(+1.58%) |
Nov 26, 2007 | 38.96 | 39.13 | 37.79 | 37.79 | 1,806,821 | -1.04(-2.67%) |
Nov 23, 2007 | 39.00 | 39.21 | 38.39 | 38.83 | 779,564 | +0.35(+0.92%) |
Nov 21, 2007 | 38.56 | 39.21 | 38.11 | 38.48 | 1,902,777 | -0.11(-0.29%) |
Nov 20, 2007 | 39.22 | 39.44 | 38.05 | 38.59 | 3,023,122 | -0.67(-1.72%) |
Nov 19, 2007 | 39.77 | 39.95 | 38.91 | 39.26 | 2,044,737 | -0.51(-1.28%) |
Nov 16, 2007 | 40.95 | 41.10 | 39.36 | 39.77 | 3,480,504 | -0.97(-2.38%) |
Nov 15, 2007 | 40.22 | 41.16 | 39.99 | 40.74 | 3,501,333 | -0.08(-0.19%) |
Nov 14, 2007 | 41.36 | 41.49 | 40.68 | 40.82 | 2,754,135 | -0.60(-1.44%) |
Nov 13, 2007 | 40.73 | 41.75 | 40.72 | 41.42 | 3,207,049 | +0.76(+1.87%) |
Nov 12, 2007 | 40.81 | 41.24 | 40.08 | 40.66 | 2,558,326 | -0.15(-0.36%) |
Nov 09, 2007 | 40.03 | 41.35 | 39.67 | 40.80 | 3,392,227 | +0.29(+0.70%) |
Nov 08, 2007 | 40.58 | 41.25 | 39.52 | 40.52 | 4,610,493 | +0.23(+0.58%) |
Nov 07, 2007 | 40.84 | 41.59 | 40.27 | 40.28 | 2,854,423 | -0.97(-2.35%) |
Nov 06, 2007 | 41.94 | 42.01 | 40.92 | 41.25 | 2,670,315 | -0.36(-0.87%) |
Nov 05, 2007 | 41.68 | 42.02 | 40.95 | 41.62 | 2,697,641 | -0.45(-1.07%) |
Nov 02, 2007 | 42.86 | 42.89 | 41.70 | 42.07 | 2,195,687 | -0.16(-0.39%) |
Nov 01, 2007 | 43.13 | 43.39 | 42.23 | 42.23 | 2,592,358 | -1.18(-2.71%) |
Oct 31, 2007 | 43.43 | 43.54 | 42.71 | 43.41 | 2,544,591 | +0.16(+0.36%) |
Oct 30, 2007 | 43.32 | 44.34 | 43.21 | 43.25 | 3,120,645 | -0.49(-1.13%) |
Oct 29, 2007 | 42.56 | 43.75 | 42.42 | 43.74 | 3,410,460 | +1.45(+3.43%) |
Oct 26, 2007 | 43.06 | 43.38 | 41.68 | 42.29 | 4,957,063 | -0.96(-2.22%) |
Oct 25, 2007 | 45.99 | 45.99 | 42.78 | 43.25 | 6,286,462 | -2.85(-6.19%) |
Oct 24, 2007 | 46.13 | 46.69 | 45.04 | 46.10 | 2,433,814 | -0.67(-1.42%) |
Oct 23, 2007 | 46.35 | 46.94 | 45.40 | 46.77 | 2,165,884 | -0.18(-0.39%) |
Oct 22, 2007 | 46.36 | 47.67 | 46.04 | 46.95 | 1,816,208 | +0.51(+1.10%) |
Oct 19, 2007 | 47.95 | 48.10 | 46.40 | 46.44 | 2,979,919 | -1.56(-3.24%) |
Oct 18, 2007 | 47.98 | 48.13 | 47.23 | 48.00 | 2,344,717 | -0.50(-1.03%) |
Oct 17, 2007 | 48.66 | 49.86 | 48.01 | 48.50 | 3,997,731 | +0.30(+0.63%) |
Oct 16, 2007 | 47.04 | 48.46 | 46.91 | 48.20 | 3,720,765 | +0.93(+1.96%) |
Oct 15, 2007 | 47.41 | 47.53 | 46.66 | 47.27 | 2,694,533 | -0.03(-0.05%) |
Oct 12, 2007 | 46.89 | 48.32 | 46.89 | 47.30 | 2,896,457 | +0.86(+1.86%) |
Oct 11, 2007 | 49.14 | 49.46 | 45.84 | 46.43 | 6,470,261 | -1.13(-2.38%) |
Oct 10, 2007 | 46.41 | 47.79 | 45.98 | 47.56 | 4,334,591 | +1.07(+2.31%) |
Oct 09, 2007 | 47.04 | 47.43 | 45.71 | 46.49 | 3,291,046 | -0.58(-1.23%) |
Oct 08, 2007 | 46.73 | 47.55 | 46.31 | 47.07 | 1,314,724 | +0.42(+0.89%) |
Oct 05, 2007 | 46.36 | 47.11 | 46.00 | 46.66 | 1,524,085 | +0.53(+1.14%) |
Oct 04, 2007 | 46.95 | 47.21 | 45.61 | 46.13 | 2,554,736 | -0.83(-1.76%) |
Oct 03, 2007 | 48.20 | 48.20 | 46.29 | 46.96 | 3,114,209 | -1.53(-3.15%) |
Oct 02, 2007 | 48.85 | 48.85 | 47.89 | 48.48 | 1,969,388 | -0.29(-0.59%) |
Oct 01, 2007 | 46.30 | 48.97 | 46.17 | 48.77 | 3,418,502 | +2.72(+5.90%) |
Sep 28, 2007 | 45.77 | 46.60 | 45.71 | 46.05 | 2,147,689 | +0.35(+0.76%) |
Sep 27, 2007 | 46.06 | 46.35 | 45.18 | 45.71 | 2,077,182 | -0.25(-0.55%) |
Sep 26, 2007 | 46.90 | 47.52 | 45.74 | 45.96 | 2,775,512 | -0.89(-1.90%) |
Sep 25, 2007 | 46.00 | 47.12 | 45.90 | 46.85 | 1,763,750 | +0.63(+1.37%) |
Sep 24, 2007 | 46.69 | 46.69 | 45.81 | 46.22 | 2,023,094 | -0.31(-0.67%) |
Sep 21, 2007 | 46.24 | 46.81 | 46.09 | 46.53 | 3,069,950 | +0.67(+1.45%) |
Sep 20, 2007 | 44.79 | 45.97 | 44.66 | 45.86 | 2,174,295 | +0.37(+0.82%) |
Sep 19, 2007 | 46.48 | 47.20 | 45.17 | 45.49 | 2,380,024 | -0.56(-1.22%) |
Sep 18, 2007 | 44.67 | 46.22 | 44.52 | 46.05 | 1,858,224 | +1.52(+3.42%) |
Sep 17, 2007 | 43.36 | 45.24 | 43.36 | 44.53 | 2,851,104 | +0.97(+2.22%) |
Sep 14, 2007 | 43.32 | 43.86 | 42.78 | 43.56 | 2,672,461 | -0.02(-0.04%) |
Sep 13, 2007 | 43.72 | 44.31 | 43.23 | 43.58 | 3,336,186 | +0.32(+0.74%) |
Sep 12, 2007 | 45.65 | 45.65 | 43.22 | 43.26 | 3,447,078 | -2.34(-5.14%) |
Sep 11, 2007 | 45.66 | 45.85 | 45.09 | 45.60 | 1,419,643 | +0.37(+0.82%) |
Sep 10, 2007 | 45.49 | 45.99 | 44.68 | 45.23 | 2,381,445 | +0.17(+0.38%) |
Sep 07, 2007 | 45.92 | 46.06 | 44.72 | 45.06 | 1,565,587 | -1.43(-3.07%) |
Sep 06, 2007 | 46.00 | 46.59 | 45.69 | 46.48 | 1,631,661 | +0.77(+1.68%) |
Sep 05, 2007 | 46.91 | 47.12 | 45.33 | 45.71 | 2,305,344 | -1.33(-2.83%) |
Sep 04, 2007 | 46.15 | 47.48 | 46.09 | 47.05 | 2,032,500 | +0.67(+1.45%) |
Aug 31, 2007 | 46.17 | 46.44 | 45.22 | 46.37 | 2,239,039 | +0.92(+2.02%) |
Aug 30, 2007 | 46.22 | 46.45 | 45.35 | 45.46 | 2,054,904 | -1.08(-2.32%) |
Aug 29, 2007 | 45.83 | 46.91 | 45.40 | 46.54 | 1,991,101 | +1.14(+2.51%) |
Aug 28, 2007 | 45.86 | 46.50 | 45.20 | 45.39 | 2,678,421 | -1.11(-2.38%) |
Aug 27, 2007 | 47.12 | 47.12 | 45.71 | 46.50 | 2,448,322 | -0.67(-1.41%) |
Aug 24, 2007 | 46.09 | 47.17 | 46.08 | 47.17 | 1,507,802 | +0.87(+1.89%) |
Aug 23, 2007 | 47.30 | 47.35 | 46.15 | 46.29 | 1,674,825 | -0.86(-1.82%) |
Aug 22, 2007 | 46.80 | 47.45 | 45.89 | 47.15 | 2,016,164 | +0.78(+1.68%) |
Aug 21, 2007 | 46.73 | 47.45 | 46.26 | 46.37 | 2,121,716 | -0.58(-1.23%) |
Aug 20, 2007 | 46.72 | 47.11 | 46.09 | 46.95 | 1,718,923 | +0.16(+0.33%) |
Aug 17, 2007 | 45.78 | 48.06 | 45.41 | 46.80 | 3,687,115 | +1.55(+3.42%) |
Aug 16, 2007 | 44.16 | 45.61 | 43.67 | 45.25 | 4,203,520 | +0.72(+1.61%) |
Aug 15, 2007 | 44.96 | 46.48 | 44.43 | 44.53 | 3,910,168 | -1.31(-2.87%) |
Aug 14, 2007 | 46.73 | 47.61 | 45.73 | 45.84 | 2,620,458 | -0.98(-2.09%) |
Aug 13, 2007 | 47.98 | 48.67 | 46.70 | 46.82 | 3,180,428 | -0.77(-1.62%) |
Aug 10, 2007 | 47.40 | 48.02 | 45.52 | 47.59 | 4,254,868 | -0.23(-0.49%) |
Aug 09, 2007 | 50.15 | 51.19 | 47.45 | 47.82 | 4,666,858 | -2.87(-5.66%) |
Aug 08, 2007 | 50.18 | 51.70 | 49.91 | 50.69 | 3,984,888 | +0.90(+1.81%) |
Aug 07, 2007 | 49.70 | 50.24 | 48.62 | 49.80 | 2,262,541 | +0.10(+0.21%) |
Aug 06, 2007 | 47.78 | 49.76 | 47.40 | 49.69 | 4,122,555 | +2.29(+4.83%) |
Aug 03, 2007 | 47.82 | 49.78 | 47.40 | 47.40 | 3,295,826 | -2.08(-4.21%) |
Aug 02, 2007 | 50.44 | 50.55 | 49.10 | 49.48 | 2,995,663 | -0.59(-1.17%) |
Aug 01, 2007 | 50.61 | 50.63 | 48.82 | 50.07 | 3,762,783 | +0.06(+0.12%) |
Jul 31, 2007 | 51.05 | 51.79 | 50.00 | 50.01 | 4,925,636 | +0.09(+0.17%) |
Jul 30, 2007 | 49.29 | 50.66 | 49.13 | 49.93 | 3,090,913 | +0.75(+1.53%) |
Jul 27, 2007 | 49.54 | 50.45 | 49.16 | 49.17 | 2,979,275 | -0.14(-0.28%) |
Jul 26, 2007 | 49.97 | 50.10 | 48.53 | 49.31 | 4,015,062 | -1.18(-2.35%) |
Jul 25, 2007 | 49.68 | 50.79 | 48.44 | 50.50 | 5,435,258 | +1.21(+2.46%) |
Jul 24, 2007 | 50.73 | 50.73 | 48.85 | 49.29 | 4,048,317 | -1.66(-3.26%) |
Jul 23, 2007 | 51.65 | 51.91 | 50.59 | 50.95 | 2,065,893 | -0.21(-0.41%) |
Jul 20, 2007 | 51.08 | 51.97 | 50.82 | 51.15 | 2,931,060 | +0.12(+0.24%) |
Jul 19, 2007 | 50.76 | 51.23 | 50.30 | 51.03 | 2,687,255 | +0.78(+1.55%) |
Jul 18, 2007 | 50.68 | 50.80 | 49.48 | 50.25 | 6,686,547 | -1.61(-3.10%) |
Jul 17, 2007 | 47.43 | 52.59 | 47.38 | 51.86 | 14,080,074 | +4.78(+10.16%) |
Jul 16, 2007 | 46.97 | 47.44 | 46.60 | 47.08 | 2,152,644 | +0.12(+0.26%) |
Jul 13, 2007 | 46.42 | 47.11 | 46.22 | 46.96 | 2,765,312 | +0.58(+1.25%) |
Jul 12, 2007 | 45.42 | 46.43 | 44.99 | 46.38 | 2,965,999 | +1.42(+3.15%) |
Jul 11, 2007 | 44.44 | 45.13 | 44.27 | 44.96 | 2,239,931 | +0.16(+0.35%) |
Jul 10, 2007 | 44.84 | 45.52 | 44.79 | 44.81 | 2,556,939 | -0.22(-0.48%) |
Jul 09, 2007 | 45.12 | 45.61 | 44.51 | 45.02 | 2,061,290 | +0.10(+0.23%) |
Jul 06, 2007 | 44.96 | 45.06 | 44.55 | 44.92 | 1,596,183 | +0.14(+0.31%) |
Jul 05, 2007 | 44.67 | 44.96 | 44.23 | 44.78 | 1,659,379 | +0.09(+0.19%) |
Jul 03, 2007 | 44.90 | 45.14 | 44.59 | 44.69 | 1,173,279 | +0.02(+0.04%) |
Jul 02, 2007 | 44.70 | 45.52 | 44.47 | 44.68 | 2,417,495 | +0.23(+0.53%) |
Jun 29, 2007 | 44.41 | 44.68 | 44.17 | 44.44 | 3,627,357 | +0.28(+0.63%) |
Jun 28, 2007 | 44.15 | 44.59 | 43.93 | 44.17 | 3,940,979 | -0.69(-1.54%) |
Jun 27, 2007 | 44.14 | 44.90 | 43.99 | 44.86 | 3,169,989 | +0.50(+1.13%) |
Jun 26, 2007 | 45.57 | 45.65 | 44.12 | 44.36 | 4,161,756 | -0.95(-2.10%) |
Jun 25, 2007 | 45.97 | 46.13 | 45.14 | 45.31 | 2,650,057 | -0.61(-1.34%) |
Jun 22, 2007 | 46.64 | 47.19 | 45.89 | 45.92 | 3,516,318 | -0.77(-1.65%) |
Jun 21, 2007 | 45.65 | 47.20 | 45.51 | 46.69 | 4,961,550 | +0.99(+2.18%) |
Jun 20, 2007 | 46.07 | 46.54 | 45.49 | 45.70 | 2,733,333 | -0.41(-0.88%) |
Jun 19, 2007 | 46.36 | 46.41 | 45.74 | 46.10 | 2,096,318 | -0.26(-0.56%) |
Jun 18, 2007 | 46.69 | 47.07 | 46.35 | 46.36 | 1,968,291 | -0.25(-0.54%) |
Jun 15, 2007 | 46.59 | 46.92 | 46.13 | 46.61 | 3,704,467 | +0.48(+1.05%) |
Jun 14, 2007 | 45.39 | 46.41 | 45.26 | 46.13 | 2,642,314 | +0.90(+1.99%) |
Jun 13, 2007 | 45.17 | 45.65 | 44.87 | 45.23 | 2,958,046 | +0.29(+0.63%) |
Jun 12, 2007 | 44.28 | 45.78 | 44.05 | 44.95 | 5,024,988 | +0.39(+0.87%) |
Jun 11, 2007 | 45.03 | 45.03 | 44.18 | 44.56 | 2,707,122 | -0.56(-1.25%) |
Jun 08, 2007 | 44.13 | 45.24 | 43.95 | 45.12 | 2,838,491 | +0.93(+2.09%) |
Jun 07, 2007 | 45.24 | 45.59 | 44.10 | 44.19 | 3,839,735 | -1.28(-2.81%) |
Jun 06, 2007 | 46.22 | 46.51 | 45.36 | 45.47 | 2,304,543 | -1.05(-2.25%) |
Jun 05, 2007 | 47.18 | 47.44 | 46.00 | 46.52 | 3,153,274 | -0.73(-1.56%) |
Jun 04, 2007 | 46.61 | 47.50 | 46.29 | 47.25 | 3,121,806 | +0.53(+1.13%) |
Jun 01, 2007 | 46.54 | 47.25 | 46.43 | 46.73 | 2,881,552 | +0.28(+0.60%) |
May 31, 2007 | 46.03 | 46.84 | 45.99 | 46.45 | 4,534,268 | +0.37(+0.81%) |
May 30, 2007 | 45.71 | 46.08 | 45.09 | 46.08 | 3,661,920 | +0.03(+0.06%) |
May 29, 2007 | 45.82 | 46.42 | 45.46 | 46.05 | 3,241,878 | +0.23(+0.51%) |
May 25, 2007 | 45.39 | 45.97 | 44.99 | 45.82 | 3,309,481 | +0.48(+1.05%) |
May 24, 2007 | 43.85 | 46.03 | 43.83 | 45.34 | 9,427,572 | +1.40(+3.19%) |
May 23, 2007 | 44.65 | 45.06 | 43.87 | 43.94 | 4,137,964 | -0.46(-1.03%) |
May 22, 2007 | 44.75 | 45.00 | 44.12 | 44.40 | 4,598,360 | -0.45(-1.00%) |
May 21, 2007 | 44.58 | 45.64 | 44.37 | 44.85 | 3,320,896 | +0.17(+0.39%) |
May 18, 2007 | 44.58 | 44.79 | 43.92 | 44.68 | 3,527,108 | +0.19(+0.43%) |
May 17, 2007 | 44.75 | 44.94 | 44.06 | 44.49 | 3,775,987 | -0.20(-0.45%) |
May 16, 2007 | 44.88 | 45.29 | 44.00 | 44.69 | 6,112,192 | -1.31(-2.84%) |
May 15, 2007 | 46.24 | 46.89 | 45.84 | 45.99 | 3,600,808 | -0.42(-0.91%) |
May 14, 2007 | 46.85 | 47.01 | 46.07 | 46.41 | 2,589,170 | -0.22(-0.46%) |
May 11, 2007 | 45.91 | 46.73 | 45.84 | 46.63 | 3,194,348 | +0.83(+1.81%) |
May 10, 2007 | 46.99 | 47.12 | 45.69 | 45.80 | 4,649,830 | -1.52(-3.22%) |
May 09, 2007 | 46.77 | 47.49 | 46.29 | 47.32 | 3,965,662 | +0.53(+1.13%) |
May 08, 2007 | 47.34 | 47.36 | 46.49 | 46.80 | 3,923,489 | -0.86(-1.81%) |
May 07, 2007 | 47.95 | 48.16 | 47.56 | 47.66 | 2,267,366 | -0.50(-1.04%) |
May 04, 2007 | 47.50 | 48.46 | 47.46 | 48.16 | 3,496,083 | +0.67(+1.42%) |
May 03, 2007 | 47.05 | 47.77 | 46.99 | 47.49 | 2,972,059 | +0.44(+0.94%) |
May 02, 2007 | 47.21 | 47.69 | 46.97 | 47.05 | 3,260,260 | -0.21(-0.44%) |
May 01, 2007 | 46.72 | 47.42 | 46.36 | 47.25 | 3,188,768 | +0.75(+1.62%) |
Apr 30, 2007 | 46.95 | 47.99 | 46.40 | 46.50 | 3,986,269 | -0.59(-1.25%) |
Apr 27, 2007 | 47.06 | 47.84 | 46.86 | 47.09 | 4,127,819 | -0.39(-0.82%) |
Apr 26, 2007 | 46.49 | 47.50 | 46.43 | 47.48 | 3,464,259 | +0.78(+1.67%) |
Apr 25, 2007 | 46.33 | 46.80 | 46.09 | 46.70 | 3,182,960 | +0.52(+1.12%) |
Apr 24, 2007 | 46.12 | 46.41 | 45.71 | 46.18 | 3,491,435 | +0.38(+0.83%) |
Apr 23, 2007 | 45.66 | 46.03 | 45.46 | 45.80 | 2,322,494 | +0.17(+0.38%) |
Apr 20, 2007 | 46.22 | 46.34 | 45.49 | 45.63 | 3,773,855 | -0.10(-0.23%) |
Apr 19, 2007 | 44.96 | 46.37 | 44.80 | 45.73 | 4,196,751 | +0.18(+0.40%) |
Apr 18, 2007 | 44.80 | 46.08 | 44.75 | 45.55 | 3,665,075 | +0.69(+1.54%) |
Apr 17, 2007 | 45.18 | 45.22 | 44.64 | 44.86 | 2,812,807 | -0.44(-0.97%) |
Apr 16, 2007 | 45.26 | 45.31 | 44.33 | 45.30 | 4,102,681 | +0.46(+1.02%) |
Apr 13, 2007 | 43.42 | 45.00 | 42.92 | 44.84 | 11,109,615 | +0.76(+1.73%) |
Apr 12, 2007 | 44.08 | 44.87 | 43.94 | 44.08 | 9,710,832 | +0.64(+1.47%) |
Apr 11, 2007 | 43.73 | 44.50 | 43.40 | 43.44 | 5,556,759 | -0.23(-0.53%) |
Apr 10, 2007 | 42.63 | 43.86 | 42.34 | 43.67 | 4,780,013 | +1.02(+2.39%) |
Apr 09, 2007 | 42.81 | 43.37 | 42.20 | 42.65 | 3,446,953 | -0.06(-0.14%) |
Apr 05, 2007 | 42.41 | 42.79 | 42.28 | 42.71 | 2,456,801 | +0.29(+0.69%) |
Apr 04, 2007 | 41.91 | 42.51 | 41.87 | 42.42 | 4,508,242 | +0.98(+2.36%) |
Apr 03, 2007 | 41.24 | 41.75 | 40.56 | 41.44 | 3,595,450 | +0.38(+0.93%) |