Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 48.34 | 48.89 | 47.98 | 48.57 | 17,911,896 | +0.49(+1.02%) |
Mar 28, 2008 | 48.30 | 48.70 | 47.75 | 48.08 | 13,219,767 | +0.06(+0.12%) |
Mar 27, 2008 | 48.55 | 49.48 | 47.95 | 48.02 | 16,077,372 | -0.32(-0.66%) |
Mar 26, 2008 | 48.15 | 48.76 | 48.07 | 48.34 | 20,517,856 | +0.24(+0.50%) |
Mar 25, 2008 | 47.95 | 48.27 | 47.63 | 48.10 | 18,439,586 | +0.30(+0.63%) |
Mar 24, 2008 | 47.44 | 48.25 | 47.18 | 47.80 | 17,525,098 | +0.46(+0.96%) |
Mar 21, 2008 | 46.25 | 47.84 | 46.02 | 47.35 | 32,289,892 | +0.00(+0.00%) |
Mar 20, 2008 | 46.25 | 47.84 | 46.02 | 47.35 | 32,289,892 | +0.75(+1.61%) |
Mar 19, 2008 | 49.01 | 49.41 | 46.54 | 46.60 | 26,004,996 | -2.41(-4.91%) |
Mar 18, 2008 | 48.43 | 49.00 | 48.10 | 49.00 | 23,602,220 | +1.10(+2.29%) |
Mar 17, 2008 | 47.49 | 48.36 | 46.91 | 47.90 | 27,990,458 | -0.65(-1.35%) |
Mar 14, 2008 | 49.79 | 49.87 | 47.85 | 48.56 | 27,841,426 | -0.97(-1.95%) |
Mar 13, 2008 | 48.93 | 49.85 | 48.60 | 49.53 | 19,269,956 | +0.18(+0.36%) |
Mar 12, 2008 | 49.79 | 50.40 | 49.25 | 49.35 | 19,256,092 | -0.81(-1.62%) |
Mar 11, 2008 | 48.77 | 50.26 | 48.76 | 50.16 | 24,564,000 | +1.95(+4.05%) |
Mar 10, 2008 | 48.68 | 48.92 | 48.00 | 48.21 | 21,172,060 | -0.30(-0.62%) |
Mar 07, 2008 | 49.63 | 49.78 | 48.17 | 48.51 | 27,961,986 | -1.45(-2.89%) |
Mar 06, 2008 | 50.37 | 50.64 | 49.61 | 49.96 | 25,125,700 | -0.56(-1.11%) |
Mar 05, 2008 | 49.52 | 50.56 | 49.32 | 50.52 | 28,515,342 | +1.17(+2.38%) |
Mar 04, 2008 | 49.31 | 49.90 | 48.40 | 49.35 | 24,073,924 | -0.27(-0.54%) |
Mar 03, 2008 | 49.15 | 50.03 | 48.84 | 49.62 | 17,327,758 | +0.31(+0.62%) |
Feb 29, 2008 | 50.34 | 50.41 | 48.92 | 49.31 | 22,818,082 | -1.34(-2.65%) |
Feb 28, 2008 | 50.20 | 50.81 | 49.94 | 50.65 | 15,799,822 | +0.46(+0.91%) |
Feb 27, 2008 | 49.75 | 50.61 | 49.75 | 50.20 | 17,103,254 | +0.06(+0.11%) |
Feb 26, 2008 | 49.36 | 50.30 | 49.10 | 50.14 | 22,271,386 | +0.53(+1.08%) |
Feb 25, 2008 | 48.67 | 49.84 | 48.54 | 49.61 | 20,761,530 | +1.00(+2.06%) |
Feb 22, 2008 | 48.52 | 48.79 | 47.62 | 48.60 | 21,361,204 | +0.36(+0.75%) |
Feb 21, 2008 | 48.69 | 49.22 | 47.98 | 48.24 | 21,422,136 | -0.89(-1.81%) |
Feb 20, 2008 | 47.79 | 49.42 | 47.63 | 49.13 | 23,228,680 | +0.86(+1.78%) |
Feb 19, 2008 | 48.02 | 48.64 | 47.94 | 48.27 | 21,093,740 | +0.70(+1.47%) |
Feb 18, 2008 | 46.95 | 47.62 | 46.49 | 47.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.95 | 47.62 | 46.49 | 47.57 | 47,431,076 | +0.43(+0.92%) |
Feb 14, 2008 | 47.22 | 47.56 | 47.00 | 47.14 | 19,666,518 | +0.41(+0.88%) |
Feb 13, 2008 | 46.04 | 46.82 | 45.69 | 46.73 | 21,351,852 | +0.57(+1.23%) |
Feb 12, 2008 | 46.00 | 46.85 | 45.75 | 46.16 | 21,674,320 | +0.39(+0.86%) |
Feb 11, 2008 | 45.65 | 45.79 | 44.67 | 45.77 | 30,979,764 | +0.67(+1.48%) |
Feb 08, 2008 | 45.12 | 45.22 | 44.60 | 45.10 | 14,554,250 | +0.30(+0.66%) |
Feb 07, 2008 | 43.88 | 45.09 | 43.53 | 44.80 | 22,112,176 | +0.70(+1.59%) |
Feb 06, 2008 | 45.59 | 45.83 | 43.95 | 44.10 | 26,550,030 | -1.27(-2.80%) |
Feb 05, 2008 | 45.94 | 46.08 | 45.30 | 45.37 | 27,561,016 | -1.30(-2.78%) |
Feb 04, 2008 | 46.95 | 47.22 | 46.10 | 46.67 | 18,100,134 | -0.27(-0.57%) |
Feb 01, 2008 | 48.20 | 48.33 | 46.39 | 46.94 | 28,230,316 | -0.43(-0.91%) |
Jan 31, 2008 | 46.72 | 48.08 | 46.23 | 47.37 | 22,208,124 | +0.01(+0.02%) |
Jan 30, 2008 | 46.72 | 48.50 | 46.62 | 47.36 | 16,546,957 | +0.36(+0.76%) |
Jan 29, 2008 | 47.35 | 47.64 | 46.60 | 47.00 | 16,148,587 | -0.22(-0.47%) |
Jan 28, 2008 | 46.16 | 47.38 | 45.65 | 47.22 | 17,076,658 | +0.67(+1.43%) |
Jan 25, 2008 | 48.18 | 48.37 | 46.34 | 46.56 | 24,485,408 | -1.05(-2.21%) |
Jan 24, 2008 | 46.57 | 47.62 | 46.17 | 47.61 | 24,516,066 | +1.26(+2.73%) |
Jan 23, 2008 | 44.81 | 46.36 | 43.47 | 46.35 | 35,861,172 | +0.11(+0.25%) |
Jan 22, 2008 | 44.51 | 46.87 | 43.47 | 46.23 | 36,725,504 | -1.26(-2.65%) |
Jan 21, 2008 | 47.09 | 48.35 | 46.02 | 47.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.09 | 48.35 | 46.02 | 47.49 | 33,161,594 | +0.40(+0.86%) |
Jan 17, 2008 | 49.22 | 49.60 | 46.72 | 47.09 | 33,234,862 | -1.99(-4.06%) |
Jan 16, 2008 | 49.90 | 50.29 | 48.49 | 49.08 | 27,608,442 | -1.15(-2.29%) |
Jan 15, 2008 | 51.19 | 51.24 | 50.16 | 50.23 | 24,065,292 | -1.50(-2.90%) |
Jan 14, 2008 | 51.90 | 52.26 | 51.44 | 51.73 | 17,519,260 | +0.14(+0.26%) |
Jan 11, 2008 | 52.12 | 52.67 | 51.34 | 51.59 | 18,585,014 | -0.70(-1.34%) |
Jan 10, 2008 | 52.12 | 52.41 | 51.29 | 52.29 | 24,234,356 | -0.38(-0.72%) |
Jan 09, 2008 | 51.71 | 52.78 | 51.52 | 52.67 | 21,877,000 | +0.92(+1.78%) |
Jan 08, 2008 | 52.58 | 53.13 | 51.54 | 51.75 | 19,311,164 | -0.67(-1.28%) |
Jan 07, 2008 | 53.34 | 53.34 | 51.87 | 52.42 | 22,658,000 | -0.69(-1.31%) |
Jan 04, 2008 | 53.42 | 54.18 | 53.03 | 53.12 | 23,029,134 | -0.72(-1.33%) |
Jan 03, 2008 | 53.37 | 53.96 | 53.18 | 53.83 | 18,416,698 | +0.65(+1.23%) |
Jan 02, 2008 | 53.46 | 53.88 | 52.75 | 53.18 | 15,918,870 | +0.07(+0.14%) |
Jan 01, 2008 | 53.70 | 53.82 | 52.92 | 53.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.70 | 53.82 | 52.92 | 53.11 | 8,939,325 | -0.87(-1.61%) |
Dec 28, 2007 | 53.49 | 54.02 | 53.09 | 53.98 | 13,847,239 | +0.63(+1.18%) |
Dec 27, 2007 | 54.10 | 54.10 | 53.29 | 53.34 | 14,334,370 | -0.62(-1.15%) |
Dec 26, 2007 | 53.66 | 54.17 | 53.66 | 53.96 | 13,141,567 | +0.20(+0.38%) |
Dec 24, 2007 | 53.28 | 53.94 | 53.28 | 53.76 | 5,127,414 | +0.25(+0.47%) |
Dec 21, 2007 | 52.52 | 53.87 | 52.50 | 53.51 | 23,894,248 | +1.13(+2.16%) |
Dec 20, 2007 | 51.74 | 52.64 | 51.72 | 52.38 | 10,875,173 | +0.65(+1.27%) |
Dec 19, 2007 | 52.00 | 52.42 | 51.39 | 51.72 | 14,636,342 | -0.16(-0.32%) |
Dec 18, 2007 | 51.55 | 52.14 | 50.99 | 51.89 | 15,367,599 | +0.69(+1.34%) |
Dec 17, 2007 | 52.18 | 52.21 | 50.97 | 51.20 | 14,427,492 | -1.16(-2.22%) |
Dec 14, 2007 | 52.63 | 52.89 | 52.30 | 52.36 | 19,491,028 | -0.60(-1.14%) |
Dec 13, 2007 | 52.07 | 53.04 | 51.85 | 52.96 | 16,568,565 | +0.74(+1.42%) |
Dec 12, 2007 | 52.30 | 52.90 | 51.74 | 52.22 | 19,008,726 | +1.08(+2.10%) |
Dec 11, 2007 | 52.17 | 52.68 | 51.10 | 51.15 | 14,090,066 | -1.04(-2.00%) |
Dec 10, 2007 | 51.91 | 52.35 | 51.64 | 52.19 | 9,675,196 | +0.43(+0.84%) |
Dec 07, 2007 | 51.60 | 52.12 | 51.40 | 51.76 | 11,744,401 | -0.24(-0.46%) |
Dec 06, 2007 | 50.80 | 52.18 | 50.56 | 52.00 | 16,973,706 | +1.18(+2.33%) |
Dec 05, 2007 | 49.95 | 51.05 | 49.95 | 50.81 | 18,365,302 | +1.22(+2.46%) |
Dec 04, 2007 | 49.58 | 49.95 | 49.41 | 49.59 | 11,572,070 | -0.39(-0.77%) |
Dec 03, 2007 | 49.56 | 50.17 | 49.36 | 49.98 | 13,943,772 | +0.04(+0.08%) |
Nov 30, 2007 | 49.58 | 49.94 | 48.95 | 49.94 | 20,577,450 | +0.69(+1.40%) |
Nov 29, 2007 | 48.71 | 49.69 | 48.71 | 49.25 | 15,535,481 | +0.28(+0.58%) |
Nov 28, 2007 | 48.09 | 49.22 | 47.84 | 48.97 | 18,925,466 | +1.00(+2.08%) |
Nov 27, 2007 | 47.48 | 48.13 | 46.61 | 47.97 | 25,557,234 | +0.30(+0.62%) |
Nov 26, 2007 | 49.42 | 49.69 | 47.52 | 47.68 | 18,083,732 | -1.64(-3.32%) |
Nov 23, 2007 | 49.20 | 49.54 | 48.85 | 49.32 | 6,025,389 | +0.52(+1.07%) |
Nov 21, 2007 | 49.96 | 50.35 | 48.70 | 48.79 | 20,102,950 | -1.22(-2.45%) |
Nov 20, 2007 | 48.39 | 50.42 | 48.39 | 50.02 | 19,228,658 | +1.63(+3.38%) |
Nov 19, 2007 | 48.92 | 49.15 | 48.15 | 48.38 | 15,022,165 | -0.54(-1.10%) |
Nov 16, 2007 | 48.30 | 49.20 | 48.19 | 48.92 | 19,979,894 | +1.04(+2.16%) |
Nov 15, 2007 | 48.90 | 49.21 | 47.50 | 47.89 | 20,270,776 | -1.01(-2.07%) |
Nov 14, 2007 | 49.70 | 50.26 | 48.78 | 48.90 | 17,500,946 | -0.51(-1.02%) |
Nov 13, 2007 | 48.83 | 49.50 | 47.56 | 49.41 | 21,001,956 | +0.89(+1.83%) |
Nov 12, 2007 | 49.50 | 49.50 | 48.03 | 48.52 | 21,992,370 | -1.13(-2.28%) |
Nov 09, 2007 | 50.58 | 50.58 | 49.56 | 49.65 | 17,813,266 | -1.09(-2.15%) |
Nov 08, 2007 | 50.06 | 51.55 | 49.90 | 50.74 | 30,926,492 | +0.93(+1.87%) |
Nov 07, 2007 | 51.73 | 51.73 | 49.68 | 49.81 | 22,462,082 | -1.76(-3.42%) |
Nov 06, 2007 | 50.47 | 51.61 | 50.47 | 51.57 | 17,363,738 | +1.23(+2.44%) |
Nov 05, 2007 | 49.77 | 50.76 | 49.77 | 50.35 | 15,974,437 | +0.00(+0.00%) |
Nov 02, 2007 | 49.87 | 50.80 | 49.56 | 50.35 | 21,747,950 | -0.32(-0.63%) |
Nov 01, 2007 | 51.24 | 52.05 | 50.35 | 50.66 | 18,527,018 | -1.41(-2.70%) |
Oct 31, 2007 | 51.44 | 52.42 | 51.31 | 52.07 | 17,384,696 | +0.81(+1.59%) |
Oct 30, 2007 | 52.21 | 52.32 | 51.03 | 51.26 | 16,919,304 | -1.59(-3.01%) |
Oct 29, 2007 | 52.27 | 53.24 | 52.12 | 52.85 | 16,251,474 | +0.70(+1.34%) |
Oct 26, 2007 | 52.27 | 52.52 | 51.84 | 52.15 | 13,148,523 | +0.24(+0.46%) |
Oct 25, 2007 | 51.47 | 52.12 | 50.97 | 51.91 | 16,227,572 | +0.76(+1.48%) |
Oct 24, 2007 | 50.71 | 51.45 | 50.24 | 51.15 | 19,305,662 | +0.56(+1.10%) |
Oct 23, 2007 | 50.60 | 51.05 | 49.97 | 50.60 | 16,924,050 | +0.27(+0.54%) |
Oct 22, 2007 | 50.16 | 50.36 | 49.34 | 50.32 | 19,008,734 | -0.47(-0.93%) |
Oct 19, 2007 | 52.75 | 52.75 | 50.66 | 50.80 | 24,803,040 | -1.79(-3.41%) |
Oct 18, 2007 | 52.96 | 53.34 | 52.35 | 52.59 | 17,642,670 | -0.48(-0.90%) |
Oct 17, 2007 | 53.42 | 53.45 | 52.38 | 53.07 | 18,838,262 | -0.11(-0.20%) |
Oct 16, 2007 | 52.58 | 53.40 | 52.41 | 53.17 | 19,139,840 | +0.64(+1.21%) |
Oct 15, 2007 | 52.50 | 52.88 | 52.34 | 52.54 | 14,924,180 | +0.52(+1.01%) |
Oct 12, 2007 | 52.08 | 52.20 | 51.71 | 52.01 | 10,560,374 | +0.23(+0.45%) |
Oct 11, 2007 | 52.64 | 52.82 | 51.30 | 51.78 | 16,121,059 | -0.61(-1.17%) |
Oct 10, 2007 | 51.40 | 52.62 | 51.38 | 52.39 | 20,259,028 | -0.41(-0.78%) |
Oct 09, 2007 | 52.25 | 52.92 | 52.17 | 52.80 | 15,302,803 | +0.69(+1.33%) |
Oct 08, 2007 | 52.09 | 52.33 | 51.95 | 52.11 | 9,944,344 | -0.42(-0.80%) |
Oct 05, 2007 | 52.41 | 52.67 | 51.78 | 52.53 | 11,420,073 | +0.27(+0.52%) |
Oct 04, 2007 | 52.06 | 52.37 | 51.51 | 52.26 | 11,888,785 | +0.20(+0.39%) |
Oct 03, 2007 | 52.07 | 52.34 | 51.65 | 52.05 | 15,386,106 | -0.61(-1.17%) |
Oct 02, 2007 | 53.44 | 53.48 | 52.25 | 52.67 | 16,058,167 | -1.07(-1.99%) |
Oct 01, 2007 | 53.09 | 53.79 | 53.07 | 53.74 | 15,716,506 | +0.49(+0.92%) |
Sep 28, 2007 | 53.23 | 53.71 | 52.92 | 53.25 | 14,964,990 | +0.04(+0.07%) |
Sep 27, 2007 | 53.07 | 53.28 | 52.86 | 53.21 | 13,020,240 | +0.57(+1.08%) |
Sep 26, 2007 | 53.02 | 53.10 | 52.05 | 52.64 | 20,189,774 | +0.36(+0.69%) |
Sep 25, 2007 | 52.97 | 53.25 | 52.16 | 52.28 | 21,970,124 | -1.41(-2.62%) |
Sep 24, 2007 | 54.06 | 54.34 | 53.59 | 53.69 | 15,867,296 | -0.28(-0.52%) |
Sep 21, 2007 | 53.65 | 54.26 | 53.55 | 53.96 | 22,210,190 | +0.38(+0.71%) |
Sep 20, 2007 | 53.50 | 53.85 | 53.34 | 53.58 | 14,400,739 | +0.03(+0.06%) |
Sep 19, 2007 | 53.32 | 54.02 | 53.25 | 53.55 | 20,006,262 | +0.44(+0.82%) |
Sep 18, 2007 | 51.89 | 53.22 | 51.75 | 53.11 | 17,222,816 | +1.37(+2.65%) |
Sep 17, 2007 | 51.22 | 52.09 | 51.21 | 51.74 | 13,586,894 | +0.16(+0.31%) |
Sep 14, 2007 | 50.87 | 51.93 | 50.85 | 51.58 | 14,012,518 | +0.32(+0.62%) |
Sep 13, 2007 | 50.75 | 51.68 | 50.95 | 51.26 | 15,752,534 | +0.51(+1.01%) |
Sep 12, 2007 | 50.41 | 51.12 | 50.23 | 50.75 | 19,490,626 | +0.34(+0.68%) |
Sep 11, 2007 | 49.79 | 50.72 | 49.33 | 50.41 | 17,793,282 | +0.88(+1.77%) |
Sep 10, 2007 | 49.82 | 50.24 | 48.88 | 49.53 | 18,421,568 | -0.34(-0.68%) |
Sep 07, 2007 | 50.03 | 50.66 | 49.61 | 49.87 | 17,183,302 | -0.73(-1.44%) |
Sep 06, 2007 | 50.35 | 50.83 | 50.14 | 50.60 | 14,329,704 | +0.32(+0.65%) |
Sep 05, 2007 | 50.34 | 50.44 | 49.95 | 50.28 | 16,065,432 | -0.21(-0.42%) |
Sep 04, 2007 | 49.61 | 50.80 | 49.59 | 50.49 | 16,782,196 | +0.55(+1.11%) |
Aug 31, 2007 | 50.25 | 50.56 | 49.77 | 49.94 | 14,331,989 | +0.32(+0.65%) |
Aug 30, 2007 | 49.33 | 49.84 | 48.68 | 49.61 | 13,752,383 | +0.28(+0.57%) |
Aug 29, 2007 | 48.48 | 49.72 | 48.18 | 49.33 | 17,658,486 | +1.37(+2.85%) |
Aug 28, 2007 | 49.28 | 49.35 | 47.97 | 47.97 | 17,680,806 | -1.54(-3.10%) |
Aug 27, 2007 | 49.29 | 49.73 | 49.13 | 49.50 | 11,230,269 | -0.13(-0.25%) |
Aug 24, 2007 | 48.88 | 49.81 | 48.88 | 49.63 | 13,501,946 | +0.99(+2.04%) |
Aug 23, 2007 | 48.82 | 49.20 | 47.85 | 48.64 | 15,229,166 | +0.05(+0.11%) |
Aug 22, 2007 | 48.26 | 48.68 | 48.00 | 48.59 | 18,015,600 | +0.62(+1.29%) |
Aug 21, 2007 | 47.88 | 48.51 | 47.55 | 47.97 | 19,906,878 | -0.34(-0.69%) |
Aug 20, 2007 | 47.80 | 48.68 | 47.24 | 48.30 | 16,236,121 | +0.30(+0.63%) |
Aug 17, 2007 | 47.62 | 48.42 | 47.08 | 48.00 | 28,489,358 | +1.69(+3.65%) |
Aug 16, 2007 | 45.40 | 46.64 | 44.52 | 46.31 | 34,095,136 | +0.36(+0.78%) |
Aug 15, 2007 | 46.80 | 47.69 | 45.74 | 45.95 | 21,528,114 | -0.96(-2.05%) |
Aug 14, 2007 | 46.91 | 47.63 | 46.72 | 46.91 | 27,045,920 | +0.00(+0.00%) |
Aug 13, 2007 | 47.47 | 47.97 | 46.72 | 46.91 | 18,064,808 | -0.55(-1.16%) |
Aug 10, 2007 | 45.60 | 47.64 | 45.18 | 47.47 | 23,285,060 | +1.31(+2.85%) |
Aug 09, 2007 | 47.28 | 48.22 | 46.15 | 46.15 | 27,387,824 | -1.83(-3.82%) |
Aug 08, 2007 | 47.22 | 48.72 | 47.22 | 47.98 | 25,404,008 | +0.65(+1.38%) |
Aug 07, 2007 | 46.28 | 47.73 | 45.82 | 47.33 | 26,930,048 | +0.66(+1.41%) |
Aug 06, 2007 | 46.20 | 46.70 | 44.60 | 46.67 | 30,088,108 | +0.31(+0.67%) |
Aug 03, 2007 | 46.78 | 48.37 | 46.20 | 46.36 | 27,328,000 | -1.38(-2.88%) |
Aug 02, 2007 | 48.09 | 48.93 | 46.99 | 47.73 | 27,734,766 | -0.73(-1.50%) |
Aug 01, 2007 | 48.23 | 50.93 | 46.97 | 48.46 | 37,835,108 | -0.05(-0.11%) |
Jul 31, 2007 | 49.18 | 49.76 | 48.46 | 48.51 | 20,875,110 | -0.67(-1.35%) |
Jul 30, 2007 | 48.85 | 49.50 | 47.73 | 49.18 | 21,297,016 | +0.70(+1.44%) |
Jul 27, 2007 | 50.25 | 50.61 | 48.14 | 48.48 | 29,993,216 | -1.29(-2.58%) |
Jul 26, 2007 | 50.79 | 51.47 | 49.09 | 49.77 | 30,186,554 | -2.04(-3.94%) |
Jul 25, 2007 | 51.13 | 52.17 | 50.33 | 51.81 | 24,870,946 | +0.68(+1.34%) |
Jul 24, 2007 | 52.14 | 52.43 | 50.97 | 51.13 | 19,267,578 | -1.55(-2.94%) |
Jul 23, 2007 | 52.45 | 53.01 | 51.87 | 52.67 | 16,969,158 | +0.26(+0.49%) |
Jul 20, 2007 | 52.92 | 53.09 | 52.00 | 52.42 | 18,156,854 | -0.50(-0.95%) |
Jul 19, 2007 | 53.18 | 53.33 | 52.62 | 52.92 | 14,804,479 | -0.05(-0.09%) |
Jul 18, 2007 | 51.83 | 53.16 | 51.55 | 52.96 | 19,996,974 | +1.13(+2.17%) |
Jul 17, 2007 | 52.96 | 52.96 | 51.61 | 51.84 | 17,120,292 | -0.58(-1.11%) |
Jul 16, 2007 | 53.20 | 53.52 | 51.98 | 52.42 | 18,447,422 | -0.69(-1.30%) |
Jul 13, 2007 | 53.19 | 54.06 | 52.85 | 53.11 | 16,828,620 | +0.02(+0.03%) |
Jul 12, 2007 | 51.73 | 53.13 | 51.64 | 53.09 | 22,104,404 | +1.45(+2.81%) |
Jul 11, 2007 | 50.91 | 51.71 | 50.48 | 51.64 | 21,516,788 | +1.00(+1.97%) |
Jul 10, 2007 | 50.64 | 51.33 | 49.96 | 50.64 | 24,378,968 | -0.28(-0.56%) |
Jul 09, 2007 | 49.82 | 51.10 | 49.76 | 50.93 | 18,709,060 | +1.04(+2.08%) |
Jul 06, 2007 | 49.50 | 50.05 | 49.26 | 49.89 | 20,606,452 | +0.63(+1.28%) |
Jul 05, 2007 | 49.36 | 49.58 | 48.66 | 49.26 | 15,372,017 | +0.14(+0.28%) |
Jul 03, 2007 | 47.57 | 49.33 | 47.57 | 49.12 | 8,109,041 | +0.67(+1.39%) |
Jul 02, 2007 | 48.19 | 48.52 | 48.03 | 48.45 | 14,432,306 | +0.52(+1.08%) |
Jun 29, 2007 | 48.05 | 48.47 | 47.52 | 47.93 | 18,857,306 | +0.03(+0.07%) |
Jun 28, 2007 | 47.84 | 48.30 | 47.71 | 47.90 | 15,103,786 | +0.16(+0.35%) |
Jun 27, 2007 | 46.80 | 47.80 | 46.44 | 47.73 | 18,005,738 | +0.68(+1.44%) |
Jun 26, 2007 | 47.20 | 47.67 | 46.87 | 47.06 | 23,702,980 | -0.14(-0.30%) |
Jun 25, 2007 | 46.47 | 47.60 | 46.37 | 47.20 | 22,299,536 | +0.80(+1.72%) |
Jun 22, 2007 | 47.14 | 47.19 | 46.37 | 46.40 | 23,622,664 | -0.74(-1.57%) |
Jun 21, 2007 | 46.26 | 47.24 | 46.29 | 47.14 | 17,677,734 | +1.07(+2.32%) |
Jun 20, 2007 | 47.57 | 47.63 | 45.95 | 46.07 | 19,423,492 | -1.32(-2.79%) |
Jun 19, 2007 | 47.22 | 47.65 | 47.20 | 47.39 | 12,361,187 | -0.06(-0.12%) |
Jun 18, 2007 | 47.38 | 47.80 | 47.38 | 47.45 | 10,537,483 | +0.13(+0.26%) |
Jun 15, 2007 | 47.15 | 47.57 | 47.09 | 47.32 | 16,579,238 | +0.48(+1.02%) |
Jun 14, 2007 | 46.32 | 46.97 | 46.32 | 46.85 | 14,862,562 | +0.67(+1.45%) |
Jun 13, 2007 | 45.98 | 46.40 | 45.93 | 46.17 | 17,484,324 | +0.34(+0.73%) |
Jun 12, 2007 | 46.29 | 46.55 | 45.81 | 45.84 | 13,029,368 | -0.46(-0.98%) |
Jun 11, 2007 | 45.90 | 46.53 | 45.67 | 46.29 | 11,821,288 | +0.38(+0.83%) |
Jun 08, 2007 | 45.59 | 45.94 | 45.02 | 45.91 | 15,030,230 | +0.28(+0.61%) |
Jun 07, 2007 | 46.46 | 46.69 | 45.58 | 45.63 | 19,297,296 | -0.90(-1.94%) |
Jun 06, 2007 | 46.89 | 47.07 | 46.30 | 46.54 | 13,217,542 | -0.53(-1.14%) |
Jun 05, 2007 | 47.06 | 47.25 | 46.76 | 47.07 | 13,010,406 | -0.23(-0.48%) |
Jun 04, 2007 | 46.79 | 47.37 | 46.66 | 47.30 | 13,985,874 | +0.51(+1.09%) |
Jun 01, 2007 | 46.53 | 46.95 | 46.50 | 46.79 | 12,910,656 | +0.42(+0.91%) |
May 31, 2007 | 46.74 | 46.86 | 46.10 | 46.37 | 20,240,662 | -0.43(-0.92%) |
May 30, 2007 | 45.92 | 46.82 | 45.61 | 46.80 | 18,939,842 | +0.88(+1.91%) |
May 29, 2007 | 45.87 | 46.09 | 45.52 | 45.92 | 13,997,547 | -0.24(-0.52%) |
May 25, 2007 | 45.50 | 46.16 | 45.68 | 46.16 | 12,019,917 | +0.66(+1.45%) |
May 24, 2007 | 46.32 | 46.59 | 45.38 | 45.50 | 23,309,262 | -0.81(-1.76%) |
May 23, 2007 | 46.86 | 47.18 | 46.19 | 46.32 | 25,005,584 | -0.44(-0.95%) |
May 22, 2007 | 47.13 | 47.36 | 46.68 | 46.76 | 16,194,467 | -0.37(-0.78%) |
May 21, 2007 | 47.35 | 47.55 | 46.99 | 47.13 | 19,963,588 | -0.01(-0.02%) |
May 18, 2007 | 46.60 | 47.18 | 46.54 | 47.14 | 19,533,064 | +0.79(+1.71%) |
May 17, 2007 | 46.00 | 46.66 | 45.63 | 46.35 | 13,679,624 | +0.42(+0.90%) |
May 16, 2007 | 45.94 | 46.05 | 45.30 | 45.94 | 16,594,510 | +0.00(+0.00%) |
May 15, 2007 | 46.06 | 46.30 | 45.87 | 45.94 | 17,305,752 | -0.08(-0.17%) |
May 14, 2007 | 45.52 | 46.06 | 45.42 | 46.02 | 22,016,430 | +0.47(+1.04%) |
May 11, 2007 | 44.67 | 45.59 | 44.67 | 45.54 | 14,810,850 | +1.05(+2.37%) |
May 10, 2007 | 45.25 | 45.34 | 44.47 | 44.49 | 13,853,787 | -0.89(-1.96%) |
May 09, 2007 | 45.48 | 45.50 | 44.89 | 45.38 | 13,020,933 | -0.17(-0.37%) |
May 08, 2007 | 45.28 | 45.63 | 44.88 | 45.55 | 12,334,034 | +0.27(+0.59%) |
May 07, 2007 | 44.95 | 45.35 | 44.67 | 45.28 | 12,826,548 | +0.16(+0.35%) |
May 04, 2007 | 45.40 | 45.72 | 44.84 | 45.12 | 13,618,715 | -0.15(-0.33%) |
May 03, 2007 | 44.75 | 45.44 | 44.63 | 45.27 | 12,509,689 | +0.52(+1.17%) |
May 02, 2007 | 44.66 | 44.94 | 44.43 | 44.75 | 11,271,818 | +0.16(+0.37%) |
May 01, 2007 | 44.37 | 44.74 | 44.05 | 44.58 | 16,242,476 | +0.32(+0.72%) |
Apr 30, 2007 | 44.43 | 44.99 | 44.25 | 44.26 | 19,668,052 | -0.17(-0.37%) |
Apr 27, 2007 | 44.62 | 44.67 | 44.01 | 44.43 | 14,269,816 | -0.06(-0.13%) |
Apr 26, 2007 | 44.48 | 44.60 | 43.98 | 44.48 | 18,320,476 | -0.08(-0.18%) |
Apr 25, 2007 | 44.14 | 44.91 | 44.13 | 44.56 | 19,199,306 | +0.69(+1.58%) |
Apr 24, 2007 | 43.88 | 44.27 | 43.76 | 43.87 | 15,823,235 | -0.26(-0.59%) |
Apr 23, 2007 | 44.42 | 44.88 | 44.04 | 44.13 | 21,515,824 | -0.51(-1.13%) |
Apr 20, 2007 | 43.98 | 44.74 | 43.85 | 44.64 | 27,454,780 | +0.93(+2.14%) |
Apr 19, 2007 | 44.08 | 44.18 | 43.66 | 43.71 | 14,083,006 | -0.55(-1.23%) |
Apr 18, 2007 | 44.13 | 44.45 | 43.98 | 44.25 | 12,381,872 | -0.11(-0.24%) |
Apr 17, 2007 | 44.38 | 44.71 | 44.12 | 44.36 | 15,486,105 | +0.05(+0.12%) |
Apr 16, 2007 | 43.96 | 44.37 | 43.63 | 44.31 | 14,601,218 | +0.49(+1.12%) |
Apr 13, 2007 | 44.10 | 44.10 | 43.61 | 43.82 | 12,768,618 | -0.09(-0.21%) |
Apr 12, 2007 | 43.67 | 43.94 | 43.41 | 43.91 | 14,146,845 | +0.35(+0.80%) |
Apr 11, 2007 | 43.84 | 44.08 | 43.51 | 43.56 | 18,896,070 | -0.27(-0.62%) |
Apr 10, 2007 | 43.12 | 43.94 | 43.05 | 43.84 | 15,510,490 | +0.88(+2.05%) |
Apr 09, 2007 | 42.86 | 43.47 | 42.75 | 42.95 | 11,262,782 | -0.07(-0.16%) |
Apr 05, 2007 | 42.99 | 43.19 | 42.86 | 43.02 | 11,080,791 | +0.03(+0.08%) |
Apr 04, 2007 | 42.74 | 43.10 | 42.48 | 42.99 | 11,638,173 | +0.12(+0.28%) |
Apr 03, 2007 | 42.45 | 43.01 | 42.37 | 42.87 | 16,447,078 | +0.29(+0.68%) |