Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 48.35 | 48.91 | 47.99 | 48.58 | 17,907,644 | +0.49(+1.02%) |
Mar 28, 2008 | 48.31 | 48.71 | 47.76 | 48.09 | 13,216,628 | +0.06(+0.12%) |
Mar 27, 2008 | 48.56 | 49.49 | 47.96 | 48.04 | 16,073,555 | -0.32(-0.66%) |
Mar 26, 2008 | 48.16 | 48.77 | 48.08 | 48.35 | 20,512,986 | +0.24(+0.50%) |
Mar 25, 2008 | 47.96 | 48.29 | 47.64 | 48.12 | 18,435,208 | +0.30(+0.63%) |
Mar 24, 2008 | 47.46 | 48.26 | 47.19 | 47.81 | 17,520,938 | +0.46(+0.96%) |
Mar 21, 2008 | 46.26 | 47.85 | 46.03 | 47.36 | 32,282,226 | +0.00(+0.00%) |
Mar 20, 2008 | 46.26 | 47.85 | 46.03 | 47.36 | 32,282,226 | +0.75(+1.61%) |
Mar 19, 2008 | 49.03 | 49.42 | 46.56 | 46.61 | 25,998,822 | -2.41(-4.91%) |
Mar 18, 2008 | 48.44 | 49.01 | 48.11 | 49.01 | 23,596,616 | +1.10(+2.29%) |
Mar 17, 2008 | 47.51 | 48.37 | 46.92 | 47.92 | 27,983,814 | -0.65(-1.35%) |
Mar 14, 2008 | 49.81 | 49.88 | 47.86 | 48.57 | 27,834,816 | -0.97(-1.95%) |
Mar 13, 2008 | 48.95 | 49.86 | 48.61 | 49.54 | 19,265,380 | +0.18(+0.36%) |
Mar 12, 2008 | 49.80 | 50.41 | 49.26 | 49.36 | 19,251,520 | -0.81(-1.62%) |
Mar 11, 2008 | 48.78 | 50.27 | 48.78 | 50.18 | 24,558,168 | +1.95(+4.05%) |
Mar 10, 2008 | 48.69 | 48.93 | 48.01 | 48.22 | 21,167,032 | -0.30(-0.62%) |
Mar 07, 2008 | 49.65 | 49.79 | 48.18 | 48.52 | 27,955,348 | -1.45(-2.89%) |
Mar 06, 2008 | 50.39 | 50.65 | 49.62 | 49.97 | 25,119,736 | -0.56(-1.11%) |
Mar 05, 2008 | 49.53 | 50.57 | 49.33 | 50.53 | 28,508,572 | +1.17(+2.38%) |
Mar 04, 2008 | 49.32 | 49.91 | 48.41 | 49.36 | 24,068,208 | -0.27(-0.54%) |
Mar 03, 2008 | 49.16 | 50.04 | 48.86 | 49.63 | 17,323,644 | +0.31(+0.62%) |
Feb 29, 2008 | 50.35 | 50.43 | 48.93 | 49.32 | 22,812,664 | -1.34(-2.65%) |
Feb 28, 2008 | 50.21 | 50.82 | 49.95 | 50.66 | 15,796,071 | +0.46(+0.91%) |
Feb 27, 2008 | 49.76 | 50.62 | 49.76 | 50.21 | 17,099,194 | +0.06(+0.11%) |
Feb 26, 2008 | 49.37 | 50.31 | 49.11 | 50.15 | 22,266,098 | +0.53(+1.08%) |
Feb 25, 2008 | 48.68 | 49.85 | 48.55 | 49.62 | 20,756,600 | +1.00(+2.06%) |
Feb 22, 2008 | 48.53 | 48.80 | 47.63 | 48.62 | 21,356,134 | +0.36(+0.75%) |
Feb 21, 2008 | 48.70 | 49.24 | 48.00 | 48.25 | 21,417,050 | -0.89(-1.81%) |
Feb 20, 2008 | 47.80 | 49.44 | 47.64 | 49.14 | 23,223,164 | +0.86(+1.78%) |
Feb 19, 2008 | 48.03 | 48.66 | 47.95 | 48.28 | 21,088,732 | +0.70(+1.47%) |
Feb 18, 2008 | 46.97 | 47.63 | 46.50 | 47.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.97 | 47.63 | 46.50 | 47.58 | 47,419,816 | +0.43(+0.92%) |
Feb 14, 2008 | 47.23 | 47.57 | 47.01 | 47.15 | 19,661,850 | +0.41(+0.88%) |
Feb 13, 2008 | 46.05 | 46.83 | 45.70 | 46.74 | 21,346,782 | +0.57(+1.23%) |
Feb 12, 2008 | 46.01 | 46.86 | 45.76 | 46.17 | 21,669,174 | +0.39(+0.86%) |
Feb 11, 2008 | 45.66 | 45.80 | 44.68 | 45.78 | 30,972,408 | +0.67(+1.48%) |
Feb 08, 2008 | 45.13 | 45.24 | 44.62 | 45.11 | 14,550,794 | +0.30(+0.66%) |
Feb 07, 2008 | 43.89 | 45.10 | 43.55 | 44.81 | 22,106,926 | +0.70(+1.59%) |
Feb 06, 2008 | 45.61 | 45.84 | 43.96 | 44.11 | 26,543,726 | -1.27(-2.80%) |
Feb 05, 2008 | 45.95 | 46.09 | 45.31 | 45.38 | 27,554,472 | -1.30(-2.78%) |
Feb 04, 2008 | 46.96 | 47.23 | 46.11 | 46.68 | 18,095,836 | -0.27(-0.57%) |
Feb 01, 2008 | 48.21 | 48.34 | 46.40 | 46.95 | 28,223,612 | -0.43(-0.91%) |
Jan 31, 2008 | 46.73 | 48.09 | 46.24 | 47.38 | 22,202,852 | +0.01(+0.02%) |
Jan 30, 2008 | 46.73 | 48.51 | 46.63 | 47.37 | 16,543,028 | +0.36(+0.76%) |
Jan 29, 2008 | 47.36 | 47.65 | 46.61 | 47.01 | 16,144,753 | -0.22(-0.47%) |
Jan 28, 2008 | 46.17 | 47.39 | 45.66 | 47.23 | 17,072,602 | +0.67(+1.43%) |
Jan 25, 2008 | 48.19 | 48.38 | 46.35 | 46.57 | 24,479,594 | -1.05(-2.21%) |
Jan 24, 2008 | 46.58 | 47.63 | 46.18 | 47.62 | 24,510,246 | +1.26(+2.73%) |
Jan 23, 2008 | 44.83 | 46.37 | 43.48 | 46.36 | 35,852,656 | +0.11(+0.25%) |
Jan 22, 2008 | 44.52 | 46.88 | 43.48 | 46.24 | 36,716,784 | -1.26(-2.65%) |
Jan 21, 2008 | 47.10 | 48.37 | 46.03 | 47.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.10 | 48.37 | 46.03 | 47.50 | 33,153,720 | +0.40(+0.86%) |
Jan 17, 2008 | 49.23 | 49.61 | 46.73 | 47.10 | 33,226,970 | -1.99(-4.06%) |
Jan 16, 2008 | 49.91 | 50.30 | 48.50 | 49.09 | 27,601,888 | -1.15(-2.29%) |
Jan 15, 2008 | 51.20 | 51.25 | 50.17 | 50.24 | 24,059,578 | -1.50(-2.90%) |
Jan 14, 2008 | 51.92 | 52.28 | 51.46 | 51.74 | 17,515,100 | +0.14(+0.26%) |
Jan 11, 2008 | 52.13 | 52.69 | 51.35 | 51.60 | 18,580,602 | -0.70(-1.34%) |
Jan 10, 2008 | 52.13 | 52.42 | 51.30 | 52.30 | 24,228,602 | -0.38(-0.72%) |
Jan 09, 2008 | 51.72 | 52.79 | 51.54 | 52.69 | 21,871,806 | +0.92(+1.78%) |
Jan 08, 2008 | 52.59 | 53.15 | 51.55 | 51.76 | 19,306,580 | -0.67(-1.28%) |
Jan 07, 2008 | 53.35 | 53.35 | 51.88 | 52.44 | 22,652,622 | -0.69(-1.31%) |
Jan 04, 2008 | 53.43 | 54.19 | 53.04 | 53.13 | 23,023,666 | -0.72(-1.33%) |
Jan 03, 2008 | 53.39 | 53.98 | 53.19 | 53.85 | 18,412,326 | +0.65(+1.23%) |
Jan 02, 2008 | 53.48 | 53.89 | 52.77 | 53.19 | 15,915,090 | +0.07(+0.14%) |
Jan 01, 2008 | 53.71 | 53.83 | 52.94 | 53.12 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.71 | 53.83 | 52.94 | 53.12 | 8,937,202 | -0.87(-1.61%) |
Dec 28, 2007 | 53.51 | 54.03 | 53.10 | 53.99 | 13,843,951 | +0.63(+1.18%) |
Dec 27, 2007 | 54.11 | 54.11 | 53.30 | 53.36 | 14,330,967 | -0.62(-1.15%) |
Dec 26, 2007 | 53.68 | 54.18 | 53.68 | 53.98 | 13,138,447 | +0.20(+0.38%) |
Dec 24, 2007 | 53.29 | 53.95 | 53.29 | 53.77 | 5,126,197 | +0.25(+0.47%) |
Dec 21, 2007 | 52.53 | 53.89 | 52.51 | 53.52 | 23,888,576 | +1.13(+2.16%) |
Dec 20, 2007 | 51.75 | 52.66 | 51.73 | 52.39 | 10,872,591 | +0.65(+1.27%) |
Dec 19, 2007 | 52.01 | 52.43 | 51.40 | 51.73 | 14,632,867 | -0.17(-0.32%) |
Dec 18, 2007 | 51.56 | 52.15 | 51.00 | 51.90 | 15,363,950 | +0.69(+1.34%) |
Dec 17, 2007 | 52.19 | 52.22 | 50.98 | 51.21 | 14,424,067 | -1.16(-2.22%) |
Dec 14, 2007 | 52.65 | 52.91 | 52.31 | 52.37 | 19,486,402 | -0.60(-1.14%) |
Dec 13, 2007 | 52.08 | 53.05 | 51.87 | 52.98 | 16,564,631 | +0.74(+1.42%) |
Dec 12, 2007 | 52.31 | 52.91 | 51.75 | 52.24 | 19,004,214 | +1.08(+2.10%) |
Dec 11, 2007 | 52.18 | 52.70 | 51.11 | 51.16 | 14,086,720 | -1.04(-2.00%) |
Dec 10, 2007 | 51.92 | 52.37 | 51.65 | 52.20 | 9,672,899 | +0.43(+0.84%) |
Dec 07, 2007 | 51.62 | 52.13 | 51.42 | 51.77 | 11,741,613 | -0.24(-0.46%) |
Dec 06, 2007 | 50.81 | 52.19 | 50.57 | 52.01 | 16,969,676 | +1.18(+2.33%) |
Dec 05, 2007 | 49.97 | 51.06 | 49.97 | 50.82 | 18,360,942 | +1.22(+2.46%) |
Dec 04, 2007 | 49.59 | 49.96 | 49.42 | 49.61 | 11,569,322 | -0.39(-0.77%) |
Dec 03, 2007 | 49.57 | 50.19 | 49.37 | 49.99 | 13,940,462 | +0.04(+0.08%) |
Nov 30, 2007 | 49.59 | 49.95 | 48.96 | 49.95 | 20,572,564 | +0.69(+1.40%) |
Nov 29, 2007 | 48.72 | 49.70 | 48.72 | 49.26 | 15,531,792 | +0.28(+0.58%) |
Nov 28, 2007 | 48.10 | 49.24 | 47.85 | 48.98 | 18,920,972 | +1.00(+2.08%) |
Nov 27, 2007 | 47.49 | 48.14 | 46.62 | 47.98 | 25,551,168 | +0.30(+0.62%) |
Nov 26, 2007 | 49.43 | 49.70 | 47.53 | 47.69 | 18,079,440 | -1.64(-3.32%) |
Nov 23, 2007 | 49.21 | 49.55 | 48.87 | 49.33 | 6,023,959 | +0.52(+1.07%) |
Nov 21, 2007 | 49.97 | 50.36 | 48.71 | 48.80 | 20,098,176 | -1.22(-2.45%) |
Nov 20, 2007 | 48.41 | 50.43 | 48.41 | 50.03 | 19,224,092 | +1.63(+3.38%) |
Nov 19, 2007 | 48.93 | 49.16 | 48.16 | 48.39 | 15,018,599 | -0.54(-1.10%) |
Nov 16, 2007 | 48.31 | 49.21 | 48.21 | 48.93 | 19,975,150 | +1.04(+2.16%) |
Nov 15, 2007 | 48.91 | 49.22 | 47.51 | 47.90 | 20,265,964 | -1.01(-2.07%) |
Nov 14, 2007 | 49.71 | 50.27 | 48.79 | 48.91 | 17,496,790 | -0.51(-1.02%) |
Nov 13, 2007 | 48.84 | 49.51 | 47.57 | 49.42 | 20,996,970 | +0.89(+1.83%) |
Nov 12, 2007 | 49.52 | 49.52 | 48.04 | 48.53 | 21,987,148 | -1.13(-2.28%) |
Nov 09, 2007 | 50.60 | 50.60 | 49.57 | 49.66 | 17,809,036 | -1.09(-2.15%) |
Nov 08, 2007 | 50.07 | 51.56 | 49.91 | 50.76 | 30,919,150 | +0.93(+1.87%) |
Nov 07, 2007 | 51.74 | 51.75 | 49.69 | 49.82 | 22,456,750 | -1.76(-3.42%) |
Nov 06, 2007 | 50.48 | 51.62 | 50.48 | 51.59 | 17,359,616 | +1.23(+2.44%) |
Nov 05, 2007 | 49.78 | 50.77 | 49.78 | 50.36 | 15,970,644 | +0.00(+0.00%) |
Nov 02, 2007 | 49.89 | 50.81 | 49.57 | 50.36 | 21,742,788 | -0.32(-0.63%) |
Nov 01, 2007 | 51.25 | 52.07 | 50.36 | 50.68 | 18,522,618 | -1.41(-2.70%) |
Oct 31, 2007 | 51.45 | 52.44 | 51.33 | 52.08 | 17,380,568 | +0.81(+1.59%) |
Oct 30, 2007 | 52.22 | 52.33 | 51.05 | 51.27 | 16,915,286 | -1.59(-3.01%) |
Oct 29, 2007 | 52.28 | 53.25 | 52.13 | 52.86 | 16,247,615 | +0.70(+1.34%) |
Oct 26, 2007 | 52.28 | 52.53 | 51.85 | 52.16 | 13,145,402 | +0.24(+0.46%) |
Oct 25, 2007 | 51.48 | 52.13 | 50.98 | 51.92 | 16,223,720 | +0.76(+1.48%) |
Oct 24, 2007 | 50.72 | 51.46 | 50.26 | 51.17 | 19,301,078 | +0.56(+1.10%) |
Oct 23, 2007 | 50.61 | 51.06 | 49.98 | 50.61 | 16,920,030 | +0.27(+0.54%) |
Oct 22, 2007 | 50.18 | 50.37 | 49.36 | 50.33 | 19,004,220 | -0.47(-0.93%) |
Oct 19, 2007 | 52.76 | 52.76 | 50.67 | 50.81 | 24,797,152 | -1.79(-3.41%) |
Oct 18, 2007 | 52.97 | 53.36 | 52.36 | 52.60 | 17,638,480 | -0.48(-0.90%) |
Oct 17, 2007 | 53.43 | 53.47 | 52.39 | 53.08 | 18,833,788 | -0.11(-0.20%) |
Oct 16, 2007 | 52.59 | 53.41 | 52.42 | 53.19 | 19,135,296 | +0.64(+1.21%) |
Oct 15, 2007 | 52.51 | 52.90 | 52.35 | 52.55 | 14,920,637 | +0.52(+1.01%) |
Oct 12, 2007 | 52.09 | 52.21 | 51.72 | 52.03 | 10,557,866 | +0.23(+0.45%) |
Oct 11, 2007 | 52.66 | 52.83 | 51.31 | 51.79 | 16,117,231 | -0.61(-1.17%) |
Oct 10, 2007 | 51.41 | 52.63 | 51.39 | 52.41 | 20,254,218 | -0.41(-0.78%) |
Oct 09, 2007 | 52.26 | 52.93 | 52.18 | 52.82 | 15,299,170 | +0.69(+1.33%) |
Oct 08, 2007 | 52.10 | 52.34 | 51.96 | 52.12 | 9,941,983 | -0.42(-0.80%) |
Oct 05, 2007 | 52.42 | 52.69 | 51.79 | 52.54 | 11,417,362 | +0.27(+0.52%) |
Oct 04, 2007 | 52.07 | 52.38 | 51.52 | 52.27 | 11,885,962 | +0.20(+0.39%) |
Oct 03, 2007 | 52.08 | 52.35 | 51.66 | 52.07 | 15,382,453 | -0.61(-1.17%) |
Oct 02, 2007 | 53.45 | 53.49 | 52.26 | 52.68 | 16,054,354 | -1.07(-1.99%) |
Oct 01, 2007 | 53.10 | 53.80 | 53.08 | 53.75 | 15,712,775 | +0.49(+0.92%) |
Sep 28, 2007 | 53.24 | 53.73 | 52.93 | 53.26 | 14,961,437 | +0.04(+0.07%) |
Sep 27, 2007 | 53.08 | 53.29 | 52.87 | 53.22 | 13,017,149 | +0.57(+1.08%) |
Sep 26, 2007 | 53.03 | 53.11 | 52.06 | 52.65 | 20,184,980 | +0.36(+0.69%) |
Sep 25, 2007 | 52.98 | 53.27 | 52.17 | 52.29 | 21,964,908 | -1.41(-2.62%) |
Sep 24, 2007 | 54.07 | 54.35 | 53.61 | 53.70 | 15,863,528 | -0.28(-0.52%) |
Sep 21, 2007 | 53.66 | 54.27 | 53.56 | 53.98 | 22,204,916 | +0.38(+0.71%) |
Sep 20, 2007 | 53.51 | 53.86 | 53.36 | 53.60 | 14,397,320 | +0.03(+0.06%) |
Sep 19, 2007 | 53.33 | 54.03 | 53.27 | 53.56 | 20,001,512 | +0.44(+0.83%) |
Sep 18, 2007 | 51.91 | 53.23 | 51.76 | 53.12 | 17,218,726 | +1.37(+2.65%) |
Sep 17, 2007 | 51.23 | 52.10 | 51.22 | 51.75 | 13,583,668 | +0.16(+0.31%) |
Sep 14, 2007 | 50.88 | 51.95 | 50.86 | 51.59 | 14,009,191 | +0.32(+0.62%) |
Sep 13, 2007 | 50.76 | 51.69 | 50.96 | 51.27 | 15,748,794 | +0.51(+1.01%) |
Sep 12, 2007 | 50.42 | 51.13 | 50.24 | 50.76 | 19,485,998 | +0.34(+0.68%) |
Sep 11, 2007 | 49.81 | 50.73 | 49.34 | 50.42 | 17,789,058 | +0.88(+1.77%) |
Sep 10, 2007 | 49.83 | 50.25 | 48.90 | 49.54 | 18,417,194 | -0.34(-0.68%) |
Sep 07, 2007 | 50.04 | 50.67 | 49.62 | 49.89 | 17,179,222 | -0.73(-1.44%) |
Sep 06, 2007 | 50.36 | 50.84 | 50.15 | 50.61 | 14,326,302 | +0.32(+0.65%) |
Sep 05, 2007 | 50.35 | 50.45 | 49.97 | 50.29 | 16,061,618 | -0.21(-0.42%) |
Sep 04, 2007 | 49.62 | 50.81 | 49.61 | 50.50 | 16,778,212 | +0.55(+1.11%) |
Aug 31, 2007 | 50.26 | 50.57 | 49.78 | 49.95 | 14,328,586 | +0.32(+0.65%) |
Aug 30, 2007 | 49.34 | 49.86 | 48.69 | 49.62 | 13,749,117 | +0.28(+0.57%) |
Aug 29, 2007 | 48.49 | 49.73 | 48.19 | 49.34 | 17,654,294 | +1.37(+2.85%) |
Aug 28, 2007 | 49.29 | 49.36 | 47.98 | 47.98 | 17,676,608 | -1.54(-3.10%) |
Aug 27, 2007 | 49.30 | 49.74 | 49.14 | 49.52 | 11,227,603 | -0.13(-0.25%) |
Aug 24, 2007 | 48.89 | 49.82 | 48.89 | 49.64 | 13,498,741 | +0.99(+2.04%) |
Aug 23, 2007 | 48.83 | 49.21 | 47.86 | 48.65 | 15,225,550 | +0.05(+0.11%) |
Aug 22, 2007 | 48.27 | 48.70 | 48.01 | 48.60 | 18,011,322 | +0.62(+1.29%) |
Aug 21, 2007 | 47.89 | 48.52 | 47.56 | 47.98 | 19,902,152 | -0.34(-0.70%) |
Aug 20, 2007 | 47.81 | 48.69 | 47.25 | 48.31 | 16,232,266 | +0.30(+0.63%) |
Aug 17, 2007 | 47.63 | 48.43 | 47.09 | 48.01 | 28,482,594 | +1.69(+3.65%) |
Aug 16, 2007 | 45.41 | 46.65 | 44.54 | 46.32 | 34,087,040 | +0.36(+0.78%) |
Aug 15, 2007 | 46.81 | 47.70 | 45.75 | 45.96 | 21,523,002 | -0.96(-2.05%) |
Aug 14, 2007 | 46.93 | 47.64 | 46.73 | 46.93 | 27,039,498 | +0.00(+0.00%) |
Aug 13, 2007 | 47.48 | 47.98 | 46.73 | 46.93 | 18,060,520 | -0.55(-1.16%) |
Aug 10, 2007 | 45.61 | 47.65 | 45.20 | 47.48 | 23,279,532 | +1.31(+2.85%) |
Aug 09, 2007 | 47.30 | 48.23 | 46.16 | 46.16 | 27,381,322 | -1.83(-3.82%) |
Aug 08, 2007 | 47.23 | 48.74 | 47.23 | 48.00 | 25,397,976 | +0.65(+1.38%) |
Aug 07, 2007 | 46.29 | 47.75 | 45.83 | 47.34 | 26,923,654 | +0.66(+1.41%) |
Aug 06, 2007 | 46.21 | 46.72 | 44.62 | 46.68 | 30,080,964 | +0.31(+0.68%) |
Aug 03, 2007 | 46.79 | 48.38 | 46.21 | 46.37 | 27,321,512 | -1.38(-2.88%) |
Aug 02, 2007 | 48.10 | 48.95 | 47.01 | 47.75 | 27,728,182 | -0.73(-1.50%) |
Aug 01, 2007 | 48.25 | 50.94 | 46.98 | 48.47 | 37,826,124 | -0.05(-0.11%) |
Jul 31, 2007 | 49.19 | 49.77 | 48.47 | 48.52 | 20,870,154 | -0.67(-1.35%) |
Jul 30, 2007 | 48.86 | 49.52 | 47.75 | 49.19 | 21,291,960 | +0.70(+1.44%) |
Jul 27, 2007 | 50.26 | 50.62 | 48.15 | 48.49 | 29,986,096 | -1.29(-2.58%) |
Jul 26, 2007 | 50.80 | 51.48 | 49.10 | 49.78 | 30,179,386 | -2.04(-3.94%) |
Jul 25, 2007 | 51.14 | 52.18 | 50.34 | 51.82 | 24,865,042 | +0.68(+1.34%) |
Jul 24, 2007 | 52.16 | 52.45 | 50.98 | 51.14 | 19,263,004 | -1.55(-2.94%) |
Jul 23, 2007 | 52.46 | 53.02 | 51.88 | 52.69 | 16,965,128 | +0.26(+0.49%) |
Jul 20, 2007 | 52.93 | 53.11 | 52.01 | 52.43 | 18,152,542 | -0.50(-0.95%) |
Jul 19, 2007 | 53.19 | 53.35 | 52.63 | 52.93 | 14,800,964 | -0.05(-0.09%) |
Jul 18, 2007 | 51.84 | 53.17 | 51.56 | 52.98 | 19,992,226 | +1.13(+2.17%) |
Jul 17, 2007 | 52.98 | 52.98 | 51.62 | 51.85 | 17,116,228 | -0.58(-1.11%) |
Jul 16, 2007 | 53.21 | 53.53 | 51.99 | 52.43 | 18,443,042 | -0.69(-1.30%) |
Jul 13, 2007 | 53.20 | 54.07 | 52.86 | 53.12 | 16,824,624 | +0.02(+0.03%) |
Jul 12, 2007 | 51.74 | 53.14 | 51.65 | 53.10 | 22,099,156 | +1.45(+2.81%) |
Jul 11, 2007 | 50.93 | 51.72 | 50.49 | 51.65 | 21,511,680 | +1.00(+1.97%) |
Jul 10, 2007 | 50.65 | 51.34 | 49.98 | 50.65 | 24,373,180 | -0.28(-0.56%) |
Jul 09, 2007 | 49.83 | 51.11 | 49.77 | 50.94 | 18,704,618 | +1.04(+2.08%) |
Jul 06, 2007 | 49.52 | 50.06 | 49.27 | 49.90 | 20,601,560 | +0.63(+1.28%) |
Jul 05, 2007 | 49.37 | 49.59 | 48.67 | 49.27 | 15,368,367 | +0.14(+0.28%) |
Jul 03, 2007 | 47.58 | 49.34 | 47.58 | 49.13 | 8,107,116 | +0.67(+1.39%) |
Jul 02, 2007 | 48.21 | 48.54 | 48.04 | 48.46 | 14,428,879 | +0.52(+1.08%) |
Jun 29, 2007 | 48.06 | 48.49 | 47.53 | 47.94 | 18,852,830 | +0.03(+0.07%) |
Jun 28, 2007 | 47.85 | 48.31 | 47.72 | 47.91 | 15,100,200 | +0.17(+0.35%) |
Jun 27, 2007 | 46.81 | 47.81 | 46.45 | 47.75 | 18,001,464 | +0.68(+1.44%) |
Jun 26, 2007 | 47.21 | 47.68 | 46.88 | 47.07 | 23,697,352 | -0.14(-0.30%) |
Jun 25, 2007 | 46.48 | 47.61 | 46.39 | 47.21 | 22,294,242 | +0.80(+1.72%) |
Jun 22, 2007 | 47.15 | 47.20 | 46.39 | 46.41 | 23,617,056 | -0.74(-1.57%) |
Jun 21, 2007 | 46.27 | 47.25 | 46.31 | 47.15 | 17,673,538 | +1.07(+2.32%) |
Jun 20, 2007 | 47.58 | 47.64 | 45.96 | 46.08 | 19,418,880 | -1.32(-2.79%) |
Jun 19, 2007 | 47.23 | 47.67 | 47.21 | 47.40 | 12,358,252 | -0.06(-0.12%) |
Jun 18, 2007 | 47.39 | 47.81 | 47.39 | 47.46 | 10,534,981 | +0.13(+0.26%) |
Jun 15, 2007 | 47.16 | 47.58 | 47.10 | 47.34 | 16,575,302 | +0.48(+1.02%) |
Jun 14, 2007 | 46.33 | 46.98 | 46.33 | 46.86 | 14,859,034 | +0.67(+1.45%) |
Jun 13, 2007 | 45.99 | 46.41 | 45.94 | 46.19 | 17,480,172 | +0.34(+0.73%) |
Jun 12, 2007 | 46.30 | 46.56 | 45.82 | 45.85 | 13,026,275 | -0.46(-0.98%) |
Jun 11, 2007 | 45.91 | 46.54 | 45.69 | 46.31 | 11,818,481 | +0.38(+0.83%) |
Jun 08, 2007 | 45.60 | 45.95 | 45.03 | 45.92 | 15,026,662 | +0.28(+0.61%) |
Jun 07, 2007 | 46.47 | 46.70 | 45.59 | 45.65 | 19,292,714 | -0.90(-1.94%) |
Jun 06, 2007 | 46.90 | 47.09 | 46.31 | 46.55 | 13,214,404 | -0.53(-1.14%) |
Jun 05, 2007 | 47.07 | 47.26 | 46.77 | 47.09 | 13,007,317 | -0.23(-0.48%) |
Jun 04, 2007 | 46.80 | 47.38 | 46.67 | 47.31 | 13,982,553 | +0.51(+1.09%) |
Jun 01, 2007 | 46.54 | 46.97 | 46.51 | 46.80 | 12,907,591 | +0.42(+0.91%) |
May 31, 2007 | 46.76 | 46.87 | 46.11 | 46.38 | 20,235,856 | -0.43(-0.92%) |
May 30, 2007 | 45.94 | 46.83 | 45.62 | 46.81 | 18,935,346 | +0.88(+1.91%) |
May 29, 2007 | 45.88 | 46.10 | 45.53 | 45.94 | 13,994,223 | -0.24(-0.52%) |
May 25, 2007 | 45.51 | 46.17 | 45.69 | 46.17 | 12,017,063 | +0.66(+1.45%) |
May 24, 2007 | 46.33 | 46.60 | 45.39 | 45.51 | 23,303,728 | -0.81(-1.76%) |
May 23, 2007 | 46.87 | 47.19 | 46.20 | 46.33 | 24,999,648 | -0.44(-0.95%) |
May 22, 2007 | 47.14 | 47.37 | 46.69 | 46.77 | 16,190,622 | -0.37(-0.78%) |
May 21, 2007 | 47.36 | 47.56 | 47.00 | 47.14 | 19,958,848 | -0.01(-0.02%) |
May 18, 2007 | 46.61 | 47.19 | 46.56 | 47.15 | 19,528,426 | +0.79(+1.71%) |
May 17, 2007 | 46.02 | 46.67 | 45.65 | 46.36 | 13,676,376 | +0.42(+0.90%) |
May 16, 2007 | 45.95 | 46.06 | 45.31 | 45.95 | 16,590,570 | +0.00(+0.00%) |
May 15, 2007 | 46.07 | 46.31 | 45.88 | 45.95 | 17,301,644 | -0.08(-0.17%) |
May 14, 2007 | 45.53 | 46.07 | 45.43 | 46.03 | 22,011,204 | +0.47(+1.04%) |
May 11, 2007 | 44.68 | 45.61 | 44.68 | 45.55 | 14,807,333 | +1.05(+2.37%) |
May 10, 2007 | 45.26 | 45.35 | 44.48 | 44.50 | 13,850,498 | -0.89(-1.96%) |
May 09, 2007 | 45.49 | 45.51 | 44.90 | 45.39 | 13,017,841 | -0.17(-0.37%) |
May 08, 2007 | 45.29 | 45.64 | 44.89 | 45.56 | 12,331,106 | +0.27(+0.59%) |
May 07, 2007 | 44.96 | 45.36 | 44.68 | 45.29 | 12,823,503 | +0.16(+0.35%) |
May 04, 2007 | 45.41 | 45.73 | 44.85 | 45.13 | 13,615,481 | -0.15(-0.33%) |
May 03, 2007 | 44.76 | 45.45 | 44.64 | 45.28 | 12,506,719 | +0.52(+1.17%) |
May 02, 2007 | 44.67 | 44.95 | 44.44 | 44.76 | 11,269,142 | +0.16(+0.37%) |
May 01, 2007 | 44.38 | 44.75 | 44.06 | 44.59 | 16,238,619 | +0.32(+0.72%) |
Apr 30, 2007 | 44.44 | 45.00 | 44.26 | 44.27 | 19,663,384 | -0.16(-0.37%) |
Apr 27, 2007 | 44.63 | 44.68 | 44.02 | 44.44 | 14,266,428 | -0.06(-0.13%) |
Apr 26, 2007 | 44.49 | 44.61 | 43.99 | 44.50 | 18,316,128 | -0.08(-0.18%) |
Apr 25, 2007 | 44.15 | 44.92 | 44.14 | 44.58 | 19,194,748 | +0.69(+1.58%) |
Apr 24, 2007 | 43.89 | 44.28 | 43.77 | 43.88 | 15,819,478 | -0.26(-0.59%) |
Apr 23, 2007 | 44.43 | 44.89 | 44.05 | 44.14 | 21,510,714 | -0.51(-1.13%) |
Apr 20, 2007 | 43.99 | 44.75 | 43.86 | 44.65 | 27,448,262 | +0.93(+2.14%) |
Apr 19, 2007 | 44.09 | 44.19 | 43.67 | 43.72 | 14,079,662 | -0.55(-1.23%) |
Apr 18, 2007 | 44.14 | 44.46 | 43.99 | 44.26 | 12,378,932 | -0.11(-0.24%) |
Apr 17, 2007 | 44.39 | 44.72 | 44.13 | 44.37 | 15,482,428 | +0.05(+0.12%) |
Apr 16, 2007 | 43.97 | 44.38 | 43.64 | 44.32 | 14,597,751 | +0.49(+1.12%) |
Apr 13, 2007 | 44.11 | 44.11 | 43.62 | 43.83 | 12,765,586 | -0.09(-0.21%) |
Apr 12, 2007 | 43.68 | 43.95 | 43.42 | 43.92 | 14,143,487 | +0.35(+0.80%) |
Apr 11, 2007 | 43.85 | 44.09 | 43.52 | 43.57 | 18,891,582 | -0.27(-0.62%) |
Apr 10, 2007 | 43.14 | 43.95 | 43.06 | 43.85 | 15,506,807 | +0.88(+2.05%) |
Apr 09, 2007 | 42.87 | 43.48 | 42.76 | 42.96 | 11,260,108 | -0.07(-0.16%) |
Apr 05, 2007 | 43.00 | 43.20 | 42.87 | 43.03 | 11,078,160 | +0.03(+0.08%) |
Apr 04, 2007 | 42.75 | 43.11 | 42.49 | 43.00 | 11,635,409 | +0.12(+0.28%) |
Apr 03, 2007 | 42.46 | 43.02 | 42.38 | 42.88 | 16,443,173 | +0.29(+0.68%) |