Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 48.36 | 49.27 | 48.05 | 48.44 | 2,409,214 | -0.26(-0.53%) |
Feb 28, 2008 | 48.28 | 49.45 | 48.26 | 48.69 | 2,412,355 | +0.78(+1.63%) |
Feb 27, 2008 | 47.63 | 48.28 | 47.29 | 47.91 | 1,839,868 | -0.01(-0.02%) |
Feb 26, 2008 | 47.32 | 48.14 | 46.91 | 47.93 | 2,494,989 | +0.24(+0.51%) |
Feb 25, 2008 | 45.76 | 47.68 | 45.10 | 47.68 | 2,416,928 | +1.86(+4.07%) |
Feb 22, 2008 | 44.87 | 45.82 | 43.92 | 45.82 | 1,875,679 | +1.14(+2.54%) |
Feb 21, 2008 | 45.24 | 45.84 | 44.54 | 44.68 | 2,082,319 | -0.49(-1.08%) |
Feb 20, 2008 | 43.03 | 45.17 | 43.00 | 45.17 | 2,380,286 | +1.73(+3.97%) |
Feb 19, 2008 | 44.52 | 44.82 | 43.17 | 43.44 | 1,787,727 | -0.62(-1.41%) |
Feb 18, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.70 | 44.19 | 43.09 | 44.06 | 2,084,370 | +0.26(+0.60%) |
Feb 14, 2008 | 44.70 | 45.06 | 43.79 | 43.80 | 1,487,484 | -0.99(-2.22%) |
Feb 13, 2008 | 44.89 | 45.22 | 43.92 | 44.79 | 1,862,576 | +0.39(+0.87%) |
Feb 12, 2008 | 43.63 | 44.66 | 43.57 | 44.41 | 2,658,944 | +1.16(+2.68%) |
Feb 11, 2008 | 43.97 | 44.24 | 43.02 | 43.25 | 2,338,429 | -0.65(-1.49%) |
Feb 08, 2008 | 45.46 | 45.85 | 43.40 | 43.90 | 2,756,294 | -2.02(-4.41%) |
Feb 07, 2008 | 45.21 | 45.96 | 44.62 | 45.93 | 2,330,441 | +0.57(+1.25%) |
Feb 06, 2008 | 46.11 | 46.65 | 45.28 | 45.36 | 2,749,014 | -0.53(-1.15%) |
Feb 05, 2008 | 46.82 | 47.75 | 45.89 | 45.89 | 2,109,992 | -1.99(-4.17%) |
Feb 04, 2008 | 48.12 | 48.25 | 46.91 | 47.88 | 1,573,929 | -0.38(-0.79%) |
Feb 01, 2008 | 46.76 | 48.43 | 46.14 | 48.27 | 4,222,455 | +1.73(+3.72%) |
Jan 31, 2008 | 45.87 | 47.19 | 44.27 | 46.53 | 3,422,489 | +0.67(+1.45%) |
Jan 30, 2008 | 46.98 | 47.88 | 45.67 | 45.87 | 2,225,274 | -0.95(-2.02%) |
Jan 29, 2008 | 47.69 | 47.73 | 46.63 | 46.81 | 1,850,479 | -0.54(-1.13%) |
Jan 28, 2008 | 46.32 | 47.45 | 44.99 | 47.35 | 1,773,320 | +1.55(+3.39%) |
Jan 25, 2008 | 47.27 | 47.54 | 45.50 | 45.79 | 3,230,970 | -1.11(-2.36%) |
Jan 24, 2008 | 48.00 | 48.00 | 45.62 | 46.90 | 3,022,618 | -0.99(-2.08%) |
Jan 23, 2008 | 43.56 | 48.47 | 43.21 | 47.90 | 4,630,044 | +3.58(+8.07%) |
Jan 22, 2008 | 41.10 | 44.60 | 40.62 | 44.32 | 4,174,630 | +1.44(+3.36%) |
Jan 21, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.97 | 43.83 | 42.06 | 42.88 | 3,572,321 | -0.01(-0.01%) |
Jan 17, 2008 | 43.27 | 43.88 | 42.52 | 42.88 | 3,101,435 | -0.10(-0.22%) |
Jan 16, 2008 | 42.66 | 43.97 | 42.57 | 42.98 | 2,934,938 | +0.25(+0.59%) |
Jan 15, 2008 | 42.66 | 43.50 | 42.09 | 42.73 | 2,604,820 | -0.76(-1.75%) |
Jan 14, 2008 | 43.04 | 43.64 | 41.84 | 43.49 | 2,339,256 | +0.71(+1.66%) |
Jan 11, 2008 | 42.38 | 43.44 | 41.13 | 42.78 | 2,752,463 | +0.08(+0.18%) |
Jan 10, 2008 | 40.97 | 43.39 | 40.80 | 42.70 | 2,999,556 | +1.35(+3.25%) |
Jan 09, 2008 | 39.91 | 41.51 | 39.09 | 41.36 | 4,228,018 | +1.60(+4.03%) |
Jan 08, 2008 | 41.67 | 42.94 | 39.58 | 39.76 | 2,547,072 | -1.87(-4.49%) |
Jan 07, 2008 | 41.91 | 42.10 | 40.79 | 41.63 | 2,113,684 | +0.01(+0.01%) |
Jan 04, 2008 | 42.88 | 42.88 | 41.62 | 41.62 | 2,652,202 | -1.58(-3.67%) |
Jan 03, 2008 | 44.43 | 44.59 | 42.96 | 43.21 | 2,265,267 | -0.88(-1.99%) |
Jan 02, 2008 | 43.79 | 44.72 | 43.46 | 44.08 | 1,792,346 | +0.38(+0.86%) |
Jan 01, 2008 | 43.33 | 44.18 | 43.33 | 43.71 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 43.33 | 44.18 | 43.33 | 43.71 | 1,550,970 | +0.15(+0.34%) |
Dec 28, 2007 | 45.16 | 45.38 | 43.15 | 43.56 | 1,931,303 | -1.08(-2.41%) |
Dec 27, 2007 | 45.92 | 46.24 | 44.47 | 44.63 | 1,444,629 | -1.56(-3.38%) |
Dec 26, 2007 | 47.03 | 47.11 | 46.12 | 46.19 | 1,209,189 | -1.27(-2.67%) |
Dec 24, 2007 | 45.84 | 47.51 | 45.84 | 47.46 | 628,350 | +1.63(+3.56%) |
Dec 21, 2007 | 45.25 | 46.07 | 45.21 | 45.83 | 1,619,574 | +0.88(+1.96%) |
Dec 20, 2007 | 45.02 | 45.13 | 43.94 | 44.95 | 1,190,803 | +0.17(+0.39%) |
Dec 19, 2007 | 44.46 | 44.99 | 43.91 | 44.78 | 1,558,087 | +0.42(+0.94%) |
Dec 18, 2007 | 43.93 | 44.78 | 43.12 | 44.36 | 1,940,297 | +0.90(+2.07%) |
Dec 17, 2007 | 43.19 | 44.09 | 42.68 | 43.46 | 2,206,040 | -0.01(-0.01%) |
Dec 14, 2007 | 45.10 | 45.51 | 43.46 | 43.47 | 1,772,548 | -2.10(-4.61%) |
Dec 13, 2007 | 45.59 | 46.10 | 44.55 | 45.57 | 1,544,953 | -0.24(-0.53%) |
Dec 12, 2007 | 46.79 | 48.19 | 45.16 | 45.81 | 2,301,094 | +0.14(+0.31%) |
Dec 11, 2007 | 48.82 | 49.41 | 45.67 | 45.67 | 2,315,495 | -3.04(-6.23%) |
Dec 10, 2007 | 47.16 | 48.71 | 47.10 | 48.71 | 1,211,678 | +1.54(+3.27%) |
Dec 07, 2007 | 47.44 | 48.22 | 47.00 | 47.16 | 1,592,056 | -0.57(-1.20%) |
Dec 06, 2007 | 46.10 | 47.82 | 45.72 | 47.74 | 1,595,827 | +1.57(+3.39%) |
Dec 05, 2007 | 44.57 | 46.18 | 44.57 | 46.17 | 1,764,351 | +1.93(+4.37%) |
Dec 04, 2007 | 45.21 | 45.70 | 44.24 | 44.24 | 1,473,485 | -1.15(-2.54%) |
Dec 03, 2007 | 45.68 | 45.99 | 45.07 | 45.39 | 1,681,851 | -0.65(-1.42%) |
Nov 30, 2007 | 45.70 | 46.91 | 45.70 | 46.05 | 2,792,906 | +0.80(+1.76%) |
Nov 29, 2007 | 45.12 | 45.85 | 44.25 | 45.25 | 1,832,107 | -0.11(-0.25%) |
Nov 28, 2007 | 44.20 | 45.59 | 44.20 | 45.36 | 2,739,057 | +1.27(+2.88%) |
Nov 27, 2007 | 42.91 | 44.09 | 42.70 | 44.09 | 3,582,334 | +1.32(+3.09%) |
Nov 26, 2007 | 44.13 | 44.92 | 42.59 | 42.77 | 2,278,131 | -2.63(-5.78%) |
Nov 23, 2007 | 44.74 | 45.69 | 44.72 | 45.40 | 784,570 | +0.91(+2.05%) |
Nov 21, 2007 | 43.46 | 44.62 | 43.17 | 44.49 | 2,261,833 | +0.45(+1.03%) |
Nov 20, 2007 | 44.24 | 45.46 | 43.15 | 44.03 | 2,959,397 | -0.29(-0.66%) |
Nov 19, 2007 | 44.59 | 45.20 | 44.13 | 44.32 | 1,799,222 | -0.44(-0.98%) |
Nov 16, 2007 | 45.96 | 46.06 | 44.32 | 44.76 | 2,213,963 | -0.80(-1.75%) |
Nov 15, 2007 | 45.31 | 46.40 | 44.87 | 45.56 | 1,980,905 | -0.35(-0.77%) |
Nov 14, 2007 | 46.97 | 47.54 | 45.71 | 45.91 | 1,698,474 | -1.01(-2.14%) |
Nov 13, 2007 | 45.86 | 47.06 | 45.66 | 46.92 | 2,113,183 | +1.55(+3.43%) |
Nov 12, 2007 | 44.87 | 46.39 | 44.74 | 45.37 | 2,539,985 | +0.67(+1.49%) |
Nov 09, 2007 | 41.85 | 45.68 | 41.85 | 44.70 | 3,538,644 | +1.86(+4.35%) |
Nov 08, 2007 | 42.57 | 43.32 | 42.06 | 42.84 | 1,957,117 | +0.64(+1.51%) |
Nov 07, 2007 | 44.01 | 44.01 | 42.20 | 42.20 | 1,900,084 | -2.02(-4.56%) |
Nov 06, 2007 | 44.41 | 44.61 | 43.32 | 44.22 | 1,410,681 | -0.15(-0.35%) |
Nov 05, 2007 | 44.21 | 45.10 | 44.12 | 44.37 | 1,762,068 | -0.74(-1.64%) |
Nov 02, 2007 | 45.62 | 45.84 | 44.17 | 45.11 | 2,463,393 | -0.68(-1.50%) |
Nov 01, 2007 | 47.63 | 47.69 | 45.39 | 45.79 | 2,278,798 | -2.41(-5.00%) |
Oct 31, 2007 | 47.24 | 48.21 | 46.81 | 48.21 | 1,943,369 | +1.08(+2.30%) |
Oct 30, 2007 | 47.06 | 47.67 | 46.68 | 47.12 | 929,525 | +0.46(+0.98%) |
Oct 29, 2007 | 46.85 | 47.28 | 46.12 | 46.66 | 1,555,367 | -0.06(-0.13%) |
Oct 26, 2007 | 46.84 | 47.35 | 46.00 | 46.72 | 1,101,522 | +0.27(+0.59%) |
Oct 25, 2007 | 46.18 | 46.86 | 45.49 | 46.45 | 1,449,548 | +0.18(+0.40%) |
Oct 24, 2007 | 45.82 | 46.37 | 44.69 | 46.27 | 1,379,339 | +0.14(+0.31%) |
Oct 23, 2007 | 45.77 | 46.39 | 45.47 | 46.12 | 1,075,823 | +0.55(+1.20%) |
Oct 22, 2007 | 44.72 | 45.67 | 44.33 | 45.57 | 1,894,155 | +0.52(+1.16%) |
Oct 19, 2007 | 46.32 | 46.34 | 44.94 | 45.05 | 2,023,993 | -1.46(-3.14%) |
Oct 18, 2007 | 46.32 | 47.19 | 45.43 | 46.51 | 777,683 | -0.12(-0.26%) |
Oct 17, 2007 | 47.19 | 47.25 | 45.35 | 46.63 | 1,029,465 | -0.19(-0.41%) |
Oct 16, 2007 | 48.05 | 48.05 | 46.77 | 46.82 | 1,242,110 | -1.23(-2.55%) |
Oct 15, 2007 | 49.38 | 49.43 | 47.90 | 48.05 | 933,724 | -1.16(-2.36%) |
Oct 12, 2007 | 49.50 | 49.56 | 48.78 | 49.21 | 1,204,318 | -0.06(-0.12%) |
Oct 11, 2007 | 49.99 | 50.52 | 49.11 | 49.27 | 1,116,807 | -0.67(-1.35%) |
Oct 10, 2007 | 50.07 | 50.16 | 49.37 | 49.94 | 929,357 | -0.13(-0.26%) |
Oct 09, 2007 | 49.83 | 50.07 | 48.70 | 50.07 | 1,189,705 | +0.58(+1.17%) |
Oct 08, 2007 | 49.87 | 50.09 | 49.27 | 49.49 | 818,593 | -1.38(-2.71%) |
Oct 05, 2007 | 49.95 | 50.95 | 49.87 | 50.87 | 1,699,314 | +1.10(+2.20%) |
Oct 04, 2007 | 49.65 | 49.92 | 49.02 | 49.78 | 1,525,133 | +0.52(+1.06%) |
Oct 03, 2007 | 49.16 | 49.67 | 48.82 | 49.25 | 1,317,023 | -0.13(-0.27%) |
Oct 02, 2007 | 48.12 | 49.41 | 48.12 | 49.38 | 1,296,531 | +1.22(+2.53%) |
Oct 01, 2007 | 46.82 | 48.17 | 46.82 | 48.16 | 1,275,871 | +1.34(+2.86%) |
Sep 28, 2007 | 46.84 | 46.91 | 45.91 | 46.82 | 1,372,620 | -0.01(-0.03%) |
Sep 27, 2007 | 46.74 | 47.40 | 46.44 | 46.84 | 735,020 | +0.30(+0.64%) |
Sep 26, 2007 | 46.85 | 47.10 | 46.22 | 46.54 | 1,384,713 | -0.10(-0.22%) |
Sep 25, 2007 | 47.15 | 47.30 | 46.54 | 46.64 | 1,314,336 | -0.90(-1.90%) |
Sep 24, 2007 | 46.38 | 47.81 | 46.38 | 47.55 | 1,497,755 | +1.30(+2.82%) |
Sep 21, 2007 | 46.99 | 47.21 | 46.21 | 46.24 | 1,933,627 | -0.18(-0.38%) |
Sep 20, 2007 | 47.58 | 47.60 | 46.42 | 46.42 | 1,375,307 | -1.07(-2.26%) |
Sep 19, 2007 | 47.39 | 48.28 | 47.14 | 47.49 | 1,870,386 | +0.49(+1.04%) |
Sep 18, 2007 | 46.14 | 47.31 | 45.71 | 47.00 | 1,889,116 | +1.19(+2.60%) |
Sep 17, 2007 | 45.49 | 46.09 | 45.05 | 45.81 | 1,000,743 | +0.21(+0.47%) |
Sep 14, 2007 | 45.13 | 45.75 | 44.53 | 45.60 | 1,307,617 | +0.08(+0.18%) |
Sep 13, 2007 | 44.22 | 45.93 | 44.12 | 45.52 | 1,612,476 | +1.63(+3.70%) |
Sep 12, 2007 | 43.54 | 44.06 | 42.97 | 43.89 | 1,331,300 | +0.31(+0.71%) |
Sep 11, 2007 | 43.28 | 43.96 | 43.21 | 43.58 | 1,358,847 | +0.30(+0.69%) |
Sep 10, 2007 | 44.03 | 44.22 | 42.85 | 43.28 | 1,065,913 | -0.91(-2.06%) |
Sep 07, 2007 | 45.01 | 45.02 | 44.13 | 44.19 | 1,577,707 | -1.52(-3.33%) |
Sep 06, 2007 | 44.90 | 45.82 | 44.31 | 45.72 | 1,109,585 | +0.82(+1.83%) |
Sep 05, 2007 | 45.75 | 45.83 | 44.60 | 44.90 | 1,339,363 | -1.36(-2.93%) |
Sep 04, 2007 | 45.19 | 46.82 | 44.87 | 46.25 | 1,673,953 | +1.14(+2.52%) |
Aug 31, 2007 | 44.40 | 45.75 | 44.21 | 45.12 | 1,470,544 | +1.30(+2.96%) |
Aug 30, 2007 | 43.69 | 44.04 | 42.93 | 43.82 | 1,008,805 | +0.13(+0.30%) |
Aug 29, 2007 | 42.15 | 43.69 | 42.01 | 43.69 | 1,314,168 | +1.79(+4.26%) |
Aug 28, 2007 | 43.66 | 43.73 | 41.90 | 41.90 | 1,435,607 | -1.92(-4.39%) |
Aug 27, 2007 | 44.75 | 44.94 | 43.82 | 43.82 | 923,691 | -1.05(-2.34%) |
Aug 24, 2007 | 44.88 | 45.24 | 44.24 | 44.87 | 1,045,925 | -0.20(-0.45%) |
Aug 23, 2007 | 46.10 | 46.27 | 44.68 | 45.07 | 1,365,229 | -1.02(-2.22%) |
Aug 22, 2007 | 45.84 | 46.91 | 45.64 | 46.10 | 1,670,592 | +0.65(+1.43%) |
Aug 21, 2007 | 45.16 | 45.47 | 44.56 | 45.45 | 1,577,539 | +0.29(+0.65%) |
Aug 20, 2007 | 44.62 | 45.63 | 44.18 | 45.16 | 1,902,889 | +0.40(+0.90%) |
Aug 17, 2007 | 46.43 | 47.18 | 44.23 | 44.75 | 4,009,690 | +1.41(+3.24%) |
Aug 16, 2007 | 41.22 | 43.71 | 40.54 | 43.35 | 3,341,925 | +2.13(+5.16%) |
Aug 15, 2007 | 41.13 | 42.94 | 41.10 | 41.22 | 2,403,933 | -0.21(-0.52%) |
Aug 14, 2007 | 41.84 | 42.36 | 41.18 | 41.44 | 2,472,560 | -0.60(-1.43%) |
Aug 13, 2007 | 42.62 | 43.40 | 42.00 | 42.04 | 1,688,732 | -0.58(-1.36%) |
Aug 10, 2007 | 44.68 | 44.79 | 42.47 | 42.62 | 2,737,030 | -2.53(-5.60%) |
Aug 09, 2007 | 43.08 | 47.24 | 42.63 | 45.15 | 2,941,929 | -0.70(-1.52%) |
Aug 08, 2007 | 43.88 | 46.38 | 43.88 | 45.84 | 2,578,781 | +1.96(+4.46%) |
Aug 07, 2007 | 43.70 | 44.59 | 42.54 | 43.88 | 2,567,856 | +0.18(+0.42%) |
Aug 06, 2007 | 43.16 | 43.73 | 41.79 | 43.70 | 2,627,645 | +0.57(+1.33%) |
Aug 03, 2007 | 43.09 | 44.19 | 42.66 | 43.13 | 3,090,223 | -1.07(-2.41%) |
Aug 02, 2007 | 43.15 | 44.47 | 42.87 | 44.19 | 2,406,452 | +1.21(+2.81%) |
Aug 01, 2007 | 41.71 | 43.48 | 41.47 | 42.98 | 2,713,627 | +1.26(+3.01%) |
Jul 31, 2007 | 42.17 | 43.49 | 41.67 | 41.73 | 2,054,059 | -0.44(-1.04%) |
Jul 30, 2007 | 41.59 | 42.54 | 41.42 | 42.17 | 1,881,769 | +0.67(+1.62%) |
Jul 27, 2007 | 41.13 | 42.84 | 41.13 | 41.50 | 2,993,714 | -0.64(-1.51%) |
Jul 26, 2007 | 42.13 | 42.95 | 40.98 | 42.13 | 3,392,355 | -0.99(-2.29%) |
Jul 25, 2007 | 43.82 | 44.34 | 42.46 | 43.12 | 2,026,146 | -0.70(-1.60%) |
Jul 24, 2007 | 44.50 | 45.37 | 43.58 | 43.82 | 2,339,434 | -0.71(-1.59%) |
Jul 23, 2007 | 45.65 | 45.84 | 44.53 | 44.53 | 1,103,034 | -0.80(-1.76%) |
Jul 20, 2007 | 45.84 | 46.26 | 44.95 | 45.33 | 1,910,112 | -1.17(-2.52%) |
Jul 19, 2007 | 46.06 | 46.69 | 45.90 | 46.50 | 1,209,877 | +0.71(+1.56%) |
Jul 18, 2007 | 45.59 | 45.87 | 44.80 | 45.79 | 1,854,515 | -0.62(-1.33%) |
Jul 17, 2007 | 47.03 | 47.15 | 46.00 | 46.41 | 1,696,123 | -0.48(-1.02%) |
Jul 16, 2007 | 46.82 | 47.53 | 46.75 | 46.88 | 1,663,806 | +0.00(+0.00%) |
Jul 13, 2007 | 46.14 | 46.91 | 45.56 | 46.88 | 1,461,138 | +0.67(+1.46%) |
Jul 12, 2007 | 45.46 | 46.21 | 45.15 | 46.21 | 1,573,172 | +0.64(+1.40%) |
Jul 11, 2007 | 45.51 | 45.72 | 44.84 | 45.57 | 1,396,471 | -0.21(-0.47%) |
Jul 10, 2007 | 47.19 | 47.43 | 45.71 | 45.79 | 2,072,077 | -2.24(-4.66%) |
Jul 09, 2007 | 48.02 | 48.14 | 47.40 | 48.03 | 1,326,429 | +0.11(+0.24%) |
Jul 06, 2007 | 47.81 | 48.11 | 47.39 | 47.91 | 1,202,806 | +0.10(+0.21%) |
Jul 05, 2007 | 47.75 | 48.88 | 47.63 | 47.81 | 1,682,518 | +0.63(+1.34%) |
Jul 03, 2007 | 46.99 | 47.45 | 46.82 | 47.18 | 1,387,569 | +0.05(+0.10%) |
Jul 02, 2007 | 45.74 | 47.13 | 45.22 | 47.13 | 2,218,162 | +1.40(+3.06%) |
Jun 29, 2007 | 46.65 | 47.13 | 45.44 | 45.74 | 2,627,160 | -0.77(-1.66%) |
Jun 28, 2007 | 47.37 | 47.86 | 46.51 | 46.51 | 1,883,237 | -0.89(-1.87%) |
Jun 27, 2007 | 46.17 | 47.60 | 44.22 | 47.40 | 2,698,354 | +1.23(+2.66%) |
Jun 26, 2007 | 46.35 | 46.54 | 45.78 | 46.17 | 1,753,567 | -0.04(-0.08%) |
Jun 25, 2007 | 46.69 | 47.36 | 45.91 | 46.21 | 3,058,665 | -0.86(-1.82%) |
Jun 22, 2007 | 47.09 | 47.43 | 46.52 | 47.06 | 2,283,241 | -0.26(-0.54%) |
Jun 21, 2007 | 47.58 | 47.63 | 46.28 | 47.32 | 2,641,899 | -0.51(-1.07%) |
Jun 20, 2007 | 49.23 | 49.23 | 47.83 | 47.83 | 2,019,458 | -1.40(-2.84%) |
Jun 19, 2007 | 49.21 | 49.33 | 48.54 | 49.23 | 1,578,882 | +0.02(+0.05%) |
Jun 18, 2007 | 49.21 | 49.59 | 49.11 | 49.21 | 1,958,990 | -0.24(-0.48%) |
Jun 15, 2007 | 49.21 | 49.77 | 49.18 | 49.44 | 1,927,244 | +0.73(+1.49%) |
Jun 14, 2007 | 49.19 | 49.47 | 48.58 | 48.72 | 1,298,211 | -0.47(-0.96%) |
Jun 13, 2007 | 48.30 | 49.48 | 48.12 | 49.19 | 2,241,005 | +0.77(+1.60%) |
Jun 12, 2007 | 48.76 | 49.26 | 48.33 | 48.41 | 1,664,209 | -0.71(-1.44%) |
Jun 11, 2007 | 49.76 | 50.01 | 49.11 | 49.12 | 1,471,552 | -1.04(-2.07%) |
Jun 08, 2007 | 50.00 | 50.41 | 49.50 | 50.16 | 1,504,473 | +0.23(+0.47%) |
Jun 07, 2007 | 51.83 | 51.83 | 48.79 | 49.93 | 2,361,101 | -1.90(-3.66%) |
Jun 06, 2007 | 51.97 | 52.27 | 51.14 | 51.83 | 2,847,360 | -0.69(-1.32%) |
Jun 05, 2007 | 53.43 | 53.99 | 52.43 | 52.52 | 2,590,375 | -0.88(-1.64%) |
Jun 04, 2007 | 53.27 | 53.98 | 53.03 | 53.39 | 1,193,568 | +0.26(+0.48%) |
Jun 01, 2007 | 53.29 | 53.62 | 52.45 | 53.14 | 1,319,359 | -0.15(-0.28%) |
May 31, 2007 | 53.42 | 54.86 | 53.04 | 53.28 | 2,594,358 | +0.06(+0.11%) |
May 30, 2007 | 51.55 | 53.28 | 50.36 | 53.23 | 3,315,175 | +2.57(+5.08%) |
May 29, 2007 | 50.05 | 50.99 | 49.53 | 50.65 | 1,772,825 | +1.49(+3.04%) |
May 25, 2007 | 49.89 | 49.89 | 48.74 | 49.16 | 2,070,520 | +0.29(+0.58%) |
May 24, 2007 | 50.49 | 50.49 | 48.41 | 48.87 | 2,374,203 | -1.32(-2.62%) |
May 23, 2007 | 50.51 | 51.21 | 50.10 | 50.19 | 2,084,128 | -0.45(-0.88%) |
May 22, 2007 | 50.52 | 50.83 | 49.94 | 50.64 | 3,238,221 | +0.26(+0.52%) |
May 21, 2007 | 49.36 | 51.06 | 49.36 | 50.37 | 2,617,922 | +0.85(+1.72%) |
May 18, 2007 | 49.85 | 49.92 | 48.97 | 49.52 | 2,164,519 | -0.33(-0.67%) |
May 17, 2007 | 51.04 | 51.05 | 49.38 | 49.86 | 2,517,854 | -1.45(-2.83%) |
May 16, 2007 | 52.48 | 52.50 | 51.13 | 51.31 | 1,561,243 | -0.92(-1.76%) |
May 15, 2007 | 53.08 | 53.53 | 52.20 | 52.22 | 2,080,262 | -0.73(-1.38%) |
May 14, 2007 | 52.39 | 53.24 | 52.39 | 52.96 | 1,902,217 | +0.58(+1.10%) |
May 11, 2007 | 52.92 | 52.92 | 52.15 | 52.38 | 2,169,818 | +0.05(+0.09%) |
May 10, 2007 | 53.32 | 53.42 | 52.31 | 52.33 | 1,622,890 | -1.14(-2.14%) |
May 09, 2007 | 53.43 | 53.70 | 52.84 | 53.48 | 2,025,001 | -0.14(-0.27%) |
May 08, 2007 | 53.52 | 53.98 | 53.51 | 53.62 | 1,230,352 | -0.18(-0.33%) |
May 07, 2007 | 53.52 | 53.97 | 53.52 | 53.80 | 1,450,030 | +0.28(+0.52%) |
May 04, 2007 | 54.53 | 54.55 | 53.16 | 53.52 | 1,990,400 | -1.07(-1.95%) |
May 03, 2007 | 54.86 | 55.10 | 54.23 | 54.58 | 1,146,369 | +0.02(+0.03%) |
May 02, 2007 | 54.59 | 54.77 | 54.01 | 54.56 | 1,685,601 | +0.04(+0.07%) |
May 01, 2007 | 55.70 | 55.75 | 54.05 | 54.53 | 1,853,260 | -1.03(-1.85%) |
Apr 30, 2007 | 55.74 | 56.86 | 55.56 | 55.56 | 1,273,031 | -1.18(-2.09%) |
Apr 27, 2007 | 56.89 | 57.02 | 56.62 | 56.74 | 828,107 | -0.31(-0.54%) |
Apr 26, 2007 | 57.18 | 57.51 | 56.80 | 57.05 | 646,334 | -0.25(-0.44%) |
Apr 25, 2007 | 57.58 | 59.15 | 56.80 | 57.30 | 896,696 | +0.12(+0.22%) |
Apr 24, 2007 | 58.04 | 58.07 | 56.92 | 57.18 | 758,535 | -0.63(-1.09%) |
Apr 23, 2007 | 56.98 | 58.09 | 56.95 | 57.81 | 886,357 | +0.83(+1.45%) |
Apr 20, 2007 | 57.51 | 57.58 | 56.81 | 56.98 | 1,223,130 | +0.05(+0.09%) |
Apr 19, 2007 | 57.15 | 57.25 | 56.59 | 56.93 | 1,234,021 | -0.33(-0.58%) |
Apr 18, 2007 | 56.33 | 57.62 | 56.33 | 57.26 | 1,811,512 | -0.09(-0.16%) |
Apr 17, 2007 | 55.67 | 57.49 | 55.58 | 57.35 | 3,065,552 | +1.68(+3.03%) |
Apr 16, 2007 | 56.32 | 56.55 | 55.53 | 55.67 | 1,567,229 | -0.28(-0.50%) |
Apr 13, 2007 | 55.49 | 56.04 | 55.27 | 55.95 | 1,252,692 | +0.34(+0.61%) |
Apr 12, 2007 | 55.96 | 56.03 | 55.24 | 55.61 | 1,396,432 | -0.58(-1.03%) |
Apr 11, 2007 | 56.51 | 57.48 | 56.05 | 56.18 | 1,226,236 | -1.33(-2.31%) |
Apr 10, 2007 | 57.45 | 57.74 | 57.14 | 57.51 | 990,715 | +0.26(+0.45%) |
Apr 09, 2007 | 57.45 | 57.51 | 57.05 | 57.26 | 951,533 | -0.27(-0.48%) |
Apr 05, 2007 | 57.87 | 58.08 | 57.42 | 57.53 | 936,747 | -0.42(-0.73%) |
Apr 04, 2007 | 58.08 | 58.14 | 57.36 | 57.95 | 1,834,191 | -0.13(-0.23%) |
Apr 03, 2007 | 57.51 | 58.09 | 57.34 | 58.08 | 1,870,593 | +0.88(+1.54%) |
Apr 02, 2007 | 56.51 | 57.32 | 56.05 | 57.20 | 1,294,348 | +0.84(+1.49%) |
Mar 30, 2007 | 55.89 | 56.63 | 55.77 | 56.36 | 2,092,523 | +0.47(+0.84%) |
Mar 29, 2007 | 56.34 | 56.71 | 55.70 | 55.89 | 1,379,386 | +0.07(+0.13%) |
Mar 28, 2007 | 55.78 | 56.56 | 55.03 | 55.82 | 1,976,794 | -0.30(-0.53%) |
Mar 27, 2007 | 56.68 | 56.90 | 55.81 | 56.12 | 1,443,838 | -0.93(-1.63%) |
Mar 26, 2007 | 58.09 | 58.09 | 56.51 | 57.05 | 1,607,779 | -0.99(-1.70%) |
Mar 23, 2007 | 57.99 | 58.62 | 57.84 | 58.04 | 1,071,120 | +0.12(+0.21%) |
Mar 22, 2007 | 58.22 | 58.44 | 57.68 | 57.92 | 1,148,385 | -0.30(-0.52%) |
Mar 21, 2007 | 57.15 | 58.44 | 56.59 | 58.22 | 2,225,385 | +1.20(+2.11%) |
Mar 20, 2007 | 56.49 | 57.09 | 56.23 | 57.02 | 2,419,218 | -0.52(-0.91%) |
Mar 19, 2007 | 57.61 | 57.81 | 57.12 | 57.54 | 1,350,280 | +0.51(+0.90%) |
Mar 16, 2007 | 58.02 | 58.17 | 56.92 | 57.03 | 2,240,670 | -1.00(-1.72%) |
Mar 15, 2007 | 56.84 | 58.11 | 56.84 | 58.03 | 2,020,335 | +1.03(+1.81%) |
Mar 14, 2007 | 56.62 | 57.25 | 55.70 | 57.00 | 2,457,020 | +0.50(+0.89%) |
Mar 13, 2007 | 58.76 | 58.16 | 56.44 | 56.50 | 2,296,602 | -2.26(-3.85%) |
Mar 12, 2007 | 58.32 | 59.30 | 58.18 | 58.76 | 2,233,447 | -0.29(-0.48%) |
Mar 09, 2007 | 58.31 | 59.10 | 58.20 | 59.05 | 1,392,608 | +0.90(+1.55%) |
Mar 08, 2007 | 57.80 | 59.01 | 57.80 | 58.15 | 1,647,581 | +0.83(+1.44%) |
Mar 07, 2007 | 58.15 | 58.23 | 56.79 | 57.32 | 2,000,646 | -0.93(-1.59%) |
Mar 06, 2007 | 56.86 | 58.45 | 56.86 | 58.25 | 2,230,760 | +1.93(+3.43%) |
Mar 05, 2007 | 57.46 | 58.16 | 56.23 | 56.32 | 2,035,919 | -1.83(-3.15%) |
Mar 02, 2007 | 59.54 | 59.81 | 58.15 | 58.15 | 2,698,546 | -1.69(-2.83%) |