Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 44.01 | 46.29 | 43.92 | 45.74 | 8,808,841 | +1.64(+3.71%) |
Mar 28, 2008 | 44.52 | 45.06 | 43.95 | 44.11 | 3,795,521 | -0.22(-0.50%) |
Mar 27, 2008 | 44.58 | 45.19 | 44.14 | 44.33 | 4,729,773 | -0.23(-0.51%) |
Mar 26, 2008 | 44.54 | 45.05 | 44.00 | 44.56 | 4,968,903 | -0.56(-1.24%) |
Mar 25, 2008 | 45.57 | 45.63 | 44.43 | 45.12 | 3,825,556 | -0.53(-1.17%) |
Mar 24, 2008 | 44.58 | 46.87 | 44.58 | 45.65 | 8,038,102 | +1.16(+2.61%) |
Mar 21, 2008 | 41.97 | 44.52 | 41.78 | 44.49 | 9,379,764 | +0.00(+0.00%) |
Mar 20, 2008 | 41.97 | 44.52 | 41.89 | 44.49 | 9,379,764 | +2.71(+6.48%) |
Mar 19, 2008 | 42.76 | 43.29 | 41.78 | 41.78 | 7,205,716 | -0.69(-1.62%) |
Mar 18, 2008 | 40.90 | 42.47 | 40.59 | 42.47 | 8,098,574 | +2.26(+5.61%) |
Mar 17, 2008 | 39.17 | 40.55 | 38.38 | 40.21 | 9,258,710 | +0.06(+0.16%) |
Mar 14, 2008 | 41.77 | 41.77 | 39.76 | 40.15 | 7,577,850 | -1.26(-3.04%) |
Mar 13, 2008 | 41.05 | 41.70 | 40.25 | 41.41 | 7,915,365 | +0.02(+0.06%) |
Mar 12, 2008 | 42.58 | 43.45 | 41.36 | 41.38 | 6,369,528 | -1.14(-2.68%) |
Mar 11, 2008 | 40.92 | 42.61 | 40.79 | 42.52 | 9,947,055 | +2.88(+7.25%) |
Mar 10, 2008 | 40.58 | 40.90 | 39.59 | 39.65 | 6,211,251 | -0.82(-2.02%) |
Mar 07, 2008 | 39.75 | 41.28 | 39.41 | 40.46 | 6,720,005 | +0.24(+0.60%) |
Mar 06, 2008 | 41.34 | 41.49 | 40.04 | 40.22 | 6,936,051 | -1.44(-3.47%) |
Mar 05, 2008 | 42.01 | 42.56 | 41.18 | 41.67 | 7,329,279 | -0.16(-0.38%) |
Mar 04, 2008 | 41.54 | 41.92 | 40.88 | 41.83 | 7,766,590 | -0.19(-0.45%) |
Mar 03, 2008 | 42.52 | 42.67 | 40.86 | 42.01 | 8,595,896 | -0.64(-1.51%) |
Feb 29, 2008 | 43.36 | 43.59 | 42.47 | 42.66 | 7,760,189 | -1.28(-2.91%) |
Feb 28, 2008 | 44.32 | 44.87 | 43.85 | 43.94 | 4,946,101 | -1.36(-2.99%) |
Feb 27, 2008 | 43.76 | 45.63 | 43.26 | 45.29 | 9,107,446 | +1.17(+2.66%) |
Feb 26, 2008 | 43.46 | 44.35 | 43.33 | 44.12 | 6,477,217 | +0.41(+0.95%) |
Feb 25, 2008 | 43.11 | 43.97 | 42.60 | 43.70 | 7,458,710 | +0.74(+1.73%) |
Feb 22, 2008 | 42.62 | 43.02 | 41.70 | 42.96 | 6,649,231 | +0.67(+1.58%) |
Feb 21, 2008 | 42.17 | 43.05 | 42.00 | 42.29 | 6,479,921 | +0.36(+0.85%) |
Feb 20, 2008 | 40.87 | 42.19 | 40.41 | 41.94 | 7,532,577 | +0.53(+1.27%) |
Feb 19, 2008 | 42.26 | 42.43 | 41.04 | 41.41 | 9,790,191 | -0.45(-1.08%) |
Feb 18, 2008 | 41.08 | 42.03 | 40.58 | 41.86 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.08 | 42.03 | 40.58 | 41.86 | 6,886,564 | +0.58(+1.40%) |
Feb 14, 2008 | 41.41 | 42.37 | 41.22 | 41.28 | 8,847,900 | -0.41(-0.98%) |
Feb 13, 2008 | 40.75 | 41.92 | 40.36 | 41.69 | 8,761,528 | +1.34(+3.32%) |
Feb 12, 2008 | 39.56 | 41.05 | 38.99 | 40.35 | 12,238,190 | +0.98(+2.48%) |
Feb 11, 2008 | 42.03 | 42.03 | 39.03 | 39.38 | 13,067,068 | -2.64(-6.28%) |
Feb 08, 2008 | 41.59 | 42.38 | 41.54 | 42.01 | 8,609,932 | +0.28(+0.67%) |
Feb 07, 2008 | 42.71 | 43.87 | 40.36 | 41.73 | 28,116,382 | -3.51(-7.76%) |
Feb 06, 2008 | 46.32 | 46.32 | 44.56 | 45.25 | 10,834,259 | -0.46(-1.00%) |
Feb 05, 2008 | 48.13 | 48.15 | 45.70 | 45.70 | 10,844,614 | -3.45(-7.03%) |
Feb 04, 2008 | 49.66 | 49.75 | 48.79 | 49.16 | 3,298,650 | -0.70(-1.41%) |
Feb 01, 2008 | 49.10 | 50.21 | 48.81 | 49.86 | 4,564,804 | +0.71(+1.45%) |
Jan 31, 2008 | 47.99 | 49.99 | 46.92 | 49.15 | 7,273,680 | +1.15(+2.40%) |
Jan 30, 2008 | 49.06 | 50.34 | 47.71 | 47.99 | 6,681,904 | -1.19(-2.41%) |
Jan 29, 2008 | 48.78 | 49.28 | 48.32 | 49.18 | 5,661,345 | +0.99(+2.06%) |
Jan 28, 2008 | 46.56 | 48.19 | 46.05 | 48.19 | 6,520,263 | +1.78(+3.84%) |
Jan 25, 2008 | 47.95 | 48.40 | 46.12 | 46.40 | 6,158,954 | -0.98(-2.07%) |
Jan 24, 2008 | 47.38 | 47.50 | 46.60 | 47.39 | 6,514,283 | +0.27(+0.58%) |
Jan 23, 2008 | 45.66 | 47.50 | 44.60 | 47.11 | 13,957,194 | +0.17(+0.36%) |
Jan 22, 2008 | 44.42 | 48.33 | 44.13 | 46.94 | 13,368,410 | +0.18(+0.37%) |
Jan 21, 2008 | 49.63 | 49.85 | 46.37 | 46.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 49.63 | 49.85 | 46.37 | 46.77 | 14,800,838 | -2.51(-5.10%) |
Jan 17, 2008 | 51.20 | 51.38 | 48.55 | 49.28 | 11,246,224 | -1.66(-3.26%) |
Jan 16, 2008 | 52.02 | 52.17 | 49.57 | 50.94 | 10,176,583 | -1.23(-2.36%) |
Jan 15, 2008 | 52.62 | 53.20 | 51.90 | 52.17 | 5,823,759 | -1.15(-2.15%) |
Jan 14, 2008 | 53.62 | 53.78 | 52.87 | 53.32 | 3,314,010 | -0.09(-0.16%) |
Jan 11, 2008 | 52.70 | 54.33 | 52.48 | 53.41 | 5,844,095 | +0.12(+0.22%) |
Jan 10, 2008 | 51.50 | 54.09 | 50.97 | 53.29 | 8,430,713 | +1.37(+2.63%) |
Jan 09, 2008 | 50.99 | 52.02 | 50.34 | 51.92 | 7,002,725 | +0.85(+1.67%) |
Jan 08, 2008 | 53.27 | 53.55 | 50.86 | 51.07 | 8,811,121 | -1.94(-3.66%) |
Jan 07, 2008 | 53.10 | 53.36 | 52.54 | 53.01 | 4,962,900 | +0.13(+0.25%) |
Jan 04, 2008 | 52.97 | 53.29 | 52.47 | 52.87 | 4,683,283 | -0.50(-0.93%) |
Jan 03, 2008 | 53.45 | 53.80 | 52.83 | 53.37 | 2,780,227 | +0.15(+0.27%) |
Jan 02, 2008 | 54.37 | 54.45 | 52.82 | 53.23 | 5,031,199 | -1.16(-2.14%) |
Jan 01, 2008 | 54.13 | 54.82 | 53.70 | 54.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.13 | 54.82 | 53.70 | 54.39 | 3,068,775 | +0.11(+0.19%) |
Dec 28, 2007 | 54.75 | 55.01 | 54.04 | 54.28 | 2,157,271 | +0.09(+0.17%) |
Dec 27, 2007 | 55.52 | 55.52 | 54.13 | 54.19 | 3,135,496 | -1.48(-2.66%) |
Dec 26, 2007 | 55.61 | 55.74 | 54.94 | 55.67 | 2,291,218 | -0.05(-0.08%) |
Dec 24, 2007 | 54.96 | 55.83 | 54.80 | 55.72 | 1,528,624 | +1.01(+1.84%) |
Dec 21, 2007 | 54.46 | 54.81 | 53.99 | 54.71 | 5,390,433 | +0.99(+1.85%) |
Dec 20, 2007 | 54.69 | 55.24 | 52.99 | 53.72 | 4,703,078 | -0.54(-0.99%) |
Dec 19, 2007 | 54.87 | 55.48 | 53.93 | 54.25 | 3,016,337 | -0.18(-0.32%) |
Dec 18, 2007 | 54.79 | 54.91 | 53.35 | 54.43 | 3,956,210 | +0.39(+0.71%) |
Dec 17, 2007 | 54.46 | 54.91 | 53.83 | 54.04 | 4,869,743 | -0.77(-1.40%) |
Dec 14, 2007 | 55.57 | 55.84 | 54.81 | 54.81 | 3,770,280 | -0.77(-1.38%) |
Dec 13, 2007 | 54.93 | 55.66 | 54.03 | 55.58 | 5,332,184 | +0.15(+0.27%) |
Dec 12, 2007 | 55.95 | 56.18 | 54.66 | 55.42 | 6,833,804 | +0.81(+1.49%) |
Dec 11, 2007 | 56.76 | 57.08 | 54.43 | 54.61 | 7,476,665 | -2.17(-3.83%) |
Dec 10, 2007 | 56.46 | 57.07 | 56.18 | 56.79 | 3,743,136 | +0.37(+0.65%) |
Dec 07, 2007 | 56.19 | 57.07 | 55.89 | 56.42 | 9,978,728 | -0.91(-1.59%) |
Dec 06, 2007 | 56.69 | 57.47 | 56.21 | 57.33 | 3,960,261 | +0.63(+1.10%) |
Dec 05, 2007 | 55.43 | 56.93 | 55.31 | 56.70 | 8,492,527 | +1.89(+3.46%) |
Dec 04, 2007 | 54.09 | 55.69 | 53.65 | 54.81 | 7,869,014 | +0.29(+0.53%) |
Dec 03, 2007 | 55.24 | 55.24 | 54.01 | 54.52 | 3,930,590 | -0.51(-0.92%) |
Nov 30, 2007 | 55.31 | 56.01 | 54.70 | 55.03 | 6,331,564 | +0.49(+0.90%) |
Nov 29, 2007 | 54.66 | 54.92 | 53.83 | 54.54 | 5,875,839 | -0.63(-1.14%) |
Nov 28, 2007 | 54.16 | 55.74 | 53.78 | 55.17 | 6,766,697 | +1.53(+2.86%) |
Nov 27, 2007 | 53.06 | 53.80 | 52.71 | 53.64 | 6,178,351 | +1.34(+2.57%) |
Nov 26, 2007 | 53.79 | 54.73 | 52.17 | 52.30 | 6,786,505 | -2.58(-4.70%) |
Nov 23, 2007 | 54.29 | 55.04 | 53.96 | 54.87 | 1,656,332 | +1.05(+1.94%) |
Nov 21, 2007 | 54.58 | 54.94 | 53.38 | 53.83 | 4,870,552 | -1.85(-3.33%) |
Nov 20, 2007 | 55.86 | 56.71 | 54.73 | 55.68 | 6,868,457 | +0.02(+0.03%) |
Nov 19, 2007 | 56.88 | 56.97 | 55.39 | 55.66 | 5,505,970 | -1.47(-2.57%) |
Nov 16, 2007 | 58.24 | 58.24 | 56.34 | 57.13 | 4,943,937 | +0.23(+0.41%) |
Nov 15, 2007 | 57.80 | 58.03 | 56.40 | 56.90 | 5,507,082 | -1.20(-2.07%) |
Nov 14, 2007 | 57.19 | 59.02 | 57.19 | 58.10 | 8,257,972 | +1.36(+2.39%) |
Nov 13, 2007 | 56.02 | 56.84 | 55.34 | 56.74 | 4,616,691 | +1.42(+2.57%) |
Nov 12, 2007 | 54.37 | 56.70 | 54.37 | 55.32 | 4,957,722 | +0.75(+1.38%) |
Nov 09, 2007 | 54.69 | 55.59 | 53.76 | 54.57 | 4,358,235 | -0.74(-1.33%) |
Nov 08, 2007 | 54.55 | 55.51 | 53.83 | 55.31 | 7,379,697 | +1.02(+1.87%) |
Nov 07, 2007 | 55.13 | 55.77 | 53.86 | 54.29 | 7,454,139 | -1.84(-3.28%) |
Nov 06, 2007 | 55.77 | 56.13 | 55.39 | 56.13 | 4,510,290 | +0.32(+0.57%) |
Nov 05, 2007 | 56.12 | 56.40 | 55.20 | 55.82 | 5,071,343 | -0.93(-1.64%) |
Nov 02, 2007 | 57.83 | 58.01 | 55.83 | 56.74 | 6,921,993 | -0.57(-0.99%) |
Nov 01, 2007 | 56.71 | 58.12 | 55.34 | 57.31 | 9,265,371 | +0.77(+1.36%) |
Oct 31, 2007 | 56.02 | 56.63 | 55.48 | 56.54 | 3,618,700 | +0.75(+1.35%) |
Oct 30, 2007 | 55.98 | 56.68 | 55.79 | 55.79 | 2,366,849 | -0.50(-0.88%) |
Oct 29, 2007 | 57.34 | 57.34 | 55.79 | 56.28 | 3,806,871 | -1.00(-1.75%) |
Oct 26, 2007 | 56.70 | 57.49 | 55.49 | 57.28 | 3,530,088 | +1.39(+2.49%) |
Oct 25, 2007 | 56.01 | 56.70 | 54.82 | 55.89 | 5,303,515 | +0.12(+0.21%) |
Oct 24, 2007 | 56.44 | 56.82 | 54.15 | 55.77 | 6,899,816 | -1.06(-1.86%) |
Oct 23, 2007 | 57.26 | 57.26 | 56.08 | 56.83 | 2,348,032 | +0.11(+0.20%) |
Oct 22, 2007 | 55.41 | 57.22 | 55.41 | 56.72 | 3,301,888 | +0.67(+1.20%) |
Oct 19, 2007 | 57.21 | 57.32 | 55.48 | 56.05 | 5,758,889 | -1.44(-2.51%) |
Oct 18, 2007 | 57.08 | 57.88 | 56.88 | 57.49 | 3,044,949 | +0.18(+0.31%) |
Oct 17, 2007 | 58.04 | 58.35 | 56.41 | 57.32 | 3,295,730 | -0.24(-0.42%) |
Oct 16, 2007 | 57.70 | 57.88 | 57.33 | 57.56 | 3,589,277 | -0.14(-0.24%) |
Oct 15, 2007 | 59.04 | 59.11 | 57.11 | 57.70 | 4,865,932 | -1.40(-2.36%) |
Oct 12, 2007 | 58.90 | 59.18 | 58.63 | 59.09 | 3,509,525 | +0.18(+0.31%) |
Oct 11, 2007 | 58.60 | 59.31 | 58.20 | 58.91 | 6,659,152 | +0.46(+0.79%) |
Oct 10, 2007 | 58.21 | 58.54 | 57.82 | 58.45 | 3,595,777 | +0.24(+0.41%) |
Oct 09, 2007 | 57.86 | 58.21 | 57.28 | 58.21 | 2,924,349 | +0.63(+1.09%) |
Oct 08, 2007 | 58.31 | 58.31 | 57.40 | 57.59 | 2,155,927 | -0.64(-1.09%) |
Oct 05, 2007 | 57.90 | 58.46 | 57.40 | 58.22 | 2,557,415 | +0.76(+1.32%) |
Oct 04, 2007 | 57.65 | 57.87 | 57.14 | 57.46 | 1,828,338 | +0.05(+0.09%) |
Oct 03, 2007 | 57.64 | 57.87 | 57.18 | 57.41 | 2,738,744 | -0.51(-0.88%) |
Oct 02, 2007 | 58.45 | 58.46 | 57.58 | 57.92 | 3,448,908 | -0.61(-1.05%) |
Oct 01, 2007 | 56.96 | 58.87 | 56.91 | 58.53 | 6,031,224 | +1.49(+2.61%) |
Sep 28, 2007 | 56.65 | 57.24 | 56.53 | 57.04 | 3,961,000 | +0.46(+0.81%) |
Sep 27, 2007 | 55.19 | 56.89 | 55.04 | 56.59 | 6,687,599 | +1.44(+2.62%) |
Sep 26, 2007 | 53.83 | 55.45 | 53.77 | 55.14 | 3,995,555 | +1.36(+2.52%) |
Sep 25, 2007 | 53.56 | 53.93 | 53.27 | 53.79 | 3,956,210 | -0.13(-0.24%) |
Sep 24, 2007 | 55.15 | 55.51 | 53.74 | 53.92 | 4,769,623 | -1.58(-2.84%) |
Sep 21, 2007 | 55.16 | 55.62 | 54.43 | 55.49 | 4,506,183 | +0.78(+1.42%) |
Sep 20, 2007 | 55.40 | 55.77 | 54.64 | 54.72 | 2,750,226 | -0.80(-1.44%) |
Sep 19, 2007 | 55.90 | 56.37 | 55.17 | 55.52 | 3,651,544 | -0.13(-0.24%) |
Sep 18, 2007 | 53.21 | 55.65 | 53.02 | 55.65 | 5,546,016 | +2.60(+4.89%) |
Sep 17, 2007 | 53.40 | 53.54 | 52.74 | 53.06 | 3,477,914 | -0.57(-1.07%) |
Sep 14, 2007 | 52.99 | 53.78 | 52.71 | 53.63 | 3,626,227 | +0.39(+0.74%) |
Sep 13, 2007 | 52.03 | 53.44 | 52.03 | 53.24 | 4,544,159 | +1.72(+3.34%) |
Sep 12, 2007 | 50.99 | 51.71 | 50.75 | 51.52 | 3,447,122 | +0.33(+0.65%) |
Sep 11, 2007 | 50.40 | 51.36 | 50.27 | 51.19 | 3,863,664 | +0.76(+1.51%) |
Sep 10, 2007 | 50.65 | 51.06 | 49.84 | 50.43 | 2,738,573 | -0.10(-0.20%) |
Sep 07, 2007 | 50.61 | 51.19 | 50.07 | 50.52 | 4,985,164 | -0.60(-1.18%) |
Sep 06, 2007 | 51.54 | 51.99 | 50.91 | 51.13 | 2,863,108 | -0.52(-1.01%) |
Sep 05, 2007 | 51.92 | 52.22 | 50.88 | 51.65 | 4,028,913 | -0.98(-1.87%) |
Sep 04, 2007 | 52.47 | 52.97 | 51.97 | 52.63 | 2,696,149 | +0.15(+0.28%) |
Aug 31, 2007 | 52.52 | 52.80 | 51.59 | 52.48 | 3,565,670 | +0.75(+1.46%) |
Aug 30, 2007 | 51.79 | 52.24 | 51.50 | 51.73 | 3,770,092 | -0.79(-1.50%) |
Aug 29, 2007 | 50.87 | 52.54 | 50.64 | 52.52 | 4,648,338 | +2.12(+4.21%) |
Aug 28, 2007 | 52.56 | 52.64 | 50.26 | 50.40 | 5,087,290 | -2.17(-4.13%) |
Aug 27, 2007 | 53.00 | 53.67 | 52.56 | 52.56 | 3,781,925 | -0.45(-0.85%) |
Aug 24, 2007 | 51.73 | 53.04 | 51.24 | 53.02 | 4,215,202 | +1.47(+2.85%) |
Aug 23, 2007 | 52.73 | 52.89 | 51.40 | 51.55 | 4,804,007 | -0.96(-1.84%) |
Aug 22, 2007 | 52.90 | 53.20 | 52.24 | 52.51 | 6,237,186 | +0.34(+0.65%) |
Aug 21, 2007 | 51.63 | 52.51 | 51.68 | 52.17 | 6,317,757 | +0.54(+1.05%) |
Aug 20, 2007 | 52.70 | 53.23 | 50.93 | 51.63 | 5,388,534 | -1.07(-2.03%) |
Aug 17, 2007 | 51.40 | 53.00 | 50.86 | 52.70 | 8,503,792 | +3.24(+6.56%) |
Aug 16, 2007 | 48.80 | 49.91 | 47.71 | 49.45 | 9,808,625 | +0.19(+0.38%) |
Aug 15, 2007 | 48.96 | 50.59 | 48.88 | 49.27 | 6,888,576 | -0.14(-0.28%) |
Aug 14, 2007 | 51.20 | 51.89 | 49.40 | 49.41 | 4,874,516 | -1.79(-3.49%) |
Aug 13, 2007 | 50.67 | 51.97 | 51.00 | 51.20 | 4,753,714 | +0.53(+1.05%) |
Aug 10, 2007 | 50.20 | 52.12 | 48.16 | 50.67 | 10,045,982 | -0.03(-0.06%) |
Aug 09, 2007 | 52.03 | 52.20 | 50.69 | 50.69 | 11,666,297 | -2.20(-4.17%) |
Aug 08, 2007 | 50.86 | 54.90 | 50.86 | 52.90 | 13,470,245 | +2.31(+4.58%) |
Aug 07, 2007 | 50.31 | 51.30 | 49.84 | 50.58 | 7,079,879 | -0.25(-0.49%) |
Aug 06, 2007 | 50.03 | 50.83 | 48.94 | 50.83 | 13,988,427 | +1.04(+2.09%) |
Aug 03, 2007 | 50.92 | 52.46 | 49.70 | 49.79 | 7,559,524 | -2.50(-4.77%) |
Aug 02, 2007 | 52.19 | 52.56 | 51.00 | 52.29 | 9,721,751 | +0.85(+1.65%) |
Aug 01, 2007 | 51.81 | 52.02 | 49.89 | 51.44 | 9,547,065 | -0.37(-0.71%) |
Jul 31, 2007 | 52.87 | 53.56 | 51.81 | 51.81 | 6,682,537 | -0.52(-0.99%) |
Jul 30, 2007 | 52.47 | 52.79 | 51.82 | 52.33 | 7,053,554 | -0.14(-0.27%) |
Jul 27, 2007 | 53.52 | 53.74 | 52.47 | 52.47 | 5,962,949 | -1.08(-2.02%) |
Jul 26, 2007 | 54.03 | 54.46 | 52.85 | 53.55 | 7,758,119 | -1.22(-2.22%) |
Jul 25, 2007 | 55.18 | 55.57 | 54.03 | 54.77 | 6,730,829 | -0.27(-0.50%) |
Jul 24, 2007 | 55.63 | 55.76 | 54.86 | 55.04 | 5,507,896 | -1.19(-2.11%) |
Jul 23, 2007 | 55.74 | 56.35 | 55.63 | 56.23 | 3,691,231 | +0.91(+1.65%) |
Jul 20, 2007 | 56.45 | 56.45 | 55.19 | 55.32 | 4,631,053 | -1.13(-2.01%) |
Jul 19, 2007 | 56.12 | 56.53 | 56.03 | 56.45 | 3,904,549 | +0.46(+0.82%) |
Jul 18, 2007 | 56.17 | 56.24 | 55.28 | 55.99 | 4,622,374 | -0.26(-0.46%) |
Jul 17, 2007 | 56.73 | 56.97 | 56.24 | 56.25 | 2,921,612 | -0.53(-0.93%) |
Jul 16, 2007 | 56.51 | 57.07 | 56.44 | 56.77 | 2,039,603 | +0.04(+0.07%) |
Jul 13, 2007 | 56.62 | 57.01 | 56.34 | 56.73 | 2,979,945 | +0.29(+0.52%) |
Jul 12, 2007 | 56.11 | 56.56 | 56.00 | 56.44 | 3,814,569 | +0.33(+0.59%) |
Jul 11, 2007 | 55.10 | 56.27 | 55.10 | 56.11 | 4,272,167 | +0.73(+1.32%) |
Jul 10, 2007 | 56.44 | 56.53 | 55.36 | 55.38 | 4,561,772 | -1.54(-2.70%) |
Jul 09, 2007 | 57.18 | 57.30 | 56.73 | 56.91 | 2,483,259 | -0.30(-0.52%) |
Jul 06, 2007 | 57.05 | 57.32 | 56.81 | 57.21 | 2,148,742 | +0.15(+0.27%) |
Jul 05, 2007 | 57.69 | 57.86 | 57.00 | 57.06 | 2,424,840 | -0.64(-1.11%) |
Jul 03, 2007 | 57.66 | 57.93 | 57.41 | 57.70 | 1,031,006 | +0.07(+0.12%) |
Jul 02, 2007 | 57.24 | 57.67 | 56.92 | 57.63 | 2,144,118 | +0.80(+1.40%) |
Jun 29, 2007 | 57.38 | 57.60 | 56.49 | 56.84 | 3,010,639 | -0.40(-0.69%) |
Jun 28, 2007 | 57.33 | 57.58 | 56.97 | 57.24 | 3,179,377 | -0.31(-0.54%) |
Jun 27, 2007 | 56.51 | 57.55 | 56.21 | 57.55 | 4,755,424 | +0.92(+1.63%) |
Jun 26, 2007 | 57.18 | 57.29 | 56.56 | 56.62 | 3,369,459 | -0.11(-0.19%) |
Jun 25, 2007 | 56.86 | 57.95 | 56.41 | 56.73 | 4,521,066 | -0.12(-0.22%) |
Jun 22, 2007 | 58.07 | 58.12 | 56.81 | 56.85 | 5,566,094 | -1.32(-2.27%) |
Jun 21, 2007 | 58.66 | 58.26 | 57.58 | 58.17 | 5,655,291 | -0.49(-0.84%) |
Jun 20, 2007 | 60.21 | 60.21 | 58.62 | 58.66 | 4,147,118 | -1.44(-2.39%) |
Jun 19, 2007 | 59.63 | 60.16 | 59.50 | 60.10 | 2,989,695 | +0.38(+0.64%) |
Jun 18, 2007 | 59.77 | 59.90 | 59.42 | 59.72 | 2,928,796 | +0.27(+0.46%) |
Jun 15, 2007 | 59.38 | 60.16 | 59.38 | 59.45 | 5,209,943 | +0.54(+0.91%) |
Jun 14, 2007 | 58.93 | 59.40 | 58.78 | 58.91 | 3,711,930 | -0.02(-0.04%) |
Jun 13, 2007 | 58.17 | 58.95 | 57.70 | 58.93 | 5,867,002 | +1.43(+2.49%) |
Jun 12, 2007 | 57.74 | 58.31 | 57.30 | 57.50 | 4,423,046 | -0.66(-1.14%) |
Jun 11, 2007 | 57.93 | 58.56 | 57.63 | 58.16 | 3,445,925 | +0.23(+0.40%) |
Jun 08, 2007 | 56.99 | 57.95 | 56.96 | 57.93 | 5,014,474 | +0.94(+1.64%) |
Jun 07, 2007 | 58.46 | 58.04 | 56.93 | 56.99 | 5,954,895 | -1.15(-1.98%) |
Jun 06, 2007 | 58.90 | 58.95 | 58.09 | 58.14 | 3,453,621 | -0.65(-1.10%) |
Jun 05, 2007 | 59.01 | 59.18 | 58.71 | 58.79 | 2,979,089 | -0.11(-0.18%) |
Jun 04, 2007 | 59.13 | 59.32 | 58.84 | 58.90 | 3,248,516 | -0.51(-0.87%) |
Jun 01, 2007 | 59.94 | 59.95 | 59.33 | 59.41 | 3,038,791 | -0.23(-0.38%) |
May 31, 2007 | 59.92 | 60.16 | 59.60 | 59.64 | 5,716,123 | +0.17(+0.29%) |
May 30, 2007 | 59.35 | 59.54 | 58.88 | 59.47 | 4,933,674 | +0.12(+0.20%) |
May 29, 2007 | 58.59 | 59.43 | 58.56 | 59.35 | 4,476,931 | +0.68(+1.16%) |
May 25, 2007 | 58.60 | 58.86 | 58.50 | 58.67 | 3,048,884 | +0.03(+0.06%) |
May 24, 2007 | 59.22 | 59.38 | 58.53 | 58.64 | 5,466,027 | -0.61(-1.03%) |
May 23, 2007 | 60.05 | 60.12 | 59.21 | 59.25 | 4,761,240 | -0.80(-1.33%) |
May 22, 2007 | 60.31 | 60.37 | 59.91 | 60.05 | 4,366,766 | -0.26(-0.44%) |
May 21, 2007 | 60.16 | 60.34 | 59.98 | 60.31 | 2,822,223 | +0.15(+0.24%) |
May 18, 2007 | 59.89 | 60.26 | 59.73 | 60.16 | 3,460,638 | +0.36(+0.61%) |
May 17, 2007 | 59.62 | 59.89 | 59.33 | 59.80 | 4,042,940 | +0.22(+0.37%) |
May 16, 2007 | 59.45 | 59.59 | 59.11 | 59.58 | 3,991,066 | +0.28(+0.47%) |
May 15, 2007 | 59.56 | 59.87 | 59.16 | 59.30 | 6,879,487 | -0.20(-0.33%) |
May 14, 2007 | 59.79 | 59.79 | 59.35 | 59.50 | 7,360,223 | -0.29(-0.49%) |
May 11, 2007 | 59.46 | 59.87 | 59.23 | 59.79 | 6,898,864 | +0.45(+0.76%) |
May 10, 2007 | 59.29 | 59.58 | 59.09 | 59.34 | 7,436,249 | -0.06(-0.10%) |
May 09, 2007 | 59.10 | 59.40 | 58.83 | 59.40 | 5,329,346 | +0.34(+0.58%) |
May 08, 2007 | 58.81 | 59.19 | 58.56 | 59.05 | 5,114,489 | -0.13(-0.23%) |
May 07, 2007 | 58.95 | 59.19 | 58.69 | 59.19 | 5,151,444 | +0.37(+0.64%) |
May 04, 2007 | 58.37 | 58.90 | 58.37 | 58.81 | 7,569,238 | +0.56(+0.96%) |
May 03, 2007 | 57.29 | 58.26 | 57.12 | 58.25 | 14,566,093 | +1.67(+2.94%) |
May 02, 2007 | 55.73 | 56.79 | 55.72 | 56.59 | 6,101,703 | +0.92(+1.66%) |
May 01, 2007 | 55.82 | 55.97 | 55.22 | 55.66 | 3,586,006 | +0.13(+0.23%) |
Apr 30, 2007 | 55.94 | 56.05 | 55.53 | 55.53 | 4,015,777 | -0.26(-0.47%) |
Apr 27, 2007 | 55.78 | 55.92 | 55.58 | 55.80 | 2,598,094 | +0.02(+0.04%) |
Apr 26, 2007 | 55.44 | 56.03 | 55.44 | 55.77 | 5,802,889 | -0.19(-0.34%) |
Apr 25, 2007 | 55.39 | 56.02 | 55.04 | 55.97 | 6,276,979 | +0.97(+1.76%) |
Apr 24, 2007 | 54.86 | 55.12 | 54.61 | 55.00 | 3,743,577 | +0.12(+0.21%) |
Apr 23, 2007 | 54.97 | 55.21 | 54.84 | 54.88 | 3,354,354 | -0.20(-0.37%) |
Apr 20, 2007 | 54.97 | 55.73 | 54.94 | 55.08 | 4,187,089 | +0.34(+0.62%) |
Apr 19, 2007 | 54.44 | 54.83 | 54.42 | 54.75 | 4,722,924 | -0.18(-0.33%) |
Apr 18, 2007 | 54.43 | 55.03 | 54.22 | 54.93 | 4,877,287 | +0.43(+0.78%) |
Apr 17, 2007 | 54.38 | 54.64 | 54.28 | 54.50 | 4,604,058 | +0.13(+0.25%) |
Apr 16, 2007 | 53.82 | 54.37 | 53.75 | 54.37 | 9,372,800 | +0.54(+1.01%) |
Apr 13, 2007 | 53.98 | 53.98 | 53.62 | 53.82 | 2,101,550 | +0.05(+0.10%) |
Apr 12, 2007 | 53.23 | 53.82 | 53.20 | 53.77 | 2,295,019 | +0.37(+0.69%) |
Apr 11, 2007 | 53.63 | 53.82 | 53.30 | 53.40 | 2,919,419 | -0.16(-0.31%) |
Apr 10, 2007 | 53.55 | 53.89 | 53.49 | 53.56 | 1,971,006 | -0.03(-0.05%) |
Apr 09, 2007 | 53.73 | 53.75 | 53.46 | 53.59 | 1,549,674 | +0.01(+0.02%) |
Apr 05, 2007 | 53.55 | 53.72 | 53.40 | 53.58 | 1,259,035 | +0.03(+0.05%) |
Apr 04, 2007 | 53.45 | 53.56 | 53.15 | 53.55 | 2,653,040 | +0.12(+0.22%) |
Apr 03, 2007 | 52.88 | 53.45 | 52.88 | 53.44 | 3,635,464 | +0.70(+1.33%) |