Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 40.74 | 41.25 | 39.85 | 39.94 | 2,832,204 | -0.51(-1.26%) |
Apr 29, 2008 | 40.60 | 40.90 | 40.31 | 40.45 | 1,394,617 | -0.28(-0.69%) |
Apr 28, 2008 | 41.15 | 41.15 | 40.29 | 40.73 | 2,478,619 | -0.54(-1.30%) |
Apr 25, 2008 | 41.54 | 41.85 | 40.41 | 41.27 | 2,204,026 | -0.18(-0.43%) |
Apr 24, 2008 | 40.75 | 41.83 | 40.59 | 41.45 | 2,832,196 | +0.73(+1.79%) |
Apr 23, 2008 | 42.80 | 43.36 | 39.97 | 40.72 | 5,566,439 | -4.21(-9.36%) |
Apr 22, 2008 | 44.55 | 45.20 | 44.32 | 44.92 | 1,770,884 | +0.22(+0.49%) |
Apr 21, 2008 | 45.03 | 45.06 | 44.53 | 44.70 | 2,008,365 | -0.49(-1.08%) |
Apr 18, 2008 | 44.35 | 45.29 | 43.98 | 45.19 | 1,682,755 | +1.65(+3.79%) |
Apr 17, 2008 | 43.35 | 43.82 | 43.17 | 43.54 | 1,874,163 | -0.01(-0.03%) |
Apr 16, 2008 | 42.10 | 43.68 | 42.00 | 43.55 | 1,840,817 | +1.74(+4.16%) |
Apr 15, 2008 | 41.73 | 42.07 | 41.40 | 41.82 | 794,707 | +0.12(+0.28%) |
Apr 14, 2008 | 41.59 | 42.10 | 41.56 | 41.70 | 804,115 | -0.18(-0.44%) |
Apr 11, 2008 | 42.35 | 42.49 | 41.72 | 41.88 | 1,488,629 | -0.99(-2.30%) |
Apr 10, 2008 | 42.53 | 43.18 | 41.93 | 42.87 | 1,821,793 | +0.35(+0.83%) |
Apr 09, 2008 | 43.46 | 43.65 | 42.36 | 42.52 | 1,509,682 | -1.05(-2.42%) |
Apr 08, 2008 | 43.39 | 43.67 | 43.08 | 43.57 | 1,081,286 | -0.19(-0.44%) |
Apr 07, 2008 | 44.49 | 44.67 | 43.58 | 43.76 | 1,213,182 | -0.45(-1.02%) |
Apr 04, 2008 | 43.66 | 44.50 | 43.43 | 44.21 | 1,643,132 | +0.72(+1.66%) |
Apr 03, 2008 | 43.75 | 43.90 | 43.16 | 43.49 | 1,551,800 | -0.52(-1.19%) |
Apr 02, 2008 | 43.93 | 44.45 | 43.62 | 44.01 | 1,769,268 | +0.04(+0.08%) |
Apr 01, 2008 | 43.05 | 43.99 | 42.85 | 43.97 | 1,988,277 | +1.68(+3.97%) |
Mar 31, 2008 | 42.08 | 42.52 | 41.84 | 42.29 | 2,133,971 | +0.29(+0.68%) |
Mar 28, 2008 | 41.99 | 42.68 | 41.72 | 42.01 | 2,716,155 | +0.17(+0.40%) |
Mar 27, 2008 | 41.68 | 42.44 | 41.30 | 41.84 | 2,592,875 | +0.43(+1.05%) |
Mar 26, 2008 | 41.91 | 41.96 | 41.23 | 41.40 | 2,210,148 | -0.67(-1.59%) |
Mar 25, 2008 | 41.45 | 42.35 | 41.22 | 42.07 | 1,902,527 | +0.55(+1.33%) |
Mar 24, 2008 | 40.34 | 41.76 | 40.21 | 41.52 | 2,065,158 | +1.43(+3.56%) |
Mar 21, 2008 | 39.14 | 40.24 | 39.14 | 40.09 | 2,038,747 | +0.00(+0.00%) |
Mar 20, 2008 | 39.14 | 40.24 | 39.14 | 40.09 | 2,038,747 | +0.43(+1.08%) |
Mar 19, 2008 | 41.19 | 41.19 | 39.59 | 39.66 | 2,305,720 | -1.08(-2.64%) |
Mar 18, 2008 | 39.61 | 40.74 | 39.11 | 40.74 | 2,079,390 | +1.64(+4.20%) |
Mar 17, 2008 | 38.12 | 39.55 | 37.82 | 39.10 | 2,159,520 | +0.32(+0.82%) |
Mar 14, 2008 | 39.68 | 39.92 | 38.15 | 38.78 | 1,586,435 | -0.80(-2.03%) |
Mar 13, 2008 | 39.13 | 39.75 | 38.41 | 39.58 | 1,679,814 | -0.18(-0.44%) |
Mar 12, 2008 | 39.43 | 40.58 | 39.19 | 39.76 | 2,069,534 | +0.34(+0.86%) |
Mar 11, 2008 | 38.90 | 39.42 | 38.19 | 39.42 | 2,645,993 | +1.30(+3.42%) |
Mar 10, 2008 | 38.33 | 38.77 | 37.89 | 38.12 | 2,850,714 | -0.21(-0.56%) |
Mar 07, 2008 | 38.71 | 39.26 | 38.02 | 38.33 | 1,927,976 | -0.70(-1.79%) |
Mar 06, 2008 | 39.92 | 40.01 | 39.01 | 39.03 | 1,929,256 | -0.91(-2.29%) |
Mar 05, 2008 | 39.80 | 40.58 | 39.58 | 39.94 | 1,974,729 | +0.41(+1.02%) |
Mar 04, 2008 | 39.79 | 39.97 | 38.97 | 39.54 | 3,083,079 | -0.65(-1.61%) |
Mar 03, 2008 | 40.06 | 40.54 | 39.76 | 40.19 | 1,931,261 | -0.11(-0.27%) |
Feb 29, 2008 | 41.62 | 41.79 | 40.17 | 40.30 | 2,130,237 | -1.72(-4.09%) |
Feb 28, 2008 | 42.73 | 43.00 | 41.92 | 42.01 | 1,915,556 | -1.04(-2.41%) |
Feb 27, 2008 | 43.06 | 43.69 | 42.73 | 43.05 | 1,240,905 | -0.21(-0.48%) |
Feb 26, 2008 | 42.98 | 43.76 | 42.80 | 43.26 | 1,706,318 | +0.15(+0.36%) |
Feb 25, 2008 | 42.77 | 43.23 | 42.15 | 43.10 | 1,526,950 | +0.63(+1.47%) |
Feb 22, 2008 | 42.41 | 42.66 | 41.47 | 42.48 | 1,099,274 | +0.16(+0.38%) |
Feb 21, 2008 | 43.47 | 43.61 | 42.18 | 42.32 | 1,539,434 | -0.91(-2.10%) |
Feb 20, 2008 | 42.84 | 43.33 | 42.07 | 43.22 | 2,193,478 | -0.08(-0.19%) |
Feb 19, 2008 | 43.54 | 44.36 | 43.14 | 43.30 | 1,930,299 | +0.35(+0.81%) |
Feb 18, 2008 | 42.77 | 43.08 | 42.16 | 42.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.77 | 43.08 | 42.16 | 42.96 | 2,125,589 | -0.07(-0.15%) |
Feb 14, 2008 | 43.50 | 44.27 | 42.94 | 43.02 | 3,099,333 | -0.38(-0.87%) |
Feb 13, 2008 | 41.10 | 43.58 | 41.10 | 43.40 | 3,153,472 | +2.46(+6.01%) |
Feb 12, 2008 | 40.63 | 41.57 | 40.51 | 40.94 | 1,955,493 | +0.78(+1.94%) |
Feb 11, 2008 | 40.49 | 40.49 | 39.58 | 40.16 | 1,223,086 | +0.29(+0.72%) |
Feb 08, 2008 | 39.83 | 40.39 | 39.75 | 39.87 | 1,271,291 | -0.32(-0.81%) |
Feb 07, 2008 | 40.04 | 40.50 | 39.66 | 40.20 | 2,485,131 | -0.15(-0.37%) |
Feb 06, 2008 | 41.24 | 41.31 | 40.20 | 40.34 | 1,777,571 | -0.63(-1.55%) |
Feb 05, 2008 | 42.43 | 42.90 | 40.98 | 40.98 | 1,758,856 | -1.89(-4.40%) |
Feb 04, 2008 | 42.77 | 43.34 | 42.59 | 42.86 | 1,534,836 | +0.14(+0.33%) |
Feb 01, 2008 | 41.93 | 42.93 | 41.66 | 42.72 | 3,256,551 | +0.81(+1.93%) |
Jan 31, 2008 | 42.12 | 42.58 | 41.44 | 41.91 | 3,160,325 | -0.80(-1.88%) |
Jan 30, 2008 | 42.28 | 43.79 | 42.07 | 42.71 | 1,966,796 | +0.37(+0.87%) |
Jan 29, 2008 | 42.46 | 42.54 | 41.54 | 42.35 | 1,485,596 | +0.10(+0.24%) |
Jan 28, 2008 | 41.95 | 42.29 | 41.31 | 42.24 | 1,576,041 | +0.43(+1.02%) |
Jan 25, 2008 | 41.81 | 43.24 | 41.66 | 41.82 | 2,490,088 | +0.43(+1.05%) |
Jan 24, 2008 | 41.82 | 41.82 | 39.70 | 41.38 | 3,468,818 | -0.29(-0.71%) |
Jan 23, 2008 | 40.25 | 41.84 | 36.83 | 41.68 | 4,327,996 | +0.41(+1.00%) |
Jan 22, 2008 | 39.41 | 42.07 | 39.19 | 41.26 | 5,779,225 | +0.71(+1.74%) |
Jan 21, 2008 | 41.09 | 41.80 | 39.78 | 40.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.09 | 41.80 | 39.78 | 40.56 | 3,371,892 | -0.29(-0.70%) |
Jan 17, 2008 | 42.77 | 43.53 | 40.78 | 40.84 | 2,581,346 | -1.89(-4.41%) |
Jan 16, 2008 | 42.28 | 43.47 | 41.34 | 42.73 | 3,109,701 | +0.12(+0.28%) |
Jan 15, 2008 | 44.60 | 44.60 | 42.61 | 42.61 | 2,418,021 | -2.53(-5.61%) |
Jan 14, 2008 | 44.15 | 45.31 | 43.99 | 45.15 | 2,176,679 | +1.55(+3.57%) |
Jan 11, 2008 | 44.70 | 44.70 | 43.22 | 43.59 | 1,987,154 | -1.45(-3.22%) |
Jan 10, 2008 | 44.32 | 45.28 | 44.11 | 45.04 | 3,059,659 | +0.35(+0.77%) |
Jan 09, 2008 | 44.50 | 44.70 | 43.48 | 44.70 | 3,925,163 | -0.19(-0.43%) |
Jan 08, 2008 | 45.54 | 46.17 | 44.68 | 44.89 | 4,141,812 | -1.66(-3.58%) |
Jan 07, 2008 | 47.35 | 47.58 | 45.29 | 46.55 | 2,923,372 | -0.66(-1.39%) |
Jan 04, 2008 | 48.52 | 48.86 | 47.12 | 47.21 | 2,015,166 | -2.00(-4.06%) |
Jan 03, 2008 | 49.18 | 49.40 | 48.74 | 49.20 | 2,008,876 | +0.09(+0.18%) |
Jan 02, 2008 | 50.86 | 51.35 | 49.07 | 49.12 | 2,526,674 | -1.68(-3.31%) |
Jan 01, 2008 | 51.08 | 51.23 | 50.75 | 50.79 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.08 | 51.23 | 50.75 | 50.79 | 1,056,408 | -0.59(-1.15%) |
Dec 28, 2007 | 52.67 | 52.67 | 51.12 | 51.38 | 1,125,857 | -0.52(-1.01%) |
Dec 27, 2007 | 53.21 | 53.29 | 51.78 | 51.91 | 962,935 | -1.41(-2.64%) |
Dec 26, 2007 | 53.03 | 53.42 | 52.36 | 53.31 | 755,489 | +0.52(+0.98%) |
Dec 24, 2007 | 52.47 | 53.03 | 52.28 | 52.80 | 351,896 | +0.50(+0.96%) |
Dec 21, 2007 | 52.03 | 52.95 | 51.89 | 52.30 | 1,844,445 | +0.65(+1.26%) |
Dec 20, 2007 | 51.54 | 51.67 | 50.91 | 51.65 | 1,354,909 | +0.38(+0.75%) |
Dec 19, 2007 | 50.21 | 51.46 | 50.07 | 51.27 | 1,524,829 | +1.17(+2.34%) |
Dec 18, 2007 | 50.65 | 51.06 | 49.39 | 50.09 | 2,356,021 | -0.49(-0.98%) |
Dec 17, 2007 | 51.63 | 52.25 | 50.57 | 50.59 | 1,680,467 | -1.38(-2.65%) |
Dec 14, 2007 | 51.93 | 52.41 | 51.82 | 51.97 | 1,390,207 | -0.07(-0.14%) |
Dec 13, 2007 | 51.49 | 52.14 | 51.22 | 52.04 | 1,397,261 | +0.23(+0.44%) |
Dec 12, 2007 | 52.00 | 52.56 | 51.15 | 51.81 | 2,079,624 | +0.85(+1.68%) |
Dec 11, 2007 | 51.97 | 52.25 | 50.94 | 50.96 | 2,341,045 | -1.10(-2.12%) |
Dec 10, 2007 | 51.38 | 52.25 | 51.19 | 52.06 | 1,077,667 | +0.71(+1.39%) |
Dec 07, 2007 | 51.63 | 51.68 | 51.04 | 51.35 | 1,132,823 | +0.18(+0.35%) |
Dec 06, 2007 | 50.10 | 51.20 | 49.78 | 51.17 | 1,009,298 | +1.05(+2.10%) |
Dec 05, 2007 | 49.62 | 50.21 | 49.50 | 50.12 | 1,417,434 | +1.05(+2.13%) |
Dec 04, 2007 | 48.98 | 49.62 | 48.78 | 49.07 | 2,021,535 | -0.10(-0.21%) |
Dec 03, 2007 | 49.76 | 49.98 | 48.99 | 49.17 | 1,735,709 | -0.83(-1.66%) |
Nov 30, 2007 | 50.21 | 50.89 | 49.86 | 50.01 | 1,962,932 | +0.56(+1.13%) |
Nov 29, 2007 | 49.79 | 50.07 | 49.24 | 49.45 | 1,327,060 | -0.40(-0.80%) |
Nov 28, 2007 | 49.00 | 50.25 | 48.78 | 49.84 | 2,022,492 | +0.84(+1.71%) |
Nov 27, 2007 | 47.81 | 49.06 | 47.77 | 49.00 | 2,079,622 | +1.15(+2.40%) |
Nov 26, 2007 | 48.58 | 49.43 | 47.86 | 47.86 | 1,872,308 | -0.62(-1.28%) |
Nov 23, 2007 | 48.60 | 48.83 | 47.83 | 48.47 | 877,025 | +0.27(+0.57%) |
Nov 21, 2007 | 48.54 | 48.70 | 47.77 | 48.20 | 2,329,004 | -1.05(-2.14%) |
Nov 20, 2007 | 49.21 | 49.90 | 48.57 | 49.26 | 2,023,831 | +0.05(+0.10%) |
Nov 19, 2007 | 49.28 | 49.69 | 48.80 | 49.20 | 1,822,141 | -0.29(-0.60%) |
Nov 16, 2007 | 50.50 | 50.50 | 49.10 | 49.50 | 2,401,637 | -0.75(-1.50%) |
Nov 15, 2007 | 51.35 | 51.40 | 50.09 | 50.25 | 1,844,875 | -1.19(-2.32%) |
Nov 14, 2007 | 51.88 | 52.55 | 51.32 | 51.44 | 1,821,389 | -0.29(-0.57%) |
Nov 13, 2007 | 50.49 | 51.74 | 50.25 | 51.74 | 2,153,464 | +1.69(+3.39%) |
Nov 12, 2007 | 51.43 | 51.70 | 49.97 | 50.04 | 2,645,059 | -1.59(-3.08%) |
Nov 09, 2007 | 52.81 | 53.16 | 51.57 | 51.63 | 2,165,169 | -1.96(-3.66%) |
Nov 08, 2007 | 51.10 | 53.92 | 49.87 | 53.59 | 3,552,572 | +4.71(+9.63%) |
Nov 07, 2007 | 51.01 | 51.01 | 48.78 | 48.89 | 2,032,092 | -2.50(-4.86%) |
Nov 06, 2007 | 50.27 | 51.44 | 49.74 | 51.38 | 1,385,048 | +1.16(+2.32%) |
Nov 05, 2007 | 48.87 | 50.56 | 48.87 | 50.22 | 1,871,349 | +0.96(+1.96%) |
Nov 02, 2007 | 49.49 | 49.64 | 48.94 | 49.26 | 2,283,931 | -0.08(-0.16%) |
Nov 01, 2007 | 50.41 | 50.54 | 49.27 | 49.34 | 1,328,774 | -1.40(-2.76%) |
Oct 31, 2007 | 49.83 | 50.82 | 49.19 | 50.74 | 1,403,512 | +1.10(+2.21%) |
Oct 30, 2007 | 49.87 | 50.60 | 49.34 | 49.64 | 1,149,093 | -0.27(-0.53%) |
Oct 29, 2007 | 50.01 | 50.14 | 49.31 | 49.90 | 835,942 | +0.09(+0.18%) |
Oct 26, 2007 | 49.96 | 50.20 | 49.27 | 49.81 | 1,125,199 | +0.28(+0.57%) |
Oct 25, 2007 | 50.05 | 50.05 | 49.16 | 49.54 | 1,672,186 | -0.46(-0.93%) |
Oct 24, 2007 | 49.48 | 50.31 | 48.91 | 50.00 | 2,207,633 | +0.35(+0.71%) |
Oct 23, 2007 | 49.67 | 49.87 | 49.31 | 49.65 | 1,770,749 | +0.11(+0.22%) |
Oct 22, 2007 | 48.65 | 49.95 | 48.42 | 49.54 | 2,181,566 | +0.63(+1.30%) |
Oct 19, 2007 | 49.72 | 50.09 | 48.78 | 48.90 | 1,963,532 | -1.05(-2.09%) |
Oct 18, 2007 | 50.20 | 50.55 | 49.83 | 49.95 | 1,940,316 | -0.74(-1.45%) |
Oct 17, 2007 | 51.47 | 51.67 | 50.46 | 50.68 | 1,371,879 | -0.50(-0.98%) |
Oct 16, 2007 | 51.72 | 52.22 | 50.54 | 51.19 | 1,637,430 | -0.60(-1.17%) |
Oct 15, 2007 | 52.96 | 53.31 | 51.46 | 51.79 | 1,767,084 | -1.01(-1.91%) |
Oct 12, 2007 | 53.08 | 53.08 | 52.31 | 52.80 | 829,310 | -0.22(-0.42%) |
Oct 11, 2007 | 54.37 | 54.40 | 52.64 | 53.02 | 805,885 | -0.95(-1.76%) |
Oct 10, 2007 | 53.45 | 54.04 | 53.14 | 53.97 | 1,221,183 | +0.52(+0.98%) |
Oct 09, 2007 | 53.18 | 53.47 | 52.68 | 53.45 | 889,177 | +0.55(+1.04%) |
Oct 08, 2007 | 53.17 | 53.45 | 52.50 | 52.89 | 1,142,576 | -0.67(-1.25%) |
Oct 05, 2007 | 52.22 | 53.77 | 51.97 | 53.56 | 1,186,699 | +1.67(+3.22%) |
Oct 04, 2007 | 51.88 | 52.01 | 51.16 | 51.89 | 715,875 | +0.04(+0.09%) |
Oct 03, 2007 | 52.58 | 52.58 | 51.63 | 51.85 | 1,020,429 | -0.70(-1.33%) |
Oct 02, 2007 | 52.43 | 52.58 | 51.88 | 52.55 | 1,028,536 | +0.25(+0.48%) |
Oct 01, 2007 | 51.05 | 52.30 | 51.05 | 52.30 | 1,216,024 | +1.10(+2.14%) |
Sep 28, 2007 | 51.85 | 51.91 | 51.07 | 51.20 | 1,319,887 | -0.58(-1.12%) |
Sep 27, 2007 | 51.34 | 52.16 | 51.34 | 51.78 | 1,233,266 | +0.43(+0.85%) |
Sep 26, 2007 | 50.75 | 51.56 | 50.64 | 51.35 | 2,320,011 | +1.07(+2.12%) |
Sep 25, 2007 | 49.90 | 50.57 | 49.47 | 50.28 | 2,540,658 | +0.15(+0.31%) |
Sep 24, 2007 | 50.16 | 51.17 | 49.64 | 50.12 | 2,389,011 | -1.42(-2.76%) |
Sep 21, 2007 | 51.79 | 52.19 | 50.69 | 51.55 | 3,381,978 | -0.19(-0.37%) |
Sep 20, 2007 | 52.65 | 52.81 | 51.66 | 51.74 | 1,669,199 | -1.07(-2.02%) |
Sep 19, 2007 | 53.00 | 53.51 | 52.54 | 52.81 | 1,555,161 | +0.28(+0.53%) |
Sep 18, 2007 | 50.49 | 52.53 | 50.41 | 52.53 | 1,825,054 | +2.35(+4.68%) |
Sep 17, 2007 | 50.31 | 50.89 | 50.09 | 50.18 | 1,227,564 | -0.27(-0.53%) |
Sep 14, 2007 | 50.16 | 50.63 | 49.98 | 50.44 | 1,236,795 | -0.08(-0.16%) |
Sep 13, 2007 | 51.12 | 51.33 | 50.38 | 50.52 | 1,095,874 | -0.19(-0.38%) |
Sep 12, 2007 | 51.05 | 51.38 | 50.46 | 50.71 | 1,515,244 | -0.33(-0.65%) |
Sep 11, 2007 | 50.01 | 51.38 | 49.73 | 51.05 | 1,699,338 | +1.09(+2.18%) |
Sep 10, 2007 | 50.86 | 51.05 | 49.16 | 49.95 | 1,362,376 | -0.74(-1.47%) |
Sep 07, 2007 | 51.87 | 51.88 | 50.48 | 50.70 | 1,265,849 | -1.92(-3.64%) |
Sep 06, 2007 | 52.22 | 52.80 | 51.51 | 52.61 | 1,463,247 | +0.40(+0.76%) |
Sep 05, 2007 | 52.15 | 52.30 | 51.49 | 52.22 | 2,072,006 | -0.18(-0.35%) |
Sep 04, 2007 | 51.78 | 52.94 | 51.53 | 52.40 | 1,308,342 | +0.50(+0.97%) |
Aug 31, 2007 | 51.54 | 52.22 | 51.30 | 51.90 | 1,437,045 | +1.05(+2.07%) |
Aug 30, 2007 | 50.68 | 51.38 | 50.53 | 50.85 | 995,138 | -0.45(-0.88%) |
Aug 29, 2007 | 49.98 | 51.30 | 49.83 | 51.30 | 964,863 | +1.68(+3.38%) |
Aug 28, 2007 | 51.40 | 51.56 | 49.54 | 49.62 | 1,257,296 | -2.02(-3.91%) |
Aug 27, 2007 | 51.52 | 51.98 | 51.45 | 51.63 | 1,025,400 | +0.09(+0.17%) |
Aug 24, 2007 | 50.43 | 51.56 | 50.43 | 51.55 | 1,189,414 | +1.05(+2.09%) |
Aug 23, 2007 | 51.34 | 51.56 | 49.95 | 50.49 | 1,156,696 | -0.60(-1.17%) |
Aug 22, 2007 | 50.57 | 51.37 | 50.46 | 51.09 | 1,173,123 | +0.94(+1.88%) |
Aug 21, 2007 | 50.60 | 50.68 | 50.00 | 50.15 | 1,499,360 | -0.45(-0.89%) |
Aug 20, 2007 | 49.61 | 51.01 | 49.61 | 50.60 | 2,770,097 | +0.32(+0.64%) |
Aug 17, 2007 | 49.72 | 50.75 | 49.54 | 50.27 | 3,029,674 | +1.33(+2.72%) |
Aug 16, 2007 | 49.18 | 49.37 | 47.35 | 48.94 | 3,785,934 | -0.24(-0.49%) |
Aug 15, 2007 | 50.63 | 51.17 | 49.03 | 49.18 | 2,780,686 | -1.53(-3.02%) |
Aug 14, 2007 | 51.49 | 51.77 | 50.47 | 50.71 | 2,343,531 | -0.35(-0.68%) |
Aug 13, 2007 | 48.89 | 51.55 | 49.21 | 51.06 | 2,952,697 | +2.17(+4.44%) |
Aug 10, 2007 | 48.69 | 49.48 | 48.14 | 48.89 | 2,381,952 | -0.38(-0.76%) |
Aug 09, 2007 | 50.23 | 50.82 | 48.07 | 49.26 | 3,376,412 | -2.27(-4.40%) |
Aug 08, 2007 | 52.30 | 52.67 | 50.94 | 51.53 | 2,452,692 | -0.52(-1.00%) |
Aug 07, 2007 | 52.28 | 53.25 | 51.69 | 52.05 | 3,483,528 | -0.46(-0.88%) |
Aug 06, 2007 | 51.97 | 52.58 | 51.42 | 52.52 | 1,618,460 | +0.67(+1.29%) |
Aug 03, 2007 | 52.48 | 52.83 | 51.78 | 51.85 | 1,872,707 | -0.99(-1.87%) |
Aug 02, 2007 | 52.03 | 52.94 | 51.86 | 52.83 | 2,608,064 | +0.82(+1.57%) |
Aug 01, 2007 | 51.63 | 52.15 | 51.07 | 52.02 | 2,193,876 | +0.46(+0.90%) |
Jul 31, 2007 | 53.03 | 53.31 | 51.46 | 51.55 | 2,034,397 | -1.33(-2.51%) |
Jul 30, 2007 | 52.30 | 53.03 | 51.67 | 52.88 | 1,803,196 | +1.25(+2.43%) |
Jul 27, 2007 | 52.20 | 52.80 | 51.63 | 51.63 | 2,084,660 | -0.48(-0.92%) |
Jul 26, 2007 | 52.48 | 53.21 | 51.10 | 52.11 | 3,797,339 | -0.69(-1.30%) |
Jul 25, 2007 | 53.07 | 55.13 | 52.05 | 52.79 | 5,690,183 | +0.73(+1.40%) |
Jul 24, 2007 | 53.74 | 53.74 | 51.27 | 52.06 | 4,023,379 | -1.46(-2.73%) |
Jul 23, 2007 | 54.43 | 54.91 | 53.39 | 53.52 | 3,262,100 | -0.42(-0.78%) |
Jul 20, 2007 | 55.36 | 55.56 | 53.89 | 53.94 | 2,100,516 | -1.69(-3.03%) |
Jul 19, 2007 | 54.88 | 55.69 | 54.88 | 55.63 | 1,123,162 | +0.87(+1.59%) |
Jul 18, 2007 | 54.74 | 55.16 | 54.51 | 54.76 | 1,812,292 | -0.13(-0.23%) |
Jul 17, 2007 | 54.46 | 55.07 | 54.44 | 54.88 | 1,295,309 | +0.21(+0.38%) |
Jul 16, 2007 | 54.40 | 55.05 | 54.31 | 54.68 | 1,145,292 | +0.46(+0.84%) |
Jul 13, 2007 | 53.69 | 54.42 | 53.67 | 54.22 | 1,206,751 | +0.35(+0.64%) |
Jul 12, 2007 | 53.70 | 53.95 | 53.03 | 53.87 | 1,721,196 | +0.85(+1.60%) |
Jul 11, 2007 | 52.78 | 53.29 | 52.57 | 53.03 | 2,469,926 | +0.40(+0.76%) |
Jul 10, 2007 | 53.01 | 53.22 | 52.48 | 52.63 | 3,478,641 | -0.59(-1.11%) |
Jul 09, 2007 | 53.18 | 54.04 | 52.96 | 53.22 | 2,152,106 | +0.14(+0.26%) |
Jul 06, 2007 | 51.79 | 53.18 | 51.57 | 53.08 | 2,009,555 | +1.34(+2.59%) |
Jul 05, 2007 | 52.08 | 52.52 | 51.55 | 51.74 | 1,520,675 | -0.34(-0.65%) |
Jul 03, 2007 | 50.77 | 53.23 | 50.77 | 52.08 | 1,057,858 | +0.64(+1.25%) |
Jul 02, 2007 | 51.49 | 51.93 | 51.02 | 51.44 | 1,320,154 | +0.29(+0.56%) |
Jun 29, 2007 | 51.14 | 51.39 | 50.84 | 51.15 | 1,630,099 | -0.02(-0.04%) |
Jun 28, 2007 | 50.84 | 51.41 | 50.57 | 51.17 | 1,552,986 | +0.21(+0.40%) |
Jun 27, 2007 | 50.69 | 50.97 | 50.02 | 50.96 | 1,776,180 | +0.28(+0.55%) |
Jun 26, 2007 | 50.43 | 51.47 | 50.43 | 50.68 | 1,432,158 | +0.43(+0.86%) |
Jun 25, 2007 | 50.38 | 51.27 | 50.17 | 50.25 | 1,627,927 | -0.21(-0.41%) |
Jun 22, 2007 | 50.75 | 51.12 | 50.17 | 50.46 | 2,397,021 | -0.76(-1.48%) |
Jun 21, 2007 | 50.44 | 51.35 | 50.35 | 51.21 | 1,323,819 | +0.77(+1.53%) |
Jun 20, 2007 | 50.99 | 51.24 | 50.42 | 50.44 | 1,718,888 | -0.55(-1.08%) |
Jun 19, 2007 | 51.49 | 51.52 | 50.95 | 50.99 | 1,547,420 | -0.57(-1.11%) |
Jun 18, 2007 | 51.74 | 52.08 | 51.27 | 51.57 | 1,092,480 | +0.13(+0.26%) |
Jun 15, 2007 | 50.81 | 51.66 | 50.71 | 51.44 | 2,246,053 | +0.93(+1.84%) |
Jun 14, 2007 | 49.91 | 50.75 | 49.79 | 50.51 | 1,478,588 | +0.43(+0.85%) |
Jun 13, 2007 | 49.31 | 50.16 | 49.14 | 50.08 | 1,604,169 | +1.10(+2.24%) |
Jun 12, 2007 | 48.95 | 49.73 | 48.72 | 48.98 | 1,570,907 | -0.18(-0.36%) |
Jun 11, 2007 | 48.95 | 49.48 | 48.63 | 49.16 | 1,045,642 | +0.07(+0.15%) |
Jun 08, 2007 | 48.64 | 49.09 | 48.25 | 49.09 | 1,691,422 | +0.45(+0.92%) |
Jun 07, 2007 | 49.48 | 49.72 | 48.64 | 48.64 | 1,774,151 | -1.24(-2.50%) |
Jun 06, 2007 | 50.27 | 50.49 | 49.88 | 49.88 | 1,563,711 | -0.69(-1.37%) |
Jun 05, 2007 | 50.37 | 50.75 | 50.18 | 50.57 | 1,054,466 | +0.06(+0.12%) |
Jun 04, 2007 | 50.12 | 50.65 | 50.00 | 50.51 | 1,079,175 | +0.21(+0.41%) |
Jun 01, 2007 | 50.13 | 50.72 | 50.10 | 50.31 | 939,204 | +0.18(+0.37%) |
May 31, 2007 | 50.15 | 50.51 | 49.90 | 50.12 | 2,308,373 | +0.18(+0.35%) |
May 30, 2007 | 48.87 | 50.01 | 48.80 | 49.95 | 1,420,619 | +0.82(+1.68%) |
May 29, 2007 | 48.94 | 49.28 | 48.74 | 49.12 | 1,023,648 | +0.33(+0.68%) |
May 25, 2007 | 48.54 | 49.15 | 48.25 | 48.79 | 1,244,738 | +0.18(+0.36%) |
May 24, 2007 | 48.67 | 49.27 | 48.40 | 48.61 | 3,033,787 | -0.04(-0.08%) |
May 23, 2007 | 47.27 | 49.07 | 47.05 | 48.65 | 4,596,916 | +1.27(+2.67%) |
May 22, 2007 | 47.40 | 47.68 | 47.27 | 47.38 | 1,323,683 | +0.03(+0.06%) |
May 21, 2007 | 47.07 | 47.36 | 46.92 | 47.35 | 1,156,560 | +0.32(+0.69%) |
May 18, 2007 | 47.02 | 47.12 | 46.61 | 47.03 | 1,281,848 | +0.04(+0.09%) |
May 17, 2007 | 46.86 | 47.21 | 46.74 | 46.99 | 1,122,076 | -0.06(-0.13%) |
May 16, 2007 | 46.73 | 47.07 | 46.54 | 47.05 | 1,036,542 | +0.27(+0.58%) |
May 15, 2007 | 47.25 | 47.34 | 46.63 | 46.77 | 1,193,759 | +0.03(+0.06%) |
May 14, 2007 | 47.44 | 47.45 | 46.65 | 46.74 | 1,991,227 | -0.69(-1.46%) |
May 11, 2007 | 46.70 | 47.44 | 46.64 | 47.44 | 1,138,911 | +0.85(+1.83%) |
May 10, 2007 | 46.93 | 47.26 | 46.58 | 46.58 | 1,626,434 | -0.73(-1.54%) |
May 09, 2007 | 46.88 | 47.46 | 46.77 | 47.31 | 1,147,905 | +0.57(+1.21%) |
May 08, 2007 | 46.40 | 46.81 | 46.22 | 46.74 | 1,727,169 | +0.32(+0.70%) |
May 07, 2007 | 46.48 | 47.03 | 46.36 | 46.42 | 2,491,010 | +0.03(+0.06%) |
May 04, 2007 | 46.37 | 46.68 | 45.88 | 46.39 | 3,522,383 | +1.05(+2.32%) |
May 03, 2007 | 45.42 | 45.73 | 45.15 | 45.34 | 4,826,626 | -0.01(-0.02%) |
May 02, 2007 | 44.89 | 45.83 | 44.67 | 45.34 | 2,117,215 | +0.59(+1.32%) |