Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 99.27 | 101.15 | 97.24 | 100.73 | 6,224,479 | +1.88(+1.90%) |
May 29, 2008 | 101.43 | 103.27 | 98.00 | 98.85 | 5,542,520 | -3.37(-3.30%) |
May 28, 2008 | 102.42 | 102.45 | 98.47 | 102.22 | 6,715,995 | -1.12(-1.09%) |
May 27, 2008 | 101.62 | 103.58 | 100.07 | 103.35 | 5,104,371 | +0.75(+0.73%) |
May 26, 2008 | 106.32 | 106.75 | 101.25 | 102.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 106.32 | 106.75 | 101.25 | 102.60 | 5,100,951 | -2.38(-2.27%) |
May 22, 2008 | 107.39 | 108.20 | 103.85 | 104.98 | 6,626,154 | -2.29(-2.13%) |
May 21, 2008 | 108.43 | 112.37 | 106.87 | 107.27 | 8,588,303 | -2.48(-2.26%) |
May 20, 2008 | 107.29 | 109.95 | 106.50 | 109.74 | 6,930,529 | +2.54(+2.37%) |
May 19, 2008 | 106.37 | 108.24 | 103.68 | 107.20 | 6,842,952 | +2.19(+2.09%) |
May 16, 2008 | 102.52 | 105.14 | 100.42 | 105.01 | 6,202,308 | +4.83(+4.82%) |
May 15, 2008 | 96.72 | 100.67 | 96.48 | 100.18 | 6,289,351 | +4.77(+5.00%) |
May 14, 2008 | 96.63 | 97.18 | 94.61 | 95.41 | 4,063,654 | -1.45(-1.50%) |
May 13, 2008 | 95.11 | 97.52 | 93.09 | 96.86 | 3,994,936 | +2.37(+2.51%) |
May 12, 2008 | 94.73 | 95.41 | 92.39 | 94.49 | 3,220,424 | -0.44(-0.47%) |
May 09, 2008 | 96.28 | 96.88 | 92.50 | 94.93 | 3,118,561 | +0.64(+0.68%) |
May 08, 2008 | 93.50 | 94.76 | 91.72 | 94.29 | 4,855,315 | +1.78(+1.92%) |
May 07, 2008 | 96.51 | 97.17 | 92.50 | 92.51 | 6,297,361 | -3.34(-3.48%) |
May 06, 2008 | 91.77 | 96.78 | 91.63 | 95.85 | 6,973,313 | +7.05(+7.93%) |
May 05, 2008 | 88.48 | 90.31 | 87.39 | 88.80 | 4,457,928 | +1.58(+1.81%) |
May 02, 2008 | 85.42 | 88.79 | 84.90 | 87.22 | 4,761,920 | +3.18(+3.79%) |
May 01, 2008 | 86.80 | 86.80 | 81.31 | 84.04 | 5,735,601 | -3.07(-3.52%) |
Apr 30, 2008 | 89.91 | 91.29 | 84.38 | 87.11 | 7,552,548 | +0.55(+0.63%) |
Apr 29, 2008 | 86.52 | 88.17 | 85.80 | 86.56 | 3,220,998 | -1.44(-1.63%) |
Apr 28, 2008 | 90.76 | 91.13 | 86.59 | 87.99 | 4,156,601 | -2.21(-2.46%) |
Apr 25, 2008 | 90.22 | 91.45 | 88.30 | 90.21 | 3,543,699 | +0.71(+0.79%) |
Apr 24, 2008 | 88.81 | 91.03 | 85.33 | 89.50 | 4,944,484 | -1.35(-1.49%) |
Apr 23, 2008 | 93.96 | 94.37 | 90.85 | 90.85 | 5,126,551 | -4.13(-4.34%) |
Apr 22, 2008 | 92.13 | 95.81 | 91.05 | 94.98 | 6,746,687 | +2.66(+2.88%) |
Apr 21, 2008 | 87.34 | 92.74 | 86.45 | 92.32 | 6,773,419 | +6.00(+6.95%) |
Apr 18, 2008 | 84.64 | 87.57 | 83.89 | 86.33 | 4,986,595 | +2.24(+2.66%) |
Apr 17, 2008 | 84.48 | 85.98 | 83.46 | 84.09 | 3,941,546 | -1.21(-1.41%) |
Apr 16, 2008 | 84.51 | 85.97 | 83.09 | 85.29 | 6,328,311 | +0.40(+0.47%) |
Apr 15, 2008 | 83.21 | 85.54 | 82.13 | 84.89 | 8,307,597 | +1.89(+2.28%) |
Apr 14, 2008 | 76.95 | 84.93 | 75.58 | 83.00 | 15,637,850 | +6.91(+9.09%) |
Apr 11, 2008 | 79.11 | 79.51 | 76.01 | 76.08 | 3,324,481 | -3.09(-3.91%) |
Apr 10, 2008 | 80.61 | 80.61 | 78.35 | 79.17 | 3,570,958 | -1.45(-1.80%) |
Apr 09, 2008 | 79.88 | 81.75 | 79.46 | 80.63 | 3,193,976 | +1.38(+1.74%) |
Apr 08, 2008 | 78.41 | 80.16 | 77.64 | 79.25 | 1,976,855 | +0.43(+0.55%) |
Apr 07, 2008 | 78.40 | 80.59 | 77.92 | 78.81 | 2,916,529 | +0.96(+1.23%) |
Apr 04, 2008 | 76.33 | 79.54 | 76.33 | 77.85 | 3,531,308 | +1.49(+1.95%) |
Apr 03, 2008 | 75.97 | 77.81 | 75.14 | 76.36 | 2,927,995 | -0.21(-0.28%) |
Apr 02, 2008 | 76.39 | 77.72 | 75.05 | 76.58 | 3,249,080 | +0.71(+0.94%) |
Apr 01, 2008 | 75.48 | 75.86 | 72.34 | 75.86 | 4,785,955 | +3.54(+4.89%) |
Mar 31, 2008 | 72.31 | 73.78 | 71.25 | 72.33 | 4,066,937 | -0.16(-0.21%) |
Mar 28, 2008 | 73.45 | 73.85 | 72.13 | 72.48 | 2,812,010 | -0.96(-1.31%) |
Mar 27, 2008 | 76.96 | 77.41 | 73.25 | 73.44 | 3,520,293 | -2.53(-3.34%) |
Mar 26, 2008 | 73.16 | 76.32 | 73.16 | 75.98 | 4,605,466 | +2.58(+3.51%) |
Mar 25, 2008 | 73.00 | 74.29 | 72.51 | 73.40 | 4,526,186 | +0.08(+0.11%) |
Mar 24, 2008 | 74.39 | 75.78 | 72.88 | 73.32 | 4,124,787 | -1.21(-1.62%) |
Mar 21, 2008 | 73.60 | 74.53 | 70.23 | 74.52 | 5,688,798 | +0.00(+0.00%) |
Mar 20, 2008 | 73.60 | 74.53 | 70.23 | 74.52 | 5,688,798 | +0.43(+0.58%) |
Mar 19, 2008 | 81.15 | 81.82 | 73.84 | 74.10 | 7,754,637 | -6.50(-8.06%) |
Mar 18, 2008 | 80.19 | 80.59 | 77.79 | 80.59 | 4,637,181 | +2.12(+2.71%) |
Mar 17, 2008 | 79.45 | 80.04 | 76.61 | 78.47 | 4,301,775 | -2.76(-3.40%) |
Mar 14, 2008 | 83.05 | 83.37 | 79.76 | 81.23 | 4,593,730 | -1.35(-1.64%) |
Mar 13, 2008 | 80.95 | 83.03 | 80.00 | 82.59 | 5,678,945 | +0.07(+0.09%) |
Mar 12, 2008 | 79.47 | 82.97 | 78.83 | 82.51 | 7,317,529 | +3.07(+3.86%) |
Mar 11, 2008 | 76.28 | 79.74 | 76.14 | 79.45 | 6,290,100 | +4.05(+5.37%) |
Mar 10, 2008 | 75.43 | 76.29 | 73.48 | 75.39 | 5,171,847 | +0.19(+0.25%) |
Mar 07, 2008 | 75.52 | 76.33 | 74.08 | 75.21 | 3,074,636 | -1.07(-1.40%) |
Mar 06, 2008 | 78.74 | 78.91 | 75.79 | 76.27 | 2,913,192 | -2.52(-3.20%) |
Mar 05, 2008 | 76.94 | 79.30 | 76.26 | 78.79 | 4,519,802 | +2.53(+3.32%) |
Mar 04, 2008 | 76.32 | 78.02 | 74.23 | 76.26 | 3,444,064 | -0.63(-0.82%) |
Mar 03, 2008 | 76.28 | 78.54 | 75.56 | 76.89 | 4,007,865 | +0.46(+0.60%) |
Feb 29, 2008 | 77.70 | 77.70 | 75.79 | 76.43 | 2,858,822 | -2.29(-2.91%) |
Feb 28, 2008 | 77.91 | 79.64 | 77.89 | 78.72 | 3,434,660 | +0.39(+0.50%) |
Feb 27, 2008 | 80.77 | 80.77 | 77.79 | 78.32 | 3,513,406 | -2.50(-3.10%) |
Feb 26, 2008 | 79.81 | 81.41 | 78.76 | 80.82 | 2,696,602 | +0.78(+0.97%) |
Feb 25, 2008 | 77.02 | 80.46 | 76.65 | 80.04 | 3,966,077 | +3.22(+4.20%) |
Feb 22, 2008 | 76.30 | 77.12 | 74.43 | 76.82 | 2,476,327 | +0.98(+1.29%) |
Feb 21, 2008 | 77.91 | 78.26 | 75.54 | 75.84 | 3,848,320 | -1.59(-2.05%) |
Feb 20, 2008 | 77.31 | 77.92 | 74.72 | 77.44 | 4,513,260 | +0.26(+0.34%) |
Feb 19, 2008 | 76.11 | 78.32 | 76.11 | 77.17 | 4,306,335 | +2.82(+3.79%) |
Feb 18, 2008 | 74.38 | 76.07 | 72.75 | 74.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.38 | 76.07 | 72.75 | 74.35 | 4,980,959 | -0.45(-0.60%) |
Feb 14, 2008 | 75.15 | 76.68 | 74.70 | 74.80 | 3,906,487 | +0.13(+0.18%) |
Feb 13, 2008 | 73.98 | 75.16 | 72.88 | 74.67 | 3,284,197 | +1.39(+1.89%) |
Feb 12, 2008 | 74.64 | 76.44 | 72.21 | 73.29 | 3,812,828 | -1.05(-1.41%) |
Feb 11, 2008 | 73.00 | 74.61 | 71.90 | 74.34 | 3,155,800 | +1.37(+1.88%) |
Feb 08, 2008 | 72.02 | 74.39 | 71.48 | 72.97 | 4,415,158 | +1.48(+2.07%) |
Feb 07, 2008 | 67.00 | 71.76 | 66.87 | 71.49 | 6,460,902 | +4.36(+6.49%) |
Feb 06, 2008 | 70.44 | 70.83 | 66.87 | 67.13 | 5,592,041 | -2.97(-4.24%) |
Feb 05, 2008 | 72.42 | 73.10 | 69.91 | 70.10 | 4,273,225 | -4.04(-5.44%) |
Feb 04, 2008 | 76.26 | 76.26 | 73.46 | 74.14 | 2,369,962 | -1.38(-1.82%) |
Feb 01, 2008 | 74.37 | 75.96 | 73.61 | 75.52 | 3,843,233 | +1.18(+1.59%) |
Jan 31, 2008 | 74.48 | 75.39 | 72.54 | 74.34 | 4,429,114 | +0.16(+0.21%) |
Jan 30, 2008 | 76.26 | 76.68 | 73.44 | 74.18 | 5,273,044 | -0.55(-0.74%) |
Jan 29, 2008 | 74.23 | 75.75 | 74.09 | 74.73 | 5,045,530 | +1.05(+1.42%) |
Jan 28, 2008 | 74.24 | 74.64 | 72.33 | 73.68 | 4,918,036 | +0.42(+0.57%) |
Jan 25, 2008 | 74.64 | 76.39 | 72.32 | 73.26 | 5,527,059 | -0.24(-0.32%) |
Jan 24, 2008 | 67.38 | 75.44 | 67.38 | 73.50 | 9,335,946 | +5.56(+8.19%) |
Jan 23, 2008 | 68.03 | 69.25 | 62.89 | 67.94 | 12,365,992 | -2.28(-3.25%) |
Jan 22, 2008 | 65.58 | 72.17 | 64.52 | 70.22 | 8,534,373 | +0.11(+0.15%) |
Jan 21, 2008 | 68.55 | 70.95 | 68.12 | 70.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.55 | 70.95 | 68.12 | 70.11 | 5,340,095 | +1.89(+2.78%) |
Jan 17, 2008 | 71.77 | 74.93 | 67.69 | 68.22 | 5,798,801 | -3.46(-4.83%) |
Jan 16, 2008 | 73.27 | 74.15 | 70.42 | 71.68 | 5,445,675 | -2.07(-2.80%) |
Jan 15, 2008 | 75.18 | 76.16 | 72.79 | 73.75 | 6,042,044 | -2.52(-3.30%) |
Jan 14, 2008 | 75.70 | 76.73 | 74.29 | 76.26 | 3,498,575 | +1.02(+1.35%) |
Jan 11, 2008 | 75.17 | 76.98 | 74.76 | 75.25 | 4,695,917 | -0.77(-1.01%) |
Jan 10, 2008 | 77.29 | 77.29 | 74.32 | 76.02 | 6,805,498 | -1.72(-2.22%) |
Jan 09, 2008 | 74.91 | 77.97 | 74.20 | 77.74 | 6,144,023 | +2.75(+3.66%) |
Jan 08, 2008 | 76.99 | 78.00 | 74.74 | 74.99 | 8,327,380 | -1.22(-1.60%) |
Jan 07, 2008 | 76.89 | 78.63 | 75.02 | 76.21 | 6,326,534 | -0.35(-0.46%) |
Jan 04, 2008 | 79.03 | 79.03 | 74.01 | 76.57 | 11,356,873 | -3.71(-4.62%) |
Jan 03, 2008 | 81.12 | 82.88 | 80.25 | 80.27 | 5,805,073 | -0.81(-1.00%) |
Jan 02, 2008 | 82.08 | 82.42 | 80.26 | 81.09 | 6,236,518 | -1.64(-1.98%) |
Jan 01, 2008 | 82.39 | 84.51 | 82.39 | 82.73 | 3,775,851 | +0.00(+0.00%) |
Dec 31, 2007 | 82.39 | 84.51 | 82.39 | 82.73 | 3,775,851 | -0.92(-1.10%) |
Dec 28, 2007 | 85.70 | 85.70 | 82.84 | 83.65 | 4,857,329 | -0.29(-0.34%) |
Dec 27, 2007 | 86.68 | 86.68 | 82.73 | 83.93 | 5,115,970 | -1.70(-1.98%) |
Dec 26, 2007 | 83.98 | 86.82 | 83.67 | 85.63 | 5,583,407 | +1.66(+1.97%) |
Dec 24, 2007 | 81.08 | 84.45 | 80.04 | 83.97 | 4,967,562 | +3.59(+4.47%) |
Dec 21, 2007 | 74.39 | 80.53 | 74.39 | 80.38 | 11,608,346 | +7.13(+9.73%) |
Dec 20, 2007 | 74.23 | 74.57 | 72.20 | 73.25 | 8,029,741 | -2.30(-3.04%) |
Dec 19, 2007 | 73.86 | 76.15 | 73.53 | 75.55 | 10,407,128 | +1.87(+2.54%) |
Dec 18, 2007 | 70.10 | 74.29 | 69.75 | 73.68 | 10,864,950 | +4.22(+6.07%) |
Dec 17, 2007 | 69.54 | 69.88 | 67.67 | 69.46 | 6,661,829 | -0.24(-0.34%) |
Dec 14, 2007 | 68.64 | 70.93 | 67.41 | 69.70 | 7,661,525 | +1.06(+1.54%) |
Dec 13, 2007 | 67.17 | 69.39 | 66.63 | 68.64 | 6,195,796 | +1.28(+1.90%) |
Dec 12, 2007 | 64.50 | 67.65 | 64.50 | 67.36 | 8,363,531 | +4.47(+7.11%) |
Dec 11, 2007 | 64.43 | 65.46 | 62.49 | 62.89 | 5,140,511 | -1.30(-2.03%) |
Dec 10, 2007 | 63.86 | 64.66 | 63.43 | 64.20 | 4,321,920 | -0.30(-0.46%) |
Dec 07, 2007 | 64.06 | 64.84 | 63.63 | 64.49 | 5,176,068 | -0.19(-0.29%) |
Dec 06, 2007 | 61.52 | 65.26 | 60.51 | 64.68 | 9,242,284 | +3.48(+5.68%) |
Dec 05, 2007 | 60.37 | 61.98 | 60.29 | 61.20 | 5,675,510 | +1.66(+2.78%) |
Dec 04, 2007 | 60.85 | 61.11 | 59.18 | 59.55 | 5,250,711 | -1.79(-2.92%) |
Dec 03, 2007 | 58.75 | 61.42 | 58.51 | 61.34 | 5,880,803 | +2.92(+5.00%) |
Nov 30, 2007 | 56.96 | 58.50 | 56.60 | 58.42 | 4,809,977 | +1.36(+2.39%) |
Nov 29, 2007 | 55.50 | 57.41 | 55.25 | 57.05 | 4,784,787 | +1.48(+2.67%) |
Nov 28, 2007 | 54.78 | 55.72 | 53.99 | 55.57 | 6,423,805 | +1.12(+2.05%) |
Nov 27, 2007 | 54.69 | 54.90 | 52.73 | 54.45 | 7,391,331 | -1.61(-2.87%) |
Nov 26, 2007 | 57.73 | 58.54 | 56.04 | 56.06 | 6,271,811 | -1.57(-2.72%) |
Nov 23, 2007 | 56.52 | 57.90 | 56.20 | 57.63 | 933,174 | +1.37(+2.43%) |
Nov 21, 2007 | 58.07 | 58.44 | 56.23 | 56.26 | 5,612,422 | -2.18(-3.73%) |
Nov 20, 2007 | 56.59 | 58.93 | 56.15 | 58.44 | 5,070,050 | +2.72(+4.89%) |
Nov 19, 2007 | 55.52 | 56.75 | 54.81 | 55.72 | 3,859,978 | -0.01(-0.01%) |
Nov 16, 2007 | 54.70 | 56.41 | 54.37 | 55.73 | 3,960,006 | +1.80(+3.35%) |
Nov 15, 2007 | 55.90 | 56.39 | 53.51 | 53.92 | 3,550,205 | -2.17(-3.86%) |
Nov 14, 2007 | 56.80 | 57.78 | 55.80 | 56.09 | 2,709,306 | -0.26(-0.47%) |
Nov 13, 2007 | 55.26 | 56.35 | 53.16 | 56.35 | 5,232,856 | +1.44(+2.63%) |
Nov 12, 2007 | 58.23 | 58.23 | 54.81 | 54.91 | 4,543,059 | -3.90(-6.63%) |
Nov 09, 2007 | 58.15 | 60.02 | 57.06 | 58.80 | 5,098,754 | -0.01(-0.01%) |
Nov 08, 2007 | 59.78 | 60.13 | 57.28 | 58.81 | 6,797,325 | -0.71(-1.20%) |
Nov 07, 2007 | 60.23 | 61.47 | 59.43 | 59.52 | 6,711,009 | -1.16(-1.91%) |
Nov 06, 2007 | 56.99 | 60.94 | 56.99 | 60.68 | 5,332,495 | +3.99(+7.05%) |
Nov 05, 2007 | 56.55 | 57.41 | 56.27 | 56.68 | 4,021,290 | -1.21(-2.08%) |
Nov 02, 2007 | 57.95 | 58.65 | 56.09 | 57.89 | 3,429,846 | +0.46(+0.80%) |
Nov 01, 2007 | 57.97 | 59.67 | 57.09 | 57.43 | 3,688,072 | -1.30(-2.22%) |
Oct 31, 2007 | 57.99 | 59.55 | 56.96 | 58.74 | 5,285,952 | +2.34(+4.14%) |
Oct 30, 2007 | 58.13 | 58.33 | 55.78 | 56.40 | 3,651,983 | -2.41(-4.10%) |
Oct 29, 2007 | 58.61 | 59.63 | 58.23 | 58.81 | 2,452,659 | +0.61(+1.04%) |
Oct 26, 2007 | 58.97 | 58.97 | 57.79 | 58.20 | 4,981,396 | +1.39(+2.45%) |
Oct 25, 2007 | 56.53 | 57.34 | 55.92 | 56.81 | 3,597,607 | +0.41(+0.73%) |
Oct 24, 2007 | 54.45 | 56.99 | 54.08 | 56.40 | 4,667,941 | +1.64(+3.00%) |
Oct 23, 2007 | 54.75 | 55.18 | 53.60 | 54.76 | 2,542,282 | +0.92(+1.71%) |
Oct 22, 2007 | 54.49 | 54.79 | 53.03 | 53.84 | 3,689,657 | -1.68(-3.03%) |
Oct 19, 2007 | 56.50 | 56.62 | 54.34 | 55.52 | 6,699,037 | -1.80(-3.13%) |
Oct 18, 2007 | 56.80 | 57.47 | 56.39 | 57.32 | 3,102,125 | +0.49(+0.87%) |
Oct 17, 2007 | 57.02 | 57.40 | 56.09 | 56.82 | 3,977,875 | -0.20(-0.35%) |
Oct 16, 2007 | 56.02 | 57.87 | 55.77 | 57.02 | 3,721,599 | +0.75(+1.34%) |
Oct 15, 2007 | 56.27 | 57.00 | 55.68 | 56.27 | 4,441,805 | +0.80(+1.45%) |
Oct 12, 2007 | 53.77 | 55.77 | 53.65 | 55.46 | 3,672,960 | +1.35(+2.50%) |
Oct 11, 2007 | 54.22 | 55.19 | 53.06 | 54.11 | 4,420,078 | +0.20(+0.37%) |
Oct 10, 2007 | 53.35 | 54.29 | 52.20 | 53.91 | 5,139,964 | -0.25(-0.45%) |
Oct 09, 2007 | 53.30 | 54.16 | 52.96 | 54.16 | 3,072,865 | +0.79(+1.48%) |
Oct 08, 2007 | 52.90 | 54.42 | 52.90 | 53.37 | 2,939,389 | -0.82(-1.51%) |
Oct 05, 2007 | 53.25 | 54.31 | 53.06 | 54.19 | 2,499,231 | +1.05(+1.98%) |
Oct 04, 2007 | 52.86 | 53.52 | 52.30 | 53.14 | 3,152,600 | -0.09(-0.17%) |
Oct 03, 2007 | 53.45 | 53.85 | 52.15 | 53.23 | 3,938,373 | -0.30(-0.57%) |
Oct 02, 2007 | 54.63 | 54.63 | 52.49 | 53.54 | 5,952,609 | -1.52(-2.76%) |
Oct 01, 2007 | 54.63 | 55.05 | 53.58 | 55.05 | 2,865,967 | +0.48(+0.89%) |
Sep 28, 2007 | 55.54 | 56.18 | 54.32 | 54.57 | 4,245,851 | -0.72(-1.31%) |
Sep 27, 2007 | 57.29 | 57.31 | 54.96 | 55.29 | 4,071,509 | -0.84(-1.49%) |
Sep 26, 2007 | 55.94 | 56.63 | 55.07 | 56.13 | 3,033,413 | +0.77(+1.39%) |
Sep 25, 2007 | 54.87 | 55.57 | 54.54 | 55.36 | 4,034,567 | -0.45(-0.81%) |
Sep 24, 2007 | 55.52 | 56.25 | 55.34 | 55.81 | 2,677,723 | +0.16(+0.28%) |
Sep 21, 2007 | 54.91 | 56.56 | 54.46 | 55.65 | 5,164,642 | +1.19(+2.18%) |
Sep 20, 2007 | 54.64 | 54.64 | 53.95 | 54.46 | 2,994,714 | -0.10(-0.18%) |
Sep 19, 2007 | 54.41 | 55.49 | 54.28 | 54.56 | 2,839,632 | +0.42(+0.77%) |
Sep 18, 2007 | 52.32 | 54.14 | 52.04 | 54.14 | 2,820,155 | +2.12(+4.07%) |
Sep 17, 2007 | 51.65 | 52.54 | 51.38 | 52.03 | 2,217,963 | +0.07(+0.14%) |
Sep 14, 2007 | 52.00 | 52.52 | 51.36 | 51.95 | 2,424,751 | -0.56(-1.06%) |
Sep 13, 2007 | 51.69 | 53.31 | 51.69 | 52.51 | 2,769,163 | -0.12(-0.23%) |
Sep 12, 2007 | 50.99 | 52.98 | 50.94 | 52.63 | 3,958,368 | +1.42(+2.77%) |
Sep 11, 2007 | 50.11 | 51.57 | 49.28 | 51.21 | 3,964,342 | +1.47(+2.95%) |
Sep 10, 2007 | 50.47 | 50.47 | 48.61 | 49.75 | 3,521,042 | -0.82(-1.62%) |
Sep 07, 2007 | 50.65 | 51.02 | 50.09 | 50.57 | 1,609,462 | -1.08(-2.10%) |
Sep 06, 2007 | 50.59 | 52.00 | 50.35 | 51.65 | 3,894,969 | +1.06(+2.09%) |
Sep 05, 2007 | 50.03 | 50.70 | 49.75 | 50.59 | 2,257,222 | -0.34(-0.66%) |
Sep 04, 2007 | 49.85 | 51.64 | 49.57 | 50.93 | 2,241,372 | +0.59(+1.17%) |
Aug 31, 2007 | 49.16 | 50.52 | 48.79 | 50.34 | 3,141,993 | +2.26(+4.69%) |
Aug 30, 2007 | 47.98 | 48.95 | 47.83 | 48.08 | 1,926,819 | -0.60(-1.23%) |
Aug 29, 2007 | 47.30 | 48.87 | 47.13 | 48.68 | 2,470,459 | +1.49(+3.16%) |
Aug 28, 2007 | 48.15 | 48.24 | 47.11 | 47.19 | 2,433,761 | -1.05(-2.18%) |
Aug 27, 2007 | 48.24 | 48.43 | 47.65 | 48.24 | 1,507,335 | -0.23(-0.47%) |
Aug 24, 2007 | 47.36 | 48.58 | 47.36 | 48.47 | 1,835,013 | +1.16(+2.46%) |
Aug 23, 2007 | 47.77 | 47.98 | 46.83 | 47.30 | 2,101,896 | -0.05(-0.10%) |
Aug 22, 2007 | 47.55 | 47.97 | 46.87 | 47.35 | 2,866,333 | +0.71(+1.51%) |
Aug 21, 2007 | 47.57 | 48.38 | 46.20 | 46.65 | 2,705,155 | -1.31(-2.74%) |
Aug 20, 2007 | 46.75 | 48.20 | 46.22 | 47.96 | 3,369,846 | +0.96(+2.04%) |
Aug 17, 2007 | 45.63 | 47.16 | 45.49 | 47.00 | 3,935,960 | +1.69(+3.73%) |
Aug 16, 2007 | 45.68 | 45.96 | 43.57 | 45.31 | 5,397,491 | -0.78(-1.69%) |
Aug 15, 2007 | 48.27 | 48.82 | 45.80 | 46.09 | 3,899,908 | -1.84(-3.83%) |
Aug 14, 2007 | 49.74 | 49.82 | 47.79 | 47.92 | 3,222,600 | -1.47(-2.97%) |
Aug 13, 2007 | 49.21 | 49.77 | 48.80 | 49.39 | 3,340,844 | +0.80(+1.65%) |
Aug 10, 2007 | 47.12 | 48.88 | 45.55 | 48.59 | 5,345,463 | +1.43(+3.03%) |
Aug 09, 2007 | 47.52 | 48.04 | 46.21 | 47.16 | 4,946,906 | -0.57(-1.20%) |
Aug 08, 2007 | 46.95 | 48.68 | 46.41 | 47.74 | 4,271,014 | +0.75(+1.61%) |
Aug 07, 2007 | 45.42 | 47.40 | 44.87 | 46.98 | 5,153,957 | +1.35(+2.97%) |
Aug 06, 2007 | 46.65 | 46.76 | 44.23 | 45.63 | 6,958,711 | -1.23(-2.63%) |
Aug 03, 2007 | 47.17 | 49.14 | 46.56 | 46.86 | 4,827,777 | -2.28(-4.64%) |
Aug 02, 2007 | 49.49 | 49.73 | 47.91 | 49.14 | 3,840,471 | -0.20(-0.42%) |
Aug 01, 2007 | 49.42 | 50.93 | 47.65 | 49.34 | 4,661,806 | -0.85(-1.70%) |
Jul 31, 2007 | 51.37 | 51.81 | 50.10 | 50.20 | 4,089,391 | -0.48(-0.95%) |
Jul 30, 2007 | 50.24 | 51.05 | 49.11 | 50.68 | 4,350,886 | +0.90(+1.81%) |
Jul 27, 2007 | 51.92 | 51.92 | 48.53 | 49.78 | 5,447,089 | -1.39(-2.71%) |
Jul 26, 2007 | 52.97 | 53.31 | 50.08 | 51.16 | 6,954,777 | -3.44(-6.31%) |
Jul 25, 2007 | 54.13 | 54.95 | 52.92 | 54.61 | 4,891,304 | +1.60(+3.02%) |
Jul 24, 2007 | 53.91 | 54.30 | 52.49 | 53.01 | 5,427,490 | -1.72(-3.15%) |
Jul 23, 2007 | 52.50 | 54.95 | 52.21 | 54.73 | 3,494,219 | +1.14(+2.13%) |
Jul 20, 2007 | 53.74 | 54.49 | 53.17 | 53.59 | 3,884,075 | -0.80(-1.46%) |
Jul 19, 2007 | 53.76 | 55.13 | 53.76 | 54.39 | 3,538,670 | -0.14(-0.26%) |
Jul 18, 2007 | 53.46 | 54.70 | 53.45 | 54.53 | 3,730,236 | +0.65(+1.20%) |
Jul 17, 2007 | 54.95 | 54.95 | 53.54 | 53.88 | 3,388,393 | -0.02(-0.03%) |
Jul 16, 2007 | 54.70 | 55.03 | 53.03 | 53.90 | 3,987,389 | -0.34(-0.62%) |
Jul 13, 2007 | 53.33 | 54.59 | 53.04 | 54.23 | 2,934,514 | +1.22(+2.31%) |
Jul 12, 2007 | 51.13 | 53.11 | 51.13 | 53.01 | 4,100,057 | +0.94(+1.80%) |
Jul 11, 2007 | 51.84 | 52.24 | 51.00 | 52.08 | 3,560,178 | +0.24(+0.46%) |
Jul 10, 2007 | 50.43 | 52.74 | 50.20 | 51.84 | 6,502,457 | +1.25(+2.48%) |
Jul 09, 2007 | 49.99 | 51.15 | 50.28 | 50.58 | 3,412,573 | +0.59(+1.18%) |
Jul 06, 2007 | 50.03 | 50.35 | 49.83 | 49.99 | 2,627,248 | +0.23(+0.46%) |
Jul 05, 2007 | 49.62 | 50.14 | 49.20 | 49.76 | 3,235,384 | +0.48(+0.97%) |
Jul 03, 2007 | 48.90 | 49.29 | 48.73 | 49.29 | 1,149,910 | +0.49(+1.01%) |
Jul 02, 2007 | 48.64 | 48.83 | 47.85 | 48.79 | 2,788,037 | +0.43(+0.90%) |
Jun 29, 2007 | 46.54 | 48.72 | 47.11 | 48.36 | 5,968,841 | +1.82(+3.91%) |
Jun 28, 2007 | 45.75 | 47.32 | 45.98 | 46.54 | 5,961,769 | +0.79(+1.72%) |
Jun 27, 2007 | 46.45 | 45.99 | 44.74 | 45.75 | 5,574,658 | -0.70(-1.50%) |
Jun 26, 2007 | 48.08 | 48.27 | 46.39 | 46.45 | 4,306,066 | -1.47(-3.06%) |
Jun 25, 2007 | 48.31 | 48.52 | 47.66 | 47.92 | 3,167,596 | -1.07(-2.18%) |
Jun 22, 2007 | 49.32 | 49.41 | 48.11 | 48.98 | 2,682,721 | -0.43(-0.86%) |
Jun 21, 2007 | 47.63 | 49.62 | 47.94 | 49.41 | 5,310,684 | +1.78(+3.74%) |
Jun 20, 2007 | 49.10 | 49.17 | 47.56 | 47.63 | 3,649,545 | -1.18(-2.42%) |
Jun 19, 2007 | 49.34 | 49.55 | 48.77 | 48.81 | 2,874,135 | -0.74(-1.49%) |
Jun 18, 2007 | 50.20 | 50.23 | 49.42 | 49.55 | 2,831,707 | -0.48(-0.97%) |
Jun 15, 2007 | 49.61 | 50.21 | 49.29 | 50.03 | 4,076,996 | +0.92(+1.87%) |
Jun 14, 2007 | 48.80 | 49.65 | 48.43 | 49.11 | 3,471,176 | +0.69(+1.42%) |
Jun 13, 2007 | 47.86 | 48.64 | 47.74 | 48.43 | 3,135,653 | +0.88(+1.85%) |
Jun 12, 2007 | 48.38 | 48.66 | 47.51 | 47.55 | 3,462,642 | -0.77(-1.60%) |
Jun 11, 2007 | 48.34 | 48.70 | 48.11 | 48.32 | 2,957,813 | -0.13(-0.27%) |
Jun 08, 2007 | 47.82 | 48.46 | 47.51 | 48.45 | 2,399,836 | +0.06(+0.12%) |
Jun 07, 2007 | 48.26 | 49.04 | 48.03 | 48.39 | 5,560,881 | +0.17(+0.36%) |
Jun 06, 2007 | 49.25 | 48.72 | 47.71 | 48.22 | 3,389,916 | -0.64(-1.31%) |
Jun 05, 2007 | 49.53 | 49.57 | 48.42 | 48.86 | 4,415,013 | -0.75(-1.50%) |
Jun 04, 2007 | 49.43 | 50.08 | 48.96 | 49.61 | 3,979,582 | +0.18(+0.36%) |