Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.27 | 43.37 | 40.99 | 43.24 | 32,460,566 | +1.07(+2.53%) |
Jan 30, 2008 | 41.91 | 43.74 | 41.56 | 42.17 | 32,751,746 | -0.17(-0.40%) |
Jan 29, 2008 | 42.53 | 42.58 | 41.72 | 42.34 | 24,757,048 | +0.47(+1.12%) |
Jan 28, 2008 | 40.28 | 41.96 | 39.79 | 41.87 | 33,553,742 | +0.21(+0.50%) |
Jan 25, 2008 | 41.71 | 42.25 | 40.07 | 41.66 | 31,864,754 | +1.05(+2.57%) |
Jan 24, 2008 | 39.50 | 41.06 | 39.50 | 40.62 | 33,628,912 | +1.46(+3.74%) |
Jan 23, 2008 | 37.37 | 39.52 | 36.18 | 39.15 | 47,594,328 | -0.19(-0.47%) |
Jan 22, 2008 | 36.95 | 39.73 | 36.75 | 39.34 | 51,783,796 | -0.71(-1.76%) |
Jan 21, 2008 | 40.48 | 40.75 | 38.80 | 40.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 40.48 | 40.75 | 38.80 | 40.05 | 40,217,132 | +0.62(+1.56%) |
Jan 17, 2008 | 42.01 | 42.10 | 38.98 | 39.43 | 52,164,472 | -1.71(-4.16%) |
Jan 16, 2008 | 42.46 | 42.82 | 40.50 | 41.14 | 44,742,352 | -1.92(-4.46%) |
Jan 15, 2008 | 44.35 | 44.45 | 42.77 | 43.06 | 34,983,804 | -2.07(-4.60%) |
Jan 14, 2008 | 45.49 | 45.55 | 44.77 | 45.14 | 16,384,681 | +0.41(+0.91%) |
Jan 11, 2008 | 45.36 | 45.69 | 44.43 | 44.73 | 26,374,638 | -1.35(-2.93%) |
Jan 10, 2008 | 45.12 | 46.51 | 44.76 | 46.08 | 38,845,292 | +0.59(+1.30%) |
Jan 09, 2008 | 44.13 | 45.53 | 43.76 | 45.49 | 32,779,156 | +1.82(+4.17%) |
Jan 08, 2008 | 44.63 | 45.40 | 43.50 | 43.67 | 29,423,078 | -0.01(-0.01%) |
Jan 07, 2008 | 44.04 | 44.32 | 42.59 | 43.67 | 28,622,522 | -0.42(-0.95%) |
Jan 04, 2008 | 44.94 | 45.00 | 43.63 | 44.09 | 24,550,150 | -1.48(-3.24%) |
Jan 03, 2008 | 45.79 | 46.18 | 45.57 | 45.57 | 14,266,094 | -0.19(-0.42%) |
Jan 02, 2008 | 46.35 | 46.41 | 45.28 | 45.76 | 27,294,078 | +0.14(+0.31%) |
Jan 01, 2008 | 46.16 | 46.31 | 45.51 | 45.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.16 | 46.31 | 45.51 | 45.62 | 7,366,930 | -0.60(-1.31%) |
Dec 28, 2007 | 46.55 | 46.68 | 45.87 | 46.22 | 10,259,126 | -0.19(-0.41%) |
Dec 27, 2007 | 46.58 | 46.61 | 46.07 | 46.42 | 10,294,898 | -0.34(-0.74%) |
Dec 26, 2007 | 46.13 | 46.99 | 45.79 | 46.76 | 10,385,988 | +0.17(+0.36%) |
Dec 24, 2007 | 46.04 | 46.65 | 45.87 | 46.59 | 5,403,732 | +0.38(+0.82%) |
Dec 21, 2007 | 45.70 | 46.21 | 45.59 | 46.21 | 18,251,314 | +1.43(+3.19%) |
Dec 20, 2007 | 45.23 | 45.35 | 44.41 | 44.78 | 25,448,216 | +0.46(+1.05%) |
Dec 19, 2007 | 44.23 | 44.71 | 43.82 | 44.32 | 22,800,244 | +0.15(+0.33%) |
Dec 18, 2007 | 44.23 | 44.29 | 42.46 | 44.17 | 28,783,978 | +1.46(+3.41%) |
Dec 17, 2007 | 44.36 | 44.36 | 42.39 | 42.71 | 32,977,466 | -2.51(-5.55%) |
Dec 14, 2007 | 45.38 | 46.21 | 44.79 | 45.22 | 22,947,710 | -1.36(-2.91%) |
Dec 13, 2007 | 46.83 | 47.13 | 45.22 | 46.58 | 26,064,580 | -1.52(-3.15%) |
Dec 12, 2007 | 48.66 | 49.18 | 46.92 | 48.10 | 32,795,996 | +1.70(+3.66%) |
Dec 11, 2007 | 48.52 | 49.18 | 45.73 | 46.40 | 31,754,008 | -1.82(-3.77%) |
Dec 10, 2007 | 48.20 | 48.59 | 47.82 | 48.22 | 19,192,962 | -0.21(-0.43%) |
Dec 07, 2007 | 48.53 | 48.65 | 48.00 | 48.43 | 18,717,918 | +0.10(+0.20%) |
Dec 06, 2007 | 47.19 | 48.53 | 47.12 | 48.33 | 20,380,466 | +1.19(+2.52%) |
Dec 05, 2007 | 46.59 | 47.45 | 46.31 | 47.15 | 26,485,540 | +1.99(+4.41%) |
Dec 04, 2007 | 44.66 | 45.48 | 44.33 | 45.16 | 23,637,660 | -0.58(-1.26%) |
Dec 03, 2007 | 45.56 | 45.85 | 45.07 | 45.73 | 22,086,142 | -0.03(-0.06%) |
Nov 30, 2007 | 46.47 | 46.73 | 45.11 | 45.76 | 28,628,018 | +0.73(+1.63%) |
Nov 29, 2007 | 45.05 | 46.09 | 44.45 | 45.03 | 28,941,350 | -0.03(-0.06%) |
Nov 28, 2007 | 43.78 | 45.34 | 43.53 | 45.05 | 32,358,148 | +3.05(+7.27%) |
Nov 27, 2007 | 41.19 | 42.41 | 40.14 | 42.00 | 38,912,860 | +1.02(+2.48%) |
Nov 26, 2007 | 43.66 | 43.93 | 40.72 | 40.98 | 37,814,212 | -2.79(-6.38%) |
Nov 23, 2007 | 43.35 | 44.06 | 43.35 | 43.78 | 17,007,326 | +0.45(+1.03%) |
Nov 21, 2007 | 44.77 | 44.77 | 42.85 | 43.33 | 38,247,632 | -2.67(-5.81%) |
Nov 20, 2007 | 46.07 | 47.13 | 44.66 | 46.00 | 30,280,516 | +0.67(+1.47%) |
Nov 19, 2007 | 47.13 | 47.13 | 44.99 | 45.34 | 23,936,116 | -2.23(-4.69%) |
Nov 16, 2007 | 47.74 | 47.89 | 46.70 | 47.57 | 32,309,650 | +1.58(+3.44%) |
Nov 15, 2007 | 46.84 | 46.87 | 45.18 | 45.99 | 28,809,390 | -1.24(-2.63%) |
Nov 14, 2007 | 48.42 | 48.49 | 46.68 | 47.23 | 36,764,976 | +0.55(+1.19%) |
Nov 13, 2007 | 45.06 | 46.93 | 45.06 | 46.68 | 30,524,874 | +3.69(+8.57%) |
Nov 12, 2007 | 46.63 | 46.65 | 42.76 | 42.99 | 42,954,260 | -4.08(-8.66%) |
Nov 09, 2007 | 48.33 | 48.33 | 46.30 | 47.07 | 36,435,628 | -1.63(-3.35%) |
Nov 08, 2007 | 47.48 | 49.56 | 46.68 | 48.70 | 50,808,636 | +2.42(+5.23%) |
Nov 07, 2007 | 47.71 | 48.00 | 45.86 | 46.28 | 26,307,846 | -1.77(-3.68%) |
Nov 06, 2007 | 47.59 | 48.11 | 46.98 | 48.05 | 19,757,306 | +2.01(+4.36%) |
Nov 05, 2007 | 45.84 | 46.47 | 45.53 | 46.04 | 21,205,824 | -0.99(-2.10%) |
Nov 02, 2007 | 47.46 | 47.65 | 45.77 | 47.03 | 24,625,486 | +0.01(+0.02%) |
Nov 01, 2007 | 47.17 | 47.70 | 46.60 | 47.02 | 27,384,942 | -1.37(-2.83%) |
Oct 31, 2007 | 47.89 | 49.07 | 47.51 | 48.39 | 25,660,702 | +1.38(+2.95%) |
Oct 30, 2007 | 47.48 | 47.81 | 46.96 | 47.00 | 15,536,561 | -0.73(-1.53%) |
Oct 29, 2007 | 47.34 | 48.19 | 47.27 | 47.73 | 21,646,340 | +1.06(+2.26%) |
Oct 26, 2007 | 45.74 | 46.68 | 45.33 | 46.68 | 18,451,158 | +1.60(+3.55%) |
Oct 25, 2007 | 44.79 | 45.08 | 44.05 | 45.08 | 27,518,324 | +0.70(+1.58%) |
Oct 24, 2007 | 44.18 | 44.48 | 43.01 | 44.38 | 28,071,312 | -0.08(-0.18%) |
Oct 23, 2007 | 43.91 | 44.52 | 43.54 | 44.45 | 19,237,654 | +1.72(+4.02%) |
Oct 22, 2007 | 41.75 | 42.97 | 41.11 | 42.74 | 32,923,314 | -0.04(-0.09%) |
Oct 19, 2007 | 45.18 | 45.19 | 42.72 | 42.78 | 38,517,144 | -2.38(-5.27%) |
Oct 18, 2007 | 43.67 | 45.36 | 43.62 | 45.16 | 23,242,800 | +0.61(+1.37%) |
Oct 17, 2007 | 44.43 | 44.57 | 42.93 | 44.55 | 25,822,034 | +1.16(+2.67%) |
Oct 16, 2007 | 43.85 | 43.92 | 43.06 | 43.39 | 25,440,766 | -1.16(-2.60%) |
Oct 15, 2007 | 45.22 | 45.39 | 43.86 | 44.55 | 31,170,416 | -0.53(-1.18%) |
Oct 12, 2007 | 43.98 | 45.08 | 43.84 | 45.08 | 22,122,932 | +1.17(+2.66%) |
Oct 11, 2007 | 45.35 | 45.70 | 43.09 | 43.91 | 36,726,836 | +0.14(+0.32%) |
Oct 10, 2007 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 43.75 | 43.81 | 43.10 | 43.76 | 14,018,394 | -0.15(-0.33%) |
Oct 05, 2007 | 42.97 | 44.22 | 42.74 | 43.91 | 24,494,798 | +2.00(+4.76%) |
Oct 04, 2007 | 42.00 | 42.53 | 40.85 | 41.92 | 18,483,786 | +0.45(+1.08%) |
Oct 03, 2007 | 43.27 | 43.37 | 41.35 | 41.47 | 23,836,928 | -1.88(-4.33%) |
Oct 02, 2007 | 43.45 | 43.71 | 42.56 | 43.35 | 25,665,948 | -0.38(-0.87%) |
Oct 01, 2007 | 42.19 | 43.90 | 42.18 | 43.73 | 21,954,920 | +2.15(+5.17%) |
Sep 28, 2007 | 42.11 | 42.24 | 41.57 | 41.58 | 17,786,392 | -0.58(-1.38%) |
Sep 27, 2007 | 41.69 | 42.16 | 41.29 | 42.16 | 19,423,780 | +1.06(+2.59%) |
Sep 26, 2007 | 40.88 | 41.35 | 40.62 | 41.10 | 18,016,474 | +0.82(+2.04%) |
Sep 25, 2007 | 39.53 | 40.28 | 39.17 | 40.28 | 14,993,532 | +0.24(+0.59%) |
Sep 24, 2007 | 39.58 | 40.04 | 39.40 | 40.04 | 19,430,464 | +0.85(+2.18%) |
Sep 21, 2007 | 39.04 | 39.37 | 38.94 | 39.19 | 12,669,411 | +0.87(+2.27%) |
Sep 20, 2007 | 38.81 | 39.22 | 37.95 | 38.32 | 20,052,740 | -0.31(-0.79%) |
Sep 19, 2007 | 39.11 | 39.42 | 38.44 | 38.62 | 25,227,678 | +0.39(+1.02%) |
Sep 18, 2007 | 36.33 | 38.46 | 36.09 | 38.23 | 28,901,200 | +2.66(+7.49%) |
Sep 17, 2007 | 35.82 | 37.08 | 35.25 | 35.57 | 13,310,357 | -0.67(-1.84%) |
Sep 14, 2007 | 36.31 | 36.90 | 35.86 | 36.24 | 16,998,910 | -0.05(-0.12%) |
Sep 13, 2007 | 36.09 | 36.72 | 36.03 | 36.28 | 14,694,076 | +0.61(+1.71%) |
Sep 12, 2007 | 35.43 | 36.11 | 35.38 | 35.67 | 14,880,843 | +0.34(+0.98%) |
Sep 11, 2007 | 34.88 | 35.48 | 34.73 | 35.33 | 17,797,502 | +1.10(+3.22%) |
Sep 10, 2007 | 34.66 | 34.70 | 33.56 | 34.22 | 21,887,108 | -0.37(-1.08%) |
Sep 07, 2007 | 34.67 | 34.96 | 33.79 | 34.60 | 23,890,042 | -0.79(-2.24%) |
Sep 06, 2007 | 35.22 | 35.53 | 34.94 | 35.39 | 14,116,176 | +0.46(+1.33%) |
Sep 05, 2007 | 34.83 | 35.07 | 34.45 | 34.92 | 17,400,670 | -0.54(-1.53%) |
Sep 04, 2007 | 34.94 | 35.86 | 34.83 | 35.47 | 20,389,846 | +0.67(+1.93%) |
Aug 31, 2007 | 34.48 | 35.03 | 34.31 | 34.79 | 26,424,378 | +1.32(+3.95%) |
Aug 30, 2007 | 32.96 | 34.23 | 32.73 | 33.47 | 24,646,536 | -0.07(-0.22%) |
Aug 29, 2007 | 32.63 | 33.74 | 32.40 | 33.54 | 27,248,906 | +1.41(+4.38%) |
Aug 28, 2007 | 33.34 | 33.56 | 31.78 | 32.14 | 27,804,772 | -1.74(-5.12%) |
Aug 27, 2007 | 33.78 | 34.32 | 33.35 | 33.87 | 17,294,524 | -0.05(-0.13%) |
Aug 24, 2007 | 32.37 | 34.05 | 32.33 | 33.92 | 23,839,636 | +1.24(+3.81%) |
Aug 23, 2007 | 32.72 | 33.12 | 31.92 | 32.67 | 29,515,520 | +0.17(+0.52%) |
Aug 22, 2007 | 31.44 | 32.50 | 31.44 | 32.50 | 36,689,300 | +2.02(+6.64%) |
Aug 21, 2007 | 30.07 | 30.89 | 29.78 | 30.48 | 22,692,018 | +0.07(+0.22%) |
Aug 20, 2007 | 30.24 | 30.85 | 29.53 | 30.41 | 31,162,014 | +0.41(+1.36%) |
Aug 17, 2007 | 30.47 | 31.20 | 28.55 | 30.01 | 51,901,620 | +1.02(+3.51%) |
Aug 16, 2007 | 28.47 | 29.18 | 26.35 | 28.99 | 76,827,672 | -0.95(-3.17%) |
Aug 15, 2007 | 31.43 | 32.24 | 29.75 | 29.94 | 42,944,112 | -2.07(-6.46%) |
Aug 14, 2007 | 33.54 | 33.62 | 31.94 | 32.01 | 34,656,932 | -1.40(-4.20%) |
Aug 13, 2007 | 34.23 | 34.82 | 33.35 | 33.41 | 19,995,138 | -0.23(-0.67%) |
Aug 10, 2007 | 33.36 | 34.13 | 32.69 | 33.63 | 35,402,348 | -0.79(-2.30%) |
Aug 09, 2007 | 35.02 | 35.55 | 34.42 | 34.43 | 32,489,400 | -1.91(-5.26%) |
Aug 08, 2007 | 35.84 | 36.70 | 35.81 | 36.34 | 27,524,358 | +1.19(+3.38%) |
Aug 07, 2007 | 34.48 | 35.47 | 34.21 | 35.15 | 34,555,780 | +0.61(+1.77%) |
Aug 06, 2007 | 34.43 | 34.92 | 33.22 | 34.54 | 34,166,924 | +0.08(+0.23%) |
Aug 03, 2007 | 34.89 | 36.26 | 34.35 | 34.46 | 27,734,326 | -1.83(-5.03%) |
Aug 02, 2007 | 36.18 | 36.29 | 35.67 | 36.29 | 24,705,576 | +0.68(+1.92%) |
Aug 01, 2007 | 35.42 | 35.86 | 34.69 | 35.60 | 34,386,508 | -0.35(-0.97%) |
Jul 31, 2007 | 36.77 | 37.17 | 35.66 | 35.95 | 28,823,508 | -0.23(-0.62%) |
Jul 30, 2007 | 35.50 | 36.46 | 35.10 | 36.18 | 26,344,102 | +1.20(+3.44%) |
Jul 27, 2007 | 35.88 | 35.95 | 34.62 | 34.97 | 36,851,144 | -0.21(-0.61%) |
Jul 26, 2007 | 36.07 | 36.28 | 33.99 | 35.19 | 43,852,292 | -2.37(-6.31%) |
Jul 25, 2007 | 37.54 | 38.00 | 36.18 | 37.56 | 30,412,578 | +0.20(+0.53%) |
Jul 24, 2007 | 39.08 | 39.57 | 36.94 | 37.36 | 25,554,226 | -2.09(-5.30%) |
Jul 23, 2007 | 39.12 | 39.49 | 38.76 | 39.45 | 12,855,311 | +0.88(+2.27%) |
Jul 20, 2007 | 38.86 | 38.90 | 38.15 | 38.58 | 14,598,754 | -0.43(-1.10%) |
Jul 19, 2007 | 39.10 | 39.28 | 38.88 | 39.01 | 14,469,778 | +0.46(+1.20%) |
Jul 18, 2007 | 38.33 | 38.59 | 37.96 | 38.54 | 14,399,848 | -0.02(-0.06%) |
Jul 17, 2007 | 38.38 | 38.64 | 38.16 | 38.56 | 10,648,825 | +0.35(+0.92%) |
Jul 16, 2007 | 38.52 | 38.55 | 37.87 | 38.21 | 13,430,262 | -0.34(-0.89%) |
Jul 13, 2007 | 38.43 | 38.76 | 38.07 | 38.56 | 11,035,954 | +0.25(+0.65%) |
Jul 12, 2007 | 37.38 | 38.41 | 37.37 | 38.31 | 14,726,329 | +1.25(+3.37%) |
Jul 11, 2007 | 36.23 | 37.14 | 36.23 | 37.06 | 12,834,419 | +0.64(+1.75%) |
Jul 10, 2007 | 36.52 | 36.74 | 36.21 | 36.42 | 18,487,778 | -0.54(-1.45%) |
Jul 09, 2007 | 36.74 | 37.22 | 36.70 | 36.96 | 10,824,840 | +0.27(+0.72%) |
Jul 06, 2007 | 36.48 | 36.70 | 36.18 | 36.69 | 12,782,110 | +0.58(+1.61%) |
Jul 05, 2007 | 35.84 | 36.18 | 35.67 | 36.11 | 13,885,026 | +0.26(+0.73%) |
Jul 03, 2007 | 35.84 | 36.04 | 35.48 | 35.85 | 7,979,121 | +0.31(+0.86%) |
Jul 02, 2007 | 35.01 | 35.66 | 35.00 | 35.55 | 11,420,970 | +0.83(+2.38%) |
Jun 29, 2007 | 34.64 | 35.04 | 34.28 | 34.72 | 14,418,064 | +0.26(+0.75%) |
Jun 28, 2007 | 34.64 | 34.96 | 34.44 | 34.46 | 14,099,970 | +0.07(+0.20%) |
Jun 27, 2007 | 33.47 | 34.39 | 33.32 | 34.39 | 12,961,562 | +0.60(+1.77%) |
Jun 26, 2007 | 34.63 | 34.63 | 33.72 | 33.79 | 14,235,013 | -0.41(-1.19%) |
Jun 25, 2007 | 34.22 | 34.91 | 33.86 | 34.20 | 14,873,224 | -0.40(-1.16%) |
Jun 22, 2007 | 35.01 | 35.03 | 34.31 | 34.60 | 14,341,958 | -0.64(-1.81%) |
Jun 21, 2007 | 34.77 | 35.43 | 34.36 | 35.24 | 15,991,435 | +0.60(+1.75%) |
Jun 20, 2007 | 35.65 | 35.77 | 34.51 | 34.64 | 17,096,284 | -0.80(-2.25%) |
Jun 19, 2007 | 35.42 | 35.66 | 35.29 | 35.43 | 10,826,255 | -0.14(-0.38%) |
Jun 18, 2007 | 35.81 | 35.81 | 35.23 | 35.57 | 13,941,280 | +0.15(+0.42%) |
Jun 15, 2007 | 35.08 | 35.47 | 35.07 | 35.42 | 14,261,822 | +0.91(+2.64%) |
Jun 14, 2007 | 34.06 | 34.55 | 34.04 | 34.51 | 12,632,577 | +0.93(+2.76%) |
Jun 13, 2007 | 33.14 | 33.79 | 33.00 | 33.58 | 14,153,029 | +0.62(+1.87%) |
Jun 12, 2007 | 33.33 | 33.54 | 32.67 | 32.97 | 21,637,474 | -0.51(-1.52%) |
Jun 11, 2007 | 33.06 | 33.73 | 32.85 | 33.48 | 13,914,609 | +0.55(+1.68%) |
Jun 08, 2007 | 32.11 | 33.13 | 31.80 | 32.92 | 21,080,284 | +1.15(+3.61%) |
Jun 07, 2007 | 33.01 | 33.31 | 31.40 | 31.78 | 24,233,954 | -1.31(-3.96%) |
Jun 06, 2007 | 33.47 | 33.57 | 32.70 | 33.09 | 22,761,574 | -0.92(-2.69%) |
Jun 05, 2007 | 34.13 | 34.24 | 33.66 | 34.00 | 12,889,336 | -0.28(-0.82%) |
Jun 04, 2007 | 34.03 | 34.47 | 33.96 | 34.28 | 10,737,243 | -0.31(-0.90%) |
Jun 01, 2007 | 34.03 | 34.73 | 34.03 | 34.60 | 14,684,669 | +1.08(+3.22%) |
May 31, 2007 | 33.75 | 33.97 | 33.38 | 33.52 | 10,197,289 | +0.06(+0.17%) |
May 30, 2007 | 31.94 | 33.47 | 31.75 | 33.46 | 14,926,031 | +0.59(+1.81%) |
May 29, 2007 | 33.35 | 33.49 | 32.45 | 32.87 | 15,027,322 | +0.16(+0.50%) |
May 25, 2007 | 32.28 | 32.75 | 32.22 | 32.70 | 10,699,852 | +0.96(+3.03%) |
May 24, 2007 | 32.62 | 33.04 | 31.53 | 31.74 | 22,788,172 | -1.17(-3.56%) |
May 23, 2007 | 33.29 | 33.62 | 32.78 | 32.91 | 11,506,036 | -0.15(-0.46%) |
May 22, 2007 | 33.65 | 33.63 | 33.06 | 33.06 | 15,930,131 | -0.29(-0.86%) |
May 21, 2007 | 33.17 | 33.74 | 33.07 | 33.35 | 29,932,806 | +0.33(+0.99%) |
May 18, 2007 | 32.61 | 33.06 | 32.44 | 33.02 | 13,653,465 | +0.38(+1.16%) |
May 17, 2007 | 32.49 | 32.98 | 32.23 | 32.65 | 16,562,704 | -0.03(-0.09%) |
May 16, 2007 | 32.09 | 32.82 | 31.84 | 32.67 | 19,477,176 | +1.01(+3.18%) |
May 15, 2007 | 31.29 | 31.87 | 31.18 | 31.67 | 18,039,672 | +0.46(+1.47%) |
May 14, 2007 | 31.37 | 31.62 | 30.94 | 31.21 | 13,668,015 | -0.27(-0.84%) |
May 11, 2007 | 30.95 | 31.52 | 30.94 | 31.48 | 13,743,206 | +0.66(+2.15%) |
May 10, 2007 | 31.53 | 31.69 | 30.68 | 30.81 | 20,589,090 | -0.89(-2.80%) |
May 09, 2007 | 30.80 | 31.75 | 30.76 | 31.70 | 15,461,865 | +0.71(+2.28%) |
May 08, 2007 | 30.72 | 31.00 | 30.29 | 31.00 | 14,877,382 | +0.07(+0.24%) |
May 07, 2007 | 30.92 | 31.08 | 30.77 | 30.92 | 9,223,426 | -0.10(-0.33%) |
May 04, 2007 | 31.02 | 31.24 | 30.80 | 31.02 | 7,646,016 | +0.21(+0.70%) |
May 03, 2007 | 30.67 | 30.83 | 30.45 | 30.81 | 10,721,718 | +0.51(+1.70%) |
May 02, 2007 | 29.90 | 30.41 | 29.89 | 30.29 | 13,825,455 | +0.62(+2.08%) |
May 01, 2007 | 29.85 | 29.91 | 29.41 | 29.68 | 10,785,061 | -0.03(-0.11%) |
Apr 30, 2007 | 30.26 | 30.27 | 29.56 | 29.71 | 12,755,436 | -0.53(-1.74%) |
Apr 27, 2007 | 29.80 | 30.24 | 29.64 | 30.24 | 13,369,997 | -0.05(-0.15%) |
Apr 26, 2007 | 30.67 | 30.67 | 30.16 | 30.28 | 11,062,912 | -0.36(-1.16%) |
Apr 25, 2007 | 30.47 | 30.81 | 30.26 | 30.64 | 11,886,062 | +0.53(+1.75%) |
Apr 24, 2007 | 30.18 | 30.28 | 29.76 | 30.11 | 10,882,554 | -0.05(-0.15%) |
Apr 23, 2007 | 30.36 | 30.84 | 30.12 | 30.16 | 8,777,664 | -0.38(-1.26%) |
Apr 20, 2007 | 30.62 | 30.64 | 30.25 | 30.54 | 7,568,614 | +0.57(+1.90%) |
Apr 19, 2007 | 29.61 | 30.06 | 29.45 | 29.97 | 11,384,014 | -0.03(-0.11%) |
Apr 18, 2007 | 29.93 | 30.29 | 29.77 | 30.01 | 11,245,861 | -0.10(-0.32%) |
Apr 17, 2007 | 30.38 | 30.40 | 29.92 | 30.10 | 12,245,349 | -0.15(-0.50%) |
Apr 16, 2007 | 29.97 | 30.27 | 29.91 | 30.25 | 9,694,929 | +0.41(+1.36%) |
Apr 13, 2007 | 29.53 | 29.85 | 29.17 | 29.85 | 8,507,855 | +0.67(+2.31%) |
Apr 12, 2007 | 28.76 | 29.27 | 28.51 | 29.17 | 11,688,743 | +0.27(+0.94%) |
Apr 11, 2007 | 29.40 | 29.42 | 28.74 | 28.90 | 14,722,752 | -0.34(-1.18%) |
Apr 10, 2007 | 29.03 | 29.33 | 29.00 | 29.25 | 8,430,716 | +0.14(+0.47%) |
Apr 09, 2007 | 29.38 | 29.55 | 29.11 | 29.11 | 10,551,796 | +0.14(+0.49%) |
Apr 05, 2007 | 28.77 | 28.99 | 28.66 | 28.97 | 4,464,415 | +0.19(+0.67%) |
Apr 04, 2007 | 28.52 | 28.93 | 28.40 | 28.78 | 11,626,036 | +0.14(+0.49%) |
Apr 03, 2007 | 28.34 | 28.64 | 28.21 | 28.64 | 8,741,494 | +0.61(+2.18%) |
Apr 02, 2007 | 28.16 | 28.16 | 27.61 | 28.03 | 12,480,997 | +0.20(+0.73%) |
Mar 30, 2007 | 27.95 | 28.06 | 27.30 | 27.82 | 12,220,224 | -0.06(-0.20%) |
Mar 29, 2007 | 27.46 | 27.96 | 27.25 | 27.88 | 12,527,090 | +0.90(+3.35%) |
Mar 28, 2007 | 27.19 | 27.19 | 26.68 | 26.98 | 11,835,467 | -0.45(-1.63%) |
Mar 27, 2007 | 27.57 | 27.61 | 27.34 | 27.42 | 7,456,518 | -0.41(-1.46%) |
Mar 26, 2007 | 27.77 | 27.85 | 27.24 | 27.83 | 8,835,339 | +0.16(+0.57%) |
Mar 23, 2007 | 27.54 | 27.81 | 27.36 | 27.67 | 7,862,868 | +0.14(+0.49%) |
Mar 22, 2007 | 27.78 | 27.84 | 27.47 | 27.54 | 7,823,031 | -0.18(-0.63%) |
Mar 21, 2007 | 26.85 | 27.71 | 26.70 | 27.71 | 15,904,429 | +1.01(+3.77%) |
Mar 20, 2007 | 26.39 | 26.71 | 26.27 | 26.70 | 10,932,183 | +0.51(+1.96%) |
Mar 19, 2007 | 25.99 | 26.38 | 25.95 | 26.19 | 10,025,652 | +0.55(+2.14%) |
Mar 16, 2007 | 26.11 | 26.21 | 25.46 | 25.64 | 8,499,672 | -0.30(-1.15%) |
Mar 15, 2007 | 25.75 | 26.20 | 25.75 | 25.94 | 9,495,086 | +0.03(+0.13%) |
Mar 14, 2007 | 25.44 | 25.98 | 24.93 | 25.91 | 23,031,090 | +0.46(+1.82%) |
Mar 13, 2007 | 26.47 | 26.38 | 25.35 | 25.44 | 13,845,224 | -1.02(-3.87%) |
Mar 12, 2007 | 26.25 | 26.67 | 26.19 | 26.47 | 20,026,096 | +0.10(+0.39%) |
Mar 09, 2007 | 26.35 | 26.41 | 25.98 | 26.37 | 11,975,749 | +0.45(+1.72%) |
Mar 08, 2007 | 26.04 | 26.18 | 25.70 | 25.92 | 11,704,031 | +0.50(+1.98%) |
Mar 07, 2007 | 25.52 | 25.90 | 25.24 | 25.42 | 13,522,913 | -0.27(-1.03%) |
Mar 06, 2007 | 24.88 | 25.68 | 24.88 | 25.68 | 20,671,602 | +1.54(+6.39%) |
Mar 05, 2007 | 23.99 | 24.75 | 22.50 | 24.14 | 22,566,910 | -0.64(-2.60%) |
Mar 02, 2007 | 25.42 | 25.66 | 24.75 | 24.78 | 19,482,836 | -0.90(-3.50%) |
Mar 01, 2007 | 24.74 | 25.91 | 24.46 | 25.68 | 21,884,492 | -0.22(-0.85%) |
Feb 28, 2007 | 25.82 | 26.03 | 25.46 | 25.90 | 18,275,498 | +0.46(+1.80%) |
Feb 27, 2007 | 26.46 | 26.61 | 24.53 | 25.44 | 34,887,960 | -2.35(-8.47%) |
Feb 26, 2007 | 27.98 | 27.98 | 27.50 | 27.80 | 8,008,683 | +0.09(+0.32%) |
Feb 23, 2007 | 27.90 | 28.01 | 27.42 | 27.71 | 10,951,146 | -0.16(-0.59%) |
Feb 22, 2007 | 28.12 | 28.25 | 27.76 | 27.87 | 13,930,489 | +0.11(+0.41%) |
Feb 21, 2007 | 27.59 | 27.85 | 27.30 | 27.76 | 9,765,035 | +0.11(+0.41%) |
Feb 20, 2007 | 27.47 | 27.68 | 27.25 | 27.65 | 5,510,068 | -0.06(-0.20%) |
Feb 16, 2007 | 27.40 | 27.70 | 27.33 | 27.70 | 4,154,487 | +0.05(+0.16%) |
Feb 15, 2007 | 27.65 | 27.79 | 27.51 | 27.66 | 6,760,395 | +0.20(+0.74%) |
Feb 14, 2007 | 27.25 | 27.76 | 27.14 | 27.46 | 13,505,147 | +0.22(+0.81%) |
Feb 13, 2007 | 26.56 | 27.24 | 26.51 | 27.24 | 8,588,238 | +0.83(+3.12%) |
Feb 12, 2007 | 26.55 | 26.68 | 26.17 | 26.41 | 9,163,820 | -0.35(-1.31%) |
Feb 09, 2007 | 26.93 | 27.15 | 26.46 | 26.76 | 9,854,723 | -0.41(-1.52%) |
Feb 08, 2007 | 26.74 | 27.17 | 26.60 | 27.17 | 10,097,429 | +0.11(+0.40%) |
Feb 07, 2007 | 27.31 | 27.39 | 26.85 | 27.07 | 11,616,996 | -0.45(-1.62%) |
Feb 06, 2007 | 27.59 | 27.66 | 27.27 | 27.51 | 9,510,830 | +0.07(+0.25%) |
Feb 05, 2007 | 27.33 | 27.51 | 27.16 | 27.44 | 8,112,438 | +0.29(+1.06%) |
Feb 02, 2007 | 27.20 | 27.22 | 26.86 | 27.16 | 11,044,196 | +0.03(+0.10%) |