Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.40 | 43.61 | 41.40 | 43.04 | 4,862,028 | +0.27(+0.64%) |
Jan 30, 2008 | 43.30 | 44.61 | 42.59 | 42.76 | 3,469,875 | -0.75(-1.72%) |
Jan 29, 2008 | 43.64 | 44.21 | 42.96 | 43.51 | 4,289,132 | +0.02(+0.05%) |
Jan 28, 2008 | 42.82 | 43.49 | 42.07 | 43.49 | 4,091,716 | +0.89(+2.10%) |
Jan 25, 2008 | 45.06 | 45.59 | 42.43 | 42.59 | 6,486,275 | -2.22(-4.95%) |
Jan 24, 2008 | 44.58 | 45.29 | 43.82 | 44.81 | 4,171,936 | +0.49(+1.10%) |
Jan 23, 2008 | 41.82 | 44.60 | 41.55 | 44.32 | 7,932,403 | +1.16(+2.69%) |
Jan 22, 2008 | 40.67 | 43.67 | 40.02 | 43.16 | 6,015,945 | +1.42(+3.40%) |
Jan 21, 2008 | 43.38 | 43.49 | 41.03 | 41.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.38 | 43.49 | 41.03 | 41.74 | 9,232,158 | -1.25(-2.90%) |
Jan 17, 2008 | 44.52 | 44.83 | 42.81 | 42.99 | 7,730,533 | -1.77(-3.95%) |
Jan 16, 2008 | 44.56 | 45.71 | 44.37 | 44.76 | 3,328,516 | +0.10(+0.21%) |
Jan 15, 2008 | 44.78 | 45.82 | 44.45 | 44.66 | 3,676,183 | -0.12(-0.26%) |
Jan 14, 2008 | 44.74 | 44.88 | 43.93 | 44.78 | 5,898,019 | +0.31(+0.70%) |
Jan 11, 2008 | 45.19 | 45.54 | 44.25 | 44.47 | 2,817,002 | -1.09(-2.38%) |
Jan 10, 2008 | 44.93 | 46.13 | 44.52 | 45.56 | 3,851,503 | +0.36(+0.80%) |
Jan 09, 2008 | 44.88 | 45.21 | 43.92 | 45.20 | 2,875,112 | +0.69(+1.54%) |
Jan 08, 2008 | 45.81 | 45.81 | 44.38 | 44.51 | 2,782,754 | -0.89(-1.97%) |
Jan 07, 2008 | 45.25 | 45.97 | 44.54 | 45.40 | 4,181,084 | +0.52(+1.15%) |
Jan 04, 2008 | 44.60 | 45.44 | 44.60 | 44.89 | 2,345,910 | -0.13(-0.28%) |
Jan 03, 2008 | 45.30 | 45.42 | 44.63 | 45.01 | 3,181,820 | -0.10(-0.21%) |
Jan 02, 2008 | 45.71 | 45.88 | 44.91 | 45.11 | 2,829,452 | -0.55(-1.20%) |
Jan 01, 2008 | 45.50 | 46.17 | 45.22 | 45.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 45.50 | 46.17 | 45.22 | 45.65 | 1,317,876 | -0.09(-0.19%) |
Dec 28, 2007 | 45.99 | 46.26 | 45.23 | 45.74 | 1,237,209 | +0.43(+0.95%) |
Dec 27, 2007 | 46.22 | 46.29 | 45.31 | 45.31 | 1,368,251 | -1.14(-2.45%) |
Dec 26, 2007 | 46.47 | 46.61 | 46.02 | 46.45 | 1,221,222 | -0.21(-0.46%) |
Dec 24, 2007 | 45.53 | 46.78 | 45.53 | 46.67 | 903,988 | +0.92(+2.00%) |
Dec 21, 2007 | 45.79 | 46.12 | 45.08 | 45.75 | 2,796,841 | +0.86(+1.91%) |
Dec 20, 2007 | 44.71 | 45.40 | 44.46 | 44.89 | 2,658,226 | +0.47(+1.06%) |
Dec 19, 2007 | 45.40 | 45.81 | 44.04 | 44.42 | 2,284,768 | -0.53(-1.18%) |
Dec 18, 2007 | 45.50 | 45.50 | 44.29 | 44.95 | 2,251,085 | -0.13(-0.29%) |
Dec 17, 2007 | 44.01 | 45.65 | 43.86 | 45.09 | 2,543,421 | +1.11(+2.52%) |
Dec 14, 2007 | 45.03 | 45.21 | 43.96 | 43.98 | 2,081,959 | -0.95(-2.11%) |
Dec 13, 2007 | 44.26 | 45.02 | 43.79 | 44.92 | 2,618,794 | +0.55(+1.23%) |
Dec 12, 2007 | 45.47 | 45.66 | 43.60 | 44.38 | 3,496,401 | +0.23(+0.52%) |
Dec 11, 2007 | 46.07 | 46.55 | 44.12 | 44.15 | 2,914,790 | -1.90(-4.12%) |
Dec 10, 2007 | 45.00 | 46.30 | 44.97 | 46.05 | 1,636,093 | +1.09(+2.42%) |
Dec 07, 2007 | 44.97 | 45.76 | 44.80 | 44.96 | 1,959,457 | -0.16(-0.36%) |
Dec 06, 2007 | 44.04 | 45.12 | 43.88 | 45.12 | 1,878,480 | +1.06(+2.42%) |
Dec 05, 2007 | 44.15 | 44.35 | 43.40 | 44.06 | 1,903,036 | +0.48(+1.10%) |
Dec 04, 2007 | 43.97 | 44.12 | 43.47 | 43.58 | 2,278,149 | -0.46(-1.04%) |
Dec 03, 2007 | 43.78 | 44.47 | 43.14 | 44.04 | 2,058,677 | -0.18(-0.40%) |
Nov 30, 2007 | 43.97 | 44.93 | 43.71 | 44.21 | 3,051,935 | +1.03(+2.38%) |
Nov 29, 2007 | 43.88 | 44.12 | 42.96 | 43.19 | 3,360,671 | -1.15(-2.60%) |
Nov 28, 2007 | 43.80 | 45.01 | 43.56 | 44.34 | 4,576,290 | +0.61(+1.40%) |
Nov 27, 2007 | 42.81 | 43.80 | 42.78 | 43.73 | 2,213,431 | +1.05(+2.46%) |
Nov 26, 2007 | 43.53 | 43.70 | 42.55 | 42.68 | 2,698,675 | -0.76(-1.75%) |
Nov 23, 2007 | 43.02 | 43.62 | 42.85 | 43.44 | 1,248,864 | +0.61(+1.43%) |
Nov 21, 2007 | 41.75 | 43.71 | 41.46 | 42.82 | 4,046,269 | +0.44(+1.05%) |
Nov 20, 2007 | 42.57 | 42.79 | 41.11 | 42.38 | 4,866,183 | -0.21(-0.49%) |
Nov 19, 2007 | 42.62 | 43.17 | 41.91 | 42.59 | 3,635,607 | -0.39(-0.91%) |
Nov 16, 2007 | 43.90 | 43.99 | 42.61 | 42.98 | 2,915,923 | -0.50(-1.14%) |
Nov 15, 2007 | 43.59 | 44.02 | 43.06 | 43.47 | 2,853,515 | -0.46(-1.04%) |
Nov 14, 2007 | 45.09 | 45.09 | 43.81 | 43.93 | 1,917,786 | -0.42(-0.95%) |
Nov 13, 2007 | 43.47 | 44.38 | 43.23 | 44.35 | 2,735,813 | +1.15(+2.67%) |
Nov 12, 2007 | 43.19 | 44.46 | 43.01 | 43.20 | 2,623,085 | -0.05(-0.12%) |
Nov 09, 2007 | 41.66 | 44.23 | 41.26 | 43.25 | 3,031,217 | +0.95(+2.25%) |
Nov 08, 2007 | 42.03 | 42.73 | 41.13 | 42.30 | 2,692,848 | +0.30(+0.72%) |
Nov 07, 2007 | 42.57 | 42.87 | 41.89 | 42.00 | 2,655,292 | -1.25(-2.89%) |
Nov 06, 2007 | 42.48 | 43.35 | 41.89 | 43.24 | 1,941,738 | +1.03(+2.43%) |
Nov 05, 2007 | 42.48 | 42.89 | 41.68 | 42.22 | 3,168,697 | -0.60(-1.40%) |
Nov 02, 2007 | 42.91 | 43.04 | 41.78 | 42.82 | 3,101,720 | +0.01(+0.02%) |
Nov 01, 2007 | 44.22 | 44.58 | 42.73 | 42.81 | 3,059,229 | -1.98(-4.42%) |
Oct 31, 2007 | 45.87 | 47.04 | 44.18 | 44.79 | 2,548,117 | -0.52(-1.14%) |
Oct 30, 2007 | 45.42 | 46.05 | 45.20 | 45.31 | 2,175,304 | -0.11(-0.24%) |
Oct 29, 2007 | 45.04 | 45.58 | 44.89 | 45.42 | 1,880,302 | +0.59(+1.32%) |
Oct 26, 2007 | 44.26 | 44.83 | 43.61 | 44.83 | 3,257,917 | +1.12(+2.55%) |
Oct 25, 2007 | 43.66 | 44.16 | 42.85 | 43.71 | 3,834,625 | +0.19(+0.44%) |
Oct 24, 2007 | 44.78 | 44.98 | 42.42 | 43.52 | 6,014,222 | -1.15(-2.58%) |
Oct 23, 2007 | 44.81 | 46.19 | 44.46 | 44.67 | 2,504,442 | -0.07(-0.15%) |
Oct 22, 2007 | 43.30 | 45.08 | 43.10 | 44.74 | 2,100,742 | +1.20(+2.75%) |
Oct 19, 2007 | 45.41 | 45.41 | 43.43 | 43.54 | 2,597,239 | -1.56(-3.46%) |
Oct 18, 2007 | 44.77 | 45.50 | 44.75 | 45.10 | 1,563,242 | -0.16(-0.36%) |
Oct 17, 2007 | 45.78 | 45.96 | 44.72 | 45.26 | 1,507,760 | +0.02(+0.05%) |
Oct 16, 2007 | 46.08 | 46.08 | 45.09 | 45.24 | 1,696,264 | -0.84(-1.83%) |
Oct 15, 2007 | 46.64 | 47.15 | 45.89 | 46.08 | 1,700,188 | -0.47(-1.02%) |
Oct 12, 2007 | 45.66 | 46.68 | 45.57 | 46.56 | 2,433,364 | +0.84(+1.84%) |
Oct 11, 2007 | 46.48 | 46.56 | 45.54 | 45.71 | 2,075,030 | -0.30(-0.64%) |
Oct 10, 2007 | 46.70 | 46.79 | 45.88 | 46.01 | 1,579,886 | -0.79(-1.69%) |
Oct 09, 2007 | 46.56 | 47.35 | 46.24 | 46.80 | 1,918,057 | +0.32(+0.68%) |
Oct 08, 2007 | 45.82 | 46.60 | 45.82 | 46.48 | 1,331,164 | +0.52(+1.13%) |
Oct 05, 2007 | 46.42 | 46.75 | 45.85 | 45.96 | 2,116,574 | -0.05(-0.11%) |
Oct 04, 2007 | 45.99 | 46.45 | 45.89 | 46.02 | 1,817,242 | +0.27(+0.58%) |
Oct 03, 2007 | 45.45 | 46.03 | 45.38 | 45.75 | 1,953,105 | +0.00(+0.00%) |
Oct 02, 2007 | 44.99 | 45.90 | 44.95 | 45.75 | 2,536,479 | +0.07(+0.16%) |
Oct 01, 2007 | 44.97 | 45.89 | 44.83 | 45.68 | 2,801,711 | +0.92(+2.05%) |
Sep 28, 2007 | 44.04 | 45.28 | 44.04 | 44.76 | 2,842,713 | +0.75(+1.71%) |
Sep 27, 2007 | 43.60 | 44.08 | 43.36 | 44.01 | 2,439,318 | +0.61(+1.40%) |
Sep 26, 2007 | 43.58 | 43.75 | 43.13 | 43.40 | 2,572,204 | -0.01(-0.02%) |
Sep 25, 2007 | 43.24 | 44.00 | 43.10 | 43.41 | 2,299,801 | -0.04(-0.10%) |
Sep 24, 2007 | 43.93 | 43.96 | 43.30 | 43.45 | 1,921,169 | -0.45(-1.03%) |
Sep 21, 2007 | 44.23 | 44.24 | 43.66 | 43.90 | 3,625,958 | +0.24(+0.56%) |
Sep 20, 2007 | 44.12 | 44.24 | 43.64 | 43.66 | 2,411,577 | -0.48(-1.09%) |
Sep 19, 2007 | 44.08 | 44.34 | 43.79 | 44.14 | 2,870,860 | +0.54(+1.24%) |
Sep 18, 2007 | 43.48 | 44.02 | 42.97 | 43.60 | 3,229,735 | +0.40(+0.92%) |
Sep 17, 2007 | 42.75 | 43.37 | 42.64 | 43.20 | 1,953,511 | +0.38(+0.88%) |
Sep 14, 2007 | 42.68 | 43.13 | 42.45 | 42.82 | 1,804,521 | -0.10(-0.24%) |
Sep 13, 2007 | 42.78 | 43.33 | 42.37 | 42.93 | 1,729,147 | +0.56(+1.33%) |
Sep 12, 2007 | 42.37 | 42.68 | 42.04 | 42.37 | 1,776,916 | -0.30(-0.69%) |
Sep 11, 2007 | 42.57 | 42.84 | 42.07 | 42.66 | 1,731,583 | +0.36(+0.86%) |
Sep 10, 2007 | 41.81 | 42.89 | 41.50 | 42.30 | 2,467,736 | +0.80(+1.92%) |
Sep 07, 2007 | 41.72 | 42.25 | 41.38 | 41.50 | 2,058,115 | -0.81(-1.92%) |
Sep 06, 2007 | 42.47 | 42.86 | 42.05 | 42.31 | 1,607,357 | -0.29(-0.68%) |
Sep 05, 2007 | 42.67 | 42.81 | 42.05 | 42.60 | 1,863,251 | -0.58(-1.35%) |
Sep 04, 2007 | 42.54 | 43.30 | 42.54 | 43.19 | 1,842,276 | +0.50(+1.18%) |
Aug 31, 2007 | 42.85 | 43.16 | 42.17 | 42.68 | 2,242,559 | +0.55(+1.30%) |
Aug 30, 2007 | 42.24 | 42.59 | 41.85 | 42.14 | 2,472,337 | -0.58(-1.35%) |
Aug 29, 2007 | 42.27 | 42.90 | 41.92 | 42.71 | 2,829,317 | +0.79(+1.89%) |
Aug 28, 2007 | 43.14 | 43.27 | 41.86 | 41.92 | 2,134,302 | -1.54(-3.55%) |
Aug 27, 2007 | 43.90 | 44.18 | 43.47 | 43.47 | 1,364,183 | -0.87(-1.97%) |
Aug 24, 2007 | 43.29 | 44.49 | 42.78 | 44.34 | 2,401,157 | +1.28(+2.97%) |
Aug 23, 2007 | 43.98 | 44.10 | 42.84 | 43.06 | 2,479,238 | -0.77(-1.75%) |
Aug 22, 2007 | 43.67 | 44.28 | 42.87 | 43.83 | 3,575,619 | +0.35(+0.80%) |
Aug 21, 2007 | 42.82 | 43.78 | 42.64 | 43.48 | 1,887,068 | +0.35(+0.82%) |
Aug 20, 2007 | 42.71 | 43.75 | 42.22 | 43.13 | 2,138,497 | +0.64(+1.50%) |
Aug 17, 2007 | 42.83 | 43.30 | 41.43 | 42.49 | 4,167,518 | +1.24(+3.01%) |
Aug 16, 2007 | 39.74 | 41.75 | 39.59 | 41.25 | 4,782,287 | +1.17(+2.93%) |
Aug 15, 2007 | 40.37 | 41.26 | 39.99 | 40.07 | 2,678,206 | -0.18(-0.46%) |
Aug 14, 2007 | 41.85 | 42.12 | 40.18 | 40.26 | 2,856,246 | -1.73(-4.12%) |
Aug 13, 2007 | 42.64 | 43.07 | 41.77 | 41.99 | 3,111,734 | +0.13(+0.30%) |
Aug 10, 2007 | 41.38 | 42.07 | 40.31 | 41.86 | 5,241,300 | +0.01(+0.04%) |
Aug 09, 2007 | 41.68 | 43.16 | 40.41 | 41.85 | 4,195,800 | -1.17(-2.73%) |
Aug 08, 2007 | 44.48 | 44.60 | 42.08 | 43.02 | 4,465,768 | -1.07(-2.43%) |
Aug 07, 2007 | 42.64 | 44.55 | 42.24 | 44.09 | 4,341,948 | +0.89(+2.05%) |
Aug 06, 2007 | 40.75 | 43.21 | 40.11 | 43.21 | 3,471,556 | +2.30(+5.62%) |
Aug 03, 2007 | 41.27 | 42.51 | 40.78 | 40.91 | 3,911,218 | -1.60(-3.77%) |
Aug 02, 2007 | 43.44 | 44.28 | 42.49 | 42.51 | 3,302,538 | -0.89(-2.06%) |
Aug 01, 2007 | 42.79 | 43.56 | 41.45 | 43.41 | 3,408,846 | +0.75(+1.77%) |
Jul 31, 2007 | 44.16 | 44.55 | 42.61 | 42.65 | 3,405,519 | -1.43(-3.25%) |
Jul 30, 2007 | 43.76 | 44.25 | 42.32 | 44.09 | 3,941,395 | +1.72(+4.06%) |
Jul 27, 2007 | 43.09 | 43.30 | 42.29 | 42.37 | 3,343,270 | -1.00(-2.30%) |
Jul 26, 2007 | 44.75 | 44.82 | 42.87 | 43.36 | 5,204,096 | -1.45(-3.23%) |
Jul 25, 2007 | 43.97 | 44.96 | 43.90 | 44.81 | 5,464,500 | +2.05(+4.80%) |
Jul 24, 2007 | 44.26 | 44.96 | 42.62 | 42.76 | 3,196,427 | -2.13(-4.74%) |
Jul 23, 2007 | 44.90 | 45.10 | 44.73 | 44.89 | 1,508,978 | +0.14(+0.31%) |
Jul 20, 2007 | 45.76 | 45.76 | 44.37 | 44.75 | 2,568,656 | -1.05(-2.29%) |
Jul 19, 2007 | 45.32 | 45.87 | 45.15 | 45.79 | 2,150,540 | +0.76(+1.69%) |
Jul 18, 2007 | 45.17 | 45.23 | 44.32 | 45.03 | 2,426,733 | -0.37(-0.81%) |
Jul 17, 2007 | 45.54 | 45.63 | 45.03 | 45.40 | 2,638,783 | -0.23(-0.50%) |
Jul 16, 2007 | 45.48 | 45.79 | 45.17 | 45.63 | 1,379,204 | -0.01(-0.03%) |
Jul 13, 2007 | 45.62 | 45.85 | 45.21 | 45.65 | 1,422,642 | +0.09(+0.19%) |
Jul 12, 2007 | 45.21 | 45.80 | 44.80 | 45.56 | 3,244,898 | +0.54(+1.20%) |
Jul 11, 2007 | 44.92 | 45.07 | 44.65 | 45.02 | 2,505,220 | -0.11(-0.25%) |
Jul 10, 2007 | 46.21 | 46.21 | 45.11 | 45.13 | 2,901,579 | -1.14(-2.46%) |
Jul 09, 2007 | 46.23 | 46.63 | 46.07 | 46.27 | 1,931,860 | +0.01(+0.02%) |
Jul 06, 2007 | 46.45 | 46.56 | 46.13 | 46.26 | 2,562,596 | -0.19(-0.41%) |
Jul 05, 2007 | 47.27 | 47.27 | 46.34 | 46.45 | 2,394,797 | -0.82(-1.74%) |
Jul 03, 2007 | 47.26 | 47.53 | 47.16 | 47.27 | 1,339,419 | +0.15(+0.31%) |
Jul 02, 2007 | 46.63 | 47.18 | 46.63 | 47.12 | 2,490,064 | +0.92(+2.00%) |
Jun 29, 2007 | 45.74 | 46.65 | 45.69 | 46.20 | 2,852,998 | +0.61(+1.35%) |
Jun 28, 2007 | 45.36 | 45.96 | 45.36 | 45.59 | 3,479,675 | -0.19(-0.42%) |
Jun 27, 2007 | 45.52 | 45.93 | 45.34 | 45.78 | 3,360,050 | -0.15(-0.32%) |
Jun 26, 2007 | 46.16 | 46.69 | 45.88 | 45.93 | 4,181,719 | -0.18(-0.38%) |
Jun 25, 2007 | 46.02 | 46.62 | 45.84 | 46.10 | 3,731,510 | -0.07(-0.16%) |
Jun 22, 2007 | 45.74 | 46.18 | 45.45 | 46.18 | 17,358,592 | +0.35(+0.76%) |
Jun 21, 2007 | 45.90 | 46.29 | 45.66 | 45.83 | 2,856,787 | -0.07(-0.14%) |
Jun 20, 2007 | 46.53 | 46.64 | 45.82 | 45.90 | 3,097,119 | -0.32(-0.69%) |
Jun 19, 2007 | 45.94 | 46.34 | 45.77 | 46.22 | 3,926,780 | +0.27(+0.60%) |
Jun 18, 2007 | 46.27 | 46.36 | 45.83 | 45.94 | 2,537,291 | -0.15(-0.32%) |
Jun 15, 2007 | 46.23 | 46.25 | 45.79 | 46.09 | 2,606,982 | +0.16(+0.35%) |
Jun 14, 2007 | 46.02 | 46.13 | 45.44 | 45.93 | 2,103,178 | -0.21(-0.45%) |
Jun 13, 2007 | 45.99 | 46.13 | 45.23 | 46.13 | 2,869,372 | +0.36(+0.79%) |
Jun 12, 2007 | 45.98 | 46.66 | 45.77 | 45.77 | 2,734,050 | -0.30(-0.64%) |
Jun 11, 2007 | 45.28 | 46.34 | 45.26 | 46.07 | 1,710,960 | +0.78(+1.73%) |
Jun 08, 2007 | 44.74 | 45.33 | 44.46 | 45.28 | 2,169,485 | +0.43(+0.96%) |
Jun 07, 2007 | 45.29 | 45.56 | 44.86 | 44.86 | 1,985,582 | -0.64(-1.40%) |
Jun 06, 2007 | 45.45 | 45.77 | 45.36 | 45.49 | 1,458,096 | -0.30(-0.66%) |
Jun 05, 2007 | 45.37 | 46.13 | 45.37 | 45.79 | 1,657,101 | +0.22(+0.49%) |
Jun 04, 2007 | 45.24 | 45.61 | 45.09 | 45.57 | 1,364,318 | +0.16(+0.36%) |
Jun 01, 2007 | 45.50 | 45.82 | 45.14 | 45.41 | 1,232,785 | -0.09(-0.19%) |
May 31, 2007 | 44.49 | 45.79 | 44.49 | 45.50 | 2,022,336 | +0.38(+0.84%) |
May 30, 2007 | 44.75 | 45.28 | 44.53 | 45.12 | 1,949,993 | +0.04(+0.10%) |
May 29, 2007 | 45.50 | 45.59 | 44.98 | 45.08 | 2,390,737 | -0.24(-0.54%) |
May 25, 2007 | 44.97 | 45.41 | 44.83 | 45.32 | 1,228,675 | +0.58(+1.30%) |
May 24, 2007 | 45.37 | 45.37 | 44.69 | 44.74 | 1,833,104 | -0.36(-0.80%) |
May 23, 2007 | 45.93 | 46.02 | 45.07 | 45.10 | 1,969,214 | -0.81(-1.77%) |
May 22, 2007 | 45.91 | 46.06 | 45.54 | 45.91 | 1,080,888 | +0.01(+0.02%) |
May 21, 2007 | 45.54 | 46.01 | 45.47 | 45.91 | 1,068,868 | +0.28(+0.62%) |
May 18, 2007 | 45.45 | 45.89 | 45.16 | 45.62 | 1,531,019 | +0.24(+0.52%) |
May 17, 2007 | 45.76 | 45.77 | 45.32 | 45.39 | 1,518,180 | -0.37(-0.81%) |
May 16, 2007 | 45.82 | 45.91 | 45.62 | 45.76 | 1,474,503 | +0.19(+0.42%) |
May 15, 2007 | 46.25 | 46.63 | 45.57 | 45.57 | 1,846,132 | -0.35(-0.76%) |
May 14, 2007 | 45.91 | 46.42 | 45.85 | 45.91 | 1,799,108 | -0.05(-0.11%) |
May 11, 2007 | 46.30 | 46.74 | 45.62 | 45.96 | 1,804,931 | +0.29(+0.63%) |
May 10, 2007 | 45.31 | 45.98 | 45.31 | 45.68 | 3,284,946 | +0.38(+0.83%) |
May 09, 2007 | 44.83 | 45.31 | 44.76 | 45.30 | 1,428,821 | +0.47(+1.04%) |
May 08, 2007 | 44.63 | 44.89 | 44.53 | 44.83 | 1,475,553 | +0.18(+0.41%) |
May 07, 2007 | 44.49 | 44.81 | 44.47 | 44.65 | 1,582,322 | +0.38(+0.87%) |
May 04, 2007 | 44.61 | 44.66 | 44.19 | 44.26 | 1,672,312 | -0.20(-0.45%) |
May 03, 2007 | 44.90 | 45.08 | 44.36 | 44.46 | 1,785,170 | -0.31(-0.69%) |
May 02, 2007 | 44.30 | 44.80 | 44.23 | 44.77 | 1,887,452 | +0.55(+1.24%) |
May 01, 2007 | 44.12 | 44.32 | 43.80 | 44.23 | 1,027,907 | +0.29(+0.66%) |
Apr 30, 2007 | 44.62 | 44.68 | 43.94 | 43.94 | 1,313,437 | -0.68(-1.52%) |
Apr 27, 2007 | 44.33 | 44.66 | 43.98 | 44.62 | 1,161,470 | +0.26(+0.58%) |
Apr 26, 2007 | 43.60 | 44.89 | 43.60 | 44.36 | 1,895,052 | -0.92(-2.04%) |
Apr 25, 2007 | 44.33 | 45.30 | 44.21 | 45.28 | 2,535,261 | +1.91(+4.41%) |
Apr 24, 2007 | 43.60 | 44.08 | 43.02 | 43.37 | 2,101,136 | +0.41(+0.96%) |
Apr 23, 2007 | 43.26 | 43.46 | 42.96 | 42.96 | 1,191,106 | -0.30(-0.68%) |
Apr 20, 2007 | 43.32 | 43.40 | 42.95 | 43.25 | 1,518,000 | +0.30(+0.69%) |
Apr 19, 2007 | 42.34 | 43.16 | 42.34 | 42.96 | 938,165 | -0.01(-0.02%) |
Apr 18, 2007 | 43.19 | 43.31 | 42.95 | 42.96 | 2,011,235 | -0.23(-0.53%) |
Apr 17, 2007 | 43.23 | 43.28 | 43.10 | 43.19 | 907,064 | -0.04(-0.09%) |
Apr 16, 2007 | 43.23 | 43.62 | 42.98 | 43.23 | 1,276,494 | +0.26(+0.60%) |
Apr 13, 2007 | 42.68 | 43.06 | 42.60 | 42.97 | 1,001,249 | +0.33(+0.76%) |
Apr 12, 2007 | 42.43 | 42.70 | 42.10 | 42.65 | 1,156,869 | +0.28(+0.66%) |
Apr 11, 2007 | 42.68 | 42.79 | 42.37 | 42.37 | 1,005,786 | -0.32(-0.74%) |
Apr 10, 2007 | 42.51 | 42.92 | 42.50 | 42.68 | 895,156 | +0.17(+0.40%) |
Apr 09, 2007 | 42.35 | 42.53 | 42.28 | 42.51 | 910,583 | +0.18(+0.42%) |
Apr 05, 2007 | 42.21 | 42.49 | 42.14 | 42.34 | 1,212,216 | +0.00(+0.00%) |
Apr 04, 2007 | 42.65 | 42.97 | 42.21 | 42.34 | 1,261,609 | -0.32(-0.75%) |
Apr 03, 2007 | 42.28 | 42.66 | 42.28 | 42.65 | 1,207,209 | +0.38(+0.89%) |
Apr 02, 2007 | 42.12 | 42.34 | 42.05 | 42.28 | 1,655,667 | +0.11(+0.26%) |
Mar 30, 2007 | 42.34 | 42.63 | 42.03 | 42.17 | 2,109,286 | -0.24(-0.56%) |
Mar 29, 2007 | 42.64 | 42.79 | 42.20 | 42.40 | 2,110,812 | +0.22(+0.53%) |
Mar 28, 2007 | 42.36 | 42.55 | 42.14 | 42.18 | 3,598,217 | -0.33(-0.78%) |
Mar 27, 2007 | 42.18 | 42.52 | 42.05 | 42.51 | 2,623,550 | +0.14(+0.33%) |
Mar 26, 2007 | 41.94 | 42.37 | 41.77 | 42.37 | 2,171,786 | +0.35(+0.83%) |
Mar 23, 2007 | 41.59 | 42.23 | 41.54 | 42.03 | 1,648,580 | +0.44(+1.07%) |
Mar 22, 2007 | 41.69 | 41.80 | 41.42 | 41.58 | 1,533,333 | -0.10(-0.23%) |
Mar 21, 2007 | 41.58 | 41.91 | 41.30 | 41.68 | 2,752,589 | +0.10(+0.23%) |
Mar 20, 2007 | 41.02 | 41.79 | 41.01 | 41.58 | 2,402,460 | +0.50(+1.22%) |
Mar 19, 2007 | 40.70 | 41.19 | 40.70 | 41.08 | 1,508,166 | +0.46(+1.13%) |
Mar 16, 2007 | 40.86 | 41.09 | 40.46 | 40.62 | 4,360,623 | +0.19(+0.48%) |
Mar 15, 2007 | 39.85 | 40.90 | 39.79 | 40.43 | 3,495,551 | +0.58(+1.45%) |
Mar 14, 2007 | 39.32 | 39.91 | 39.01 | 39.85 | 3,986,186 | +0.52(+1.33%) |
Mar 13, 2007 | 40.43 | 40.30 | 39.33 | 39.33 | 2,866,682 | -1.10(-2.72%) |
Mar 12, 2007 | 40.47 | 40.64 | 40.31 | 40.43 | 1,630,091 | -0.22(-0.55%) |
Mar 09, 2007 | 40.79 | 40.91 | 40.44 | 40.65 | 1,618,047 | -0.12(-0.29%) |
Mar 08, 2007 | 40.78 | 40.87 | 40.62 | 40.77 | 1,488,138 | +0.25(+0.62%) |
Mar 07, 2007 | 40.69 | 40.91 | 40.50 | 40.52 | 2,004,528 | -0.36(-0.89%) |
Mar 06, 2007 | 40.64 | 41.09 | 40.50 | 40.88 | 2,673,155 | +0.39(+0.97%) |
Mar 05, 2007 | 40.90 | 41.32 | 40.46 | 40.49 | 2,635,535 | -0.47(-1.14%) |
Mar 02, 2007 | 41.06 | 41.41 | 40.81 | 40.95 | 1,859,462 | -0.29(-0.70%) |
Mar 01, 2007 | 40.87 | 41.60 | 40.66 | 41.24 | 2,227,160 | -0.24(-0.59%) |
Feb 28, 2007 | 41.29 | 41.86 | 41.29 | 41.49 | 3,061,935 | +0.20(+0.48%) |
Feb 27, 2007 | 42.28 | 42.99 | 41.13 | 41.29 | 3,085,076 | -0.99(-2.34%) |
Feb 26, 2007 | 42.59 | 42.80 | 42.16 | 42.28 | 1,643,963 | -0.28(-0.66%) |
Feb 23, 2007 | 42.96 | 43.09 | 42.23 | 42.56 | 1,298,822 | -0.52(-1.20%) |
Feb 22, 2007 | 43.30 | 43.48 | 42.94 | 43.08 | 1,380,016 | +0.01(+0.03%) |
Feb 21, 2007 | 43.05 | 43.39 | 43.03 | 43.06 | 1,403,832 | -0.30(-0.70%) |
Feb 20, 2007 | 43.23 | 43.40 | 43.02 | 43.36 | 1,249,971 | +0.01(+0.03%) |
Feb 16, 2007 | 43.07 | 43.54 | 42.90 | 43.35 | 1,643,894 | +0.08(+0.19%) |
Feb 15, 2007 | 43.12 | 43.49 | 43.08 | 43.27 | 1,882,467 | +0.18(+0.43%) |
Feb 14, 2007 | 42.97 | 43.39 | 42.94 | 43.08 | 1,543,815 | +0.22(+0.52%) |
Feb 13, 2007 | 43.24 | 43.29 | 42.62 | 42.86 | 2,450,796 | -0.10(-0.22%) |
Feb 12, 2007 | 43.03 | 43.34 | 42.87 | 42.96 | 2,210,649 | -0.07(-0.17%) |
Feb 09, 2007 | 43.64 | 44.03 | 43.03 | 43.03 | 2,008,587 | -0.59(-1.36%) |
Feb 08, 2007 | 44.02 | 44.22 | 43.53 | 43.62 | 3,874,545 | -0.41(-0.92%) |
Feb 07, 2007 | 44.07 | 44.19 | 43.76 | 44.03 | 1,397,201 | -0.20(-0.45%) |
Feb 06, 2007 | 43.82 | 44.31 | 43.77 | 44.23 | 1,263,368 | +0.40(+0.91%) |
Feb 05, 2007 | 43.52 | 43.95 | 43.34 | 43.83 | 1,582,458 | +0.44(+1.00%) |
Feb 02, 2007 | 43.28 | 43.75 | 43.16 | 43.39 | 1,354,304 | +0.18(+0.43%) |