Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 25.51 | 27.89 | 25.45 | 27.31 | 13,845,706 | +1.45(+5.59%) |
Jan 30, 2008 | 25.95 | 26.41 | 25.36 | 25.86 | 13,054,300 | -0.25(-0.94%) |
Jan 29, 2008 | 26.19 | 26.80 | 25.13 | 26.11 | 8,545,091 | +0.01(+0.05%) |
Jan 28, 2008 | 25.08 | 26.13 | 24.64 | 26.10 | 8,249,449 | +1.00(+3.99%) |
Jan 25, 2008 | 26.13 | 26.84 | 24.75 | 25.10 | 12,126,066 | -0.74(-2.86%) |
Jan 24, 2008 | 26.54 | 27.07 | 25.60 | 25.83 | 16,406,771 | -0.58(-2.18%) |
Jan 23, 2008 | 25.05 | 27.10 | 24.59 | 26.41 | 22,143,564 | +0.68(+2.66%) |
Jan 22, 2008 | 22.88 | 26.14 | 22.88 | 25.72 | 20,916,674 | +1.73(+7.23%) |
Jan 21, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 23.75 | 24.36 | 23.60 | 23.99 | 14,733,825 | +0.46(+1.94%) |
Jan 17, 2008 | 24.08 | 24.60 | 23.24 | 23.54 | 13,679,335 | -0.20(-0.83%) |
Jan 16, 2008 | 22.90 | 24.25 | 22.71 | 23.73 | 10,960,053 | +0.68(+2.97%) |
Jan 15, 2008 | 23.03 | 23.23 | 22.38 | 23.05 | 11,168,987 | -0.22(-0.95%) |
Jan 14, 2008 | 22.94 | 23.36 | 22.74 | 23.27 | 9,524,482 | +0.28(+1.23%) |
Jan 11, 2008 | 24.02 | 24.02 | 22.89 | 22.99 | 14,617,315 | -1.20(-4.96%) |
Jan 10, 2008 | 23.54 | 24.92 | 23.52 | 24.19 | 18,831,914 | -0.32(-1.32%) |
Jan 09, 2008 | 23.90 | 24.52 | 22.89 | 24.51 | 12,252,074 | +0.65(+2.74%) |
Jan 08, 2008 | 24.90 | 25.03 | 23.79 | 23.86 | 12,364,217 | -0.87(-3.52%) |
Jan 07, 2008 | 24.72 | 25.03 | 24.34 | 24.73 | 10,917,468 | +0.20(+0.81%) |
Jan 04, 2008 | 25.55 | 25.55 | 23.99 | 24.53 | 16,490,539 | -1.33(-5.15%) |
Jan 03, 2008 | 26.96 | 27.07 | 25.84 | 25.86 | 8,204,395 | -1.06(-3.94%) |
Jan 02, 2008 | 27.51 | 27.58 | 26.82 | 26.92 | 8,504,222 | -0.55(-1.99%) |
Jan 01, 2008 | 26.97 | 27.66 | 26.91 | 27.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 26.97 | 27.66 | 26.91 | 27.47 | 6,718,223 | +0.35(+1.31%) |
Dec 28, 2007 | 26.83 | 27.43 | 26.56 | 27.12 | 5,621,620 | +0.16(+0.58%) |
Dec 27, 2007 | 26.89 | 27.19 | 26.49 | 26.96 | 7,359,480 | -0.18(-0.66%) |
Dec 26, 2007 | 27.72 | 27.72 | 26.88 | 27.14 | 5,367,072 | -0.69(-2.48%) |
Dec 24, 2007 | 27.98 | 28.20 | 27.69 | 27.83 | 2,513,831 | +0.14(+0.52%) |
Dec 21, 2007 | 27.45 | 27.81 | 27.20 | 27.69 | 7,578,881 | +0.50(+1.85%) |
Dec 20, 2007 | 27.45 | 27.66 | 26.53 | 27.18 | 8,191,055 | -0.12(-0.44%) |
Dec 19, 2007 | 28.68 | 28.68 | 27.14 | 27.30 | 9,784,637 | -1.10(-3.89%) |
Dec 18, 2007 | 28.53 | 28.70 | 27.90 | 28.41 | 6,161,919 | +0.03(+0.11%) |
Dec 17, 2007 | 27.65 | 28.60 | 27.65 | 28.38 | 8,431,207 | +0.37(+1.33%) |
Dec 14, 2007 | 28.64 | 28.64 | 27.94 | 28.00 | 6,482,191 | -0.69(-2.40%) |
Dec 13, 2007 | 28.78 | 29.28 | 28.29 | 28.69 | 9,230,331 | -0.51(-1.75%) |
Dec 12, 2007 | 30.29 | 30.61 | 28.69 | 29.20 | 9,816,865 | -0.43(-1.44%) |
Dec 11, 2007 | 31.63 | 31.64 | 29.37 | 29.63 | 7,658,606 | -1.88(-5.98%) |
Dec 10, 2007 | 31.72 | 31.73 | 30.85 | 31.51 | 4,498,504 | +0.22(+0.71%) |
Dec 07, 2007 | 30.83 | 31.46 | 30.65 | 31.29 | 6,593,972 | +0.58(+1.89%) |
Dec 06, 2007 | 30.89 | 30.89 | 29.39 | 30.71 | 8,725,545 | +0.30(+0.99%) |
Dec 05, 2007 | 30.60 | 31.33 | 30.06 | 30.41 | 8,123,715 | +0.07(+0.24%) |
Dec 04, 2007 | 29.29 | 30.69 | 29.09 | 30.34 | 10,159,104 | +0.82(+2.76%) |
Dec 03, 2007 | 29.83 | 30.21 | 29.23 | 29.52 | 10,106,498 | -0.04(-0.12%) |
Nov 30, 2007 | 30.01 | 30.87 | 29.27 | 29.56 | 12,009,770 | -0.04(-0.12%) |
Nov 29, 2007 | 30.37 | 30.37 | 29.17 | 29.59 | 7,546,573 | -0.83(-2.74%) |
Nov 28, 2007 | 28.94 | 30.72 | 28.85 | 30.43 | 9,855,773 | +1.60(+5.56%) |
Nov 27, 2007 | 28.52 | 29.25 | 28.42 | 28.83 | 7,445,667 | +0.34(+1.20%) |
Nov 26, 2007 | 29.48 | 29.80 | 28.40 | 28.48 | 9,137,329 | -0.74(-2.52%) |
Nov 23, 2007 | 28.97 | 29.47 | 28.92 | 29.22 | 5,571,713 | +0.68(+2.37%) |
Nov 21, 2007 | 29.01 | 29.25 | 28.44 | 28.54 | 8,601,841 | -0.70(-2.40%) |
Nov 20, 2007 | 28.65 | 29.64 | 28.18 | 29.25 | 14,324,384 | +0.70(+2.46%) |
Nov 19, 2007 | 29.67 | 29.70 | 28.40 | 28.54 | 9,568,791 | -1.25(-4.21%) |
Nov 16, 2007 | 28.89 | 29.87 | 28.79 | 29.80 | 15,501,143 | +0.46(+1.55%) |
Nov 15, 2007 | 28.83 | 29.76 | 28.66 | 29.34 | 11,678,848 | -0.28(-0.93%) |
Nov 14, 2007 | 31.74 | 31.74 | 29.39 | 29.62 | 8,833,545 | -1.10(-3.59%) |
Nov 13, 2007 | 30.20 | 30.85 | 29.86 | 30.72 | 9,737,454 | +1.58(+5.41%) |
Nov 12, 2007 | 28.51 | 30.21 | 28.51 | 29.14 | 10,751,454 | +0.61(+2.12%) |
Nov 09, 2007 | 29.04 | 29.24 | 28.23 | 28.54 | 9,491,473 | -0.95(-3.21%) |
Nov 08, 2007 | 29.99 | 30.18 | 28.86 | 29.49 | 14,850,531 | -1.03(-3.36%) |
Nov 07, 2007 | 30.02 | 31.31 | 29.99 | 30.51 | 9,201,526 | -0.01(-0.02%) |
Nov 06, 2007 | 30.82 | 31.22 | 30.06 | 30.52 | 9,159,339 | -0.03(-0.10%) |
Nov 05, 2007 | 31.19 | 31.65 | 30.50 | 30.55 | 9,079,305 | -1.13(-3.56%) |
Nov 02, 2007 | 32.30 | 32.30 | 31.09 | 31.67 | 10,952,562 | -0.17(-0.54%) |
Nov 01, 2007 | 32.86 | 33.35 | 31.82 | 31.85 | 9,848,237 | -1.12(-3.41%) |
Oct 31, 2007 | 33.71 | 33.80 | 32.54 | 32.97 | 11,383,038 | -0.62(-1.86%) |
Oct 30, 2007 | 34.17 | 34.40 | 33.56 | 33.59 | 5,963,448 | -0.65(-1.91%) |
Oct 29, 2007 | 33.75 | 34.48 | 33.75 | 34.25 | 5,065,296 | +0.38(+1.13%) |
Oct 26, 2007 | 33.84 | 34.01 | 33.49 | 33.86 | 5,791,387 | +0.37(+1.09%) |
Oct 25, 2007 | 34.08 | 34.84 | 33.20 | 33.50 | 9,750,292 | -0.35(-1.05%) |
Oct 24, 2007 | 33.04 | 33.91 | 32.70 | 33.85 | 9,385,176 | +0.78(+2.36%) |
Oct 23, 2007 | 33.96 | 34.09 | 32.05 | 33.07 | 13,578,316 | -0.47(-1.39%) |
Oct 22, 2007 | 32.81 | 33.68 | 32.47 | 33.54 | 7,497,492 | +0.63(+1.91%) |
Oct 19, 2007 | 33.41 | 34.07 | 32.83 | 32.91 | 9,428,985 | -0.64(-1.91%) |
Oct 18, 2007 | 34.28 | 34.28 | 33.12 | 33.55 | 11,494,744 | -0.98(-2.83%) |
Oct 17, 2007 | 35.01 | 35.24 | 33.90 | 34.53 | 8,210,412 | +0.01(+0.02%) |
Oct 16, 2007 | 34.90 | 35.15 | 33.84 | 34.52 | 7,490,823 | -0.59(-1.67%) |
Oct 15, 2007 | 36.49 | 36.49 | 33.89 | 35.11 | 8,892,488 | -1.25(-3.43%) |
Oct 12, 2007 | 36.82 | 36.89 | 35.96 | 36.36 | 5,119,341 | -0.29(-0.80%) |
Oct 11, 2007 | 36.72 | 38.37 | 36.29 | 36.65 | 13,317,224 | +0.00(+0.00%) |
Oct 10, 2007 | 36.07 | 37.01 | 35.71 | 36.65 | 6,480,390 | +0.51(+1.41%) |
Oct 09, 2007 | 36.47 | 36.84 | 35.71 | 36.14 | 8,068,862 | -0.11(-0.31%) |
Oct 08, 2007 | 36.60 | 36.61 | 35.77 | 36.26 | 5,759,709 | -0.43(-1.18%) |
Oct 05, 2007 | 35.95 | 36.73 | 35.75 | 36.69 | 8,027,679 | +1.34(+3.80%) |
Oct 04, 2007 | 36.25 | 36.29 | 35.11 | 35.35 | 5,399,915 | -0.65(-1.82%) |
Oct 03, 2007 | 35.26 | 36.46 | 35.18 | 36.00 | 9,492,160 | +0.83(+2.37%) |
Oct 02, 2007 | 34.76 | 35.50 | 34.67 | 35.17 | 9,851,933 | +0.62(+1.79%) |
Oct 01, 2007 | 34.24 | 35.00 | 33.67 | 34.55 | 7,098,754 | +0.16(+0.47%) |
Sep 28, 2007 | 34.03 | 34.95 | 34.03 | 34.39 | 6,997,482 | +0.31(+0.92%) |
Sep 27, 2007 | 34.66 | 34.66 | 33.66 | 34.07 | 6,013,299 | -0.17(-0.51%) |
Sep 26, 2007 | 34.64 | 34.70 | 33.35 | 34.25 | 7,246,403 | -0.37(-1.06%) |
Sep 25, 2007 | 34.73 | 34.73 | 34.04 | 34.61 | 7,440,756 | -0.77(-2.19%) |
Sep 24, 2007 | 36.15 | 36.23 | 35.24 | 35.39 | 5,919,119 | -0.76(-2.11%) |
Sep 21, 2007 | 35.48 | 36.52 | 35.12 | 36.15 | 10,671,825 | +1.03(+2.94%) |
Sep 20, 2007 | 36.27 | 37.02 | 34.74 | 35.12 | 6,093,715 | -0.46(-1.30%) |
Sep 19, 2007 | 35.99 | 36.92 | 35.48 | 35.58 | 12,223,502 | -0.17(-0.49%) |
Sep 18, 2007 | 33.62 | 35.86 | 33.62 | 35.75 | 14,068,310 | +2.23(+6.66%) |
Sep 17, 2007 | 34.12 | 34.40 | 33.03 | 33.52 | 8,493,194 | -0.59(-1.72%) |
Sep 14, 2007 | 33.58 | 34.20 | 33.17 | 34.11 | 6,226,375 | +0.22(+0.65%) |
Sep 13, 2007 | 32.39 | 34.36 | 32.29 | 33.89 | 14,248,494 | +1.94(+6.06%) |
Sep 12, 2007 | 32.01 | 32.26 | 31.79 | 31.95 | 10,093,747 | -0.29(-0.91%) |
Sep 11, 2007 | 32.06 | 32.60 | 31.49 | 32.24 | 7,225,229 | +0.37(+1.15%) |
Sep 10, 2007 | 32.48 | 32.53 | 31.72 | 31.88 | 6,865,935 | -0.47(-1.46%) |
Sep 07, 2007 | 32.03 | 32.77 | 31.59 | 32.35 | 8,874,348 | -0.28(-0.85%) |
Sep 06, 2007 | 32.54 | 32.99 | 32.44 | 32.63 | 13,599,324 | -0.52(-1.56%) |
Sep 05, 2007 | 34.12 | 34.12 | 32.39 | 33.14 | 17,498,574 | -1.05(-3.07%) |
Sep 04, 2007 | 35.52 | 35.65 | 34.06 | 34.19 | 16,135,864 | -1.37(-3.86%) |
Aug 31, 2007 | 34.94 | 35.74 | 34.70 | 35.57 | 9,420,675 | +1.12(+3.26%) |
Aug 30, 2007 | 34.64 | 34.54 | 33.74 | 34.45 | 8,204,410 | -0.19(-0.55%) |
Aug 29, 2007 | 34.16 | 34.65 | 33.73 | 34.64 | 11,566,103 | +0.82(+2.43%) |
Aug 28, 2007 | 34.40 | 34.40 | 33.63 | 33.82 | 10,265,141 | -0.40(-1.17%) |
Aug 27, 2007 | 35.14 | 35.58 | 34.20 | 34.22 | 8,530,169 | -1.12(-3.17%) |
Aug 24, 2007 | 35.03 | 35.39 | 34.49 | 35.34 | 10,180,611 | +0.33(+0.94%) |
Aug 23, 2007 | 35.96 | 36.41 | 34.85 | 35.01 | 12,714,677 | -0.95(-2.64%) |
Aug 22, 2007 | 36.68 | 36.89 | 35.63 | 35.96 | 8,001,171 | -0.36(-0.99%) |
Aug 21, 2007 | 36.33 | 36.75 | 35.55 | 36.32 | 7,381,952 | -0.01(-0.03%) |
Aug 20, 2007 | 37.79 | 37.91 | 35.97 | 36.33 | 13,374,672 | -1.39(-3.67%) |
Aug 17, 2007 | 36.36 | 38.04 | 34.98 | 37.71 | 15,982,297 | +2.78(+7.95%) |
Aug 16, 2007 | 33.55 | 35.39 | 32.95 | 34.94 | 7,780,738 | +1.39(+4.13%) |
Aug 15, 2007 | 33.66 | 35.06 | 33.48 | 33.55 | 7,265,977 | -0.28(-0.83%) |
Aug 14, 2007 | 34.89 | 35.13 | 33.62 | 33.83 | 11,709,605 | -1.69(-4.75%) |
Aug 13, 2007 | 35.43 | 36.37 | 35.41 | 35.52 | 8,259,096 | +0.62(+1.79%) |
Aug 10, 2007 | 35.09 | 35.93 | 33.74 | 34.90 | 11,455,982 | -0.88(-2.45%) |
Aug 09, 2007 | 35.14 | 36.97 | 35.03 | 35.77 | 13,312,204 | +0.17(+0.47%) |
Aug 08, 2007 | 35.85 | 36.73 | 35.07 | 35.60 | 11,148,870 | -0.71(-1.95%) |
Aug 07, 2007 | 35.89 | 37.08 | 35.27 | 36.31 | 11,615,323 | +0.14(+0.38%) |
Aug 06, 2007 | 34.22 | 36.37 | 33.83 | 36.17 | 10,121,722 | +1.46(+4.22%) |
Aug 03, 2007 | 35.22 | 36.23 | 34.63 | 34.71 | 12,086,631 | -1.52(-4.20%) |
Aug 02, 2007 | 35.87 | 36.81 | 34.89 | 36.23 | 9,072,698 | +0.31(+0.85%) |
Aug 01, 2007 | 36.51 | 36.85 | 35.30 | 35.93 | 10,356,522 | -0.54(-1.48%) |
Jul 31, 2007 | 37.83 | 37.89 | 36.44 | 36.47 | 9,420,458 | -0.96(-2.56%) |
Jul 30, 2007 | 36.66 | 37.70 | 35.99 | 37.43 | 6,952,776 | +0.31(+0.82%) |
Jul 27, 2007 | 37.14 | 37.70 | 37.07 | 37.12 | 7,774,107 | -0.28(-0.74%) |
Jul 26, 2007 | 38.09 | 38.16 | 36.81 | 37.40 | 11,108,872 | -1.12(-2.91%) |
Jul 25, 2007 | 38.93 | 38.93 | 38.25 | 38.52 | 9,694,655 | +0.05(+0.12%) |
Jul 24, 2007 | 39.23 | 39.47 | 38.27 | 38.47 | 7,789,928 | -0.53(-1.37%) |
Jul 23, 2007 | 39.48 | 39.64 | 38.82 | 39.00 | 5,940,440 | -0.17(-0.44%) |
Jul 20, 2007 | 39.68 | 39.77 | 39.05 | 39.18 | 8,809,792 | -0.77(-1.94%) |
Jul 19, 2007 | 40.31 | 40.38 | 39.59 | 39.95 | 6,201,533 | -0.13(-0.33%) |
Jul 18, 2007 | 40.32 | 40.93 | 39.83 | 40.08 | 8,971,691 | -0.08(-0.19%) |
Jul 17, 2007 | 41.36 | 41.36 | 39.48 | 40.16 | 12,756,722 | -0.69(-1.69%) |
Jul 16, 2007 | 40.71 | 41.29 | 40.56 | 40.85 | 4,124,796 | -0.34(-0.83%) |
Jul 13, 2007 | 41.29 | 41.39 | 40.97 | 41.19 | 4,255,676 | -0.36(-0.87%) |
Jul 12, 2007 | 41.44 | 41.72 | 40.82 | 41.55 | 10,092,080 | +0.50(+1.23%) |
Jul 11, 2007 | 41.02 | 41.36 | 40.67 | 41.05 | 8,140,220 | +0.19(+0.47%) |
Jul 10, 2007 | 41.51 | 41.51 | 39.84 | 40.86 | 12,296,617 | -0.80(-1.92%) |
Jul 09, 2007 | 42.08 | 42.24 | 41.14 | 41.66 | 6,727,219 | -0.61(-1.43%) |
Jul 06, 2007 | 42.08 | 42.68 | 41.79 | 42.26 | 4,249,194 | +0.19(+0.44%) |
Jul 05, 2007 | 41.81 | 42.24 | 41.66 | 42.08 | 4,492,260 | +0.26(+0.63%) |
Jul 03, 2007 | 42.28 | 42.32 | 41.40 | 41.81 | 3,841,362 | -0.30(-0.71%) |
Jul 02, 2007 | 42.60 | 42.96 | 41.91 | 42.11 | 5,396,934 | -0.49(-1.15%) |
Jun 29, 2007 | 42.82 | 42.97 | 42.23 | 42.60 | 4,954,757 | -0.17(-0.39%) |
Jun 28, 2007 | 42.96 | 43.41 | 42.56 | 42.77 | 7,371,276 | +0.07(+0.15%) |
Jun 27, 2007 | 40.89 | 42.71 | 41.54 | 42.70 | 10,033,971 | +1.81(+4.43%) |
Jun 26, 2007 | 41.78 | 41.81 | 40.85 | 40.89 | 8,934,406 | -0.87(-2.08%) |
Jun 25, 2007 | 42.13 | 42.66 | 41.70 | 41.76 | 5,780,597 | -0.38(-0.90%) |
Jun 22, 2007 | 42.52 | 42.88 | 42.00 | 42.14 | 5,952,775 | -0.67(-1.56%) |
Jun 21, 2007 | 42.30 | 42.87 | 41.60 | 42.81 | 7,515,332 | +0.51(+1.21%) |
Jun 20, 2007 | 42.79 | 42.97 | 42.30 | 42.30 | 6,864,268 | -0.30(-0.70%) |
Jun 19, 2007 | 42.28 | 42.87 | 41.87 | 42.60 | 7,161,873 | +0.10(+0.24%) |
Jun 18, 2007 | 42.87 | 42.99 | 42.16 | 42.49 | 6,635,020 | -0.35(-0.81%) |
Jun 15, 2007 | 43.51 | 44.01 | 42.81 | 42.84 | 8,243,757 | -0.64(-1.48%) |
Jun 14, 2007 | 43.12 | 43.77 | 42.99 | 43.48 | 6,705,378 | +0.99(+2.33%) |
Jun 13, 2007 | 42.59 | 42.59 | 41.72 | 42.49 | 11,096,603 | +0.12(+0.28%) |
Jun 12, 2007 | 42.72 | 43.10 | 42.30 | 42.38 | 7,542,342 | -0.84(-1.94%) |
Jun 11, 2007 | 43.22 | 43.38 | 42.84 | 43.21 | 5,315,885 | -0.22(-0.50%) |
Jun 08, 2007 | 43.32 | 43.67 | 43.16 | 43.43 | 4,501,005 | +0.11(+0.26%) |
Jun 07, 2007 | 44.55 | 44.83 | 43.30 | 43.32 | 8,259,058 | -1.52(-3.38%) |
Jun 06, 2007 | 45.11 | 45.39 | 44.74 | 44.83 | 6,695,828 | -0.68(-1.50%) |
Jun 05, 2007 | 45.84 | 45.84 | 45.15 | 45.52 | 5,253,670 | -0.32(-0.71%) |
Jun 04, 2007 | 45.75 | 45.94 | 45.13 | 45.84 | 3,353,364 | +0.20(+0.43%) |
Jun 01, 2007 | 45.42 | 45.72 | 45.16 | 45.64 | 5,004,843 | +0.47(+1.04%) |
May 31, 2007 | 45.28 | 45.85 | 45.16 | 45.18 | 5,511,775 | +0.19(+0.41%) |
May 30, 2007 | 44.12 | 44.99 | 43.95 | 44.99 | 4,317,706 | +0.50(+1.13%) |
May 29, 2007 | 44.22 | 44.80 | 44.10 | 44.49 | 4,617,554 | +0.36(+0.82%) |
May 25, 2007 | 43.87 | 44.91 | 43.84 | 44.13 | 3,288,666 | -0.25(-0.55%) |
May 24, 2007 | 44.35 | 44.98 | 44.10 | 44.37 | 7,507,996 | +0.10(+0.23%) |
May 23, 2007 | 44.13 | 45.27 | 43.98 | 44.27 | 8,345,270 | +0.42(+0.96%) |
May 22, 2007 | 44.29 | 44.38 | 43.64 | 43.85 | 5,336,059 | -0.44(-1.00%) |
May 21, 2007 | 44.83 | 45.07 | 44.14 | 44.29 | 5,413,086 | -0.71(-1.57%) |
May 18, 2007 | 45.13 | 45.28 | 44.48 | 45.00 | 7,534,022 | +0.52(+1.17%) |
May 17, 2007 | 44.05 | 44.58 | 43.78 | 44.48 | 6,287,230 | +1.32(+3.06%) |
May 16, 2007 | 43.29 | 43.47 | 42.83 | 43.16 | 3,828,524 | +0.20(+0.47%) |
May 15, 2007 | 43.24 | 43.66 | 42.87 | 42.96 | 5,312,017 | -0.28(-0.65%) |
May 14, 2007 | 43.54 | 44.04 | 43.12 | 43.24 | 5,120,149 | -0.31(-0.70%) |
May 11, 2007 | 44.24 | 44.39 | 43.20 | 43.54 | 5,011,844 | -0.64(-1.44%) |
May 10, 2007 | 44.62 | 45.28 | 44.17 | 44.18 | 7,371,615 | +0.07(+0.15%) |
May 09, 2007 | 43.60 | 44.13 | 43.48 | 44.11 | 7,346,105 | +0.40(+0.92%) |
May 08, 2007 | 44.40 | 44.62 | 43.66 | 43.71 | 5,501,284 | -0.99(-2.21%) |
May 07, 2007 | 44.39 | 44.84 | 44.19 | 44.70 | 4,203,046 | +0.33(+0.74%) |
May 04, 2007 | 44.08 | 44.50 | 43.59 | 44.37 | 5,475,108 | +0.47(+1.07%) |
May 03, 2007 | 44.47 | 44.62 | 43.59 | 43.90 | 7,365,446 | -0.44(-0.99%) |
May 02, 2007 | 44.79 | 44.85 | 44.24 | 44.34 | 6,450,454 | -0.43(-0.95%) |
May 01, 2007 | 44.11 | 44.95 | 43.64 | 44.77 | 8,926,848 | +0.36(+0.81%) |
Apr 30, 2007 | 45.82 | 45.90 | 44.32 | 44.41 | 6,274,874 | -1.38(-3.01%) |
Apr 27, 2007 | 46.05 | 46.30 | 45.51 | 45.79 | 2,543,068 | -0.48(-1.04%) |
Apr 26, 2007 | 46.55 | 46.60 | 45.91 | 46.27 | 2,249,631 | -0.35(-0.76%) |
Apr 25, 2007 | 46.38 | 46.72 | 46.09 | 46.62 | 2,650,136 | +0.50(+1.09%) |
Apr 24, 2007 | 46.18 | 46.26 | 45.46 | 46.12 | 4,480,059 | -0.62(-1.32%) |
Apr 23, 2007 | 47.26 | 47.31 | 46.69 | 46.74 | 2,311,153 | -0.58(-1.23%) |
Apr 20, 2007 | 47.52 | 47.71 | 46.92 | 47.32 | 5,190,813 | +0.19(+0.39%) |
Apr 19, 2007 | 47.40 | 47.40 | 46.65 | 47.13 | 2,909,152 | +0.16(+0.34%) |
Apr 18, 2007 | 46.74 | 47.20 | 46.61 | 46.97 | 3,413,792 | +0.22(+0.46%) |
Apr 17, 2007 | 46.23 | 46.78 | 45.98 | 46.75 | 3,597,943 | +0.71(+1.54%) |
Apr 16, 2007 | 46.36 | 46.36 | 45.73 | 46.05 | 4,662,820 | -0.28(-0.61%) |
Apr 13, 2007 | 46.78 | 46.96 | 46.05 | 46.33 | 3,955,903 | -0.44(-0.95%) |
Apr 12, 2007 | 46.01 | 47.26 | 45.45 | 46.77 | 5,418,912 | +0.47(+1.01%) |
Apr 11, 2007 | 46.66 | 46.83 | 45.94 | 46.30 | 4,651,930 | -0.33(-0.71%) |
Apr 10, 2007 | 47.02 | 47.10 | 46.50 | 46.63 | 4,552,858 | -0.43(-0.92%) |
Apr 09, 2007 | 46.85 | 47.23 | 46.48 | 47.07 | 4,154,473 | +0.05(+0.11%) |
Apr 05, 2007 | 46.66 | 47.09 | 46.63 | 47.01 | 2,664,581 | +0.24(+0.51%) |
Apr 04, 2007 | 46.81 | 46.86 | 46.54 | 46.77 | 3,457,893 | -0.01(-0.03%) |
Apr 03, 2007 | 46.65 | 47.12 | 46.63 | 46.78 | 6,034,474 | +0.31(+0.66%) |
Apr 02, 2007 | 45.88 | 46.55 | 45.61 | 46.48 | 4,421,858 | +0.53(+1.15%) |
Mar 30, 2007 | 45.71 | 46.18 | 45.67 | 45.95 | 5,154,161 | +0.23(+0.51%) |
Mar 29, 2007 | 45.67 | 45.83 | 45.09 | 45.72 | 6,074,988 | +0.28(+0.62%) |
Mar 28, 2007 | 45.04 | 45.70 | 44.76 | 45.43 | 7,807,894 | -0.17(-0.37%) |
Mar 27, 2007 | 45.26 | 45.69 | 44.76 | 45.60 | 7,065,339 | +0.05(+0.11%) |
Mar 26, 2007 | 44.80 | 45.61 | 44.52 | 45.55 | 5,383,161 | +0.31(+0.69%) |
Mar 23, 2007 | 44.98 | 45.46 | 44.31 | 45.24 | 6,510,142 | +0.74(+1.66%) |
Mar 22, 2007 | 43.92 | 44.83 | 43.92 | 44.50 | 4,425,736 | +0.08(+0.19%) |
Mar 21, 2007 | 44.18 | 44.73 | 43.94 | 44.42 | 4,596,774 | +0.19(+0.43%) |
Mar 20, 2007 | 43.69 | 44.37 | 43.39 | 44.23 | 4,372,217 | +0.46(+1.06%) |
Mar 19, 2007 | 43.57 | 43.84 | 43.41 | 43.77 | 3,399,772 | +0.61(+1.40%) |
Mar 16, 2007 | 43.66 | 43.72 | 43.08 | 43.16 | 4,929,915 | -0.49(-1.11%) |
Mar 15, 2007 | 43.24 | 43.78 | 42.64 | 43.65 | 4,897,095 | +1.21(+2.86%) |
Mar 14, 2007 | 43.05 | 43.15 | 41.75 | 42.43 | 6,767,233 | -0.47(-1.09%) |
Mar 13, 2007 | 43.78 | 43.66 | 42.57 | 42.90 | 5,410,085 | -0.88(-2.01%) |
Mar 12, 2007 | 43.83 | 44.22 | 43.57 | 43.78 | 3,864,037 | +0.11(+0.25%) |
Mar 09, 2007 | 43.90 | 44.02 | 43.34 | 43.68 | 3,108,936 | +0.04(+0.08%) |
Mar 08, 2007 | 42.94 | 44.05 | 42.88 | 43.64 | 6,500,639 | +1.06(+2.48%) |
Mar 07, 2007 | 42.43 | 42.75 | 42.12 | 42.58 | 4,386,722 | +0.17(+0.40%) |
Mar 06, 2007 | 42.39 | 42.98 | 42.00 | 42.42 | 6,690,206 | +0.32(+0.76%) |
Mar 05, 2007 | 42.29 | 42.88 | 42.10 | 42.10 | 4,776,364 | -0.64(-1.50%) |
Mar 02, 2007 | 41.93 | 43.15 | 41.43 | 42.74 | 13,665,347 | +2.24(+5.52%) |
Mar 01, 2007 | 40.80 | 41.20 | 39.32 | 40.50 | 7,374,979 | -0.88(-2.13%) |
Feb 28, 2007 | 41.39 | 41.72 | 40.97 | 41.39 | 6,135,843 | -0.01(-0.03%) |
Feb 27, 2007 | 42.35 | 42.50 | 41.12 | 41.40 | 5,876,751 | -1.70(-3.95%) |
Feb 26, 2007 | 43.54 | 43.68 | 42.84 | 43.10 | 3,680,508 | -0.44(-1.02%) |
Feb 23, 2007 | 43.77 | 43.96 | 43.39 | 43.54 | 2,175,438 | -0.19(-0.44%) |
Feb 22, 2007 | 43.87 | 43.96 | 43.06 | 43.74 | 4,812,707 | -0.43(-0.98%) |
Feb 21, 2007 | 44.21 | 44.44 | 44.02 | 44.17 | 2,437,031 | -0.29(-0.65%) |
Feb 20, 2007 | 44.06 | 44.70 | 43.80 | 44.46 | 2,659,776 | +0.18(+0.41%) |
Feb 16, 2007 | 43.99 | 44.34 | 43.81 | 44.28 | 2,360,837 | +0.14(+0.33%) |
Feb 15, 2007 | 43.78 | 44.16 | 43.51 | 44.13 | 2,129,088 | +0.33(+0.75%) |
Feb 14, 2007 | 43.36 | 43.93 | 43.19 | 43.80 | 3,387,511 | +0.43(+0.98%) |
Feb 13, 2007 | 43.18 | 43.41 | 43.06 | 43.38 | 2,717,812 | +0.29(+0.68%) |
Feb 12, 2007 | 43.62 | 43.80 | 43.05 | 43.08 | 2,903,653 | -0.38(-0.88%) |
Feb 09, 2007 | 43.72 | 43.81 | 43.33 | 43.47 | 2,898,361 | -0.02(-0.04%) |
Feb 08, 2007 | 44.47 | 44.53 | 43.35 | 43.48 | 4,855,722 | -0.55(-1.25%) |
Feb 07, 2007 | 43.90 | 44.07 | 43.57 | 44.04 | 3,133,945 | +0.14(+0.33%) |
Feb 06, 2007 | 43.40 | 44.11 | 43.40 | 43.89 | 2,736,804 | +0.70(+1.62%) |
Feb 05, 2007 | 43.78 | 43.83 | 43.14 | 43.19 | 3,299,503 | -0.68(-1.56%) |
Feb 02, 2007 | 43.66 | 44.22 | 43.54 | 43.87 | 4,710,004 | +0.20(+0.45%) |