Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.40 | 32.74 | 32.13 | 32.28 | 34,967,824 | -0.30(-0.93%) |
Jan 30, 2008 | 32.31 | 33.17 | 32.21 | 32.58 | 48,923,112 | +0.16(+0.50%) |
Jan 29, 2008 | 32.25 | 32.58 | 31.52 | 32.42 | 39,488,220 | +0.64(+2.02%) |
Jan 28, 2008 | 31.60 | 31.96 | 31.37 | 31.78 | 20,739,532 | +0.28(+0.89%) |
Jan 25, 2008 | 32.01 | 32.15 | 31.29 | 31.50 | 34,834,900 | -0.40(-1.26%) |
Jan 24, 2008 | 31.21 | 32.08 | 30.88 | 31.90 | 31,658,282 | +0.87(+2.80%) |
Jan 23, 2008 | 30.69 | 31.54 | 30.19 | 31.03 | 57,370,752 | -0.23(-0.72%) |
Jan 22, 2008 | 30.66 | 31.76 | 30.36 | 31.25 | 53,234,376 | -0.87(-2.70%) |
Jan 21, 2008 | 32.97 | 33.21 | 31.80 | 32.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.97 | 33.21 | 31.80 | 32.12 | 51,603,876 | -0.59(-1.80%) |
Jan 17, 2008 | 33.65 | 33.71 | 32.68 | 32.71 | 55,976,536 | -0.47(-1.42%) |
Jan 16, 2008 | 33.26 | 33.51 | 33.01 | 33.18 | 32,980,392 | -0.23(-0.70%) |
Jan 15, 2008 | 33.38 | 33.65 | 33.23 | 33.42 | 24,100,322 | -0.10(-0.29%) |
Jan 14, 2008 | 33.63 | 33.71 | 33.22 | 33.51 | 24,333,356 | -0.14(-0.42%) |
Jan 11, 2008 | 33.37 | 33.90 | 33.37 | 33.65 | 25,003,564 | +0.09(+0.25%) |
Jan 10, 2008 | 33.59 | 33.73 | 33.28 | 33.57 | 30,114,516 | -0.17(-0.49%) |
Jan 09, 2008 | 33.80 | 33.88 | 33.45 | 33.74 | 38,792,556 | +0.38(+1.14%) |
Jan 08, 2008 | 33.27 | 33.83 | 33.18 | 33.36 | 40,720,348 | +0.46(+1.41%) |
Jan 07, 2008 | 32.04 | 32.96 | 32.04 | 32.89 | 37,583,024 | +0.99(+3.11%) |
Jan 04, 2008 | 32.05 | 32.35 | 31.86 | 31.90 | 26,086,898 | -0.21(-0.65%) |
Jan 03, 2008 | 31.98 | 32.36 | 31.91 | 32.11 | 23,513,270 | +0.20(+0.61%) |
Jan 02, 2008 | 32.16 | 32.37 | 31.80 | 31.91 | 20,562,298 | -0.28(-0.86%) |
Jan 01, 2008 | 32.18 | 32.61 | 32.16 | 32.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 32.18 | 32.61 | 32.16 | 32.19 | 14,028,918 | -0.16(-0.50%) |
Dec 28, 2007 | 32.56 | 32.66 | 32.26 | 32.35 | 22,507,106 | -0.12(-0.35%) |
Dec 27, 2007 | 32.85 | 33.12 | 32.44 | 32.47 | 19,569,396 | -0.54(-1.63%) |
Dec 26, 2007 | 32.82 | 33.20 | 32.82 | 33.00 | 14,856,462 | -0.04(-0.12%) |
Dec 24, 2007 | 32.81 | 33.08 | 32.81 | 33.04 | 11,934,804 | +0.06(+0.19%) |
Dec 21, 2007 | 32.95 | 33.13 | 32.79 | 32.98 | 40,902,736 | -0.08(-0.24%) |
Dec 20, 2007 | 32.82 | 33.06 | 32.70 | 33.06 | 25,510,068 | +0.40(+1.23%) |
Dec 19, 2007 | 32.41 | 32.88 | 32.24 | 32.66 | 27,322,202 | +0.32(+0.99%) |
Dec 18, 2007 | 32.55 | 32.62 | 32.11 | 32.34 | 24,099,564 | -0.04(-0.12%) |
Dec 17, 2007 | 32.62 | 32.78 | 32.34 | 32.38 | 24,342,830 | -0.34(-1.04%) |
Dec 14, 2007 | 33.10 | 33.16 | 32.70 | 32.72 | 27,735,990 | -0.40(-1.21%) |
Dec 13, 2007 | 33.00 | 33.18 | 32.76 | 33.12 | 32,887,970 | +0.02(+0.06%) |
Dec 12, 2007 | 33.17 | 33.40 | 32.79 | 33.10 | 33,362,128 | +0.26(+0.79%) |
Dec 11, 2007 | 33.10 | 33.37 | 32.80 | 32.84 | 21,483,896 | -0.47(-1.41%) |
Dec 10, 2007 | 33.21 | 33.40 | 33.05 | 33.31 | 17,715,046 | +0.26(+0.77%) |
Dec 07, 2007 | 33.26 | 33.39 | 32.95 | 33.05 | 28,957,250 | -0.09(-0.26%) |
Dec 06, 2007 | 33.03 | 33.16 | 32.91 | 33.13 | 21,125,980 | +0.00(+0.00%) |
Dec 05, 2007 | 33.21 | 33.31 | 32.96 | 33.13 | 27,286,546 | +0.17(+0.50%) |
Dec 04, 2007 | 32.90 | 33.44 | 32.90 | 32.97 | 26,008,178 | -0.07(-0.21%) |
Dec 03, 2007 | 32.93 | 33.20 | 32.79 | 33.04 | 22,636,478 | +0.00(+0.01%) |
Nov 30, 2007 | 32.68 | 33.03 | 32.43 | 33.03 | 32,987,286 | +0.67(+2.08%) |
Nov 29, 2007 | 31.52 | 32.43 | 31.51 | 32.36 | 38,657,276 | +0.80(+2.55%) |
Nov 28, 2007 | 31.49 | 31.60 | 31.31 | 31.55 | 38,195,352 | +0.32(+1.01%) |
Nov 27, 2007 | 30.66 | 31.50 | 30.66 | 31.24 | 31,858,588 | +0.81(+2.67%) |
Nov 26, 2007 | 31.02 | 31.32 | 30.37 | 30.43 | 31,885,534 | -0.65(-2.10%) |
Nov 23, 2007 | 30.98 | 31.25 | 30.92 | 31.08 | 17,970,314 | +0.24(+0.77%) |
Nov 21, 2007 | 31.14 | 31.43 | 30.84 | 30.84 | 22,292,072 | -0.60(-1.90%) |
Nov 20, 2007 | 31.56 | 31.69 | 31.22 | 31.44 | 24,641,328 | -0.01(-0.04%) |
Nov 19, 2007 | 30.98 | 31.67 | 30.98 | 31.45 | 33,254,264 | +0.28(+0.90%) |
Nov 16, 2007 | 31.01 | 31.32 | 30.84 | 31.17 | 30,771,298 | +0.39(+1.26%) |
Nov 15, 2007 | 30.58 | 30.88 | 30.58 | 30.78 | 27,521,770 | +0.02(+0.07%) |
Nov 14, 2007 | 31.15 | 31.15 | 30.72 | 30.76 | 19,987,326 | -0.27(-0.87%) |
Nov 13, 2007 | 31.06 | 31.07 | 30.55 | 31.03 | 35,007,208 | +0.16(+0.52%) |
Nov 12, 2007 | 30.98 | 31.21 | 30.81 | 30.86 | 24,189,634 | -0.10(-0.33%) |
Nov 09, 2007 | 31.20 | 31.30 | 30.94 | 30.97 | 35,990,224 | -0.00(-0.01%) |
Nov 08, 2007 | 30.81 | 31.06 | 30.65 | 30.97 | 35,025,528 | +0.32(+1.03%) |
Nov 07, 2007 | 30.91 | 31.06 | 30.60 | 30.66 | 21,669,296 | -0.41(-1.32%) |
Nov 06, 2007 | 30.66 | 31.09 | 30.66 | 31.07 | 15,432,685 | +0.25(+0.80%) |
Nov 05, 2007 | 30.66 | 30.97 | 30.57 | 30.82 | 14,444,743 | +0.11(+0.35%) |
Nov 02, 2007 | 30.71 | 30.98 | 30.56 | 30.71 | 18,423,432 | +0.10(+0.32%) |
Nov 01, 2007 | 31.04 | 31.09 | 30.55 | 30.61 | 22,662,712 | -0.45(-1.44%) |
Oct 31, 2007 | 31.03 | 31.16 | 30.84 | 31.06 | 21,657,776 | +0.07(+0.23%) |
Oct 30, 2007 | 31.03 | 31.18 | 30.96 | 30.99 | 17,048,924 | -0.09(-0.29%) |
Oct 29, 2007 | 31.21 | 31.30 | 31.00 | 31.08 | 14,478,120 | +0.00(+0.00%) |
Oct 26, 2007 | 30.89 | 31.20 | 30.63 | 31.08 | 21,974,518 | +0.30(+0.98%) |
Oct 25, 2007 | 30.83 | 31.01 | 30.68 | 30.78 | 18,677,062 | -0.04(-0.14%) |
Oct 24, 2007 | 30.75 | 31.02 | 30.43 | 30.82 | 22,553,062 | +0.12(+0.37%) |
Oct 23, 2007 | 30.63 | 30.75 | 30.37 | 30.70 | 21,066,790 | +0.26(+0.87%) |
Oct 22, 2007 | 29.99 | 30.53 | 29.99 | 30.44 | 22,621,388 | +0.41(+1.38%) |
Oct 19, 2007 | 29.97 | 30.34 | 29.69 | 30.03 | 38,117,212 | -0.17(-0.55%) |
Oct 18, 2007 | 30.31 | 30.37 | 30.13 | 30.19 | 23,146,630 | -0.04(-0.13%) |
Oct 17, 2007 | 30.45 | 30.45 | 30.05 | 30.23 | 35,305,884 | +0.10(+0.34%) |
Oct 16, 2007 | 30.09 | 30.34 | 30.00 | 30.13 | 27,727,140 | +0.16(+0.53%) |
Oct 15, 2007 | 29.92 | 30.04 | 29.69 | 29.97 | 16,844,660 | +0.13(+0.44%) |
Oct 12, 2007 | 29.81 | 29.89 | 29.76 | 29.84 | 22,653,020 | +0.05(+0.16%) |
Oct 11, 2007 | 29.81 | 29.83 | 29.56 | 29.79 | 17,581,682 | -0.02(-0.07%) |
Oct 10, 2007 | 29.79 | 29.82 | 29.67 | 29.81 | 19,111,390 | +0.03(+0.10%) |
Oct 09, 2007 | 29.57 | 29.86 | 29.43 | 29.78 | 21,180,822 | +0.28(+0.94%) |
Oct 08, 2007 | 29.58 | 29.62 | 29.43 | 29.51 | 11,115,541 | -0.12(-0.40%) |
Oct 05, 2007 | 29.67 | 29.78 | 29.59 | 29.63 | 14,072,624 | -0.06(-0.19%) |
Oct 04, 2007 | 29.74 | 29.87 | 29.63 | 29.68 | 16,039,527 | -0.08(-0.27%) |
Oct 03, 2007 | 29.76 | 29.86 | 29.61 | 29.76 | 18,562,902 | -0.03(-0.10%) |
Oct 02, 2007 | 29.77 | 29.87 | 29.57 | 29.79 | 19,251,566 | +0.08(+0.26%) |
Oct 01, 2007 | 29.67 | 29.81 | 29.57 | 29.71 | 30,475,384 | +0.10(+0.35%) |
Sep 28, 2007 | 29.57 | 29.72 | 29.46 | 29.61 | 28,238,462 | +0.02(+0.07%) |
Sep 27, 2007 | 29.22 | 29.59 | 29.09 | 29.59 | 43,671,656 | +0.37(+1.28%) |
Sep 26, 2007 | 29.08 | 29.38 | 28.94 | 29.22 | 18,265,882 | +0.15(+0.53%) |
Sep 25, 2007 | 28.97 | 29.40 | 28.93 | 29.06 | 23,091,218 | -0.09(-0.29%) |
Sep 24, 2007 | 29.20 | 29.22 | 28.97 | 29.15 | 40,140,376 | -0.04(-0.15%) |
Sep 21, 2007 | 29.46 | 29.59 | 29.11 | 29.19 | 27,205,116 | -0.03(-0.12%) |
Sep 20, 2007 | 29.14 | 29.39 | 29.07 | 29.23 | 17,639,442 | -0.05(-0.16%) |
Sep 19, 2007 | 29.11 | 29.31 | 28.96 | 29.27 | 34,825,488 | +0.29(+0.98%) |
Sep 18, 2007 | 28.70 | 29.00 | 28.54 | 28.99 | 16,997,714 | +0.45(+1.58%) |
Sep 17, 2007 | 28.57 | 28.76 | 28.44 | 28.54 | 15,640,371 | -0.01(-0.04%) |
Sep 14, 2007 | 28.53 | 28.71 | 28.39 | 28.55 | 18,008,426 | -0.04(-0.15%) |
Sep 13, 2007 | 28.90 | 29.00 | 28.50 | 28.59 | 28,542,526 | -0.16(-0.55%) |
Sep 12, 2007 | 28.62 | 28.80 | 28.49 | 28.75 | 29,473,500 | -0.10(-0.35%) |
Sep 11, 2007 | 28.94 | 28.94 | 28.62 | 28.85 | 24,635,718 | +0.19(+0.65%) |
Sep 10, 2007 | 28.80 | 28.98 | 28.48 | 28.66 | 19,015,828 | -0.04(-0.13%) |
Sep 07, 2007 | 28.89 | 29.15 | 28.64 | 28.70 | 26,294,568 | -0.37(-1.29%) |
Sep 06, 2007 | 29.32 | 29.38 | 28.90 | 29.08 | 18,847,948 | -0.15(-0.52%) |
Sep 05, 2007 | 29.27 | 29.40 | 28.99 | 29.23 | 38,500,896 | -0.44(-1.49%) |
Sep 04, 2007 | 29.56 | 29.79 | 29.55 | 29.67 | 22,457,186 | +0.11(+0.37%) |
Aug 31, 2007 | 29.66 | 29.72 | 29.28 | 29.56 | 22,763,910 | +0.07(+0.23%) |
Aug 30, 2007 | 29.50 | 29.70 | 29.26 | 29.49 | 21,946,108 | -0.23(-0.79%) |
Aug 29, 2007 | 29.92 | 30.23 | 29.07 | 29.73 | 55,393,096 | +0.31(+1.06%) |
Aug 28, 2007 | 29.87 | 30.16 | 29.37 | 29.42 | 28,875,470 | -0.43(-1.44%) |
Aug 27, 2007 | 29.81 | 30.23 | 29.68 | 29.85 | 35,976,468 | +0.38(+1.29%) |
Aug 24, 2007 | 29.06 | 29.51 | 28.96 | 29.47 | 22,438,714 | +0.24(+0.82%) |
Aug 23, 2007 | 29.34 | 29.37 | 29.09 | 29.23 | 28,898,244 | +0.17(+0.57%) |
Aug 22, 2007 | 28.81 | 29.17 | 28.66 | 29.06 | 20,258,144 | +0.43(+1.52%) |
Aug 21, 2007 | 28.38 | 28.88 | 28.37 | 28.63 | 31,650,782 | +0.09(+0.33%) |
Aug 20, 2007 | 28.58 | 29.05 | 28.32 | 28.54 | 20,915,184 | -0.25(-0.87%) |
Aug 17, 2007 | 28.71 | 29.16 | 28.43 | 28.79 | 34,343,212 | +0.52(+1.85%) |
Aug 16, 2007 | 28.00 | 28.26 | 27.56 | 28.26 | 38,922,780 | +0.16(+0.58%) |
Aug 15, 2007 | 28.51 | 28.91 | 27.99 | 28.10 | 36,054,740 | -0.36(-1.26%) |
Aug 14, 2007 | 28.87 | 29.17 | 28.28 | 28.46 | 31,323,470 | -0.25(-0.88%) |
Aug 13, 2007 | 28.88 | 29.17 | 28.64 | 28.71 | 21,363,340 | +0.01(+0.03%) |
Aug 10, 2007 | 28.62 | 28.81 | 28.02 | 28.70 | 39,655,600 | -0.12(-0.41%) |
Aug 09, 2007 | 29.37 | 29.43 | 28.73 | 28.82 | 30,984,320 | -0.82(-2.77%) |
Aug 08, 2007 | 29.48 | 29.71 | 29.05 | 29.64 | 31,010,650 | +0.16(+0.55%) |
Aug 07, 2007 | 29.36 | 29.75 | 29.00 | 29.48 | 23,939,872 | +0.10(+0.35%) |
Aug 06, 2007 | 28.70 | 29.41 | 28.22 | 29.38 | 34,487,756 | +0.80(+2.82%) |
Aug 03, 2007 | 28.63 | 28.78 | 28.44 | 28.57 | 27,247,280 | -0.02(-0.07%) |
Aug 02, 2007 | 28.59 | 28.85 | 28.45 | 28.59 | 22,082,656 | +0.24(+0.84%) |
Aug 01, 2007 | 28.20 | 28.75 | 27.99 | 28.36 | 38,963,156 | +0.05(+0.17%) |
Jul 31, 2007 | 28.15 | 29.14 | 28.05 | 28.31 | 36,121,556 | +0.29(+1.05%) |
Jul 30, 2007 | 27.90 | 28.26 | 26.89 | 28.02 | 39,703,872 | +0.26(+0.94%) |
Jul 27, 2007 | 28.45 | 29.05 | 27.76 | 27.76 | 36,173,476 | -0.69(-2.44%) |
Jul 26, 2007 | 28.85 | 28.91 | 28.04 | 28.45 | 44,201,992 | -0.45(-1.55%) |
Jul 25, 2007 | 29.03 | 29.28 | 28.80 | 28.90 | 29,355,058 | -0.09(-0.31%) |
Jul 24, 2007 | 29.44 | 29.63 | 28.91 | 28.99 | 24,971,414 | -0.66(-2.24%) |
Jul 23, 2007 | 29.80 | 29.86 | 29.56 | 29.65 | 20,683,446 | -0.08(-0.26%) |
Jul 20, 2007 | 30.03 | 30.23 | 29.68 | 29.73 | 28,546,740 | -0.35(-1.18%) |
Jul 19, 2007 | 30.13 | 30.43 | 29.97 | 30.08 | 19,417,850 | +0.14(+0.47%) |
Jul 18, 2007 | 29.92 | 30.20 | 29.66 | 29.94 | 29,701,114 | -0.42(-1.37%) |
Jul 17, 2007 | 30.47 | 30.56 | 30.29 | 30.36 | 18,227,414 | -0.01(-0.04%) |
Jul 16, 2007 | 30.59 | 30.68 | 30.25 | 30.37 | 14,171,079 | -0.17(-0.54%) |
Jul 13, 2007 | 30.66 | 30.66 | 30.32 | 30.54 | 17,886,430 | -0.16(-0.51%) |
Jul 12, 2007 | 30.17 | 30.75 | 30.14 | 30.69 | 25,561,216 | +0.50(+1.66%) |
Jul 11, 2007 | 30.03 | 30.27 | 30.00 | 30.19 | 17,461,230 | +0.20(+0.65%) |
Jul 10, 2007 | 30.43 | 30.58 | 29.98 | 30.00 | 22,987,308 | -0.54(-1.77%) |
Jul 09, 2007 | 30.56 | 30.75 | 30.41 | 30.54 | 20,010,754 | +0.04(+0.14%) |
Jul 06, 2007 | 30.31 | 30.54 | 30.15 | 30.49 | 19,883,224 | +0.19(+0.62%) |
Jul 05, 2007 | 30.23 | 30.34 | 30.13 | 30.31 | 24,769,084 | +0.07(+0.24%) |
Jul 03, 2007 | 30.24 | 30.25 | 30.12 | 30.23 | 10,688,129 | +0.04(+0.13%) |
Jul 02, 2007 | 29.88 | 30.24 | 29.90 | 30.20 | 21,858,238 | +0.32(+1.08%) |
Jun 29, 2007 | 29.78 | 30.04 | 29.63 | 29.87 | 22,467,358 | +0.09(+0.31%) |
Jun 28, 2007 | 29.92 | 30.00 | 29.24 | 29.78 | 15,485,556 | -0.12(-0.40%) |
Jun 27, 2007 | 29.60 | 29.92 | 29.47 | 29.90 | 49,928,172 | +0.24(+0.82%) |
Jun 26, 2007 | 29.28 | 29.99 | 29.24 | 29.66 | 44,901,016 | +0.37(+1.28%) |
Jun 25, 2007 | 28.97 | 29.63 | 29.07 | 29.28 | 25,774,132 | +0.23(+0.81%) |
Jun 22, 2007 | 29.22 | 29.30 | 28.96 | 29.05 | 31,969,404 | -0.16(-0.55%) |
Jun 21, 2007 | 29.08 | 29.30 | 28.99 | 29.21 | 27,069,152 | +0.13(+0.45%) |
Jun 20, 2007 | 29.68 | 29.74 | 29.04 | 29.08 | 31,475,624 | -0.53(-1.80%) |
Jun 19, 2007 | 29.84 | 29.89 | 29.51 | 29.61 | 24,440,368 | -0.27(-0.91%) |
Jun 18, 2007 | 30.03 | 30.12 | 29.86 | 29.88 | 29,597,474 | -0.22(-0.72%) |
Jun 15, 2007 | 30.15 | 30.24 | 30.02 | 30.10 | 30,621,428 | +0.09(+0.28%) |
Jun 14, 2007 | 29.88 | 30.09 | 29.82 | 30.01 | 24,581,248 | +0.09(+0.30%) |
Jun 13, 2007 | 29.80 | 29.96 | 29.66 | 29.92 | 24,014,914 | +0.05(+0.17%) |
Jun 12, 2007 | 29.75 | 30.07 | 29.74 | 29.87 | 40,953,012 | -0.03(-0.11%) |
Jun 11, 2007 | 29.92 | 30.03 | 29.71 | 29.91 | 18,582,418 | -0.03(-0.11%) |
Jun 08, 2007 | 29.60 | 29.98 | 29.50 | 29.94 | 24,001,178 | +0.32(+1.08%) |
Jun 07, 2007 | 30.03 | 30.39 | 29.57 | 29.62 | 27,394,084 | -0.54(-1.78%) |
Jun 06, 2007 | 30.10 | 30.24 | 29.90 | 30.16 | 33,409,508 | +0.06(+0.18%) |
Jun 05, 2007 | 30.52 | 30.54 | 30.07 | 30.10 | 30,007,528 | -0.48(-1.56%) |
Jun 04, 2007 | 30.57 | 30.63 | 30.32 | 30.58 | 18,505,312 | -0.01(-0.03%) |
Jun 01, 2007 | 30.34 | 30.60 | 30.08 | 30.59 | 33,891,236 | +0.31(+1.01%) |
May 31, 2007 | 30.45 | 30.75 | 30.25 | 30.28 | 33,311,062 | -0.17(-0.55%) |
May 30, 2007 | 30.12 | 30.45 | 30.20 | 30.45 | 36,102,424 | +0.06(+0.21%) |
May 29, 2007 | 30.30 | 30.44 | 30.15 | 30.38 | 21,420,630 | +0.24(+0.79%) |
May 25, 2007 | 30.09 | 30.16 | 29.89 | 30.14 | 13,935,736 | +0.13(+0.44%) |
May 24, 2007 | 30.49 | 30.58 | 29.99 | 30.01 | 19,817,832 | -0.39(-1.29%) |
May 23, 2007 | 30.66 | 30.66 | 30.35 | 30.40 | 18,295,292 | -0.12(-0.40%) |
May 22, 2007 | 30.28 | 30.61 | 30.18 | 30.53 | 33,245,062 | +0.35(+1.17%) |
May 21, 2007 | 29.97 | 30.29 | 29.79 | 30.17 | 44,096,800 | +0.38(+1.29%) |
May 18, 2007 | 29.69 | 29.88 | 29.63 | 29.79 | 24,765,468 | +0.11(+0.36%) |
May 17, 2007 | 29.81 | 29.86 | 29.69 | 29.69 | 19,369,434 | -0.12(-0.41%) |
May 16, 2007 | 29.57 | 29.83 | 29.63 | 29.81 | 18,390,760 | +0.25(+0.84%) |
May 15, 2007 | 29.34 | 29.70 | 29.18 | 29.56 | 17,074,804 | +0.25(+0.84%) |
May 14, 2007 | 29.21 | 29.44 | 29.17 | 29.31 | 12,696,557 | +0.10(+0.35%) |
May 11, 2007 | 29.05 | 29.24 | 28.90 | 29.21 | 25,601,914 | +0.23(+0.81%) |
May 10, 2007 | 29.17 | 29.33 | 28.96 | 28.98 | 22,266,816 | -0.23(-0.77%) |
May 09, 2007 | 29.18 | 29.33 | 29.08 | 29.20 | 17,854,596 | -0.04(-0.13%) |
May 08, 2007 | 29.45 | 29.46 | 29.08 | 29.24 | 17,425,696 | -0.22(-0.75%) |
May 07, 2007 | 29.67 | 29.75 | 29.43 | 29.46 | 16,988,508 | -0.08(-0.26%) |
May 04, 2007 | 29.83 | 29.88 | 29.39 | 29.54 | 15,084,380 | -0.17(-0.59%) |
May 03, 2007 | 29.43 | 29.77 | 29.43 | 29.71 | 20,108,742 | +0.28(+0.96%) |
May 02, 2007 | 29.39 | 29.51 | 29.17 | 29.43 | 12,960,190 | +0.13(+0.44%) |
May 01, 2007 | 29.49 | 29.60 | 29.05 | 29.31 | 16,848,370 | -0.05(-0.16%) |
Apr 30, 2007 | 29.79 | 29.80 | 29.34 | 29.35 | 21,145,214 | -0.29(-0.98%) |
Apr 27, 2007 | 29.58 | 29.73 | 29.53 | 29.64 | 14,477,744 | +0.11(+0.39%) |
Apr 26, 2007 | 29.98 | 30.11 | 29.52 | 29.53 | 21,261,656 | -0.49(-1.62%) |
Apr 25, 2007 | 29.91 | 30.08 | 29.63 | 30.01 | 46,698,468 | +0.23(+0.79%) |
Apr 24, 2007 | 29.53 | 29.81 | 29.41 | 29.78 | 21,267,156 | +0.25(+0.85%) |
Apr 23, 2007 | 29.64 | 29.77 | 29.52 | 29.53 | 19,863,276 | -0.09(-0.32%) |
Apr 20, 2007 | 29.83 | 29.84 | 29.50 | 29.62 | 25,688,790 | +0.06(+0.22%) |
Apr 19, 2007 | 29.62 | 29.90 | 29.23 | 29.56 | 35,249,288 | -0.29(-0.97%) |
Apr 18, 2007 | 29.66 | 30.05 | 29.63 | 29.85 | 36,910,664 | +0.22(+0.73%) |
Apr 17, 2007 | 29.59 | 29.71 | 29.48 | 29.63 | 21,243,364 | +0.09(+0.29%) |
Apr 16, 2007 | 29.77 | 29.79 | 29.47 | 29.54 | 20,501,652 | -0.08(-0.27%) |
Apr 13, 2007 | 29.97 | 29.97 | 29.58 | 29.63 | 18,741,148 | -0.17(-0.56%) |
Apr 12, 2007 | 29.60 | 29.82 | 29.56 | 29.79 | 22,967,694 | +0.19(+0.65%) |
Apr 11, 2007 | 29.93 | 30.03 | 29.53 | 29.60 | 27,918,562 | -0.28(-0.94%) |
Apr 10, 2007 | 29.94 | 30.03 | 29.86 | 29.88 | 25,601,920 | +0.11(+0.37%) |
Apr 09, 2007 | 30.28 | 30.28 | 29.66 | 29.77 | 30,291,796 | -0.36(-1.20%) |
Apr 05, 2007 | 30.00 | 30.23 | 30.04 | 30.13 | 39,578,092 | +0.13(+0.44%) |
Apr 04, 2007 | 29.90 | 30.07 | 29.77 | 30.00 | 65,298,696 | +0.34(+1.13%) |
Apr 03, 2007 | 29.31 | 29.73 | 29.28 | 29.66 | 66,041,868 | +0.61(+2.10%) |
Apr 02, 2007 | 28.59 | 29.14 | 28.50 | 29.05 | 56,120,896 | -8.34(-22.31%) |
Mar 30, 2007 | 36.93 | 37.40 | 36.80 | 37.40 | 29,976,124 | +0.29(+0.77%) |
Mar 29, 2007 | 36.90 | 37.20 | 36.63 | 37.11 | 25,503,974 | +0.40(+1.08%) |
Mar 28, 2007 | 36.24 | 36.93 | 36.24 | 36.72 | 37,831,844 | +0.48(+1.33%) |
Mar 27, 2007 | 36.10 | 36.39 | 35.95 | 36.24 | 25,423,702 | +0.06(+0.15%) |
Mar 26, 2007 | 36.29 | 36.47 | 36.03 | 36.18 | 36,033,760 | -0.22(-0.61%) |
Mar 23, 2007 | 36.71 | 36.98 | 36.40 | 36.40 | 27,444,816 | -0.29(-0.79%) |
Mar 22, 2007 | 36.56 | 36.92 | 36.20 | 36.69 | 29,173,206 | +0.02(+0.06%) |
Mar 21, 2007 | 36.55 | 36.73 | 36.27 | 36.67 | 39,525,808 | +0.12(+0.31%) |
Mar 20, 2007 | 36.30 | 36.55 | 36.12 | 36.55 | 31,913,052 | +0.26(+0.72%) |
Mar 19, 2007 | 35.77 | 36.35 | 35.54 | 36.30 | 44,905,848 | +0.21(+0.58%) |
Mar 16, 2007 | 36.07 | 36.23 | 35.96 | 36.09 | 61,015,336 | -0.01(-0.02%) |
Mar 15, 2007 | 35.52 | 36.24 | 35.51 | 36.09 | 40,795,464 | +0.36(+1.01%) |
Mar 14, 2007 | 35.72 | 35.99 | 35.42 | 35.73 | 81,619,576 | -0.06(-0.17%) |
Mar 13, 2007 | 36.91 | 36.47 | 35.78 | 35.79 | 62,958,524 | -1.12(-3.02%) |
Mar 12, 2007 | 36.90 | 37.20 | 36.78 | 36.91 | 69,521,368 | -0.09(-0.23%) |
Mar 09, 2007 | 36.63 | 37.02 | 36.29 | 36.99 | 46,765,204 | +0.38(+1.05%) |
Mar 08, 2007 | 36.47 | 36.73 | 36.30 | 36.61 | 26,531,714 | +0.37(+1.03%) |
Mar 07, 2007 | 35.99 | 36.48 | 35.78 | 36.24 | 35,345,800 | +0.28(+0.78%) |
Mar 06, 2007 | 35.50 | 36.01 | 35.38 | 35.95 | 34,445,116 | +0.94(+2.69%) |
Mar 05, 2007 | 35.35 | 35.69 | 35.00 | 35.01 | 29,303,272 | -0.54(-1.52%) |
Mar 02, 2007 | 35.69 | 35.99 | 35.40 | 35.55 | 24,030,176 | -0.37(-1.02%) |
Mar 01, 2007 | 35.49 | 36.15 | 35.37 | 35.92 | 32,080,632 | +0.03(+0.07%) |
Feb 28, 2007 | 35.36 | 36.20 | 35.35 | 35.89 | 42,165,512 | +0.69(+1.95%) |
Feb 27, 2007 | 36.30 | 36.41 | 34.57 | 35.21 | 41,293,472 | -1.28(-3.50%) |
Feb 26, 2007 | 36.30 | 36.58 | 36.27 | 36.49 | 12,852,204 | +0.12(+0.34%) |
Feb 23, 2007 | 36.13 | 36.51 | 35.95 | 36.36 | 14,213,503 | +0.23(+0.64%) |
Feb 22, 2007 | 36.36 | 36.41 | 36.05 | 36.13 | 25,283,528 | -0.22(-0.61%) |
Feb 21, 2007 | 36.61 | 36.84 | 36.33 | 36.35 | 17,523,216 | -0.23(-0.63%) |
Feb 20, 2007 | 36.71 | 36.95 | 36.41 | 36.58 | 18,406,526 | -0.13(-0.35%) |
Feb 16, 2007 | 36.62 | 36.74 | 36.44 | 36.71 | 16,962,284 | +0.05(+0.14%) |
Feb 15, 2007 | 36.79 | 36.89 | 36.58 | 36.66 | 23,637,828 | -0.13(-0.36%) |
Feb 14, 2007 | 36.64 | 36.83 | 36.41 | 36.79 | 18,421,136 | +0.14(+0.40%) |
Feb 13, 2007 | 36.50 | 36.70 | 36.43 | 36.65 | 18,748,288 | +0.19(+0.53%) |
Feb 12, 2007 | 36.31 | 36.60 | 36.27 | 36.46 | 18,039,802 | +0.09(+0.25%) |
Feb 09, 2007 | 36.22 | 36.54 | 36.20 | 36.37 | 17,384,920 | +0.07(+0.20%) |
Feb 08, 2007 | 36.46 | 36.58 | 36.09 | 36.30 | 26,856,206 | -0.32(-0.88%) |
Feb 07, 2007 | 36.64 | 36.79 | 36.50 | 36.62 | 16,722,320 | -0.02(-0.05%) |
Feb 06, 2007 | 37.00 | 37.02 | 36.54 | 36.64 | 25,604,498 | -0.37(-0.99%) |
Feb 05, 2007 | 36.90 | 37.05 | 36.78 | 37.00 | 15,595,289 | +0.14(+0.37%) |
Feb 02, 2007 | 37.26 | 37.31 | 36.76 | 36.87 | 22,814,862 | -0.39(-1.05%) |