Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 31.88 | 32.38 | 30.97 | 32.25 | 24,559,468 | -0.01(-0.02%) |
Feb 28, 2008 | 32.82 | 32.94 | 32.23 | 32.26 | 14,465,412 | -0.76(-2.30%) |
Feb 27, 2008 | 33.23 | 33.40 | 32.96 | 33.01 | 15,970,021 | -0.86(-2.55%) |
Feb 26, 2008 | 33.21 | 34.15 | 32.96 | 33.88 | 11,992,005 | +0.76(+2.29%) |
Feb 25, 2008 | 33.04 | 33.31 | 32.63 | 33.12 | 10,045,808 | +0.23(+0.69%) |
Feb 22, 2008 | 33.64 | 33.64 | 32.60 | 32.89 | 10,854,121 | -0.22(-0.66%) |
Feb 21, 2008 | 33.71 | 33.71 | 32.96 | 33.11 | 16,379,063 | -0.43(-1.29%) |
Feb 20, 2008 | 33.09 | 33.72 | 33.00 | 33.55 | 14,196,138 | +0.35(+1.05%) |
Feb 19, 2008 | 33.42 | 33.75 | 33.18 | 33.20 | 12,341,745 | +0.16(+0.47%) |
Feb 18, 2008 | 32.94 | 33.10 | 32.77 | 33.04 | 12,429,167 | +0.00(+0.00%) |
Feb 15, 2008 | 32.94 | 33.10 | 32.77 | 33.04 | 12,428,499 | -0.09(-0.28%) |
Feb 14, 2008 | 33.60 | 33.65 | 33.09 | 33.13 | 9,714,407 | -0.21(-0.62%) |
Feb 13, 2008 | 32.94 | 33.47 | 32.81 | 33.34 | 12,609,739 | +0.37(+1.12%) |
Feb 12, 2008 | 32.91 | 33.45 | 32.87 | 32.97 | 10,839,616 | +0.11(+0.35%) |
Feb 11, 2008 | 32.61 | 33.07 | 32.59 | 32.86 | 12,701,997 | -0.13(-0.39%) |
Feb 08, 2008 | 32.78 | 33.43 | 32.75 | 32.99 | 17,367,930 | -0.12(-0.36%) |
Feb 07, 2008 | 32.83 | 33.33 | 32.66 | 33.11 | 12,919,363 | +0.14(+0.43%) |
Feb 06, 2008 | 33.26 | 33.42 | 32.81 | 32.96 | 11,092,781 | +0.16(+0.47%) |
Feb 05, 2008 | 32.89 | 33.32 | 32.74 | 32.81 | 13,011,420 | -0.62(-1.84%) |
Feb 04, 2008 | 33.58 | 33.82 | 33.40 | 33.43 | 9,781,321 | -0.13(-0.38%) |
Feb 01, 2008 | 32.81 | 33.62 | 32.70 | 33.55 | 14,239,151 | +0.55(+1.65%) |
Jan 31, 2008 | 33.33 | 33.36 | 32.79 | 33.01 | 20,599,236 | -0.49(-1.46%) |
Jan 30, 2008 | 33.94 | 34.02 | 33.47 | 33.50 | 12,770,906 | -0.51(-1.50%) |
Jan 29, 2008 | 34.00 | 34.15 | 33.66 | 34.01 | 13,487,250 | +0.10(+0.29%) |
Jan 28, 2008 | 33.81 | 34.25 | 33.66 | 33.91 | 21,279,382 | -0.20(-0.58%) |
Jan 25, 2008 | 33.81 | 34.65 | 33.64 | 34.11 | 34,658,460 | +1.43(+4.38%) |
Jan 24, 2008 | 31.28 | 32.68 | 31.17 | 32.67 | 23,968,372 | +0.97(+3.06%) |
Jan 23, 2008 | 31.55 | 32.16 | 31.12 | 31.70 | 26,641,098 | -0.50(-1.54%) |
Jan 22, 2008 | 32.11 | 33.06 | 32.09 | 32.20 | 23,027,634 | -1.42(-4.21%) |
Jan 21, 2008 | 33.60 | 34.02 | 33.25 | 33.62 | 20,915,220 | +0.00(+0.00%) |
Jan 18, 2008 | 33.60 | 34.02 | 33.25 | 33.62 | 20,907,592 | +0.02(+0.06%) |
Jan 17, 2008 | 33.54 | 34.23 | 33.34 | 33.60 | 14,357,382 | -0.05(-0.15%) |
Jan 16, 2008 | 33.69 | 34.18 | 33.55 | 33.64 | 16,731,683 | +0.08(+0.23%) |
Jan 15, 2008 | 33.76 | 34.32 | 33.53 | 33.57 | 12,423,449 | -0.39(-1.15%) |
Jan 14, 2008 | 33.73 | 34.25 | 33.57 | 33.96 | 10,250,676 | +0.22(+0.65%) |
Jan 11, 2008 | 33.52 | 34.01 | 33.48 | 33.74 | 12,817,682 | +0.04(+0.13%) |
Jan 10, 2008 | 33.61 | 33.85 | 33.36 | 33.69 | 12,449,330 | -0.06(-0.19%) |
Jan 09, 2008 | 33.01 | 34.01 | 32.77 | 33.76 | 17,012,198 | +0.94(+2.85%) |
Jan 08, 2008 | 32.39 | 33.97 | 32.13 | 32.82 | 29,606,336 | +0.67(+2.07%) |
Jan 07, 2008 | 31.68 | 32.42 | 31.56 | 32.16 | 12,039,068 | +0.42(+1.32%) |
Jan 04, 2008 | 32.79 | 32.79 | 31.60 | 31.74 | 14,553,194 | -0.63(-1.95%) |
Jan 03, 2008 | 32.89 | 33.37 | 32.06 | 32.37 | 16,904,638 | -0.64(-1.95%) |
Jan 02, 2008 | 33.01 | 33.33 | 32.77 | 33.01 | 11,199,463 | +0.11(+0.34%) |
Jan 01, 2008 | 33.18 | 33.21 | 32.74 | 32.90 | 10,199,678 | +0.00(+0.00%) |
Dec 31, 2007 | 33.18 | 33.21 | 32.74 | 32.90 | 10,104,391 | -0.44(-1.32%) |
Dec 28, 2007 | 33.47 | 33.55 | 33.23 | 33.34 | 7,567,239 | -0.21(-0.63%) |
Dec 27, 2007 | 33.46 | 33.83 | 33.38 | 33.55 | 8,949,795 | -0.10(-0.29%) |
Dec 26, 2007 | 33.68 | 33.91 | 33.36 | 33.65 | 9,594,101 | -0.47(-1.37%) |
Dec 24, 2007 | 33.62 | 34.18 | 33.33 | 34.12 | 9,452,547 | +0.10(+0.29%) |
Dec 21, 2007 | 33.89 | 34.11 | 33.70 | 34.02 | 22,204,002 | +0.33(+0.97%) |
Dec 20, 2007 | 33.49 | 33.81 | 33.32 | 33.69 | 17,304,930 | +0.26(+0.78%) |
Dec 19, 2007 | 33.28 | 33.51 | 33.18 | 33.43 | 18,129,736 | -0.07(-0.21%) |
Dec 18, 2007 | 33.17 | 33.79 | 33.16 | 33.50 | 15,351,982 | +0.36(+1.09%) |
Dec 17, 2007 | 34.02 | 34.10 | 33.09 | 33.14 | 21,186,994 | -1.15(-3.35%) |
Dec 14, 2007 | 34.82 | 34.98 | 34.18 | 34.29 | 16,222,704 | -0.72(-2.06%) |
Dec 13, 2007 | 35.17 | 35.37 | 34.79 | 35.01 | 12,277,752 | -0.40(-1.14%) |
Dec 12, 2007 | 35.65 | 35.96 | 35.08 | 35.42 | 13,019,106 | +0.15(+0.43%) |
Dec 11, 2007 | 36.07 | 36.07 | 35.14 | 35.27 | 16,337,913 | -0.86(-2.38%) |
Dec 10, 2007 | 35.99 | 36.12 | 35.15 | 36.12 | 26,911,710 | -0.79(-2.13%) |
Dec 07, 2007 | 38.35 | 38.38 | 36.85 | 36.91 | 27,108,198 | -2.16(-5.53%) |
Dec 06, 2007 | 38.70 | 39.10 | 38.22 | 39.07 | 8,615,773 | +0.18(+0.47%) |
Dec 05, 2007 | 38.90 | 39.15 | 38.46 | 38.89 | 14,043,995 | -0.01(-0.04%) |
Dec 04, 2007 | 38.82 | 39.34 | 38.68 | 38.90 | 10,498,095 | -0.13(-0.33%) |
Dec 03, 2007 | 38.04 | 39.11 | 38.02 | 39.03 | 13,491,087 | -0.11(-0.29%) |
Nov 30, 2007 | 39.43 | 39.77 | 39.12 | 39.14 | 13,865,505 | -0.15(-0.38%) |
Nov 29, 2007 | 38.82 | 39.38 | 38.52 | 39.29 | 9,986,396 | +0.53(+1.37%) |
Nov 28, 2007 | 37.87 | 38.80 | 37.64 | 38.76 | 13,432,434 | +0.49(+1.28%) |
Nov 27, 2007 | 37.38 | 38.27 | 37.24 | 38.27 | 11,311,268 | +0.95(+2.54%) |
Nov 26, 2007 | 37.74 | 38.21 | 37.31 | 37.32 | 8,635,921 | -0.77(-2.01%) |
Nov 23, 2007 | 37.50 | 38.12 | 37.49 | 38.09 | 4,370,338 | +0.65(+1.74%) |
Nov 21, 2007 | 37.90 | 38.21 | 37.26 | 37.44 | 12,476,567 | -0.91(-2.38%) |
Nov 20, 2007 | 38.67 | 39.25 | 37.74 | 38.35 | 12,787,828 | -0.38(-0.97%) |
Nov 19, 2007 | 39.11 | 39.52 | 38.63 | 38.72 | 11,175,904 | -0.59(-1.50%) |
Nov 16, 2007 | 39.02 | 39.65 | 38.61 | 39.31 | 23,470,118 | +0.50(+1.28%) |
Nov 15, 2007 | 38.49 | 39.10 | 38.29 | 38.82 | 17,256,124 | +0.82(+2.16%) |
Nov 14, 2007 | 38.03 | 38.43 | 37.73 | 37.99 | 13,233,634 | -0.57(-1.49%) |
Nov 13, 2007 | 38.34 | 38.57 | 37.61 | 38.57 | 15,560,306 | -0.04(-0.11%) |
Nov 12, 2007 | 38.24 | 39.19 | 38.10 | 38.61 | 12,107,764 | +0.16(+0.41%) |
Nov 09, 2007 | 39.60 | 39.64 | 38.26 | 38.46 | 16,627,381 | -1.24(-3.12%) |
Nov 08, 2007 | 40.35 | 40.43 | 39.66 | 39.70 | 16,618,405 | -0.12(-0.30%) |
Nov 07, 2007 | 40.54 | 40.98 | 39.78 | 39.82 | 13,860,015 | -1.20(-2.92%) |
Nov 06, 2007 | 40.37 | 41.02 | 40.37 | 41.01 | 9,995,415 | +0.30(+0.75%) |
Nov 05, 2007 | 39.86 | 40.79 | 39.45 | 40.71 | 13,906,756 | +0.60(+1.48%) |
Nov 02, 2007 | 40.74 | 40.74 | 39.83 | 40.11 | 19,363,118 | -0.44(-1.08%) |
Nov 01, 2007 | 41.01 | 41.43 | 40.35 | 40.55 | 14,449,003 | -0.62(-1.50%) |
Oct 31, 2007 | 40.28 | 41.22 | 40.23 | 41.17 | 14,327,805 | +0.74(+1.84%) |
Oct 30, 2007 | 39.91 | 40.47 | 39.85 | 40.42 | 12,197,928 | +0.19(+0.48%) |
Oct 29, 2007 | 40.24 | 40.62 | 39.57 | 40.23 | 12,962,946 | -0.28(-0.68%) |
Oct 26, 2007 | 40.69 | 41.15 | 40.08 | 40.51 | 10,524,997 | -0.09(-0.23%) |
Oct 25, 2007 | 41.24 | 41.68 | 40.18 | 40.60 | 15,170,570 | -0.58(-1.41%) |
Oct 24, 2007 | 40.95 | 41.49 | 40.38 | 41.18 | 19,927,564 | +0.30(+0.75%) |
Oct 23, 2007 | 39.79 | 41.08 | 39.37 | 40.88 | 25,760,248 | +1.12(+2.82%) |
Oct 22, 2007 | 39.49 | 39.89 | 39.32 | 39.76 | 9,407,033 | +0.12(+0.30%) |
Oct 19, 2007 | 40.11 | 40.25 | 39.52 | 39.64 | 15,477,575 | -0.54(-1.34%) |
Oct 18, 2007 | 39.87 | 40.35 | 39.69 | 40.18 | 9,371,357 | +0.21(+0.53%) |
Oct 17, 2007 | 40.60 | 40.60 | 39.16 | 39.96 | 11,665,126 | -0.26(-0.65%) |
Oct 16, 2007 | 40.72 | 40.96 | 40.14 | 40.23 | 12,742,567 | -0.63(-1.54%) |
Oct 15, 2007 | 41.76 | 41.86 | 40.70 | 40.86 | 14,648,199 | -0.35(-0.86%) |
Oct 12, 2007 | 41.02 | 41.71 | 40.59 | 41.21 | 11,429,074 | +0.24(+0.59%) |
Oct 11, 2007 | 40.98 | 41.31 | 40.83 | 40.97 | 12,646,531 | +0.15(+0.36%) |
Oct 10, 2007 | 40.41 | 41.02 | 40.38 | 40.82 | 13,134,391 | +0.38(+0.95%) |
Oct 09, 2007 | 40.05 | 40.50 | 39.89 | 40.44 | 12,083,466 | +0.35(+0.88%) |
Oct 08, 2007 | 39.97 | 40.38 | 39.85 | 40.08 | 7,035,320 | -0.18(-0.46%) |
Oct 05, 2007 | 39.57 | 40.53 | 39.53 | 40.27 | 13,818,762 | +1.03(+2.62%) |
Oct 04, 2007 | 39.28 | 39.46 | 39.01 | 39.24 | 10,885,891 | -0.09(-0.23%) |
Oct 03, 2007 | 39.62 | 39.94 | 39.09 | 39.33 | 12,419,182 | -0.37(-0.93%) |
Oct 02, 2007 | 39.91 | 39.97 | 39.35 | 39.70 | 7,259,732 | -0.26(-0.65%) |
Oct 01, 2007 | 39.94 | 40.18 | 39.76 | 39.96 | 8,229,350 | -0.11(-0.28%) |
Sep 28, 2007 | 40.35 | 40.91 | 39.38 | 40.08 | 16,424,434 | +0.01(+0.02%) |
Sep 27, 2007 | 40.04 | 40.31 | 39.70 | 40.07 | 10,008,462 | +0.34(+0.86%) |
Sep 26, 2007 | 39.05 | 40.22 | 39.02 | 39.73 | 14,603,856 | +0.85(+2.19%) |
Sep 25, 2007 | 39.02 | 39.34 | 38.65 | 38.88 | 11,446,211 | -0.29(-0.74%) |
Sep 24, 2007 | 38.93 | 39.50 | 38.80 | 39.17 | 11,565,042 | -0.09(-0.23%) |
Sep 21, 2007 | 39.28 | 39.66 | 39.18 | 39.26 | 13,247,585 | +0.08(+0.20%) |
Sep 20, 2007 | 39.16 | 39.47 | 39.05 | 39.18 | 9,814,112 | -0.35(-0.88%) |
Sep 19, 2007 | 39.67 | 40.09 | 39.32 | 39.53 | 13,995,745 | -0.15(-0.37%) |
Sep 18, 2007 | 39.26 | 39.72 | 38.53 | 39.68 | 16,251,372 | +0.39(+0.99%) |
Sep 17, 2007 | 39.43 | 39.67 | 38.62 | 39.29 | 14,293,148 | -0.61(-1.53%) |
Sep 14, 2007 | 40.30 | 40.30 | 39.60 | 39.90 | 12,543,372 | -0.57(-1.40%) |
Sep 13, 2007 | 39.53 | 40.57 | 39.50 | 40.47 | 26,186,464 | +1.05(+2.66%) |
Sep 12, 2007 | 39.12 | 40.25 | 38.72 | 39.42 | 39,482,628 | +1.25(+3.27%) |
Sep 11, 2007 | 36.19 | 38.53 | 36.13 | 38.17 | 31,437,696 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.67 | 36.03 | 36.16 | 9,578,601 | +0.10(+0.28%) |
Sep 07, 2007 | 36.25 | 36.98 | 35.90 | 36.06 | 19,475,432 | -0.79(-2.13%) |
Sep 06, 2007 | 37.30 | 37.40 | 36.70 | 36.85 | 15,455,470 | -0.22(-0.59%) |
Sep 05, 2007 | 37.71 | 37.82 | 36.92 | 37.07 | 28,819,442 | +0.69(+1.91%) |
Sep 04, 2007 | 35.61 | 36.46 | 35.50 | 36.37 | 12,541,464 | +0.87(+2.45%) |
Aug 31, 2007 | 35.49 | 35.78 | 35.42 | 35.50 | 12,603,698 | +0.02(+0.06%) |
Aug 30, 2007 | 35.07 | 35.76 | 35.07 | 35.48 | 12,270,664 | -0.08(-0.22%) |
Aug 29, 2007 | 35.34 | 35.61 | 34.76 | 35.56 | 19,801,776 | +0.84(+2.41%) |
Aug 28, 2007 | 35.13 | 35.37 | 34.72 | 34.72 | 13,429,581 | -0.64(-1.82%) |
Aug 27, 2007 | 35.29 | 35.98 | 35.07 | 35.37 | 7,567,424 | -0.25(-0.70%) |
Aug 24, 2007 | 35.69 | 35.76 | 35.42 | 35.61 | 11,757,985 | +0.01(+0.04%) |
Aug 23, 2007 | 34.83 | 36.13 | 34.83 | 35.60 | 15,878,977 | +0.67(+1.93%) |
Aug 22, 2007 | 35.11 | 35.13 | 34.57 | 34.93 | 15,260,003 | +0.04(+0.12%) |
Aug 21, 2007 | 34.89 | 35.41 | 34.78 | 34.88 | 11,580,795 | -0.39(-1.10%) |
Aug 20, 2007 | 35.29 | 35.78 | 34.71 | 35.27 | 13,339,585 | -0.21(-0.58%) |
Aug 17, 2007 | 35.13 | 35.49 | 34.22 | 35.48 | 24,838,420 | +0.47(+1.36%) |
Aug 16, 2007 | 35.06 | 35.43 | 34.39 | 35.01 | 24,567,858 | -0.84(-2.33%) |
Aug 15, 2007 | 36.07 | 36.59 | 35.77 | 35.84 | 29,936,110 | -0.52(-1.42%) |
Aug 14, 2007 | 36.32 | 36.80 | 36.24 | 36.36 | 11,768,851 | +0.04(+0.12%) |
Aug 13, 2007 | 36.17 | 36.83 | 36.05 | 36.32 | 14,582,868 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.07 | 35.22 | 35.48 | 20,293,900 | -0.64(-1.78%) |
Aug 09, 2007 | 36.56 | 37.19 | 36.12 | 36.12 | 15,906,230 | -0.72(-1.94%) |
Aug 08, 2007 | 36.51 | 36.84 | 35.95 | 36.84 | 15,152,121 | +0.43(+1.19%) |
Aug 07, 2007 | 36.27 | 36.83 | 36.10 | 36.41 | 16,468,117 | -0.27(-0.73%) |
Aug 06, 2007 | 36.06 | 36.83 | 36.06 | 36.68 | 14,475,133 | +0.62(+1.71%) |
Aug 03, 2007 | 36.20 | 36.57 | 36.01 | 36.06 | 15,169,302 | -0.38(-1.05%) |
Aug 02, 2007 | 36.90 | 37.22 | 36.33 | 36.44 | 15,595,824 | -0.46(-1.25%) |
Aug 01, 2007 | 37.17 | 37.31 | 35.64 | 36.90 | 39,119,460 | -1.17(-3.07%) |
Jul 31, 2007 | 39.50 | 39.62 | 38.03 | 38.07 | 39,626,864 | -1.74(-4.36%) |
Jul 30, 2007 | 39.26 | 40.10 | 39.25 | 39.81 | 11,321,628 | +0.40(+1.02%) |
Jul 27, 2007 | 40.24 | 40.26 | 39.13 | 39.40 | 18,543,468 | -0.38(-0.96%) |
Jul 26, 2007 | 40.03 | 40.58 | 39.50 | 39.79 | 23,553,840 | -0.71(-1.75%) |
Jul 25, 2007 | 40.16 | 40.90 | 39.82 | 40.50 | 16,379,169 | +0.51(+1.28%) |
Jul 24, 2007 | 40.13 | 40.77 | 39.85 | 39.99 | 14,760,018 | -0.26(-0.63%) |
Jul 23, 2007 | 40.33 | 40.56 | 40.13 | 40.24 | 14,576,013 | +0.44(+1.10%) |
Jul 20, 2007 | 39.44 | 40.19 | 39.13 | 39.80 | 19,659,818 | +0.43(+1.10%) |
Jul 19, 2007 | 39.55 | 39.79 | 38.77 | 39.37 | 10,584,440 | -0.16(-0.41%) |
Jul 18, 2007 | 39.28 | 39.72 | 39.24 | 39.53 | 12,744,448 | +0.15(+0.38%) |
Jul 17, 2007 | 39.20 | 39.49 | 39.05 | 39.38 | 16,994,082 | -0.31(-0.79%) |
Jul 16, 2007 | 40.23 | 40.56 | 39.57 | 39.70 | 12,923,696 | -0.64(-1.58%) |
Jul 13, 2007 | 40.38 | 40.86 | 40.21 | 40.33 | 18,695,134 | +0.69(+1.75%) |
Jul 12, 2007 | 39.02 | 39.65 | 38.96 | 39.64 | 12,986,675 | +0.58(+1.49%) |
Jul 11, 2007 | 38.63 | 39.12 | 38.50 | 39.06 | 17,251,464 | +0.60(+1.55%) |
Jul 10, 2007 | 38.61 | 38.89 | 38.46 | 38.46 | 20,009,434 | -0.18(-0.48%) |
Jul 09, 2007 | 38.67 | 39.01 | 38.55 | 38.65 | 9,794,056 | -0.19(-0.49%) |
Jul 06, 2007 | 38.76 | 38.89 | 38.60 | 38.84 | 8,245,182 | -0.03(-0.07%) |
Jul 05, 2007 | 38.82 | 38.99 | 38.72 | 38.87 | 15,700,093 | -0.23(-0.60%) |
Jul 03, 2007 | 39.11 | 39.30 | 38.95 | 39.10 | 6,300,257 | -0.04(-0.09%) |
Jul 02, 2007 | 39.25 | 39.55 | 38.81 | 39.14 | 15,286,494 | -0.04(-0.09%) |
Jun 29, 2007 | 39.47 | 39.52 | 38.84 | 39.17 | 13,545,228 | -0.01(-0.04%) |
Jun 28, 2007 | 39.13 | 39.70 | 39.02 | 39.18 | 11,657,532 | -0.13(-0.34%) |
Jun 27, 2007 | 38.84 | 39.36 | 38.70 | 39.32 | 16,944,606 | +0.28(+0.73%) |
Jun 26, 2007 | 39.51 | 39.61 | 38.93 | 39.04 | 26,586,662 | -0.54(-1.36%) |
Jun 25, 2007 | 39.26 | 39.80 | 39.25 | 39.57 | 17,565,770 | -0.07(-0.18%) |
Jun 22, 2007 | 40.18 | 40.49 | 39.65 | 39.65 | 27,494,174 | -0.93(-2.29%) |
Jun 21, 2007 | 40.79 | 41.23 | 40.37 | 40.57 | 19,910,176 | -0.30(-0.75%) |
Jun 20, 2007 | 41.16 | 41.59 | 40.79 | 40.88 | 16,974,158 | -0.30(-0.74%) |
Jun 19, 2007 | 41.52 | 41.58 | 40.96 | 41.18 | 16,307,076 | -0.34(-0.82%) |
Jun 18, 2007 | 41.66 | 41.66 | 40.98 | 41.52 | 16,163,666 | -0.30(-0.71%) |
Jun 15, 2007 | 41.54 | 42.02 | 41.49 | 41.82 | 20,331,442 | +0.57(+1.37%) |
Jun 14, 2007 | 41.29 | 41.47 | 41.19 | 41.25 | 18,364,922 | +0.06(+0.15%) |
Jun 13, 2007 | 40.59 | 41.23 | 40.58 | 41.19 | 16,369,042 | +0.48(+1.19%) |
Jun 12, 2007 | 40.58 | 40.90 | 40.45 | 40.71 | 17,192,942 | +0.04(+0.09%) |
Jun 11, 2007 | 40.38 | 41.01 | 40.28 | 40.67 | 10,595,767 | +0.03(+0.07%) |
Jun 08, 2007 | 39.86 | 40.75 | 39.83 | 40.64 | 15,257,422 | +0.52(+1.29%) |
Jun 07, 2007 | 40.38 | 40.59 | 40.08 | 40.13 | 24,894,888 | -0.46(-1.13%) |
Jun 06, 2007 | 40.67 | 40.76 | 40.21 | 40.59 | 14,614,327 | -0.23(-0.56%) |
Jun 05, 2007 | 40.28 | 40.95 | 40.10 | 40.81 | 19,342,668 | +0.50(+1.23%) |
Jun 04, 2007 | 40.07 | 40.41 | 39.85 | 40.32 | 16,320,518 | -0.02(-0.05%) |
Jun 01, 2007 | 40.04 | 40.62 | 40.03 | 40.34 | 17,103,344 | +0.35(+0.87%) |
May 31, 2007 | 39.09 | 40.33 | 39.01 | 39.99 | 26,746,264 | +0.84(+2.15%) |
May 30, 2007 | 38.63 | 39.21 | 38.61 | 39.15 | 17,835,964 | +0.46(+1.19%) |
May 29, 2007 | 38.79 | 38.79 | 38.40 | 38.69 | 10,753,937 | +0.04(+0.11%) |
May 25, 2007 | 38.29 | 38.65 | 38.27 | 38.65 | 16,192,810 | -0.01(-0.04%) |
May 24, 2007 | 39.00 | 39.10 | 38.47 | 38.66 | 20,384,412 | -0.12(-0.31%) |
May 23, 2007 | 38.70 | 39.04 | 38.46 | 38.78 | 24,101,540 | +0.55(+1.45%) |
May 22, 2007 | 38.46 | 38.60 | 38.04 | 38.23 | 16,113,241 | -0.16(-0.41%) |
May 21, 2007 | 39.00 | 39.07 | 38.29 | 38.38 | 19,254,716 | +0.10(+0.26%) |
May 18, 2007 | 37.92 | 38.61 | 37.90 | 38.29 | 20,916,794 | +0.26(+0.67%) |
May 17, 2007 | 38.37 | 38.58 | 37.81 | 38.03 | 20,044,104 | -0.46(-1.20%) |
May 16, 2007 | 38.38 | 39.23 | 38.33 | 38.49 | 25,291,736 | +0.23(+0.59%) |
May 15, 2007 | 37.09 | 38.27 | 37.09 | 38.26 | 96,023,792 | -1.46(-3.67%) |
May 14, 2007 | 39.78 | 40.35 | 39.38 | 39.72 | 26,828,052 | -0.16(-0.41%) |
May 11, 2007 | 38.43 | 39.90 | 37.94 | 39.89 | 72,585,304 | -0.73(-1.80%) |
May 10, 2007 | 44.00 | 44.43 | 40.51 | 40.62 | 64,857,924 | -4.09(-9.14%) |
May 09, 2007 | 44.10 | 44.79 | 44.07 | 44.70 | 13,525,983 | +0.31(+0.70%) |
May 08, 2007 | 45.02 | 45.05 | 44.38 | 44.39 | 19,845,208 | -0.78(-1.73%) |
May 07, 2007 | 45.34 | 45.58 | 45.13 | 45.17 | 9,189,414 | +0.01(+0.03%) |
May 04, 2007 | 45.17 | 45.20 | 44.69 | 45.16 | 16,135,041 | -0.12(-0.27%) |
May 03, 2007 | 46.45 | 46.51 | 45.16 | 45.28 | 18,585,730 | -0.82(-1.78%) |
May 02, 2007 | 46.49 | 46.80 | 46.04 | 46.10 | 26,850,682 | -0.02(-0.05%) |
May 01, 2007 | 45.62 | 46.20 | 45.46 | 46.12 | 24,465,212 | +0.68(+1.50%) |
Apr 30, 2007 | 45.05 | 45.58 | 44.89 | 45.44 | 27,982,834 | +0.62(+1.38%) |
Apr 27, 2007 | 44.48 | 44.87 | 44.15 | 44.82 | 20,394,366 | +0.51(+1.15%) |
Apr 26, 2007 | 43.96 | 44.44 | 43.92 | 44.31 | 19,668,940 | +0.61(+1.40%) |
Apr 25, 2007 | 43.65 | 44.18 | 42.97 | 43.70 | 22,718,464 | +0.33(+0.77%) |
Apr 24, 2007 | 43.96 | 44.16 | 42.94 | 43.37 | 26,494,654 | -0.69(-1.56%) |
Apr 23, 2007 | 44.09 | 44.63 | 43.82 | 44.06 | 26,825,586 | +0.16(+0.36%) |
Apr 20, 2007 | 44.53 | 44.53 | 43.61 | 43.90 | 20,823,134 | -0.25(-0.56%) |
Apr 19, 2007 | 45.01 | 45.62 | 44.02 | 44.15 | 68,987,560 | +1.64(+3.85%) |
Apr 18, 2007 | 42.43 | 42.83 | 42.37 | 42.51 | 16,042,657 | -0.06(-0.15%) |
Apr 17, 2007 | 42.58 | 42.61 | 42.27 | 42.58 | 17,369,536 | +0.32(+0.75%) |
Apr 16, 2007 | 42.39 | 42.67 | 42.15 | 42.26 | 26,527,942 | +0.44(+1.05%) |
Apr 13, 2007 | 41.18 | 42.24 | 41.11 | 41.82 | 30,081,086 | +0.98(+2.41%) |
Apr 12, 2007 | 40.02 | 40.94 | 40.02 | 40.84 | 24,616,138 | +0.92(+2.31%) |
Apr 11, 2007 | 40.37 | 40.50 | 39.89 | 39.91 | 24,565,566 | -0.55(-1.37%) |
Apr 10, 2007 | 40.64 | 40.86 | 40.14 | 40.47 | 16,872,002 | -0.05(-0.12%) |
Apr 09, 2007 | 41.36 | 41.44 | 40.49 | 40.52 | 15,479,748 | -0.81(-1.95%) |
Apr 05, 2007 | 40.34 | 41.66 | 40.28 | 41.32 | 27,427,200 | +1.17(+2.91%) |
Apr 04, 2007 | 39.57 | 40.38 | 39.50 | 40.16 | 18,105,712 | +0.67(+1.70%) |
Apr 03, 2007 | 39.55 | 39.85 | 39.38 | 39.48 | 14,920,625 | +0.13(+0.32%) |
Apr 02, 2007 | 39.81 | 40.06 | 39.28 | 39.35 | 15,672,354 | -0.23(-0.59%) |
Mar 30, 2007 | 39.67 | 39.75 | 39.18 | 39.59 | 15,172,938 | +0.04(+0.09%) |
Mar 29, 2007 | 39.72 | 39.96 | 39.06 | 39.55 | 23,696,028 | +0.08(+0.20%) |
Mar 28, 2007 | 39.76 | 39.84 | 39.33 | 39.48 | 26,910,254 | -0.35(-0.87%) |
Mar 27, 2007 | 40.51 | 40.67 | 39.82 | 39.82 | 28,243,902 | -0.66(-1.63%) |
Mar 26, 2007 | 41.31 | 41.33 | 40.41 | 40.48 | 22,704,902 | -0.62(-1.52%) |
Mar 23, 2007 | 41.23 | 41.43 | 40.46 | 41.10 | 49,850,248 | -1.74(-4.05%) |
Mar 22, 2007 | 42.93 | 43.15 | 42.73 | 42.84 | 13,602,033 | -0.09(-0.21%) |
Mar 21, 2007 | 42.17 | 42.96 | 41.96 | 42.93 | 18,299,916 | +0.83(+1.97%) |
Mar 20, 2007 | 41.83 | 42.32 | 41.82 | 42.10 | 16,120,931 | +0.21(+0.49%) |
Mar 19, 2007 | 42.33 | 42.33 | 41.80 | 41.90 | 17,439,454 | -0.11(-0.27%) |
Mar 16, 2007 | 42.58 | 42.83 | 41.95 | 42.01 | 20,307,244 | -0.50(-1.18%) |
Mar 15, 2007 | 42.90 | 43.17 | 42.36 | 42.51 | 15,929,757 | -0.48(-1.12%) |
Mar 14, 2007 | 42.76 | 43.00 | 42.25 | 43.00 | 20,130,392 | +0.21(+0.50%) |
Mar 13, 2007 | 42.99 | 43.66 | 42.51 | 42.78 | 30,734,254 | -0.21(-0.48%) |
Mar 12, 2007 | 42.37 | 43.02 | 41.82 | 42.99 | 39,737,880 | -0.13(-0.30%) |
Mar 09, 2007 | 44.04 | 44.15 | 42.54 | 43.12 | 34,832,468 | -0.93(-2.11%) |
Mar 08, 2007 | 44.07 | 44.21 | 43.66 | 44.04 | 15,622,266 | +0.11(+0.24%) |
Mar 07, 2007 | 43.98 | 44.31 | 43.73 | 43.94 | 18,702,538 | -0.20(-0.45%) |
Mar 06, 2007 | 44.10 | 44.39 | 43.71 | 44.14 | 17,634,246 | +0.10(+0.23%) |
Mar 05, 2007 | 43.66 | 44.74 | 43.29 | 44.04 | 24,677,158 | +0.29(+0.66%) |
Mar 02, 2007 | 44.00 | 44.24 | 43.50 | 43.75 | 29,834,486 | +0.04(+0.08%) |