Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 35.85 | 36.51 | 35.20 | 35.37 | 12,073,897 | -0.81(-2.25%) |
Feb 28, 2008 | 36.66 | 36.69 | 35.84 | 36.18 | 11,394,784 | -0.68(-1.84%) |
Feb 27, 2008 | 36.61 | 37.00 | 36.37 | 36.86 | 15,806,923 | -0.04(-0.11%) |
Feb 26, 2008 | 35.56 | 37.30 | 35.56 | 36.90 | 21,977,920 | +1.10(+3.08%) |
Feb 25, 2008 | 34.57 | 35.94 | 34.57 | 35.80 | 18,095,354 | +0.79(+2.27%) |
Feb 22, 2008 | 34.60 | 35.05 | 34.05 | 35.01 | 23,154,976 | +0.48(+1.38%) |
Feb 21, 2008 | 35.43 | 35.90 | 34.29 | 34.53 | 20,788,518 | -1.37(-3.82%) |
Feb 20, 2008 | 34.90 | 36.22 | 34.79 | 35.90 | 13,554,481 | +0.79(+2.26%) |
Feb 19, 2008 | 36.11 | 36.32 | 34.89 | 35.11 | 11,384,577 | -0.57(-1.60%) |
Feb 18, 2008 | 35.57 | 35.72 | 35.13 | 35.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.57 | 35.72 | 35.13 | 35.68 | 11,673,534 | -0.05(-0.13%) |
Feb 14, 2008 | 36.73 | 36.73 | 35.57 | 35.73 | 9,512,888 | -0.92(-2.51%) |
Feb 13, 2008 | 36.49 | 36.78 | 36.04 | 36.65 | 10,456,881 | +0.40(+1.11%) |
Feb 12, 2008 | 36.58 | 36.88 | 36.00 | 36.24 | 11,619,276 | -0.19(-0.52%) |
Feb 11, 2008 | 35.36 | 36.51 | 34.91 | 36.43 | 11,187,677 | +1.14(+3.22%) |
Feb 08, 2008 | 36.10 | 36.47 | 34.96 | 35.30 | 15,531,942 | -1.08(-2.96%) |
Feb 07, 2008 | 34.20 | 36.73 | 33.97 | 36.37 | 28,883,422 | +2.08(+6.08%) |
Feb 06, 2008 | 35.64 | 35.84 | 34.12 | 34.29 | 21,124,370 | -1.18(-3.32%) |
Feb 05, 2008 | 36.09 | 36.64 | 35.46 | 35.46 | 16,234,527 | -0.87(-2.41%) |
Feb 04, 2008 | 38.44 | 38.54 | 36.34 | 36.34 | 15,315,946 | -2.02(-5.26%) |
Feb 01, 2008 | 37.21 | 38.45 | 36.87 | 38.36 | 19,879,760 | +1.10(+2.94%) |
Jan 31, 2008 | 34.72 | 37.86 | 34.62 | 37.26 | 29,386,846 | +2.04(+5.80%) |
Jan 30, 2008 | 35.42 | 36.02 | 34.97 | 35.22 | 15,805,589 | -0.28(-0.80%) |
Jan 29, 2008 | 36.23 | 36.24 | 35.11 | 35.50 | 16,986,402 | -0.38(-1.05%) |
Jan 28, 2008 | 34.67 | 35.98 | 34.45 | 35.87 | 14,166,796 | +1.18(+3.41%) |
Jan 25, 2008 | 35.85 | 36.06 | 34.54 | 34.69 | 16,671,455 | -0.95(-2.66%) |
Jan 24, 2008 | 36.35 | 36.53 | 35.01 | 35.64 | 25,414,250 | -0.93(-2.54%) |
Jan 23, 2008 | 35.60 | 37.76 | 35.43 | 36.57 | 37,989,924 | +0.38(+1.04%) |
Jan 22, 2008 | 31.61 | 36.32 | 31.61 | 36.19 | 41,144,176 | +2.51(+7.45%) |
Jan 21, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.88 | 34.41 | 33.55 | 33.68 | 28,497,568 | +0.11(+0.32%) |
Jan 17, 2008 | 34.04 | 34.09 | 33.46 | 33.58 | 19,735,686 | -0.16(-0.48%) |
Jan 16, 2008 | 33.31 | 34.13 | 33.02 | 33.74 | 23,568,856 | +0.21(+0.62%) |
Jan 15, 2008 | 33.59 | 33.82 | 33.14 | 33.53 | 19,355,504 | -0.42(-1.23%) |
Jan 14, 2008 | 33.78 | 33.97 | 33.28 | 33.94 | 14,324,859 | +0.36(+1.08%) |
Jan 11, 2008 | 34.41 | 34.41 | 33.28 | 33.58 | 23,715,582 | -1.08(-3.10%) |
Jan 10, 2008 | 33.20 | 35.29 | 32.84 | 34.66 | 27,892,878 | +1.10(+3.27%) |
Jan 09, 2008 | 33.02 | 33.61 | 32.20 | 33.56 | 19,376,028 | +0.65(+1.98%) |
Jan 08, 2008 | 33.16 | 34.01 | 32.75 | 32.91 | 22,626,662 | -0.03(-0.08%) |
Jan 07, 2008 | 32.46 | 33.19 | 31.77 | 32.94 | 18,015,820 | +0.61(+1.89%) |
Jan 04, 2008 | 32.98 | 33.11 | 32.04 | 32.32 | 23,059,592 | -1.00(-3.01%) |
Jan 03, 2008 | 33.33 | 33.90 | 33.14 | 33.33 | 18,370,798 | +0.04(+0.12%) |
Jan 02, 2008 | 33.65 | 33.83 | 32.95 | 33.29 | 16,478,191 | -0.33(-0.98%) |
Jan 01, 2008 | 34.12 | 34.23 | 33.51 | 33.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.12 | 34.23 | 33.51 | 33.62 | 14,697,439 | -0.50(-1.46%) |
Dec 28, 2007 | 34.39 | 34.72 | 34.08 | 34.11 | 10,992,456 | +0.07(+0.20%) |
Dec 27, 2007 | 34.29 | 34.58 | 33.98 | 34.05 | 13,143,715 | -0.35(-1.02%) |
Dec 26, 2007 | 34.27 | 34.77 | 33.89 | 34.40 | 14,460,453 | -0.88(-2.50%) |
Dec 24, 2007 | 34.30 | 35.45 | 34.11 | 35.28 | 8,974,320 | +1.20(+3.53%) |
Dec 21, 2007 | 34.01 | 34.54 | 33.53 | 34.07 | 17,850,334 | +0.32(+0.94%) |
Dec 20, 2007 | 34.99 | 34.99 | 32.84 | 33.76 | 27,662,894 | -0.91(-2.64%) |
Dec 19, 2007 | 35.60 | 35.79 | 34.64 | 34.67 | 17,901,338 | -0.97(-2.72%) |
Dec 18, 2007 | 35.23 | 35.90 | 34.57 | 35.64 | 21,370,598 | +0.73(+2.10%) |
Dec 17, 2007 | 34.58 | 35.36 | 34.28 | 34.91 | 22,590,466 | +0.24(+0.70%) |
Dec 14, 2007 | 35.25 | 35.26 | 34.62 | 34.66 | 11,432,918 | -0.63(-1.79%) |
Dec 13, 2007 | 35.65 | 36.28 | 34.56 | 35.30 | 16,466,814 | -0.46(-1.28%) |
Dec 12, 2007 | 36.47 | 36.51 | 35.34 | 35.75 | 19,808,516 | +0.09(+0.26%) |
Dec 11, 2007 | 37.51 | 37.51 | 35.42 | 35.66 | 22,488,780 | -1.72(-4.60%) |
Dec 10, 2007 | 37.50 | 37.65 | 36.74 | 37.38 | 10,796,703 | +0.06(+0.16%) |
Dec 07, 2007 | 37.38 | 37.84 | 36.84 | 37.32 | 13,117,489 | -0.04(-0.11%) |
Dec 06, 2007 | 37.62 | 38.62 | 37.09 | 37.36 | 33,056,450 | -3.07(-7.58%) |
Dec 05, 2007 | 40.24 | 40.67 | 39.79 | 40.43 | 10,482,315 | +0.47(+1.18%) |
Dec 04, 2007 | 39.70 | 40.43 | 39.35 | 39.96 | 24,136,078 | -0.06(-0.15%) |
Dec 03, 2007 | 40.34 | 40.54 | 39.88 | 40.02 | 10,946,196 | -0.30(-0.75%) |
Nov 30, 2007 | 40.77 | 41.01 | 40.17 | 40.32 | 17,999,874 | +0.36(+0.89%) |
Nov 29, 2007 | 39.67 | 40.33 | 39.15 | 39.96 | 14,805,162 | -0.09(-0.23%) |
Nov 28, 2007 | 38.42 | 40.41 | 38.33 | 40.06 | 25,000,888 | +1.73(+4.53%) |
Nov 27, 2007 | 37.37 | 38.34 | 37.17 | 38.32 | 20,171,908 | +1.20(+3.22%) |
Nov 26, 2007 | 38.42 | 38.58 | 36.98 | 37.12 | 19,537,342 | -1.31(-3.41%) |
Nov 23, 2007 | 36.29 | 38.44 | 36.29 | 38.44 | 20,200,608 | +2.06(+5.67%) |
Nov 21, 2007 | 34.46 | 36.68 | 34.27 | 36.37 | 36,297,412 | +1.62(+4.66%) |
Nov 20, 2007 | 35.05 | 36.42 | 33.78 | 34.75 | 38,795,316 | -1.49(-4.10%) |
Nov 19, 2007 | 36.30 | 36.44 | 35.57 | 36.24 | 13,420,589 | +0.01(+0.04%) |
Nov 16, 2007 | 36.88 | 36.90 | 35.79 | 36.22 | 20,290,408 | -0.75(-2.04%) |
Nov 15, 2007 | 37.93 | 37.99 | 36.72 | 36.98 | 18,326,492 | -1.19(-3.12%) |
Nov 14, 2007 | 39.96 | 40.18 | 37.99 | 38.17 | 16,472,501 | -1.90(-4.75%) |
Nov 13, 2007 | 39.13 | 40.09 | 38.91 | 40.07 | 13,651,755 | +2.00(+5.24%) |
Nov 12, 2007 | 37.65 | 38.93 | 37.64 | 38.07 | 14,879,909 | +0.30(+0.78%) |
Nov 09, 2007 | 38.99 | 38.99 | 37.37 | 37.78 | 19,068,758 | -1.69(-4.28%) |
Nov 08, 2007 | 40.27 | 40.77 | 38.50 | 39.46 | 15,895,000 | -0.08(-0.20%) |
Nov 07, 2007 | 38.99 | 40.37 | 38.94 | 39.55 | 16,338,446 | -0.08(-0.20%) |
Nov 06, 2007 | 38.97 | 39.63 | 38.50 | 39.63 | 20,653,046 | +0.69(+1.78%) |
Nov 05, 2007 | 39.33 | 39.57 | 38.66 | 38.93 | 15,751,936 | -0.95(-2.39%) |
Nov 02, 2007 | 39.43 | 40.05 | 38.52 | 39.89 | 18,841,334 | +0.58(+1.47%) |
Nov 01, 2007 | 40.87 | 40.87 | 39.18 | 39.31 | 21,912,896 | -1.94(-4.71%) |
Oct 31, 2007 | 42.25 | 42.32 | 40.57 | 41.25 | 18,735,222 | -1.00(-2.37%) |
Oct 30, 2007 | 42.29 | 42.52 | 42.05 | 42.25 | 8,706,263 | +0.24(+0.58%) |
Oct 29, 2007 | 42.44 | 42.93 | 41.88 | 42.01 | 12,075,398 | -0.36(-0.86%) |
Oct 26, 2007 | 42.35 | 42.43 | 41.54 | 42.38 | 9,347,337 | +0.48(+1.16%) |
Oct 25, 2007 | 41.68 | 42.49 | 41.19 | 41.89 | 13,260,121 | +0.41(+0.99%) |
Oct 24, 2007 | 40.98 | 41.62 | 40.57 | 41.48 | 13,012,927 | +0.23(+0.55%) |
Oct 23, 2007 | 41.48 | 41.94 | 40.37 | 41.25 | 12,454,539 | -0.13(-0.31%) |
Oct 22, 2007 | 40.67 | 41.66 | 40.34 | 41.38 | 11,695,067 | +0.52(+1.28%) |
Oct 19, 2007 | 41.94 | 42.40 | 40.78 | 40.86 | 14,669,080 | -1.27(-3.02%) |
Oct 18, 2007 | 42.30 | 42.41 | 42.02 | 42.13 | 9,377,086 | -0.51(-1.20%) |
Oct 17, 2007 | 43.23 | 43.35 | 42.09 | 42.64 | 11,368,606 | -0.16(-0.38%) |
Oct 16, 2007 | 42.77 | 43.03 | 42.24 | 42.80 | 8,153,987 | +0.01(+0.02%) |
Oct 15, 2007 | 43.13 | 43.26 | 42.27 | 42.79 | 10,852,002 | -0.35(-0.81%) |
Oct 12, 2007 | 43.70 | 43.77 | 42.90 | 43.14 | 7,577,022 | -0.30(-0.70%) |
Oct 11, 2007 | 43.36 | 44.92 | 43.22 | 43.44 | 15,217,340 | -0.77(-1.75%) |
Oct 10, 2007 | 43.54 | 44.49 | 43.53 | 44.22 | 11,335,649 | +0.01(+0.03%) |
Oct 09, 2007 | 44.65 | 44.76 | 43.69 | 44.20 | 7,451,780 | -0.38(-0.84%) |
Oct 08, 2007 | 45.28 | 45.28 | 44.41 | 44.58 | 4,834,746 | -0.85(-1.86%) |
Oct 05, 2007 | 44.16 | 46.05 | 43.89 | 45.43 | 11,503,316 | +1.60(+3.65%) |
Oct 04, 2007 | 44.31 | 44.43 | 43.69 | 43.83 | 4,339,075 | -0.36(-0.81%) |
Oct 03, 2007 | 43.63 | 44.69 | 43.47 | 44.18 | 8,023,839 | +0.27(+0.61%) |
Oct 02, 2007 | 43.83 | 43.92 | 43.33 | 43.92 | 5,976,715 | +0.22(+0.51%) |
Oct 01, 2007 | 42.88 | 43.77 | 42.76 | 43.69 | 9,481,056 | +0.95(+2.23%) |
Sep 28, 2007 | 42.32 | 42.93 | 42.02 | 42.74 | 12,792,394 | +1.26(+3.03%) |
Sep 27, 2007 | 42.02 | 42.19 | 41.47 | 41.48 | 10,878,330 | -0.54(-1.30%) |
Sep 26, 2007 | 41.58 | 42.16 | 41.36 | 42.03 | 13,553,800 | +0.78(+1.89%) |
Sep 25, 2007 | 41.01 | 41.83 | 41.01 | 41.25 | 24,907,070 | -1.98(-4.59%) |
Sep 24, 2007 | 44.10 | 44.18 | 42.95 | 43.23 | 12,513,240 | -0.91(-2.06%) |
Sep 21, 2007 | 44.50 | 44.59 | 43.97 | 44.14 | 13,342,339 | +0.04(+0.09%) |
Sep 20, 2007 | 44.49 | 44.49 | 43.60 | 44.10 | 8,214,132 | -0.40(-0.89%) |
Sep 19, 2007 | 45.38 | 45.91 | 44.36 | 44.49 | 12,279,507 | -0.74(-1.63%) |
Sep 18, 2007 | 43.01 | 45.29 | 42.77 | 45.23 | 12,066,979 | +2.60(+6.10%) |
Sep 17, 2007 | 43.12 | 43.25 | 42.62 | 42.63 | 5,840,855 | -0.74(-1.71%) |
Sep 14, 2007 | 42.75 | 43.61 | 42.57 | 43.37 | 8,146,229 | +0.06(+0.14%) |
Sep 13, 2007 | 43.19 | 43.59 | 42.82 | 43.31 | 14,806,398 | +1.14(+2.71%) |
Sep 12, 2007 | 41.55 | 42.56 | 40.94 | 42.17 | 11,382,413 | +0.62(+1.49%) |
Sep 11, 2007 | 40.64 | 41.68 | 40.76 | 41.55 | 7,995,280 | +0.91(+2.23%) |
Sep 10, 2007 | 41.47 | 41.53 | 40.17 | 40.64 | 8,726,789 | -0.37(-0.90%) |
Sep 07, 2007 | 41.96 | 42.18 | 40.74 | 41.01 | 15,744,097 | -1.61(-3.77%) |
Sep 06, 2007 | 41.60 | 43.27 | 42.07 | 42.62 | 9,677,989 | +1.02(+2.44%) |
Sep 05, 2007 | 42.73 | 42.99 | 41.37 | 41.60 | 11,603,740 | -1.59(-3.67%) |
Sep 04, 2007 | 44.08 | 44.08 | 43.09 | 43.19 | 7,833,896 | -1.14(-2.56%) |
Aug 31, 2007 | 43.52 | 44.70 | 43.30 | 44.33 | 11,624,861 | +1.43(+3.32%) |
Aug 30, 2007 | 42.98 | 43.36 | 42.32 | 42.90 | 11,473,443 | -0.08(-0.19%) |
Aug 29, 2007 | 41.29 | 43.12 | 41.16 | 42.98 | 8,849,798 | +1.88(+4.58%) |
Aug 28, 2007 | 41.68 | 42.13 | 40.90 | 41.10 | 14,137,842 | -0.75(-1.80%) |
Aug 27, 2007 | 42.17 | 42.44 | 41.70 | 41.85 | 5,403,699 | -0.56(-1.33%) |
Aug 24, 2007 | 41.80 | 42.44 | 41.29 | 42.42 | 6,168,740 | +0.73(+1.74%) |
Aug 23, 2007 | 42.75 | 43.08 | 41.58 | 41.69 | 8,485,234 | -1.06(-2.47%) |
Aug 22, 2007 | 41.25 | 42.89 | 41.15 | 42.75 | 12,869,676 | +2.34(+5.79%) |
Aug 21, 2007 | 40.47 | 40.64 | 39.19 | 40.41 | 14,534,237 | +0.68(+1.71%) |
Aug 20, 2007 | 41.62 | 41.62 | 39.33 | 39.73 | 15,010,804 | -1.41(-3.42%) |
Aug 17, 2007 | 41.19 | 42.30 | 40.00 | 41.13 | 17,464,586 | +0.96(+2.39%) |
Aug 16, 2007 | 38.97 | 40.71 | 37.69 | 40.17 | 19,160,830 | +1.10(+2.82%) |
Aug 15, 2007 | 40.35 | 40.65 | 38.97 | 39.07 | 16,489,725 | -1.33(-3.30%) |
Aug 14, 2007 | 42.54 | 42.29 | 40.30 | 40.40 | 13,513,427 | -2.14(-5.03%) |
Aug 13, 2007 | 41.93 | 43.03 | 42.27 | 42.54 | 10,872,826 | +0.61(+1.46%) |
Aug 10, 2007 | 41.69 | 42.36 | 40.49 | 41.93 | 18,202,936 | -0.11(-0.26%) |
Aug 09, 2007 | 43.03 | 43.79 | 41.65 | 42.03 | 20,644,670 | -1.81(-4.13%) |
Aug 08, 2007 | 42.17 | 44.55 | 42.14 | 43.84 | 20,448,332 | +1.71(+4.07%) |
Aug 07, 2007 | 41.04 | 42.42 | 40.74 | 42.13 | 16,210,401 | +0.72(+1.74%) |
Aug 06, 2007 | 40.81 | 41.68 | 39.81 | 41.41 | 18,381,574 | +0.48(+1.18%) |
Aug 03, 2007 | 41.80 | 42.52 | 40.92 | 40.92 | 12,662,182 | -1.50(-3.53%) |
Aug 02, 2007 | 40.74 | 42.60 | 40.39 | 42.42 | 16,764,213 | +1.72(+4.23%) |
Aug 01, 2007 | 40.74 | 41.27 | 39.71 | 40.70 | 17,192,926 | -0.02(-0.05%) |
Jul 31, 2007 | 42.64 | 42.82 | 40.67 | 40.72 | 15,655,376 | -1.51(-3.58%) |
Jul 30, 2007 | 41.75 | 42.38 | 41.31 | 42.23 | 13,017,822 | +0.48(+1.16%) |
Jul 27, 2007 | 41.91 | 42.75 | 41.30 | 41.75 | 19,745,454 | -0.08(-0.19%) |
Jul 26, 2007 | 43.11 | 43.24 | 41.33 | 41.83 | 20,497,998 | -1.47(-3.40%) |
Jul 25, 2007 | 43.70 | 44.03 | 42.96 | 43.30 | 14,352,624 | -0.26(-0.60%) |
Jul 24, 2007 | 44.71 | 44.82 | 43.53 | 43.57 | 16,363,506 | -1.26(-2.80%) |
Jul 23, 2007 | 45.62 | 45.75 | 44.75 | 44.82 | 10,914,474 | -0.51(-1.13%) |
Jul 20, 2007 | 45.97 | 46.74 | 44.71 | 45.33 | 15,353,355 | -0.98(-2.12%) |
Jul 19, 2007 | 45.74 | 46.69 | 45.73 | 46.32 | 13,871,447 | +0.58(+1.28%) |
Jul 18, 2007 | 46.30 | 46.32 | 45.65 | 45.73 | 12,299,253 | -0.34(-0.73%) |
Jul 17, 2007 | 46.49 | 46.49 | 45.97 | 46.07 | 11,629,469 | -0.25(-0.54%) |
Jul 16, 2007 | 47.51 | 47.53 | 46.21 | 46.32 | 15,647,185 | -0.84(-1.78%) |
Jul 13, 2007 | 46.89 | 47.57 | 46.40 | 47.16 | 29,058,702 | +0.07(+0.14%) |
Jul 12, 2007 | 44.80 | 47.38 | 44.10 | 47.09 | 48,762,864 | +2.99(+6.77%) |
Jul 11, 2007 | 43.53 | 44.41 | 43.51 | 44.10 | 16,458,932 | +0.53(+1.22%) |
Jul 10, 2007 | 44.54 | 44.46 | 43.53 | 43.57 | 23,005,746 | -1.28(-2.86%) |
Jul 09, 2007 | 45.58 | 45.45 | 44.70 | 44.86 | 18,111,246 | -0.93(-2.03%) |
Jul 06, 2007 | 43.13 | 45.88 | 42.87 | 45.78 | 44,892,620 | +2.62(+6.06%) |
Jul 05, 2007 | 42.39 | 43.31 | 42.36 | 43.17 | 11,553,687 | +0.64(+1.50%) |
Jul 03, 2007 | 43.02 | 43.02 | 42.43 | 42.53 | 5,917,831 | -0.39(-0.91%) |
Jul 02, 2007 | 42.77 | 43.05 | 42.43 | 42.92 | 9,976,847 | +0.16(+0.38%) |
Jun 29, 2007 | 43.18 | 43.21 | 42.59 | 42.76 | 10,917,493 | +0.07(+0.16%) |
Jun 28, 2007 | 42.86 | 42.95 | 42.56 | 42.69 | 11,883,418 | -0.17(-0.39%) |
Jun 27, 2007 | 42.29 | 42.96 | 41.95 | 42.86 | 14,965,695 | +0.56(+1.34%) |
Jun 26, 2007 | 42.59 | 43.16 | 42.21 | 42.30 | 24,431,408 | -0.84(-1.95%) |
Jun 25, 2007 | 42.90 | 43.52 | 42.69 | 43.14 | 20,825,822 | -0.07(-0.17%) |
Jun 22, 2007 | 42.74 | 43.58 | 42.70 | 43.21 | 15,639,451 | -0.09(-0.20%) |
Jun 21, 2007 | 43.20 | 43.48 | 42.80 | 43.30 | 11,998,648 | +0.10(+0.23%) |
Jun 20, 2007 | 42.76 | 43.75 | 42.56 | 43.20 | 30,157,854 | +0.63(+1.48%) |
Jun 19, 2007 | 42.83 | 43.12 | 42.45 | 42.56 | 20,443,126 | -0.45(-1.05%) |
Jun 18, 2007 | 42.91 | 43.14 | 42.86 | 43.01 | 14,970,495 | +0.13(+0.30%) |
Jun 15, 2007 | 43.24 | 43.33 | 42.87 | 42.89 | 12,724,653 | -0.03(-0.08%) |
Jun 14, 2007 | 42.69 | 42.96 | 42.61 | 42.92 | 10,648,227 | +0.25(+0.58%) |
Jun 13, 2007 | 42.23 | 42.73 | 42.13 | 42.67 | 11,410,972 | +0.68(+1.62%) |
Jun 12, 2007 | 41.93 | 42.48 | 41.82 | 41.99 | 12,454,688 | -0.32(-0.76%) |
Jun 11, 2007 | 42.42 | 42.56 | 42.13 | 42.32 | 8,292,773 | -0.29(-0.68%) |
Jun 08, 2007 | 42.05 | 42.65 | 41.88 | 42.60 | 11,013,837 | +0.56(+1.34%) |
Jun 07, 2007 | 43.09 | 42.92 | 41.94 | 42.04 | 16,424,285 | -1.06(-2.45%) |
Jun 06, 2007 | 43.00 | 43.15 | 42.42 | 43.09 | 15,612,576 | +0.09(+0.22%) |
Jun 05, 2007 | 42.57 | 43.03 | 42.50 | 43.00 | 12,346,107 | +0.07(+0.17%) |
Jun 04, 2007 | 42.54 | 42.93 | 42.42 | 42.93 | 10,208,337 | +0.12(+0.28%) |
Jun 01, 2007 | 41.96 | 42.93 | 41.94 | 42.81 | 17,767,384 | +0.83(+1.99%) |
May 31, 2007 | 41.21 | 42.05 | 40.88 | 41.97 | 17,621,586 | +0.91(+2.21%) |
May 30, 2007 | 40.48 | 41.10 | 40.44 | 41.06 | 8,196,676 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.00 | 40.64 | 40.88 | 9,876,112 | +0.03(+0.07%) |
May 25, 2007 | 40.65 | 40.92 | 40.49 | 40.85 | 10,746,300 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.40 | 40.45 | 17,684,086 | +1.05(+2.66%) |
May 23, 2007 | 40.47 | 40.76 | 39.33 | 39.40 | 23,010,284 | +0.38(+0.96%) |
May 22, 2007 | 39.29 | 39.67 | 38.91 | 39.02 | 16,080,044 | -0.07(-0.17%) |
May 21, 2007 | 39.53 | 39.53 | 38.91 | 39.09 | 10,999,702 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.26 | 38.86 | 39.09 | 14,719,981 | +0.31(+0.80%) |
May 17, 2007 | 38.53 | 38.99 | 38.71 | 38.79 | 12,615,760 | +0.26(+0.66%) |
May 16, 2007 | 38.69 | 38.84 | 38.19 | 38.53 | 16,916,178 | -0.16(-0.42%) |
May 15, 2007 | 39.00 | 39.23 | 38.56 | 38.69 | 14,266,340 | -0.29(-0.74%) |
May 14, 2007 | 39.16 | 39.33 | 38.83 | 38.98 | 9,292,303 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.16 | 9,489,534 | -0.32(-0.80%) |
May 10, 2007 | 39.77 | 40.34 | 39.44 | 39.48 | 10,702,518 | -0.30(-0.74%) |
May 09, 2007 | 39.53 | 39.93 | 39.40 | 39.77 | 6,633,258 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.97 | 39.52 | 39.52 | 9,394,969 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.19 | 39.90 | 8,492,521 | +0.25(+0.63%) |
May 04, 2007 | 39.41 | 39.77 | 39.19 | 39.65 | 7,064,976 | +0.27(+0.68%) |
May 03, 2007 | 39.77 | 39.91 | 39.18 | 39.38 | 14,747,883 | -0.25(-0.63%) |
May 02, 2007 | 39.53 | 40.22 | 39.53 | 39.63 | 9,963,096 | -0.46(-1.16%) |
May 01, 2007 | 39.74 | 40.22 | 39.32 | 40.10 | 11,263,584 | +0.18(+0.45%) |
Apr 30, 2007 | 40.74 | 40.88 | 39.87 | 39.91 | 10,309,420 | -0.94(-2.30%) |
Apr 27, 2007 | 40.84 | 41.11 | 40.55 | 40.86 | 4,762,155 | -0.12(-0.30%) |
Apr 26, 2007 | 40.41 | 41.42 | 40.37 | 40.98 | 8,180,197 | +0.29(+0.71%) |
Apr 25, 2007 | 40.61 | 40.78 | 40.30 | 40.69 | 6,199,959 | +0.13(+0.31%) |
Apr 24, 2007 | 40.34 | 40.67 | 39.97 | 40.56 | 13,380,342 | -0.74(-1.79%) |
Apr 23, 2007 | 41.69 | 41.85 | 41.26 | 41.30 | 5,387,477 | -0.46(-1.11%) |
Apr 20, 2007 | 41.54 | 41.80 | 41.29 | 41.76 | 7,511,426 | +0.58(+1.40%) |
Apr 19, 2007 | 40.69 | 41.33 | 40.63 | 41.19 | 7,960,964 | +0.30(+0.74%) |
Apr 18, 2007 | 40.68 | 40.98 | 40.51 | 40.88 | 5,976,087 | +0.13(+0.33%) |
Apr 17, 2007 | 40.35 | 40.92 | 40.34 | 40.75 | 7,133,031 | +0.30(+0.73%) |
Apr 16, 2007 | 40.30 | 40.59 | 40.09 | 40.45 | 4,006,193 | +0.35(+0.87%) |
Apr 13, 2007 | 40.67 | 40.67 | 39.49 | 40.10 | 8,531,561 | -0.20(-0.50%) |
Apr 12, 2007 | 40.42 | 40.61 | 39.62 | 40.30 | 6,449,545 | +0.18(+0.45%) |
Apr 11, 2007 | 40.67 | 40.74 | 39.86 | 40.12 | 9,949,412 | -0.59(-1.45%) |
Apr 10, 2007 | 41.19 | 41.46 | 40.70 | 40.72 | 5,947,852 | -0.55(-1.34%) |
Apr 09, 2007 | 41.15 | 41.45 | 41.02 | 41.27 | 4,097,073 | +0.18(+0.44%) |
Apr 05, 2007 | 40.72 | 41.28 | 40.66 | 41.08 | 2,807,934 | +0.35(+0.86%) |
Apr 04, 2007 | 40.89 | 41.20 | 40.59 | 40.74 | 3,663,939 | -0.15(-0.38%) |
Apr 03, 2007 | 40.63 | 41.27 | 40.41 | 40.89 | 6,756,276 | +0.60(+1.48%) |
Apr 02, 2007 | 39.84 | 40.31 | 39.57 | 40.29 | 6,636,376 | +0.45(+1.13%) |
Mar 30, 2007 | 40.17 | 40.34 | 39.54 | 39.84 | 7,498,787 | -0.33(-0.82%) |
Mar 29, 2007 | 40.54 | 40.76 | 39.77 | 40.17 | 5,186,477 | -0.13(-0.33%) |
Mar 28, 2007 | 40.53 | 40.56 | 40.03 | 40.30 | 6,697,217 | -0.40(-0.97%) |
Mar 27, 2007 | 41.15 | 41.39 | 40.41 | 40.70 | 6,180,014 | -0.69(-1.66%) |
Mar 26, 2007 | 41.27 | 41.55 | 40.53 | 41.39 | 5,404,679 | +0.03(+0.08%) |
Mar 23, 2007 | 41.15 | 41.64 | 41.06 | 41.35 | 4,056,104 | +0.19(+0.46%) |
Mar 22, 2007 | 41.55 | 41.55 | 40.84 | 41.17 | 4,265,504 | -0.24(-0.58%) |
Mar 21, 2007 | 41.02 | 41.86 | 40.79 | 41.41 | 7,712,643 | +0.30(+0.74%) |
Mar 20, 2007 | 40.63 | 41.23 | 40.58 | 41.10 | 5,535,698 | +0.47(+1.16%) |
Mar 19, 2007 | 40.54 | 40.82 | 40.24 | 40.63 | 5,672,694 | +0.45(+1.12%) |
Mar 16, 2007 | 40.23 | 40.45 | 39.87 | 40.18 | 8,219,433 | +0.13(+0.32%) |
Mar 15, 2007 | 39.77 | 40.33 | 39.61 | 40.06 | 11,573,397 | +0.19(+0.47%) |
Mar 14, 2007 | 40.89 | 40.94 | 39.20 | 39.87 | 15,995,321 | -0.79(-1.93%) |
Mar 13, 2007 | 41.84 | 41.29 | 40.34 | 40.65 | 10,981,258 | -1.18(-2.83%) |
Mar 12, 2007 | 41.53 | 41.86 | 41.18 | 41.84 | 4,975,687 | +0.24(+0.57%) |
Mar 09, 2007 | 41.92 | 41.97 | 41.47 | 41.60 | 6,126,943 | +0.13(+0.31%) |
Mar 08, 2007 | 42.15 | 42.36 | 41.35 | 41.47 | 6,719,231 | +0.73(+1.80%) |
Mar 07, 2007 | 40.62 | 41.07 | 40.53 | 40.74 | 6,349,758 | -0.09(-0.21%) |
Mar 06, 2007 | 40.47 | 40.96 | 40.38 | 40.83 | 8,244,422 | +0.63(+1.57%) |
Mar 05, 2007 | 40.67 | 41.07 | 40.18 | 40.20 | 7,284,149 | -0.83(-2.03%) |
Mar 02, 2007 | 40.67 | 41.57 | 40.54 | 41.03 | 8,478,838 | +0.09(+0.21%) |