Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 29.52 | 29.72 | 29.17 | 29.36 | 28,443,634 | -0.64(-2.15%) |
Feb 28, 2008 | 30.06 | 30.43 | 29.78 | 30.01 | 16,671,350 | -0.33(-1.07%) |
Feb 27, 2008 | 30.10 | 30.63 | 29.80 | 30.33 | 21,057,150 | +0.10(+0.34%) |
Feb 26, 2008 | 30.26 | 30.75 | 29.87 | 30.23 | 24,730,426 | -0.06(-0.18%) |
Feb 25, 2008 | 30.04 | 30.66 | 29.80 | 30.28 | 26,455,650 | +0.17(+0.58%) |
Feb 22, 2008 | 29.62 | 31.07 | 29.33 | 30.11 | 36,564,172 | +0.73(+2.48%) |
Feb 21, 2008 | 30.03 | 30.19 | 29.19 | 29.38 | 24,865,708 | -0.66(-2.19%) |
Feb 20, 2008 | 29.09 | 30.12 | 28.92 | 30.04 | 27,096,662 | +0.98(+3.38%) |
Feb 19, 2008 | 29.47 | 29.92 | 28.90 | 29.06 | 27,325,956 | -0.17(-0.59%) |
Feb 18, 2008 | 27.92 | 29.28 | 27.85 | 29.23 | 31,627,846 | +0.00(+0.00%) |
Feb 15, 2008 | 27.92 | 29.28 | 27.85 | 29.23 | 31,627,166 | +0.92(+3.25%) |
Feb 14, 2008 | 29.05 | 29.08 | 28.22 | 28.31 | 22,551,666 | -0.79(-2.71%) |
Feb 13, 2008 | 28.70 | 29.33 | 28.62 | 29.10 | 25,332,956 | +0.74(+2.61%) |
Feb 12, 2008 | 29.26 | 29.31 | 28.23 | 28.36 | 33,174,610 | -0.64(-2.20%) |
Feb 11, 2008 | 29.04 | 29.37 | 28.86 | 28.99 | 27,122,304 | -0.04(-0.14%) |
Feb 08, 2008 | 28.10 | 29.06 | 28.09 | 29.04 | 29,547,274 | +0.68(+2.39%) |
Feb 07, 2008 | 27.10 | 28.72 | 26.98 | 28.36 | 41,904,916 | +0.89(+3.25%) |
Feb 06, 2008 | 28.36 | 28.40 | 27.36 | 27.46 | 28,806,034 | -0.74(-2.63%) |
Feb 05, 2008 | 28.43 | 28.90 | 28.10 | 28.21 | 29,498,634 | -0.78(-2.70%) |
Feb 04, 2008 | 29.12 | 29.44 | 28.66 | 28.99 | 17,409,822 | -0.24(-0.83%) |
Feb 01, 2008 | 29.28 | 29.47 | 28.76 | 29.23 | 30,654,476 | -0.15(-0.52%) |
Jan 31, 2008 | 28.01 | 29.55 | 27.89 | 29.38 | 45,389,156 | +1.48(+5.31%) |
Jan 30, 2008 | 27.91 | 28.44 | 27.63 | 27.90 | 23,227,382 | -0.01(-0.05%) |
Jan 29, 2008 | 28.13 | 28.14 | 27.60 | 27.91 | 21,517,434 | -0.14(-0.49%) |
Jan 28, 2008 | 27.53 | 28.18 | 27.43 | 28.05 | 19,292,652 | +0.35(+1.25%) |
Jan 25, 2008 | 27.81 | 28.40 | 27.53 | 27.71 | 36,015,028 | -0.28(-1.01%) |
Jan 24, 2008 | 27.28 | 28.36 | 26.93 | 27.99 | 66,482,380 | +2.62(+10.32%) |
Jan 23, 2008 | 24.86 | 26.04 | 24.70 | 25.37 | 58,806,268 | -0.20(-0.79%) |
Jan 22, 2008 | 25.86 | 26.56 | 24.36 | 25.57 | 42,915,544 | -0.99(-3.73%) |
Jan 21, 2008 | 27.13 | 27.53 | 26.32 | 26.56 | 42,218,572 | +0.00(+0.00%) |
Jan 18, 2008 | 27.13 | 27.53 | 26.32 | 26.56 | 42,218,572 | -0.49(-1.82%) |
Jan 17, 2008 | 27.75 | 27.84 | 26.94 | 27.06 | 33,613,572 | -0.62(-2.25%) |
Jan 16, 2008 | 27.67 | 27.89 | 27.42 | 27.68 | 41,910,572 | +0.42(+1.55%) |
Jan 15, 2008 | 27.44 | 27.71 | 27.01 | 27.26 | 28,409,510 | -0.45(-1.62%) |
Jan 14, 2008 | 27.08 | 28.11 | 27.05 | 27.71 | 42,152,992 | +0.95(+3.55%) |
Jan 11, 2008 | 26.21 | 27.06 | 25.86 | 26.76 | 46,876,336 | +0.44(+1.68%) |
Jan 10, 2008 | 26.00 | 26.87 | 25.63 | 26.31 | 32,574,810 | +0.14(+0.53%) |
Jan 09, 2008 | 24.98 | 26.23 | 24.94 | 26.18 | 39,515,568 | +1.25(+5.00%) |
Jan 08, 2008 | 25.25 | 25.94 | 24.91 | 24.93 | 39,159,452 | -0.32(-1.26%) |
Jan 07, 2008 | 25.66 | 25.84 | 24.78 | 25.25 | 38,353,164 | -0.40(-1.57%) |
Jan 04, 2008 | 25.90 | 26.47 | 25.56 | 25.65 | 42,789,388 | -0.60(-2.30%) |
Jan 03, 2008 | 26.51 | 26.59 | 26.13 | 26.25 | 21,839,362 | -0.34(-1.28%) |
Jan 02, 2008 | 26.48 | 27.57 | 26.40 | 26.59 | 41,814,372 | -0.66(-2.44%) |
Jan 01, 2008 | 27.18 | 27.53 | 27.05 | 27.26 | 9,231,090 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.53 | 27.05 | 27.26 | 9,083,864 | -0.15(-0.56%) |
Dec 28, 2007 | 27.60 | 27.71 | 27.08 | 27.41 | 12,393,709 | -0.08(-0.28%) |
Dec 27, 2007 | 27.80 | 27.98 | 27.47 | 27.48 | 11,442,417 | -0.42(-1.49%) |
Dec 26, 2007 | 27.69 | 28.01 | 27.57 | 27.90 | 7,608,720 | -0.02(-0.07%) |
Dec 24, 2007 | 27.68 | 28.04 | 27.50 | 27.92 | 6,611,631 | +0.24(+0.88%) |
Dec 21, 2007 | 27.32 | 27.68 | 27.16 | 27.68 | 37,105,436 | +0.58(+2.15%) |
Dec 20, 2007 | 27.10 | 27.19 | 26.40 | 27.10 | 25,023,330 | +0.58(+2.19%) |
Dec 19, 2007 | 26.73 | 26.73 | 26.15 | 26.52 | 28,267,998 | -0.30(-1.14%) |
Dec 18, 2007 | 27.13 | 27.36 | 26.41 | 26.82 | 26,904,390 | -0.28(-1.02%) |
Dec 17, 2007 | 27.19 | 27.46 | 27.05 | 27.10 | 19,691,984 | -0.18(-0.66%) |
Dec 14, 2007 | 27.37 | 27.53 | 27.26 | 27.28 | 21,009,636 | -0.33(-1.20%) |
Dec 13, 2007 | 27.36 | 27.89 | 27.26 | 27.61 | 32,090,532 | -0.80(-2.80%) |
Dec 12, 2007 | 28.27 | 28.79 | 27.89 | 28.41 | 31,277,788 | +0.57(+2.07%) |
Dec 11, 2007 | 28.08 | 28.51 | 27.76 | 27.83 | 23,873,692 | -0.27(-0.96%) |
Dec 10, 2007 | 27.94 | 28.23 | 27.87 | 28.10 | 17,461,794 | +0.31(+1.12%) |
Dec 07, 2007 | 27.89 | 27.98 | 27.55 | 27.79 | 13,672,300 | -0.20(-0.72%) |
Dec 06, 2007 | 27.98 | 28.10 | 27.63 | 27.99 | 15,630,383 | +0.03(+0.10%) |
Dec 05, 2007 | 27.54 | 28.27 | 27.36 | 27.96 | 30,017,590 | +0.70(+2.57%) |
Dec 04, 2007 | 27.39 | 27.60 | 27.19 | 27.26 | 22,044,566 | -0.42(-1.50%) |
Dec 03, 2007 | 28.14 | 28.50 | 27.53 | 27.68 | 37,266,516 | -0.57(-2.01%) |
Nov 30, 2007 | 29.08 | 29.11 | 27.93 | 28.25 | 36,741,708 | -0.44(-1.55%) |
Nov 29, 2007 | 28.29 | 28.73 | 28.23 | 28.69 | 21,340,692 | -0.05(-0.17%) |
Nov 28, 2007 | 28.10 | 29.09 | 28.03 | 28.74 | 33,363,106 | +1.16(+4.19%) |
Nov 27, 2007 | 27.35 | 27.71 | 27.08 | 27.58 | 28,208,360 | +0.44(+1.63%) |
Nov 26, 2007 | 28.06 | 28.06 | 27.08 | 27.14 | 25,219,602 | -0.94(-3.33%) |
Nov 23, 2007 | 27.88 | 28.21 | 27.80 | 28.07 | 9,622,549 | +0.05(+0.17%) |
Nov 21, 2007 | 28.38 | 28.84 | 27.94 | 28.02 | 23,441,718 | -0.61(-2.13%) |
Nov 20, 2007 | 28.93 | 29.22 | 27.88 | 28.63 | 30,529,374 | -0.28(-0.98%) |
Nov 19, 2007 | 28.90 | 29.32 | 28.79 | 28.92 | 36,200,688 | +0.27(+0.94%) |
Nov 16, 2007 | 28.61 | 28.72 | 27.99 | 28.65 | 30,611,116 | +0.38(+1.35%) |
Nov 15, 2007 | 27.85 | 28.68 | 27.71 | 28.27 | 36,208,892 | +0.53(+1.92%) |
Nov 14, 2007 | 28.02 | 28.81 | 27.69 | 27.73 | 48,636,824 | +0.61(+2.25%) |
Nov 13, 2007 | 26.04 | 27.18 | 25.88 | 27.12 | 35,857,468 | +1.30(+5.01%) |
Nov 12, 2007 | 26.67 | 27.01 | 25.83 | 25.83 | 47,097,488 | -0.56(-2.13%) |
Nov 09, 2007 | 25.51 | 26.94 | 25.35 | 26.39 | 70,447,200 | -1.15(-4.18%) |
Nov 08, 2007 | 28.70 | 29.06 | 27.42 | 27.54 | 42,643,080 | -0.99(-3.47%) |
Nov 07, 2007 | 28.61 | 29.33 | 28.47 | 28.53 | 25,845,226 | -0.26(-0.90%) |
Nov 06, 2007 | 28.32 | 28.81 | 28.08 | 28.79 | 21,228,500 | +0.49(+1.74%) |
Nov 05, 2007 | 28.48 | 28.88 | 27.87 | 28.30 | 20,559,652 | -0.34(-1.19%) |
Nov 02, 2007 | 28.88 | 28.95 | 28.39 | 28.63 | 21,226,610 | +0.03(+0.12%) |
Nov 01, 2007 | 29.27 | 29.58 | 28.54 | 28.60 | 25,760,572 | -1.00(-3.37%) |
Oct 31, 2007 | 29.06 | 29.61 | 28.87 | 29.60 | 22,885,580 | +0.66(+2.27%) |
Oct 30, 2007 | 28.59 | 29.03 | 28.51 | 28.94 | 13,696,014 | +0.10(+0.36%) |
Oct 29, 2007 | 28.79 | 29.08 | 28.44 | 28.84 | 19,140,388 | +0.21(+0.73%) |
Oct 26, 2007 | 28.45 | 28.77 | 27.89 | 28.63 | 26,566,694 | +0.37(+1.32%) |
Oct 25, 2007 | 28.86 | 29.09 | 28.01 | 28.25 | 22,550,708 | -0.27(-0.95%) |
Oct 24, 2007 | 28.10 | 28.54 | 27.74 | 28.52 | 22,848,406 | +0.03(+0.12%) |
Oct 23, 2007 | 27.98 | 28.50 | 27.78 | 28.49 | 17,489,536 | +0.18(+0.64%) |
Oct 22, 2007 | 27.89 | 28.40 | 27.84 | 28.31 | 18,909,288 | +0.39(+1.39%) |
Oct 19, 2007 | 28.57 | 28.91 | 27.80 | 27.92 | 44,757,120 | -0.74(-2.59%) |
Oct 18, 2007 | 28.66 | 29.02 | 28.39 | 28.66 | 24,556,622 | -0.02(-0.07%) |
Oct 17, 2007 | 28.66 | 28.72 | 27.98 | 28.68 | 31,753,316 | +0.39(+1.40%) |
Oct 16, 2007 | 28.53 | 29.07 | 28.29 | 28.29 | 25,904,990 | -0.31(-1.09%) |
Oct 15, 2007 | 29.01 | 29.09 | 28.44 | 28.60 | 21,019,508 | -0.60(-2.06%) |
Oct 12, 2007 | 28.88 | 29.20 | 28.73 | 29.20 | 16,060,515 | +0.48(+1.66%) |
Oct 11, 2007 | 29.33 | 29.36 | 28.62 | 28.72 | 30,360,090 | -0.57(-1.96%) |
Oct 10, 2007 | 29.52 | 29.62 | 29.13 | 29.30 | 18,848,198 | -0.24(-0.82%) |
Oct 09, 2007 | 29.63 | 29.65 | 29.10 | 29.54 | 19,624,166 | -0.08(-0.28%) |
Oct 08, 2007 | 29.75 | 29.89 | 29.40 | 29.63 | 20,618,912 | -0.41(-1.36%) |
Oct 05, 2007 | 29.88 | 30.06 | 29.30 | 30.03 | 21,014,460 | +0.40(+1.36%) |
Oct 04, 2007 | 29.30 | 29.76 | 29.08 | 29.63 | 17,416,004 | +0.35(+1.21%) |
Oct 03, 2007 | 28.90 | 29.45 | 28.82 | 29.28 | 18,536,390 | +0.20(+0.69%) |
Oct 02, 2007 | 29.15 | 29.15 | 28.45 | 29.08 | 26,053,602 | -0.08(-0.26%) |
Oct 01, 2007 | 29.13 | 29.43 | 28.72 | 29.15 | 27,503,702 | -0.12(-0.40%) |
Sep 28, 2007 | 29.36 | 29.51 | 29.05 | 29.27 | 22,180,472 | +0.02(+0.07%) |
Sep 27, 2007 | 29.47 | 29.83 | 29.10 | 29.25 | 20,196,886 | -0.01(-0.02%) |
Sep 26, 2007 | 28.97 | 29.44 | 28.73 | 29.26 | 25,657,716 | +0.48(+1.66%) |
Sep 25, 2007 | 28.60 | 28.83 | 28.24 | 28.78 | 32,280,420 | -0.06(-0.22%) |
Sep 24, 2007 | 28.40 | 28.87 | 28.40 | 28.84 | 23,966,478 | +0.56(+1.98%) |
Sep 21, 2007 | 28.08 | 28.36 | 27.68 | 28.28 | 42,012,568 | +0.20(+0.72%) |
Sep 20, 2007 | 27.71 | 28.24 | 27.64 | 28.08 | 27,025,178 | +0.35(+1.25%) |
Sep 19, 2007 | 27.65 | 27.87 | 27.19 | 27.73 | 24,535,520 | +0.17(+0.60%) |
Sep 18, 2007 | 27.18 | 27.57 | 26.82 | 27.57 | 29,645,470 | +0.55(+2.05%) |
Sep 17, 2007 | 27.10 | 27.19 | 26.90 | 27.01 | 17,573,552 | -0.30(-1.09%) |
Sep 14, 2007 | 26.86 | 27.53 | 26.52 | 27.31 | 28,875,496 | +0.18(+0.66%) |
Sep 13, 2007 | 27.16 | 27.43 | 26.28 | 27.13 | 55,421,312 | +0.90(+3.43%) |
Sep 12, 2007 | 26.22 | 26.32 | 25.91 | 26.23 | 21,478,676 | -0.10(-0.37%) |
Sep 11, 2007 | 25.64 | 26.36 | 25.51 | 26.33 | 25,298,374 | +0.86(+3.37%) |
Sep 10, 2007 | 26.17 | 26.17 | 25.41 | 25.47 | 29,849,616 | -0.78(-2.96%) |
Sep 07, 2007 | 26.47 | 26.86 | 26.07 | 26.24 | 26,890,276 | -0.64(-2.40%) |
Sep 06, 2007 | 27.08 | 27.26 | 26.70 | 26.89 | 19,009,514 | -0.08(-0.28%) |
Sep 05, 2007 | 27.47 | 27.53 | 26.79 | 26.97 | 22,567,658 | -0.75(-2.70%) |
Sep 04, 2007 | 27.64 | 27.87 | 27.32 | 27.71 | 27,538,264 | +0.08(+0.30%) |
Aug 31, 2007 | 27.28 | 27.70 | 27.19 | 27.63 | 16,805,460 | +0.56(+2.07%) |
Aug 30, 2007 | 26.74 | 27.47 | 26.58 | 27.07 | 17,645,330 | +0.11(+0.41%) |
Aug 29, 2007 | 26.38 | 26.99 | 26.23 | 26.96 | 20,934,050 | +0.73(+2.77%) |
Aug 28, 2007 | 26.50 | 26.76 | 26.22 | 26.23 | 21,172,282 | -0.49(-1.84%) |
Aug 27, 2007 | 26.70 | 26.98 | 26.32 | 26.72 | 25,395,022 | +0.24(+0.92%) |
Aug 24, 2007 | 26.26 | 26.66 | 26.09 | 26.48 | 19,191,014 | +0.26(+0.98%) |
Aug 23, 2007 | 25.95 | 26.32 | 25.73 | 26.22 | 26,894,384 | +0.41(+1.58%) |
Aug 22, 2007 | 25.69 | 26.26 | 25.52 | 25.82 | 33,417,458 | +0.26(+1.00%) |
Aug 21, 2007 | 25.75 | 25.93 | 25.39 | 25.56 | 35,548,668 | -0.36(-1.39%) |
Aug 20, 2007 | 25.91 | 26.16 | 25.81 | 25.92 | 25,534,452 | -0.08(-0.32%) |
Aug 17, 2007 | 25.88 | 26.24 | 25.28 | 26.00 | 53,262,584 | +0.42(+1.65%) |
Aug 16, 2007 | 24.76 | 25.68 | 24.40 | 25.58 | 69,589,960 | +0.58(+2.33%) |
Aug 15, 2007 | 26.11 | 26.31 | 24.77 | 25.00 | 51,437,396 | -1.17(-4.47%) |
Aug 14, 2007 | 26.83 | 27.14 | 26.11 | 26.17 | 37,322,532 | -0.79(-2.93%) |
Aug 13, 2007 | 26.43 | 27.46 | 26.43 | 26.96 | 42,073,340 | +0.71(+2.72%) |
Aug 10, 2007 | 26.32 | 26.52 | 25.88 | 26.24 | 40,905,916 | -0.23(-0.86%) |
Aug 09, 2007 | 27.16 | 27.88 | 26.47 | 26.47 | 41,490,156 | -1.34(-4.81%) |
Aug 08, 2007 | 27.86 | 28.16 | 27.05 | 27.81 | 58,129,344 | -0.24(-0.86%) |
Aug 07, 2007 | 28.42 | 28.75 | 27.51 | 28.05 | 49,641,988 | -0.89(-3.06%) |
Aug 06, 2007 | 28.50 | 28.97 | 27.96 | 28.94 | 29,990,414 | +0.70(+2.48%) |
Aug 03, 2007 | 28.46 | 29.33 | 28.16 | 28.24 | 29,095,630 | -0.88(-3.02%) |
Aug 02, 2007 | 28.78 | 29.29 | 28.40 | 29.12 | 23,725,098 | +0.45(+1.57%) |
Aug 01, 2007 | 28.76 | 29.10 | 28.09 | 28.67 | 43,801,432 | -0.18(-0.62%) |
Jul 31, 2007 | 29.77 | 29.77 | 28.79 | 28.85 | 30,479,940 | -0.61(-2.07%) |
Jul 30, 2007 | 29.02 | 29.96 | 28.59 | 29.46 | 26,484,946 | +0.60(+2.06%) |
Jul 27, 2007 | 29.39 | 29.56 | 28.85 | 28.86 | 34,749,292 | -0.28(-0.97%) |
Jul 26, 2007 | 29.23 | 29.95 | 28.61 | 29.15 | 61,779,592 | -0.26(-0.87%) |
Jul 25, 2007 | 29.99 | 30.32 | 29.32 | 29.40 | 35,567,184 | -0.44(-1.46%) |
Jul 24, 2007 | 29.45 | 30.60 | 29.45 | 29.84 | 37,746,324 | +0.23(+0.77%) |
Jul 23, 2007 | 29.81 | 29.96 | 29.20 | 29.61 | 33,902,420 | -0.17(-0.58%) |
Jul 20, 2007 | 30.46 | 30.48 | 29.54 | 29.78 | 52,619,024 | -0.24(-0.81%) |
Jul 19, 2007 | 31.16 | 31.57 | 29.78 | 30.03 | 54,445,848 | -1.21(-3.88%) |
Jul 18, 2007 | 31.00 | 31.30 | 30.93 | 31.24 | 20,530,504 | +0.05(+0.16%) |
Jul 17, 2007 | 31.18 | 31.45 | 31.02 | 31.19 | 16,047,943 | +0.00(+0.00%) |
Jul 16, 2007 | 31.31 | 31.47 | 31.07 | 31.19 | 14,146,852 | -0.22(-0.71%) |
Jul 13, 2007 | 31.16 | 31.50 | 31.00 | 31.41 | 17,864,396 | +0.07(+0.22%) |
Jul 12, 2007 | 30.48 | 31.40 | 30.37 | 31.34 | 30,167,736 | +0.98(+3.22%) |
Jul 11, 2007 | 29.89 | 30.54 | 29.63 | 30.37 | 23,419,368 | +0.44(+1.46%) |
Jul 10, 2007 | 30.09 | 30.28 | 29.89 | 29.93 | 20,089,540 | -0.26(-0.87%) |
Jul 09, 2007 | 30.14 | 30.41 | 29.99 | 30.19 | 18,690,596 | +0.01(+0.02%) |
Jul 06, 2007 | 30.13 | 30.21 | 29.86 | 30.19 | 10,012,707 | +0.03(+0.09%) |
Jul 05, 2007 | 30.21 | 30.33 | 30.03 | 30.16 | 19,177,174 | -0.22(-0.73%) |
Jul 03, 2007 | 30.38 | 30.48 | 30.27 | 30.38 | 8,583,096 | -0.05(-0.16%) |
Jul 02, 2007 | 30.20 | 30.47 | 30.05 | 30.43 | 18,998,132 | +0.37(+1.24%) |
Jun 29, 2007 | 30.20 | 30.30 | 29.85 | 30.05 | 25,487,722 | -0.05(-0.16%) |
Jun 28, 2007 | 30.03 | 30.32 | 29.79 | 30.10 | 19,930,568 | +0.03(+0.09%) |
Jun 27, 2007 | 29.50 | 30.10 | 29.48 | 30.08 | 22,933,464 | +0.40(+1.35%) |
Jun 26, 2007 | 29.81 | 30.10 | 29.44 | 29.67 | 27,996,712 | +0.21(+0.73%) |
Jun 25, 2007 | 29.62 | 29.89 | 29.30 | 29.46 | 23,739,550 | -0.32(-1.07%) |
Jun 22, 2007 | 29.96 | 30.26 | 29.65 | 29.78 | 25,504,106 | -0.39(-1.31%) |
Jun 21, 2007 | 29.83 | 30.27 | 29.58 | 30.17 | 23,512,378 | +0.34(+1.14%) |
Jun 20, 2007 | 29.69 | 30.47 | 29.37 | 29.83 | 32,929,882 | +0.26(+0.89%) |
Jun 19, 2007 | 29.26 | 29.73 | 29.23 | 29.57 | 25,069,600 | +0.25(+0.85%) |
Jun 18, 2007 | 29.40 | 29.67 | 29.27 | 29.32 | 18,237,240 | -0.21(-0.70%) |
Jun 15, 2007 | 29.81 | 29.97 | 29.44 | 29.53 | 43,523,976 | +0.01(+0.02%) |
Jun 14, 2007 | 29.58 | 29.74 | 29.37 | 29.52 | 24,705,064 | +0.01(+0.05%) |
Jun 13, 2007 | 29.09 | 29.63 | 28.96 | 29.51 | 24,824,314 | +0.55(+1.89%) |
Jun 12, 2007 | 28.41 | 29.38 | 28.40 | 28.96 | 34,140,724 | +0.29(+1.01%) |
Jun 11, 2007 | 28.81 | 28.90 | 28.41 | 28.67 | 26,487,486 | -0.33(-1.15%) |
Jun 08, 2007 | 29.18 | 29.44 | 28.55 | 29.00 | 54,197,912 | +0.59(+2.07%) |
Jun 07, 2007 | 29.03 | 29.36 | 28.39 | 28.41 | 45,742,796 | -0.84(-2.87%) |
Jun 06, 2007 | 29.35 | 29.46 | 29.11 | 29.25 | 22,972,584 | -0.18(-0.61%) |
Jun 05, 2007 | 29.29 | 29.49 | 28.88 | 29.43 | 29,390,838 | +0.21(+0.73%) |
Jun 04, 2007 | 29.42 | 29.83 | 29.20 | 29.22 | 20,442,358 | -0.41(-1.38%) |
Jun 01, 2007 | 30.15 | 30.34 | 29.56 | 29.63 | 20,773,316 | -0.12(-0.42%) |
May 31, 2007 | 29.74 | 29.89 | 29.19 | 29.75 | 32,928,766 | +0.09(+0.30%) |
May 30, 2007 | 30.03 | 30.28 | 29.31 | 29.66 | 45,825,896 | -1.01(-3.30%) |
May 29, 2007 | 30.06 | 31.15 | 29.67 | 30.67 | 38,755,508 | +0.64(+2.15%) |
May 25, 2007 | 30.26 | 30.40 | 29.67 | 30.03 | 31,178,948 | -0.17(-0.55%) |
May 24, 2007 | 31.00 | 31.17 | 30.12 | 30.19 | 42,040,112 | -0.87(-2.79%) |
May 23, 2007 | 32.22 | 32.34 | 31.04 | 31.06 | 31,158,654 | -1.07(-3.32%) |
May 22, 2007 | 32.19 | 33.05 | 31.70 | 32.13 | 51,123,212 | +0.17(+0.54%) |
May 21, 2007 | 31.32 | 31.97 | 31.08 | 31.95 | 34,904,384 | +0.64(+2.04%) |
May 18, 2007 | 31.20 | 31.43 | 30.90 | 31.32 | 32,056,190 | +0.27(+0.87%) |
May 17, 2007 | 31.04 | 31.29 | 30.92 | 31.05 | 21,921,790 | -0.16(-0.51%) |
May 16, 2007 | 30.75 | 31.55 | 30.75 | 31.20 | 40,934,004 | +0.61(+1.99%) |
May 15, 2007 | 30.84 | 31.30 | 30.52 | 30.59 | 27,568,210 | -0.06(-0.18%) |
May 14, 2007 | 31.17 | 31.35 | 30.37 | 30.65 | 21,459,420 | -0.42(-1.36%) |
May 11, 2007 | 30.60 | 31.16 | 30.41 | 31.07 | 20,945,244 | +0.66(+2.16%) |
May 10, 2007 | 30.48 | 30.61 | 30.14 | 30.41 | 24,843,890 | -0.25(-0.81%) |
May 09, 2007 | 30.44 | 30.83 | 30.32 | 30.66 | 13,930,327 | +0.07(+0.23%) |
May 08, 2007 | 30.29 | 30.82 | 30.23 | 30.59 | 14,143,341 | +0.15(+0.50%) |
May 07, 2007 | 30.56 | 30.85 | 30.36 | 30.44 | 11,018,208 | -0.10(-0.34%) |
May 04, 2007 | 30.84 | 30.98 | 30.19 | 30.55 | 18,306,952 | -0.12(-0.41%) |
May 03, 2007 | 30.72 | 30.82 | 30.43 | 30.67 | 15,230,892 | +0.01(+0.02%) |
May 02, 2007 | 30.44 | 30.84 | 30.29 | 30.66 | 17,481,528 | +0.35(+1.14%) |
May 01, 2007 | 30.48 | 30.56 | 29.93 | 30.32 | 26,195,874 | -0.02(-0.07%) |
Apr 30, 2007 | 30.93 | 31.05 | 30.32 | 30.34 | 23,073,554 | -0.57(-1.86%) |
Apr 27, 2007 | 31.11 | 31.29 | 30.68 | 30.91 | 19,413,522 | -0.46(-1.48%) |
Apr 26, 2007 | 32.00 | 32.09 | 31.25 | 31.38 | 33,177,144 | -0.03(-0.09%) |
Apr 25, 2007 | 30.89 | 31.42 | 30.68 | 31.41 | 35,684,184 | +0.68(+2.21%) |
Apr 24, 2007 | 29.86 | 31.11 | 29.81 | 30.73 | 39,324,800 | +1.02(+3.43%) |
Apr 23, 2007 | 30.01 | 30.26 | 29.57 | 29.71 | 18,753,896 | -0.38(-1.27%) |
Apr 20, 2007 | 30.41 | 30.62 | 29.83 | 30.09 | 29,307,160 | +0.06(+0.18%) |
Apr 19, 2007 | 29.57 | 30.08 | 29.52 | 30.03 | 15,863,252 | +0.27(+0.91%) |
Apr 18, 2007 | 29.79 | 30.08 | 29.65 | 29.76 | 15,308,746 | -0.28(-0.92%) |
Apr 17, 2007 | 29.93 | 30.13 | 29.79 | 30.04 | 18,355,206 | -0.01(-0.05%) |
Apr 16, 2007 | 29.63 | 30.06 | 29.59 | 30.05 | 21,329,790 | +0.58(+1.97%) |
Apr 13, 2007 | 29.45 | 29.58 | 28.97 | 29.47 | 19,316,478 | -0.03(-0.12%) |
Apr 12, 2007 | 28.88 | 29.66 | 28.81 | 29.51 | 20,331,612 | +0.35(+1.19%) |
Apr 11, 2007 | 29.72 | 29.78 | 29.13 | 29.16 | 19,724,976 | -0.62(-2.09%) |
Apr 10, 2007 | 29.47 | 29.81 | 29.46 | 29.78 | 17,144,062 | +0.22(+0.75%) |
Apr 09, 2007 | 30.02 | 30.10 | 29.42 | 29.56 | 20,401,772 | -0.43(-1.43%) |
Apr 05, 2007 | 29.82 | 30.09 | 29.29 | 29.99 | 31,600,306 | -0.24(-0.80%) |
Apr 04, 2007 | 30.43 | 30.45 | 30.01 | 30.23 | 21,902,028 | -0.04(-0.14%) |
Apr 03, 2007 | 30.06 | 30.30 | 29.90 | 30.28 | 26,644,952 | +0.44(+1.46%) |
Apr 02, 2007 | 29.56 | 29.87 | 29.30 | 29.84 | 22,733,360 | +0.29(+0.98%) |
Mar 30, 2007 | 29.27 | 29.72 | 29.20 | 29.55 | 25,398,386 | +0.28(+0.97%) |
Mar 29, 2007 | 29.65 | 29.70 | 28.84 | 29.26 | 20,539,858 | -0.17(-0.59%) |
Mar 28, 2007 | 29.45 | 29.78 | 29.29 | 29.44 | 24,342,982 | -0.09(-0.31%) |
Mar 27, 2007 | 29.25 | 29.68 | 29.11 | 29.53 | 17,768,570 | +0.15(+0.50%) |
Mar 26, 2007 | 29.32 | 29.48 | 28.79 | 29.38 | 23,246,098 | -0.10(-0.35%) |
Mar 23, 2007 | 29.87 | 30.05 | 29.45 | 29.49 | 25,245,520 | -0.54(-1.80%) |
Mar 22, 2007 | 30.08 | 30.33 | 29.97 | 30.03 | 24,038,838 | -0.26(-0.87%) |
Mar 21, 2007 | 29.85 | 30.30 | 29.34 | 30.29 | 34,919,872 | +0.48(+1.60%) |
Mar 20, 2007 | 29.38 | 29.94 | 29.35 | 29.81 | 26,837,920 | +0.09(+0.30%) |
Mar 19, 2007 | 30.48 | 30.56 | 29.53 | 29.72 | 35,090,172 | -0.53(-1.76%) |
Mar 16, 2007 | 30.28 | 30.30 | 29.81 | 30.26 | 37,900,104 | -0.01(-0.05%) |
Mar 15, 2007 | 29.90 | 30.43 | 29.78 | 30.27 | 42,441,504 | +0.34(+1.13%) |
Mar 14, 2007 | 29.42 | 30.16 | 29.38 | 29.93 | 58,237,112 | +0.96(+3.30%) |
Mar 13, 2007 | 27.79 | 29.29 | 28.54 | 28.97 | 72,013,672 | +1.18(+4.26%) |
Mar 12, 2007 | 27.70 | 27.91 | 27.57 | 27.79 | 21,876,220 | -0.02(-0.07%) |
Mar 09, 2007 | 28.15 | 28.33 | 27.68 | 27.81 | 20,257,542 | -0.06(-0.22%) |
Mar 08, 2007 | 27.87 | 28.15 | 27.67 | 27.87 | 22,780,324 | +0.38(+1.39%) |
Mar 07, 2007 | 27.44 | 27.85 | 27.40 | 27.49 | 26,603,552 | +0.10(+0.35%) |
Mar 06, 2007 | 27.40 | 27.55 | 27.17 | 27.39 | 29,896,058 | +0.28(+1.05%) |
Mar 05, 2007 | 27.16 | 27.75 | 27.04 | 27.11 | 25,639,704 | -0.24(-0.86%) |
Mar 02, 2007 | 27.74 | 27.93 | 27.30 | 27.35 | 32,658,124 | -0.43(-1.55%) |