Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.96 | 44.38 | 43.68 | 44.06 | 5,842,433 | +0.26(+0.59%) |
May 29, 2008 | 42.75 | 44.08 | 42.75 | 43.80 | 6,736,510 | +0.96(+2.24%) |
May 28, 2008 | 43.00 | 43.00 | 42.30 | 42.84 | 5,749,991 | +0.85(+2.02%) |
May 27, 2008 | 41.16 | 42.10 | 41.05 | 41.99 | 4,002,160 | +0.74(+1.79%) |
May 26, 2008 | 40.88 | 41.53 | 40.88 | 41.25 | 3,645,325 | +0.00(+0.00%) |
May 23, 2008 | 40.88 | 41.53 | 40.88 | 41.25 | 3,645,325 | -0.15(-0.36%) |
May 22, 2008 | 40.88 | 41.66 | 40.82 | 41.40 | 3,409,303 | +0.45(+1.10%) |
May 21, 2008 | 41.59 | 41.96 | 40.80 | 40.95 | 5,445,460 | -0.71(-1.70%) |
May 20, 2008 | 41.44 | 42.02 | 41.02 | 41.66 | 6,839,128 | -0.94(-2.21%) |
May 19, 2008 | 42.11 | 43.23 | 42.04 | 42.60 | 7,217,312 | +0.34(+0.80%) |
May 16, 2008 | 42.17 | 42.45 | 41.71 | 42.26 | 5,987,196 | +0.26(+0.62%) |
May 15, 2008 | 40.82 | 42.08 | 40.60 | 42.00 | 6,364,384 | +1.06(+2.59%) |
May 14, 2008 | 40.71 | 41.51 | 40.59 | 40.94 | 4,916,091 | +0.35(+0.86%) |
May 13, 2008 | 40.44 | 40.75 | 39.80 | 40.59 | 4,722,471 | +0.15(+0.37%) |
May 12, 2008 | 39.83 | 40.50 | 39.35 | 40.44 | 4,276,550 | +0.55(+1.38%) |
May 09, 2008 | 39.63 | 40.17 | 39.25 | 39.89 | 2,800,628 | -0.11(-0.27%) |
May 08, 2008 | 39.49 | 40.15 | 39.11 | 40.00 | 5,376,162 | +0.76(+1.94%) |
May 07, 2008 | 40.25 | 40.58 | 39.11 | 39.24 | 5,310,692 | -1.01(-2.51%) |
May 06, 2008 | 40.15 | 40.45 | 39.53 | 40.25 | 4,972,478 | +0.10(+0.25%) |
May 05, 2008 | 40.39 | 40.47 | 39.79 | 40.15 | 5,762,037 | -0.23(-0.57%) |
May 02, 2008 | 39.23 | 40.41 | 39.12 | 40.38 | 8,929,329 | +1.37(+3.51%) |
May 01, 2008 | 38.34 | 39.22 | 37.90 | 39.01 | 7,222,040 | +1.72(+4.61%) |
Apr 30, 2008 | 37.79 | 38.10 | 37.28 | 37.29 | 4,877,334 | -0.47(-1.24%) |
Apr 29, 2008 | 37.00 | 37.94 | 36.93 | 37.76 | 5,444,472 | +0.58(+1.56%) |
Apr 28, 2008 | 37.02 | 37.51 | 36.65 | 37.18 | 5,016,989 | +0.29(+0.79%) |
Apr 25, 2008 | 37.41 | 37.58 | 36.32 | 36.89 | 4,628,252 | -0.54(-1.44%) |
Apr 24, 2008 | 36.77 | 37.79 | 36.41 | 37.43 | 5,846,608 | +0.60(+1.63%) |
Apr 23, 2008 | 36.50 | 36.91 | 36.21 | 36.83 | 6,037,278 | +0.66(+1.82%) |
Apr 22, 2008 | 36.73 | 36.74 | 35.61 | 36.17 | 8,197,465 | -0.49(-1.34%) |
Apr 21, 2008 | 36.06 | 36.73 | 35.85 | 36.66 | 5,040,227 | +0.39(+1.08%) |
Apr 18, 2008 | 36.99 | 36.99 | 36.08 | 36.27 | 8,839,236 | +0.20(+0.55%) |
Apr 17, 2008 | 36.61 | 36.93 | 35.66 | 36.07 | 5,755,728 | -0.35(-0.96%) |
Apr 16, 2008 | 36.10 | 36.54 | 35.46 | 36.42 | 10,961,422 | +0.67(+1.87%) |
Apr 15, 2008 | 36.29 | 36.54 | 35.36 | 35.75 | 8,107,956 | -0.54(-1.49%) |
Apr 14, 2008 | 35.95 | 36.62 | 35.73 | 36.29 | 5,551,361 | +0.31(+0.86%) |
Apr 11, 2008 | 35.96 | 37.00 | 35.88 | 35.98 | 7,464,186 | -1.11(-2.99%) |
Apr 10, 2008 | 36.08 | 37.19 | 36.00 | 37.09 | 8,412,461 | +0.77(+2.12%) |
Apr 09, 2008 | 36.90 | 36.94 | 35.99 | 36.32 | 4,304,243 | -0.51(-1.38%) |
Apr 08, 2008 | 36.64 | 37.19 | 36.51 | 36.83 | 4,615,834 | -0.09(-0.24%) |
Apr 07, 2008 | 36.83 | 37.45 | 36.80 | 36.92 | 5,811,391 | -0.05(-0.14%) |
Apr 04, 2008 | 37.00 | 37.35 | 36.63 | 36.97 | 5,143,209 | -0.04(-0.11%) |
Apr 03, 2008 | 36.49 | 37.11 | 36.32 | 37.01 | 7,608,444 | +0.51(+1.40%) |
Apr 02, 2008 | 37.38 | 37.52 | 36.20 | 36.50 | 8,682,861 | -0.75(-2.01%) |
Apr 01, 2008 | 36.56 | 37.32 | 36.37 | 37.25 | 9,317,889 | +1.66(+4.66%) |
Mar 31, 2008 | 35.69 | 35.90 | 35.30 | 35.59 | 8,015,430 | +0.26(+0.74%) |
Mar 28, 2008 | 35.67 | 36.63 | 35.20 | 35.33 | 7,229,226 | -0.35(-0.98%) |
Mar 27, 2008 | 37.12 | 37.12 | 35.68 | 35.68 | 7,345,890 | -1.52(-4.09%) |
Mar 26, 2008 | 36.51 | 37.34 | 35.96 | 37.20 | 11,395,813 | +0.66(+1.81%) |
Mar 25, 2008 | 36.58 | 36.65 | 35.81 | 36.54 | 8,939,944 | +0.44(+1.22%) |
Mar 24, 2008 | 34.64 | 36.49 | 34.51 | 36.10 | 10,782,923 | +1.65(+4.79%) |
Mar 21, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | +0.00(+0.00%) |
Mar 20, 2008 | 34.82 | 35.50 | 34.25 | 34.45 | 12,402,186 | -0.30(-0.86%) |
Mar 19, 2008 | 33.78 | 36.13 | 33.76 | 34.75 | 25,121,038 | +2.87(+9.00%) |
Mar 18, 2008 | 31.53 | 31.90 | 31.10 | 31.88 | 12,165,096 | +1.09(+3.54%) |
Mar 17, 2008 | 32.00 | 32.49 | 30.70 | 30.79 | 15,095,659 | -1.82(-5.58%) |
Mar 14, 2008 | 32.81 | 33.71 | 32.24 | 32.61 | 7,040,367 | -0.69(-2.07%) |
Mar 13, 2008 | 32.98 | 33.59 | 32.52 | 33.30 | 5,875,812 | -0.04(-0.12%) |
Mar 12, 2008 | 33.17 | 34.23 | 32.89 | 33.34 | 8,843,631 | +0.74(+2.27%) |
Mar 11, 2008 | 32.25 | 32.61 | 31.79 | 32.60 | 9,612,179 | +0.66(+2.07%) |
Mar 10, 2008 | 32.60 | 32.99 | 31.92 | 31.94 | 8,203,905 | -0.61(-1.87%) |
Mar 07, 2008 | 32.59 | 33.28 | 32.04 | 32.55 | 7,287,341 | +0.08(+0.25%) |
Mar 06, 2008 | 32.40 | 33.11 | 32.21 | 32.47 | 7,411,330 | +0.05(+0.15%) |
Mar 05, 2008 | 33.00 | 33.08 | 32.01 | 32.42 | 10,868,626 | -0.65(-1.97%) |
Mar 04, 2008 | 32.84 | 33.12 | 32.43 | 33.07 | 8,178,791 | +0.21(+0.64%) |
Mar 03, 2008 | 33.49 | 33.68 | 32.53 | 32.86 | 12,553,159 | -0.79(-2.35%) |
Feb 29, 2008 | 34.91 | 34.92 | 33.48 | 33.65 | 12,307,373 | -1.69(-4.78%) |
Feb 28, 2008 | 35.30 | 35.70 | 34.97 | 35.34 | 5,330,477 | -0.12(-0.34%) |
Feb 27, 2008 | 35.48 | 35.83 | 35.02 | 35.46 | 6,385,151 | -0.41(-1.14%) |
Feb 26, 2008 | 35.61 | 36.46 | 35.44 | 35.87 | 6,541,424 | +0.33(+0.93%) |
Feb 25, 2008 | 35.08 | 35.85 | 35.01 | 35.54 | 8,105,048 | +0.45(+1.28%) |
Feb 22, 2008 | 34.85 | 35.19 | 34.46 | 35.09 | 5,974,284 | +0.31(+0.89%) |
Feb 21, 2008 | 35.14 | 35.53 | 34.67 | 34.78 | 6,056,951 | -0.27(-0.77%) |
Feb 20, 2008 | 34.35 | 35.28 | 34.25 | 35.05 | 6,438,564 | +0.15(+0.43%) |
Feb 19, 2008 | 35.41 | 35.53 | 34.80 | 34.90 | 6,413,009 | +0.23(+0.66%) |
Feb 18, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | +0.00(+0.00%) |
Feb 15, 2008 | 34.93 | 34.95 | 34.21 | 34.67 | 5,665,120 | -0.29(-0.83%) |
Feb 14, 2008 | 35.20 | 35.21 | 34.67 | 34.96 | 6,616,564 | -0.04(-0.11%) |
Feb 13, 2008 | 34.69 | 35.36 | 34.42 | 35.00 | 9,843,316 | +0.62(+1.80%) |
Feb 12, 2008 | 33.95 | 35.02 | 33.91 | 34.38 | 9,894,765 | +0.54(+1.60%) |
Feb 11, 2008 | 33.28 | 34.14 | 33.15 | 33.84 | 9,909,316 | +0.65(+1.96%) |
Feb 08, 2008 | 32.65 | 33.28 | 32.18 | 33.19 | 9,771,150 | +0.57(+1.75%) |
Feb 07, 2008 | 32.41 | 33.07 | 32.08 | 32.62 | 13,594,023 | -0.14(-0.43%) |
Feb 06, 2008 | 34.48 | 34.69 | 32.41 | 32.76 | 13,228,176 | -1.20(-3.53%) |
Feb 05, 2008 | 33.99 | 34.76 | 33.79 | 33.96 | 7,366,713 | -1.25(-3.55%) |
Feb 04, 2008 | 34.55 | 35.46 | 34.51 | 35.21 | 7,861,435 | +0.73(+2.12%) |
Feb 01, 2008 | 34.67 | 34.99 | 33.44 | 34.48 | 12,343,030 | -0.45(-1.29%) |
Jan 31, 2008 | 33.87 | 35.13 | 33.44 | 34.93 | 16,382,040 | -1.01(-2.81%) |
Jan 30, 2008 | 35.54 | 36.45 | 35.21 | 35.94 | 8,767,244 | +0.40(+1.13%) |
Jan 29, 2008 | 35.40 | 35.85 | 34.77 | 35.54 | 5,445,342 | +0.39(+1.11%) |
Jan 28, 2008 | 35.22 | 35.32 | 34.80 | 35.15 | 5,746,346 | +0.31(+0.89%) |
Jan 25, 2008 | 34.98 | 35.62 | 34.72 | 34.84 | 9,220,148 | +0.20(+0.58%) |
Jan 24, 2008 | 33.56 | 34.70 | 33.56 | 34.64 | 7,290,373 | +0.31(+0.90%) |
Jan 23, 2008 | 33.21 | 34.48 | 32.61 | 34.33 | 10,294,267 | +0.33(+0.97%) |
Jan 22, 2008 | 33.01 | 34.49 | 32.99 | 34.00 | 10,208,062 | -1.33(-3.76%) |
Jan 21, 2008 | 35.50 | 36.01 | 34.80 | 35.33 | 13,735,777 | +0.00(+0.00%) |
Jan 18, 2008 | 35.50 | 36.01 | 34.80 | 35.33 | 13,735,777 | -0.22(-0.62%) |
Jan 17, 2008 | 37.19 | 37.52 | 34.90 | 35.55 | 16,896,220 | -2.15(-5.70%) |
Jan 16, 2008 | 37.75 | 38.37 | 37.46 | 37.70 | 8,595,188 | -0.22(-0.58%) |
Jan 15, 2008 | 38.20 | 38.42 | 37.74 | 37.92 | 7,775,998 | -0.56(-1.46%) |
Jan 14, 2008 | 38.48 | 38.64 | 38.03 | 38.48 | 7,212,521 | +0.43(+1.13%) |
Jan 11, 2008 | 38.84 | 39.19 | 37.92 | 38.05 | 10,801,129 | -1.20(-3.06%) |
Jan 10, 2008 | 39.34 | 39.50 | 38.69 | 39.25 | 8,393,221 | -0.21(-0.53%) |
Jan 09, 2008 | 39.41 | 39.62 | 38.92 | 39.46 | 9,059,094 | +0.24(+0.61%) |
Jan 08, 2008 | 39.90 | 40.19 | 39.19 | 39.22 | 8,896,106 | -1.02(-2.53%) |
Jan 07, 2008 | 40.39 | 40.75 | 39.68 | 40.24 | 7,757,567 | -0.12(-0.30%) |
Jan 04, 2008 | 41.30 | 41.49 | 40.01 | 40.36 | 8,938,631 | -1.43(-3.42%) |
Jan 03, 2008 | 41.55 | 42.21 | 41.50 | 41.79 | 5,186,680 | +0.08(+0.19%) |
Jan 02, 2008 | 42.90 | 43.25 | 41.45 | 41.71 | 6,047,647 | -1.02(-2.39%) |
Jan 01, 2008 | 42.58 | 43.14 | 42.50 | 42.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.58 | 43.14 | 42.50 | 42.73 | 3,381,311 | -0.20(-0.47%) |
Dec 28, 2007 | 42.81 | 43.05 | 42.53 | 42.93 | 4,000,561 | +0.59(+1.39%) |
Dec 27, 2007 | 43.11 | 43.19 | 42.25 | 42.34 | 4,286,570 | -0.78(-1.81%) |
Dec 26, 2007 | 43.10 | 43.24 | 42.71 | 43.12 | 4,655,520 | +0.28(+0.65%) |
Dec 24, 2007 | 42.77 | 43.12 | 42.20 | 42.84 | 3,104,001 | +0.66(+1.56%) |
Dec 21, 2007 | 42.53 | 42.65 | 41.66 | 42.18 | 10,437,848 | +0.01(+0.02%) |
Dec 20, 2007 | 41.94 | 42.36 | 41.55 | 42.17 | 6,227,382 | +0.30(+0.72%) |
Dec 19, 2007 | 42.09 | 42.25 | 41.36 | 41.87 | 7,207,795 | -0.16(-0.38%) |
Dec 18, 2007 | 42.17 | 43.97 | 41.58 | 42.03 | 17,588,216 | +1.13(+2.76%) |
Dec 17, 2007 | 41.79 | 41.94 | 40.59 | 40.90 | 12,217,087 | -1.21(-2.87%) |
Dec 14, 2007 | 43.60 | 43.75 | 41.97 | 42.11 | 9,508,904 | -1.79(-4.08%) |
Dec 13, 2007 | 43.50 | 44.09 | 43.48 | 43.90 | 4,995,517 | +0.36(+0.83%) |
Dec 12, 2007 | 43.87 | 44.19 | 42.94 | 43.54 | 6,304,461 | +0.27(+0.62%) |
Dec 11, 2007 | 44.49 | 44.70 | 43.00 | 43.27 | 7,853,237 | -1.35(-3.03%) |
Dec 10, 2007 | 44.50 | 44.79 | 44.24 | 44.62 | 4,767,238 | +0.25(+0.56%) |
Dec 07, 2007 | 44.30 | 44.54 | 43.87 | 44.37 | 3,709,376 | -0.17(-0.38%) |
Dec 06, 2007 | 44.20 | 44.64 | 43.71 | 44.54 | 5,545,229 | +0.64(+1.46%) |
Dec 05, 2007 | 43.93 | 44.29 | 43.61 | 43.90 | 5,883,809 | +0.58(+1.34%) |
Dec 04, 2007 | 42.22 | 43.65 | 42.22 | 43.32 | 6,540,169 | +0.63(+1.48%) |
Dec 03, 2007 | 41.87 | 43.10 | 41.85 | 42.69 | 9,153,329 | +0.55(+1.31%) |
Nov 30, 2007 | 43.01 | 43.14 | 41.80 | 42.14 | 6,695,965 | -0.61(-1.43%) |
Nov 29, 2007 | 42.18 | 42.96 | 42.00 | 42.75 | 5,094,476 | +0.72(+1.71%) |
Nov 28, 2007 | 41.30 | 42.36 | 41.07 | 42.03 | 6,274,952 | +0.96(+2.34%) |
Nov 27, 2007 | 41.03 | 41.58 | 40.40 | 41.07 | 6,877,015 | +0.17(+0.42%) |
Nov 26, 2007 | 41.69 | 41.99 | 40.81 | 40.90 | 6,202,141 | -1.01(-2.41%) |
Nov 23, 2007 | 41.90 | 42.00 | 41.27 | 41.91 | 1,747,041 | +0.07(+0.17%) |
Nov 21, 2007 | 41.87 | 42.44 | 41.47 | 41.84 | 4,771,565 | -0.46(-1.09%) |
Nov 20, 2007 | 42.71 | 42.80 | 41.53 | 42.30 | 7,339,761 | -0.17(-0.40%) |
Nov 19, 2007 | 41.95 | 42.85 | 41.75 | 42.47 | 10,280,341 | +0.28(+0.66%) |
Nov 16, 2007 | 41.40 | 42.52 | 41.13 | 42.19 | 16,459,578 | +1.37(+3.36%) |
Nov 15, 2007 | 41.00 | 41.69 | 40.53 | 40.82 | 9,575,714 | -0.20(-0.49%) |
Nov 14, 2007 | 41.35 | 42.06 | 40.59 | 41.02 | 13,247,074 | +0.16(+0.39%) |
Nov 13, 2007 | 41.00 | 41.36 | 39.56 | 40.86 | 32,005,608 | -1.33(-3.15%) |
Nov 12, 2007 | 43.34 | 43.34 | 42.13 | 42.19 | 9,919,331 | -1.05(-2.43%) |
Nov 09, 2007 | 43.84 | 44.13 | 43.05 | 43.24 | 10,345,663 | -1.79(-3.98%) |
Nov 08, 2007 | 46.10 | 46.19 | 44.02 | 45.03 | 11,533,807 | -1.14(-2.47%) |
Nov 07, 2007 | 47.15 | 47.31 | 46.17 | 46.17 | 6,622,200 | -1.46(-3.07%) |
Nov 06, 2007 | 47.85 | 48.27 | 47.10 | 47.63 | 5,025,050 | -0.07(-0.15%) |
Nov 05, 2007 | 47.58 | 47.88 | 46.90 | 47.70 | 5,201,905 | -0.18(-0.38%) |
Nov 02, 2007 | 47.49 | 48.00 | 47.08 | 47.88 | 6,579,441 | +0.96(+2.05%) |
Nov 01, 2007 | 47.75 | 47.86 | 46.89 | 46.92 | 5,652,739 | -0.98(-2.05%) |
Oct 31, 2007 | 47.45 | 47.90 | 46.81 | 47.90 | 6,175,966 | +0.35(+0.74%) |
Oct 30, 2007 | 47.39 | 47.80 | 47.15 | 47.55 | 5,106,056 | +0.55(+1.17%) |
Oct 29, 2007 | 47.20 | 47.26 | 46.42 | 47.00 | 6,129,645 | +0.00(+0.00%) |
Oct 26, 2007 | 47.71 | 48.00 | 46.73 | 47.00 | 6,726,635 | -0.20(-0.42%) |
Oct 25, 2007 | 48.01 | 48.47 | 46.90 | 47.20 | 7,042,503 | -0.80(-1.67%) |
Oct 24, 2007 | 47.55 | 48.00 | 46.71 | 48.00 | 6,641,941 | +0.25(+0.52%) |
Oct 23, 2007 | 47.26 | 47.81 | 47.00 | 47.75 | 5,460,204 | +0.63(+1.34%) |
Oct 22, 2007 | 46.22 | 47.16 | 46.00 | 47.12 | 5,491,000 | +0.85(+1.84%) |
Oct 19, 2007 | 47.08 | 47.52 | 46.25 | 46.27 | 9,984,903 | -0.84(-1.78%) |
Oct 18, 2007 | 45.97 | 47.43 | 45.76 | 47.11 | 8,384,800 | +1.14(+2.48%) |
Oct 17, 2007 | 45.84 | 46.32 | 45.17 | 45.97 | 7,206,923 | +0.30(+0.66%) |
Oct 16, 2007 | 45.65 | 45.88 | 45.34 | 45.67 | 5,271,998 | -0.04(-0.09%) |
Oct 15, 2007 | 45.91 | 46.04 | 45.22 | 45.71 | 5,752,553 | -0.41(-0.89%) |
Oct 12, 2007 | 45.89 | 46.32 | 45.39 | 46.12 | 5,627,211 | +0.63(+1.38%) |
Oct 11, 2007 | 45.75 | 46.19 | 45.37 | 45.49 | 11,532,582 | -0.09(-0.20%) |
Oct 10, 2007 | 44.90 | 45.69 | 44.64 | 45.58 | 7,339,439 | +0.61(+1.36%) |
Oct 09, 2007 | 45.00 | 45.35 | 44.41 | 44.97 | 7,259,240 | -0.02(-0.04%) |
Oct 08, 2007 | 44.64 | 45.00 | 44.40 | 44.99 | 5,424,837 | +0.35(+0.78%) |
Oct 05, 2007 | 44.40 | 44.80 | 44.10 | 44.64 | 7,249,979 | +0.39(+0.88%) |
Oct 04, 2007 | 44.00 | 44.49 | 43.84 | 44.25 | 7,487,407 | +0.27(+0.61%) |
Oct 03, 2007 | 43.98 | 44.36 | 43.77 | 43.98 | 5,511,861 | -0.25(-0.57%) |
Oct 02, 2007 | 44.05 | 44.49 | 43.75 | 44.23 | 5,045,739 | +0.23(+0.52%) |
Oct 01, 2007 | 43.89 | 44.15 | 42.94 | 44.00 | 6,104,439 | +0.34(+0.78%) |
Sep 28, 2007 | 43.64 | 43.94 | 43.39 | 43.66 | 5,848,352 | +0.21(+0.48%) |
Sep 27, 2007 | 43.50 | 43.65 | 43.11 | 43.45 | 5,025,732 | +0.04(+0.09%) |
Sep 26, 2007 | 43.09 | 44.00 | 42.69 | 43.41 | 10,196,030 | +0.67(+1.57%) |
Sep 25, 2007 | 41.26 | 43.00 | 41.26 | 42.74 | 11,945,891 | +1.24(+2.99%) |
Sep 24, 2007 | 41.76 | 42.29 | 41.26 | 41.50 | 11,032,188 | -0.45(-1.07%) |
Sep 21, 2007 | 42.91 | 43.37 | 41.71 | 41.95 | 13,267,219 | -0.85(-1.99%) |
Sep 20, 2007 | 43.64 | 44.00 | 42.44 | 42.80 | 12,615,130 | -1.03(-2.35%) |
Sep 19, 2007 | 43.55 | 44.08 | 43.30 | 43.83 | 11,193,464 | +0.12(+0.27%) |
Sep 18, 2007 | 44.51 | 44.80 | 42.91 | 43.71 | 20,897,910 | +0.65(+1.51%) |
Sep 17, 2007 | 43.71 | 43.75 | 42.55 | 43.06 | 12,437,250 | -0.35(-0.81%) |
Sep 14, 2007 | 43.07 | 43.65 | 42.90 | 43.41 | 5,053,617 | +0.10(+0.23%) |
Sep 13, 2007 | 43.99 | 44.00 | 42.97 | 43.31 | 6,436,869 | -0.47(-1.07%) |
Sep 12, 2007 | 43.68 | 43.99 | 43.40 | 43.78 | 4,094,489 | +0.04(+0.09%) |
Sep 11, 2007 | 43.39 | 43.78 | 43.32 | 43.74 | 4,756,138 | +0.52(+1.20%) |
Sep 10, 2007 | 43.14 | 43.80 | 43.03 | 43.22 | 5,199,800 | +0.26(+0.61%) |
Sep 07, 2007 | 43.34 | 43.42 | 42.53 | 42.96 | 5,276,974 | -0.76(-1.74%) |
Sep 06, 2007 | 43.91 | 43.99 | 43.50 | 43.72 | 3,718,014 | -0.03(-0.07%) |
Sep 05, 2007 | 43.22 | 43.90 | 43.22 | 43.75 | 5,658,682 | +0.30(+0.69%) |
Sep 04, 2007 | 42.75 | 43.75 | 42.68 | 43.45 | 5,810,610 | +0.70(+1.64%) |
Aug 31, 2007 | 42.75 | 42.99 | 42.51 | 42.75 | 4,191,319 | +0.53(+1.26%) |
Aug 30, 2007 | 42.20 | 43.04 | 41.90 | 42.22 | 5,807,778 | -0.03(-0.07%) |
Aug 29, 2007 | 41.39 | 42.36 | 41.13 | 42.25 | 7,249,600 | +1.38(+3.38%) |
Aug 28, 2007 | 40.66 | 41.64 | 40.66 | 40.87 | 6,710,967 | +0.06(+0.15%) |
Aug 27, 2007 | 40.38 | 41.11 | 40.25 | 40.81 | 4,675,977 | +0.40(+0.99%) |
Aug 24, 2007 | 40.50 | 40.65 | 39.80 | 40.41 | 6,490,760 | -0.19(-0.47%) |
Aug 23, 2007 | 40.82 | 40.99 | 40.33 | 40.60 | 3,601,802 | -0.17(-0.42%) |
Aug 22, 2007 | 40.40 | 41.00 | 40.20 | 40.77 | 4,411,928 | +0.64(+1.59%) |
Aug 21, 2007 | 40.41 | 40.95 | 39.87 | 40.13 | 4,788,570 | -0.61(-1.50%) |
Aug 20, 2007 | 40.55 | 40.85 | 39.94 | 40.74 | 4,379,832 | +0.42(+1.04%) |
Aug 17, 2007 | 40.18 | 40.48 | 39.32 | 40.32 | 9,159,718 | +0.36(+0.90%) |
Aug 16, 2007 | 39.83 | 40.56 | 39.28 | 39.96 | 6,648,727 | -0.22(-0.55%) |
Aug 15, 2007 | 40.22 | 41.25 | 40.12 | 40.18 | 5,243,224 | -0.23(-0.57%) |
Aug 14, 2007 | 41.01 | 41.05 | 40.18 | 40.41 | 4,472,978 | -0.42(-1.03%) |
Aug 13, 2007 | 41.00 | 41.13 | 40.26 | 40.83 | 4,823,847 | -0.23(-0.56%) |
Aug 10, 2007 | 41.30 | 41.62 | 40.10 | 41.06 | 6,502,188 | +0.31(+0.76%) |
Aug 09, 2007 | 39.90 | 41.74 | 39.86 | 40.75 | 7,367,704 | +0.52(+1.29%) |
Aug 08, 2007 | 39.61 | 40.67 | 39.50 | 40.23 | 6,291,743 | +0.81(+2.05%) |
Aug 07, 2007 | 39.08 | 39.91 | 38.61 | 39.42 | 6,873,990 | +0.04(+0.10%) |
Aug 06, 2007 | 38.71 | 39.77 | 38.54 | 39.38 | 7,147,566 | +0.63(+1.63%) |
Aug 03, 2007 | 39.25 | 39.66 | 38.70 | 38.75 | 7,002,563 | -0.77(-1.95%) |
Aug 02, 2007 | 39.40 | 39.80 | 39.05 | 39.52 | 6,714,307 | -0.06(-0.15%) |
Aug 01, 2007 | 40.29 | 40.49 | 38.57 | 39.58 | 15,048,475 | -0.71(-1.76%) |
Jul 31, 2007 | 41.02 | 41.30 | 40.11 | 40.29 | 8,404,063 | -0.60(-1.47%) |
Jul 30, 2007 | 40.79 | 41.09 | 40.13 | 40.89 | 8,401,689 | +0.50(+1.24%) |
Jul 27, 2007 | 41.21 | 41.21 | 40.26 | 40.39 | 8,903,583 | -0.80(-1.94%) |
Jul 26, 2007 | 41.15 | 42.00 | 40.30 | 41.19 | 8,105,536 | -0.53(-1.27%) |
Jul 25, 2007 | 41.97 | 42.12 | 41.41 | 41.72 | 5,081,603 | -0.06(-0.14%) |
Jul 24, 2007 | 42.17 | 42.73 | 41.65 | 41.78 | 6,720,551 | -0.58(-1.37%) |
Jul 23, 2007 | 41.87 | 42.85 | 41.79 | 42.36 | 8,854,066 | +0.72(+1.73%) |
Jul 20, 2007 | 42.41 | 42.50 | 41.20 | 41.64 | 8,530,850 | -0.56(-1.33%) |
Jul 19, 2007 | 41.31 | 42.54 | 41.31 | 42.20 | 9,162,851 | +0.79(+1.91%) |
Jul 18, 2007 | 41.25 | 41.81 | 40.91 | 41.41 | 8,029,535 | -0.05(-0.12%) |
Jul 17, 2007 | 41.10 | 41.74 | 40.82 | 41.46 | 6,272,510 | +0.40(+0.97%) |
Jul 16, 2007 | 41.04 | 41.26 | 40.85 | 41.06 | 4,075,727 | -0.12(-0.29%) |
Jul 13, 2007 | 41.26 | 41.50 | 40.84 | 41.18 | 4,513,019 | -0.37(-0.89%) |
Jul 12, 2007 | 40.94 | 41.55 | 40.60 | 41.55 | 7,919,239 | +0.71(+1.74%) |
Jul 11, 2007 | 40.27 | 40.97 | 40.20 | 40.84 | 4,827,361 | +0.48(+1.19%) |
Jul 10, 2007 | 40.60 | 40.73 | 40.28 | 40.36 | 4,471,277 | -0.36(-0.88%) |
Jul 09, 2007 | 40.97 | 40.98 | 40.42 | 40.72 | 5,482,745 | -0.30(-0.73%) |
Jul 06, 2007 | 41.00 | 41.20 | 40.63 | 41.02 | 4,612,327 | +0.09(+0.22%) |
Jul 05, 2007 | 40.80 | 41.01 | 40.08 | 40.93 | 5,362,794 | +0.22(+0.54%) |
Jul 03, 2007 | 40.16 | 40.76 | 40.14 | 40.71 | 3,545,693 | +0.55(+1.37%) |
Jul 02, 2007 | 40.15 | 40.34 | 39.87 | 40.16 | 5,351,394 | +0.01(+0.02%) |
Jun 29, 2007 | 40.56 | 40.66 | 39.82 | 40.15 | 6,536,587 | -0.27(-0.67%) |
Jun 28, 2007 | 40.36 | 40.78 | 39.99 | 40.42 | 8,004,548 | -0.05(-0.12%) |
Jun 27, 2007 | 39.97 | 40.51 | 39.79 | 40.47 | 7,708,388 | +0.63(+1.58%) |
Jun 26, 2007 | 40.03 | 40.12 | 39.25 | 39.84 | 14,366,088 | -0.50(-1.24%) |
Jun 25, 2007 | 40.84 | 41.11 | 40.17 | 40.34 | 7,579,355 | -0.50(-1.22%) |
Jun 22, 2007 | 41.30 | 41.62 | 40.62 | 40.84 | 7,015,894 | -0.69(-1.66%) |
Jun 21, 2007 | 41.37 | 41.89 | 40.50 | 41.53 | 7,481,090 | +0.16(+0.39%) |
Jun 20, 2007 | 42.41 | 42.54 | 41.30 | 41.37 | 8,757,800 | -1.11(-2.61%) |
Jun 19, 2007 | 42.30 | 42.75 | 42.15 | 42.48 | 5,092,400 | -0.19(-0.45%) |
Jun 18, 2007 | 42.65 | 42.94 | 42.35 | 42.67 | 6,093,500 | -0.08(-0.19%) |
Jun 15, 2007 | 44.43 | 44.50 | 42.43 | 42.75 | 21,542,300 | -1.21(-2.75%) |
Jun 14, 2007 | 44.30 | 44.50 | 43.65 | 43.96 | 12,038,600 | -0.15(-0.34%) |
Jun 13, 2007 | 43.16 | 44.13 | 42.90 | 44.11 | 7,801,100 | +1.38(+3.23%) |
Jun 12, 2007 | 42.60 | 43.39 | 42.45 | 42.73 | 5,659,100 | -0.26(-0.60%) |
Jun 11, 2007 | 43.20 | 43.53 | 42.86 | 42.99 | 5,337,708 | -0.05(-0.12%) |
Jun 08, 2007 | 42.45 | 43.11 | 42.45 | 43.04 | 5,390,151 | +0.32(+0.75%) |
Jun 07, 2007 | 43.39 | 43.70 | 42.52 | 42.72 | 5,676,622 | -0.92(-2.11%) |
Jun 06, 2007 | 44.19 | 44.19 | 43.43 | 43.64 | 5,220,032 | -0.70(-1.58%) |
Jun 05, 2007 | 44.33 | 44.50 | 43.95 | 44.34 | 4,667,794 | -0.24(-0.54%) |
Jun 04, 2007 | 44.48 | 44.76 | 44.01 | 44.58 | 4,132,783 | +0.05(+0.11%) |