Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.50 | 35.25 | 31.55 | 34.79 | 7,682,001 | +2.23(+6.85%) |
Jan 30, 2008 | 30.94 | 33.50 | 30.94 | 32.56 | 8,072,074 | +1.95(+6.37%) |
Jan 29, 2008 | 30.19 | 30.89 | 29.78 | 30.61 | 2,953,142 | +0.91(+3.06%) |
Jan 28, 2008 | 28.63 | 29.78 | 28.07 | 29.70 | 1,813,336 | +0.47(+1.61%) |
Jan 25, 2008 | 31.00 | 31.14 | 28.89 | 29.23 | 3,002,690 | -0.97(-3.21%) |
Jan 24, 2008 | 29.42 | 30.77 | 29.14 | 30.20 | 5,338,480 | +0.85(+2.90%) |
Jan 23, 2008 | 28.82 | 30.20 | 27.08 | 29.35 | 6,699,400 | -0.92(-3.04%) |
Jan 22, 2008 | 25.44 | 30.50 | 25.28 | 30.27 | 5,942,119 | +0.38(+1.27%) |
Jan 21, 2008 | 30.13 | 30.95 | 28.81 | 29.89 | 7,119,723 | +0.00(+0.00%) |
Jan 18, 2008 | 30.13 | 30.95 | 28.81 | 29.89 | 7,118,623 | +0.06(+0.20%) |
Jan 17, 2008 | 29.80 | 31.07 | 29.23 | 29.83 | 9,549,597 | +0.57(+1.95%) |
Jan 16, 2008 | 26.86 | 29.50 | 26.32 | 29.26 | 10,578,663 | +1.66(+6.01%) |
Jan 15, 2008 | 28.68 | 29.05 | 27.24 | 27.60 | 4,688,316 | -1.92(-6.50%) |
Jan 14, 2008 | 29.65 | 29.76 | 28.32 | 29.52 | 4,620,937 | +0.58(+2.00%) |
Jan 11, 2008 | 29.34 | 29.70 | 28.15 | 28.94 | 5,465,237 | -0.76(-2.56%) |
Jan 10, 2008 | 27.51 | 30.34 | 27.03 | 29.70 | 7,483,904 | +1.47(+5.21%) |
Jan 09, 2008 | 30.00 | 30.35 | 26.34 | 28.23 | 11,608,239 | -1.82(-6.06%) |
Jan 08, 2008 | 27.00 | 31.15 | 26.63 | 30.05 | 16,850,912 | +1.91(+6.79%) |
Jan 07, 2008 | 32.76 | 32.96 | 27.03 | 28.14 | 17,116,496 | -4.61(-14.08%) |
Jan 04, 2008 | 36.51 | 36.79 | 32.34 | 32.75 | 9,206,352 | -5.00(-13.25%) |
Jan 03, 2008 | 38.00 | 39.29 | 36.98 | 37.75 | 4,840,065 | -0.15(-0.40%) |
Jan 02, 2008 | 38.00 | 38.45 | 37.31 | 37.90 | 4,857,146 | +1.09(+2.96%) |
Jan 01, 2008 | 37.54 | 37.60 | 36.00 | 36.81 | 4,690,149 | +0.00(+0.00%) |
Dec 31, 2007 | 37.54 | 37.60 | 36.00 | 36.81 | 4,690,149 | -1.14(-3.00%) |
Dec 28, 2007 | 38.98 | 39.30 | 37.87 | 37.95 | 2,540,193 | -0.71(-1.84%) |
Dec 27, 2007 | 40.11 | 40.35 | 38.47 | 38.66 | 2,202,383 | -1.73(-4.28%) |
Dec 26, 2007 | 39.57 | 40.46 | 38.90 | 40.39 | 2,469,473 | +0.42(+1.04%) |
Dec 24, 2007 | 40.59 | 41.00 | 39.63 | 39.97 | 1,648,172 | -0.98(-2.39%) |
Dec 21, 2007 | 42.14 | 42.45 | 40.15 | 40.95 | 3,190,948 | -0.84(-2.01%) |
Dec 20, 2007 | 41.38 | 41.98 | 40.66 | 41.79 | 1,853,887 | +0.65(+1.58%) |
Dec 19, 2007 | 40.60 | 41.60 | 39.95 | 41.14 | 3,204,371 | +0.48(+1.18%) |
Dec 18, 2007 | 40.66 | 40.70 | 38.32 | 40.66 | 3,097,341 | +0.88(+2.21%) |
Dec 17, 2007 | 40.88 | 42.23 | 39.45 | 39.78 | 3,563,215 | -1.72(-4.14%) |
Dec 14, 2007 | 40.03 | 41.96 | 40.03 | 41.50 | 2,954,492 | +0.40(+0.97%) |
Dec 13, 2007 | 41.25 | 41.63 | 40.25 | 41.10 | 3,597,948 | -1.10(-2.61%) |
Dec 12, 2007 | 44.57 | 44.75 | 40.85 | 42.20 | 4,500,346 | -1.03(-2.38%) |
Dec 11, 2007 | 45.56 | 45.97 | 42.61 | 43.23 | 4,457,140 | -2.38(-5.22%) |
Dec 10, 2007 | 45.96 | 46.80 | 45.00 | 45.61 | 2,913,087 | -0.13(-0.28%) |
Dec 07, 2007 | 45.50 | 46.49 | 44.60 | 45.74 | 4,537,250 | +0.53(+1.17%) |
Dec 06, 2007 | 43.06 | 45.60 | 42.32 | 45.21 | 6,312,124 | +2.39(+5.58%) |
Dec 05, 2007 | 42.25 | 43.25 | 42.04 | 42.82 | 5,536,199 | +1.54(+3.73%) |
Dec 04, 2007 | 41.11 | 43.75 | 40.90 | 41.28 | 6,355,581 | -0.23(-0.55%) |
Dec 03, 2007 | 39.05 | 42.00 | 38.75 | 41.51 | 5,089,046 | +2.48(+6.35%) |
Nov 30, 2007 | 40.05 | 40.36 | 38.79 | 39.03 | 4,686,942 | -0.05(-0.13%) |
Nov 29, 2007 | 39.67 | 40.92 | 37.97 | 39.08 | 4,877,995 | -0.59(-1.49%) |
Nov 28, 2007 | 37.41 | 40.09 | 37.35 | 39.67 | 5,409,841 | +2.80(+7.59%) |
Nov 27, 2007 | 38.40 | 39.10 | 36.55 | 36.87 | 4,000,568 | -1.34(-3.51%) |
Nov 26, 2007 | 39.85 | 40.36 | 37.94 | 38.21 | 3,931,659 | -1.29(-3.27%) |
Nov 23, 2007 | 39.60 | 39.86 | 38.70 | 39.50 | 1,847,693 | +0.74(+1.91%) |
Nov 21, 2007 | 36.80 | 39.52 | 36.05 | 38.76 | 4,298,302 | +0.07(+0.18%) |
Nov 20, 2007 | 39.49 | 40.10 | 37.85 | 38.69 | 5,051,357 | -0.53(-1.35%) |
Nov 19, 2007 | 42.34 | 42.51 | 39.00 | 39.22 | 6,254,184 | -3.07(-7.26%) |
Nov 16, 2007 | 40.99 | 42.73 | 40.62 | 42.29 | 8,290,858 | +1.78(+4.39%) |
Nov 15, 2007 | 40.20 | 40.99 | 39.50 | 40.51 | 6,040,008 | +0.66(+1.66%) |
Nov 14, 2007 | 40.82 | 41.89 | 39.29 | 39.85 | 10,846,181 | +0.90(+2.31%) |
Nov 13, 2007 | 36.58 | 39.64 | 35.72 | 38.95 | 12,627,054 | +3.56(+10.06%) |
Nov 12, 2007 | 39.95 | 39.97 | 34.27 | 35.39 | 12,793,178 | -3.10(-8.05%) |
Nov 09, 2007 | 35.54 | 40.09 | 34.83 | 38.49 | 16,128,209 | +1.47(+3.97%) |
Nov 08, 2007 | 41.55 | 42.00 | 33.75 | 37.02 | 28,864,084 | -4.45(-10.73%) |
Nov 07, 2007 | 42.32 | 43.18 | 40.85 | 41.47 | 12,119,460 | -0.29(-0.69%) |
Nov 06, 2007 | 42.15 | 43.80 | 40.55 | 41.76 | 18,059,856 | +0.31(+0.75%) |
Nov 05, 2007 | 45.62 | 46.49 | 40.04 | 41.45 | 33,062,070 | -6.07(-12.77%) |
Nov 02, 2007 | 48.56 | 50.24 | 43.79 | 47.52 | 37,702,800 | -0.22(-0.46%) |
Nov 01, 2007 | 53.60 | 55.86 | 47.37 | 47.74 | 60,248,456 | -27.01(-36.13%) |
Oct 31, 2007 | 73.72 | 75.21 | 71.00 | 74.75 | 17,104,100 | +2.66(+3.69%) |
Oct 30, 2007 | 72.13 | 73.75 | 70.54 | 72.09 | 4,295,358 | -0.11(-0.15%) |
Oct 29, 2007 | 70.25 | 73.50 | 70.11 | 72.20 | 5,403,047 | +3.22(+4.67%) |
Oct 26, 2007 | 66.98 | 69.23 | 65.47 | 68.98 | 4,643,071 | +4.47(+6.93%) |
Oct 25, 2007 | 65.30 | 66.68 | 63.54 | 64.51 | 3,266,750 | -0.78(-1.19%) |
Oct 24, 2007 | 67.50 | 67.50 | 64.10 | 65.29 | 3,067,227 | -2.71(-3.99%) |
Oct 23, 2007 | 68.25 | 68.93 | 66.75 | 68.00 | 3,194,850 | +0.67(+1.00%) |
Oct 22, 2007 | 64.65 | 67.48 | 60.28 | 67.33 | 5,743,400 | +1.03(+1.55%) |
Oct 19, 2007 | 69.20 | 69.81 | 65.90 | 66.30 | 3,852,329 | -3.55(-5.08%) |
Oct 18, 2007 | 69.25 | 70.25 | 67.89 | 69.85 | 3,656,874 | +0.16(+0.23%) |
Oct 17, 2007 | 70.60 | 72.40 | 69.41 | 69.69 | 3,816,560 | +0.31(+0.45%) |
Oct 16, 2007 | 69.88 | 70.18 | 68.27 | 69.38 | 3,166,048 | -0.92(-1.31%) |
Oct 15, 2007 | 68.01 | 71.95 | 67.95 | 70.30 | 7,795,611 | +2.59(+3.83%) |
Oct 12, 2007 | 65.65 | 67.80 | 65.62 | 67.71 | 2,237,697 | +1.68(+2.54%) |
Oct 11, 2007 | 67.24 | 68.19 | 64.40 | 66.03 | 4,864,411 | -1.00(-1.49%) |
Oct 10, 2007 | 66.57 | 68.00 | 66.36 | 67.03 | 2,182,523 | -0.03(-0.04%) |
Oct 09, 2007 | 68.50 | 68.81 | 66.36 | 67.06 | 3,280,136 | -1.29(-1.89%) |
Oct 08, 2007 | 67.75 | 68.78 | 67.50 | 68.35 | 2,511,673 | +0.67(+1.00%) |
Oct 05, 2007 | 67.49 | 68.50 | 67.27 | 67.67 | 2,774,268 | +0.81(+1.22%) |
Oct 04, 2007 | 66.80 | 67.80 | 66.05 | 66.86 | 2,159,541 | +0.07(+0.10%) |
Oct 03, 2007 | 66.69 | 69.30 | 66.41 | 66.79 | 4,786,007 | -0.43(-0.64%) |
Oct 02, 2007 | 66.74 | 67.46 | 65.88 | 67.22 | 3,561,932 | +0.58(+0.87%) |
Oct 01, 2007 | 67.31 | 67.80 | 66.01 | 66.64 | 4,282,876 | -0.61(-0.91%) |
Sep 28, 2007 | 65.90 | 68.12 | 65.64 | 67.25 | 5,371,773 | +0.91(+1.37%) |
Sep 27, 2007 | 64.31 | 66.39 | 63.28 | 66.34 | 5,534,988 | +2.07(+3.22%) |
Sep 26, 2007 | 65.11 | 65.25 | 63.40 | 64.27 | 5,880,340 | -0.11(-0.17%) |
Sep 25, 2007 | 63.01 | 64.95 | 60.00 | 64.38 | 12,464,654 | +2.40(+3.87%) |
Sep 24, 2007 | 57.00 | 62.65 | 57.00 | 61.98 | 11,184,741 | +5.12(+9.01%) |
Sep 21, 2007 | 57.17 | 57.63 | 56.38 | 56.86 | 4,977,910 | +0.26(+0.46%) |
Sep 20, 2007 | 55.55 | 57.07 | 54.85 | 56.60 | 5,258,294 | +1.26(+2.28%) |
Sep 19, 2007 | 57.50 | 58.00 | 54.85 | 55.34 | 7,897,725 | -1.76(-3.08%) |
Sep 18, 2007 | 55.73 | 57.80 | 54.45 | 57.10 | 7,230,079 | +0.32(+0.56%) |
Sep 17, 2007 | 57.87 | 58.27 | 56.61 | 56.78 | 2,646,065 | -1.13(-1.95%) |
Sep 14, 2007 | 56.99 | 58.50 | 56.60 | 57.91 | 3,766,615 | +0.32(+0.56%) |
Sep 13, 2007 | 59.22 | 59.75 | 57.28 | 57.59 | 3,692,154 | -0.78(-1.34%) |
Sep 12, 2007 | 57.38 | 60.50 | 57.38 | 58.37 | 7,681,886 | +0.66(+1.14%) |
Sep 11, 2007 | 57.70 | 58.22 | 57.21 | 57.71 | 3,210,873 | +0.11(+0.19%) |
Sep 10, 2007 | 57.60 | 58.17 | 56.22 | 57.60 | 4,246,990 | +0.68(+1.19%) |
Sep 07, 2007 | 56.87 | 57.40 | 56.27 | 56.92 | 5,720,309 | -1.48(-2.53%) |
Sep 06, 2007 | 57.10 | 58.45 | 56.16 | 58.40 | 5,922,000 | +2.47(+4.42%) |
Sep 05, 2007 | 58.55 | 58.99 | 54.48 | 55.93 | 13,276,005 | -3.53(-5.94%) |
Sep 04, 2007 | 58.30 | 59.97 | 58.30 | 59.46 | 3,132,331 | +0.42(+0.71%) |
Aug 31, 2007 | 59.42 | 59.59 | 58.00 | 59.04 | 2,911,025 | +0.86(+1.48%) |
Aug 30, 2007 | 58.24 | 59.00 | 57.54 | 58.18 | 3,587,287 | -0.96(-1.62%) |
Aug 29, 2007 | 58.31 | 59.46 | 57.15 | 59.14 | 3,977,028 | +1.85(+3.23%) |
Aug 28, 2007 | 59.25 | 59.38 | 56.59 | 57.29 | 5,642,895 | -2.69(-4.48%) |
Aug 27, 2007 | 61.43 | 61.99 | 59.51 | 59.98 | 7,966,674 | +0.99(+1.68%) |
Aug 24, 2007 | 56.36 | 59.13 | 55.36 | 58.99 | 5,476,121 | +2.30(+4.06%) |
Aug 23, 2007 | 58.94 | 58.94 | 55.93 | 56.69 | 4,456,459 | -1.44(-2.48%) |
Aug 22, 2007 | 59.58 | 60.00 | 56.57 | 58.13 | 6,700,960 | -0.30(-0.51%) |
Aug 21, 2007 | 56.23 | 58.50 | 55.75 | 58.43 | 7,647,333 | +2.30(+4.10%) |
Aug 20, 2007 | 52.75 | 56.36 | 52.25 | 56.13 | 9,494,288 | +4.91(+9.59%) |
Aug 17, 2007 | 51.13 | 51.65 | 49.09 | 51.22 | 6,814,191 | +3.82(+8.06%) |
Aug 16, 2007 | 46.51 | 48.00 | 44.10 | 47.40 | 9,601,722 | -1.62(-3.30%) |
Aug 15, 2007 | 51.75 | 52.58 | 48.60 | 49.02 | 4,596,227 | -2.94(-5.66%) |
Aug 14, 2007 | 51.61 | 53.00 | 50.80 | 51.96 | 5,811,778 | +0.77(+1.50%) |
Aug 13, 2007 | 53.45 | 53.50 | 51.00 | 51.19 | 4,876,612 | +0.84(+1.67%) |
Aug 10, 2007 | 50.25 | 52.19 | 47.01 | 50.35 | 8,101,774 | -2.41(-4.57%) |
Aug 09, 2007 | 53.52 | 56.61 | 52.65 | 52.76 | 6,022,234 | -3.52(-6.25%) |
Aug 08, 2007 | 58.42 | 59.00 | 55.93 | 56.28 | 5,318,363 | -1.14(-1.99%) |
Aug 07, 2007 | 54.91 | 57.74 | 54.00 | 57.42 | 5,278,484 | +2.29(+4.15%) |
Aug 06, 2007 | 58.71 | 59.40 | 52.50 | 55.13 | 9,696,329 | -3.49(-5.95%) |
Aug 03, 2007 | 58.65 | 61.35 | 58.42 | 58.62 | 5,256,798 | -1.70(-2.82%) |
Aug 02, 2007 | 59.48 | 60.57 | 58.80 | 60.32 | 5,434,376 | +1.74(+2.97%) |
Aug 01, 2007 | 58.25 | 59.16 | 56.51 | 58.58 | 5,907,428 | -0.74(-1.25%) |
Jul 31, 2007 | 58.77 | 60.83 | 58.32 | 59.32 | 11,794,152 | +2.28(+4.00%) |
Jul 30, 2007 | 56.72 | 57.53 | 55.86 | 57.04 | 7,368,055 | +1.62(+2.92%) |
Jul 27, 2007 | 59.21 | 59.71 | 54.22 | 55.42 | 21,429,396 | +4.83(+9.55%) |
Jul 26, 2007 | 49.08 | 51.81 | 48.51 | 50.59 | 17,159,736 | +1.34(+2.72%) |
Jul 25, 2007 | 49.25 | 49.30 | 47.85 | 49.25 | 6,579,227 | +1.40(+2.93%) |
Jul 24, 2007 | 47.60 | 49.46 | 47.14 | 47.85 | 8,027,297 | -0.60(-1.24%) |
Jul 23, 2007 | 45.95 | 48.45 | 45.90 | 48.45 | 7,293,712 | +3.26(+7.21%) |
Jul 20, 2007 | 45.61 | 45.93 | 44.00 | 45.19 | 4,347,656 | -0.71(-1.55%) |
Jul 19, 2007 | 47.01 | 47.05 | 45.75 | 45.90 | 2,926,182 | +0.20(+0.44%) |
Jul 18, 2007 | 45.00 | 45.75 | 44.50 | 45.70 | 4,076,418 | -0.29(-0.63%) |
Jul 17, 2007 | 46.77 | 47.08 | 45.76 | 45.99 | 3,373,059 | -0.60(-1.29%) |
Jul 16, 2007 | 47.10 | 47.90 | 46.36 | 46.59 | 3,875,158 | -0.51(-1.08%) |
Jul 13, 2007 | 47.82 | 48.18 | 46.70 | 47.10 | 3,434,549 | -1.08(-2.24%) |
Jul 12, 2007 | 49.02 | 49.29 | 47.35 | 48.18 | 4,698,508 | -0.40(-0.82%) |
Jul 11, 2007 | 48.41 | 49.22 | 47.05 | 48.58 | 5,143,274 | +0.32(+0.66%) |
Jul 10, 2007 | 48.10 | 49.70 | 47.44 | 48.26 | 7,793,764 | +0.38(+0.79%) |
Jul 09, 2007 | 45.99 | 48.08 | 45.55 | 47.88 | 9,933,198 | +3.39(+7.62%) |
Jul 06, 2007 | 43.50 | 44.71 | 43.30 | 44.49 | 4,404,877 | +1.25(+2.89%) |
Jul 05, 2007 | 41.75 | 43.43 | 41.55 | 43.24 | 4,778,468 | +1.74(+4.19%) |
Jul 03, 2007 | 41.90 | 42.59 | 41.18 | 41.50 | 2,302,314 | -0.34(-0.81%) |
Jul 02, 2007 | 43.15 | 44.15 | 41.52 | 41.84 | 5,317,752 | -1.16(-2.70%) |
Jun 29, 2007 | 42.01 | 43.70 | 42.01 | 43.00 | 6,182,317 | +1.74(+4.22%) |
Jun 28, 2007 | 42.78 | 43.09 | 40.41 | 41.26 | 10,164,382 | -1.78(-4.14%) |
Jun 27, 2007 | 44.70 | 44.70 | 40.38 | 43.04 | 16,191,961 | -2.21(-4.88%) |
Jun 26, 2007 | 46.61 | 46.82 | 45.08 | 45.25 | 5,135,906 | -0.87(-1.89%) |
Jun 25, 2007 | 45.95 | 46.84 | 45.26 | 46.12 | 6,328,060 | -0.79(-1.68%) |
Jun 22, 2007 | 46.56 | 47.24 | 46.23 | 46.91 | 11,764,031 | +0.99(+2.16%) |
Jun 21, 2007 | 46.49 | 47.10 | 45.04 | 45.92 | 5,959,546 | -0.17(-0.37%) |
Jun 20, 2007 | 46.25 | 47.40 | 45.69 | 46.09 | 7,881,600 | +0.70(+1.54%) |
Jun 19, 2007 | 43.89 | 45.49 | 43.33 | 45.39 | 7,268,100 | +1.06(+2.39%) |
Jun 18, 2007 | 45.58 | 45.74 | 43.85 | 44.33 | 7,318,700 | -1.25(-2.74%) |
Jun 15, 2007 | 46.25 | 46.50 | 45.00 | 45.58 | 6,035,600 | +0.14(+0.31%) |
Jun 14, 2007 | 45.35 | 45.60 | 44.40 | 45.44 | 17,452,000 | -0.02(-0.03%) |
Jun 13, 2007 | 46.22 | 46.36 | 44.48 | 45.45 | 15,553,800 | -0.14(-0.30%) |
Jun 12, 2007 | 45.49 | 46.79 | 45.19 | 45.59 | 18,660,200 | +0.11(+0.23%) |
Jun 11, 2007 | 44.35 | 45.58 | 43.75 | 45.48 | 26,861,600 | +2.20(+5.09%) |
Jun 08, 2007 | 43.59 | 43.59 | 41.85 | 43.28 | 21,318,800 | +0.23(+0.53%) |
Jun 07, 2007 | 43.53 | 44.73 | 42.91 | 43.05 | 31,552,400 | +0.45(+1.06%) |
Jun 06, 2007 | 42.33 | 42.75 | 41.81 | 42.60 | 11,440,800 | +0.08(+0.18%) |
Jun 05, 2007 | 41.27 | 42.75 | 40.75 | 42.52 | 15,474,000 | +1.44(+3.50%) |
Jun 04, 2007 | 40.77 | 41.17 | 40.01 | 41.09 | 7,608,400 | +0.56(+1.39%) |
Jun 01, 2007 | 41.20 | 41.20 | 40.40 | 40.52 | 6,875,200 | -0.20(-0.50%) |
May 31, 2007 | 40.82 | 41.12 | 40.07 | 40.73 | 9,680,400 | +0.29(+0.72%) |
May 30, 2007 | 38.50 | 40.49 | 38.20 | 40.44 | 11,907,600 | +1.58(+4.07%) |
May 29, 2007 | 39.03 | 39.45 | 38.40 | 38.85 | 6,503,600 | +0.07(+0.18%) |
May 25, 2007 | 38.10 | 38.88 | 37.95 | 38.78 | 8,499,600 | +1.06(+2.82%) |
May 24, 2007 | 39.05 | 39.26 | 37.62 | 37.72 | 11,161,600 | -1.34(-3.42%) |
May 23, 2007 | 39.51 | 39.91 | 38.85 | 39.05 | 10,840,800 | +0.19(+0.48%) |
May 22, 2007 | 38.62 | 39.09 | 38.02 | 38.87 | 8,684,000 | +0.38(+0.97%) |
May 21, 2007 | 38.73 | 39.33 | 38.18 | 38.49 | 11,147,600 | +0.07(+0.20%) |
May 18, 2007 | 38.41 | 38.53 | 37.65 | 38.42 | 10,343,600 | +0.27(+0.71%) |
May 17, 2007 | 36.29 | 38.45 | 36.29 | 38.15 | 19,059,600 | +1.66(+4.55%) |
May 16, 2007 | 37.41 | 37.47 | 36.11 | 36.49 | 9,738,000 | -0.09(-0.25%) |
May 15, 2007 | 35.70 | 37.10 | 35.63 | 36.58 | 13,708,400 | +1.00(+2.81%) |
May 14, 2007 | 35.66 | 36.25 | 35.30 | 35.58 | 7,565,600 | +0.11(+0.31%) |
May 11, 2007 | 35.75 | 35.85 | 35.26 | 35.47 | 6,763,600 | +0.34(+0.98%) |
May 10, 2007 | 36.05 | 36.05 | 35.00 | 35.12 | 9,920,400 | -0.90(-2.48%) |
May 09, 2007 | 34.41 | 36.12 | 34.26 | 36.02 | 13,430,400 | +1.79(+5.21%) |
May 08, 2007 | 34.02 | 34.59 | 33.52 | 34.23 | 12,007,200 | -0.49(-1.41%) |
May 07, 2007 | 34.76 | 35.67 | 34.60 | 34.73 | 17,126,000 | +0.30(+0.87%) |
May 04, 2007 | 34.65 | 34.95 | 32.62 | 34.42 | 48,639,600 | +5.72(+19.93%) |
May 03, 2007 | 28.80 | 29.12 | 28.18 | 28.70 | 19,265,600 | +0.10(+0.37%) |
May 02, 2007 | 27.50 | 28.65 | 27.50 | 28.60 | 11,592,000 | +1.05(+3.83%) |
May 01, 2007 | 27.77 | 27.77 | 26.62 | 27.55 | 6,394,400 | -0.39(-1.41%) |
Apr 30, 2007 | 27.50 | 28.47 | 27.48 | 27.94 | 13,160,800 | +0.60(+2.18%) |
Apr 27, 2007 | 26.77 | 27.60 | 26.39 | 27.34 | 7,536,800 | +0.50(+1.88%) |
Apr 26, 2007 | 26.73 | 27.06 | 26.48 | 26.84 | 3,987,600 | +0.13(+0.49%) |
Apr 25, 2007 | 26.59 | 26.93 | 26.59 | 26.71 | 4,418,800 | +0.38(+1.42%) |
Apr 24, 2007 | 27.00 | 27.18 | 26.25 | 26.34 | 5,627,600 | -0.59(-2.21%) |
Apr 23, 2007 | 26.88 | 27.50 | 26.64 | 26.93 | 7,011,200 | +0.09(+0.34%) |
Apr 20, 2007 | 26.54 | 26.97 | 25.89 | 26.84 | 6,986,000 | +0.70(+2.68%) |
Apr 19, 2007 | 26.40 | 26.55 | 26.05 | 26.14 | 4,823,200 | -0.56(-2.12%) |
Apr 18, 2007 | 26.62 | 26.79 | 26.50 | 26.70 | 2,452,000 | -0.08(-0.28%) |
Apr 17, 2007 | 27.11 | 27.27 | 26.72 | 26.78 | 5,215,200 | -0.39(-1.44%) |
Apr 16, 2007 | 26.73 | 27.30 | 26.68 | 27.17 | 6,776,800 | +0.70(+2.63%) |
Apr 13, 2007 | 26.74 | 26.97 | 26.39 | 26.48 | 4,447,200 | -0.21(-0.81%) |
Apr 12, 2007 | 26.30 | 26.85 | 25.87 | 26.69 | 5,759,600 | +0.24(+0.91%) |
Apr 11, 2007 | 26.16 | 26.72 | 25.93 | 26.45 | 10,670,400 | +0.60(+2.32%) |
Apr 10, 2007 | 25.72 | 26.14 | 25.48 | 25.85 | 4,904,400 | +0.16(+0.60%) |
Apr 09, 2007 | 26.29 | 26.34 | 25.34 | 25.70 | 6,732,000 | -0.18(-0.71%) |
Apr 05, 2007 | 25.12 | 26.12 | 25.10 | 25.88 | 12,370,000 | +0.89(+3.56%) |
Apr 04, 2007 | 23.73 | 25.02 | 23.73 | 24.99 | 11,202,400 | +1.25(+5.27%) |
Apr 03, 2007 | 23.90 | 24.00 | 23.61 | 23.74 | 8,532,400 | +0.21(+0.89%) |
Apr 02, 2007 | 23.99 | 24.00 | 23.43 | 23.53 | 3,376,800 | -0.09(-0.40%) |
Mar 30, 2007 | 23.51 | 23.93 | 23.41 | 23.62 | 3,375,200 | +0.01(+0.04%) |
Mar 29, 2007 | 23.98 | 23.98 | 23.30 | 23.61 | 4,130,800 | -0.12(-0.53%) |
Mar 28, 2007 | 23.93 | 24.00 | 23.45 | 23.74 | 7,956,000 | -0.48(-1.96%) |
Mar 27, 2007 | 23.77 | 24.35 | 23.77 | 24.21 | 5,473,200 | +0.40(+1.68%) |
Mar 26, 2007 | 24.03 | 24.07 | 23.55 | 23.82 | 3,781,600 | -0.05(-0.23%) |
Mar 23, 2007 | 23.66 | 24.09 | 23.61 | 23.87 | 3,586,800 | +0.13(+0.55%) |
Mar 22, 2007 | 23.48 | 23.82 | 23.18 | 23.74 | 6,099,600 | +0.27(+1.17%) |
Mar 21, 2007 | 23.80 | 24.14 | 23.37 | 23.46 | 6,168,400 | -0.30(-1.26%) |
Mar 20, 2007 | 23.94 | 24.57 | 23.51 | 23.77 | 7,246,400 | -0.18(-0.73%) |
Mar 19, 2007 | 23.25 | 23.98 | 23.21 | 23.94 | 9,511,200 | +0.86(+3.70%) |
Mar 16, 2007 | 22.84 | 23.37 | 22.81 | 23.09 | 6,417,600 | +0.19(+0.81%) |
Mar 15, 2007 | 22.27 | 22.93 | 22.27 | 22.90 | 4,924,400 | +0.61(+2.76%) |
Mar 14, 2007 | 22.16 | 22.48 | 21.68 | 22.29 | 7,643,200 | +0.05(+0.20%) |
Mar 13, 2007 | 22.81 | 23.14 | 22.11 | 22.24 | 7,380,000 | -0.80(-3.47%) |
Mar 12, 2007 | 22.75 | 23.20 | 22.59 | 23.04 | 7,302,000 | +0.27(+1.16%) |
Mar 09, 2007 | 23.00 | 23.24 | 22.65 | 22.77 | 6,327,600 | -0.03(-0.11%) |
Mar 08, 2007 | 23.05 | 23.25 | 22.50 | 22.80 | 9,100,000 | +0.00(+0.02%) |
Mar 07, 2007 | 23.34 | 23.74 | 22.74 | 22.80 | 9,538,000 | -0.13(-0.59%) |
Mar 06, 2007 | 23.05 | 23.27 | 22.62 | 22.93 | 12,591,600 | +0.40(+1.78%) |
Mar 05, 2007 | 23.87 | 24.27 | 22.41 | 22.53 | 15,962,800 | -1.97(-8.04%) |
Mar 02, 2007 | 24.88 | 25.02 | 24.36 | 24.50 | 8,800,800 | -0.41(-1.63%) |
Mar 01, 2007 | 23.71 | 25.00 | 23.10 | 24.91 | 12,405,600 | +0.55(+2.24%) |
Feb 28, 2007 | 24.43 | 24.60 | 23.65 | 24.36 | 10,774,400 | +0.12(+0.50%) |
Feb 27, 2007 | 25.15 | 25.35 | 23.32 | 24.24 | 17,261,200 | -1.79(-6.88%) |
Feb 26, 2007 | 26.48 | 26.89 | 25.56 | 26.03 | 9,552,400 | -0.22(-0.84%) |
Feb 23, 2007 | 26.43 | 26.93 | 26.20 | 26.25 | 11,326,000 | +0.02(+0.10%) |
Feb 22, 2007 | 27.07 | 27.36 | 26.02 | 26.23 | 15,188,400 | -0.76(-2.83%) |
Feb 21, 2007 | 28.74 | 29.00 | 26.83 | 26.99 | 39,636,400 | -1.01(-3.61%) |
Feb 20, 2007 | 27.93 | 28.23 | 26.99 | 28.00 | 21,231,200 | +0.41(+1.50%) |
Feb 16, 2007 | 26.36 | 27.68 | 26.36 | 27.59 | 8,068,000 | +1.16(+4.39%) |
Feb 15, 2007 | 26.75 | 26.98 | 26.20 | 26.43 | 6,508,000 | -0.33(-1.23%) |
Feb 14, 2007 | 26.89 | 27.27 | 26.60 | 26.75 | 4,561,600 | -0.02(-0.06%) |
Feb 13, 2007 | 27.85 | 27.85 | 26.30 | 26.77 | 9,480,400 | -0.37(-1.35%) |
Feb 12, 2007 | 27.00 | 27.41 | 26.32 | 27.14 | 6,718,000 | +0.06(+0.22%) |
Feb 09, 2007 | 28.00 | 28.25 | 26.88 | 27.07 | 7,236,000 | -1.17(-4.14%) |
Feb 08, 2007 | 28.50 | 28.62 | 27.98 | 28.25 | 4,864,800 | -0.50(-1.76%) |
Feb 07, 2007 | 28.89 | 29.29 | 28.32 | 28.75 | 6,313,200 | -0.12(-0.43%) |
Feb 06, 2007 | 28.38 | 28.93 | 28.06 | 28.88 | 8,039,200 | +0.57(+2.01%) |
Feb 05, 2007 | 28.16 | 28.79 | 27.54 | 28.30 | 15,785,600 | +0.91(+3.32%) |
Feb 02, 2007 | 26.23 | 27.52 | 26.22 | 27.39 | 11,748,800 | +1.52(+5.85%) |