Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.85 | 44.20 | 43.76 | 44.01 | 16,672,239 | +0.21(+0.48%) |
May 29, 2008 | 42.64 | 43.95 | 42.56 | 43.80 | 20,112,964 | +1.02(+2.37%) |
May 28, 2008 | 42.99 | 43.07 | 42.63 | 42.79 | 22,410,684 | -0.18(-0.41%) |
May 27, 2008 | 42.75 | 43.08 | 42.74 | 42.96 | 12,673,923 | +0.15(+0.35%) |
May 26, 2008 | 43.08 | 43.19 | 42.77 | 42.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.08 | 43.19 | 42.77 | 42.81 | 13,758,591 | -0.32(-0.75%) |
May 22, 2008 | 43.32 | 43.36 | 43.00 | 43.14 | 14,985,689 | -0.21(-0.49%) |
May 21, 2008 | 43.78 | 43.99 | 43.25 | 43.35 | 17,008,664 | -0.28(-0.63%) |
May 20, 2008 | 43.82 | 44.15 | 43.55 | 43.62 | 19,124,858 | -0.32(-0.72%) |
May 19, 2008 | 43.92 | 44.05 | 43.70 | 43.94 | 13,265,502 | -0.03(-0.08%) |
May 16, 2008 | 44.13 | 44.13 | 43.72 | 43.97 | 14,806,993 | +0.00(+0.00%) |
May 15, 2008 | 44.17 | 44.18 | 43.75 | 43.97 | 12,749,383 | -0.09(-0.19%) |
May 14, 2008 | 43.91 | 44.26 | 43.80 | 44.06 | 13,680,573 | +0.26(+0.60%) |
May 13, 2008 | 44.02 | 44.18 | 43.72 | 43.80 | 14,454,482 | -0.20(-0.45%) |
May 12, 2008 | 43.91 | 44.11 | 43.72 | 43.99 | 11,687,848 | +0.11(+0.24%) |
May 09, 2008 | 43.87 | 44.16 | 43.76 | 43.89 | 13,281,801 | -0.23(-0.52%) |
May 08, 2008 | 44.20 | 44.29 | 43.99 | 44.12 | 14,321,235 | -0.01(-0.01%) |
May 07, 2008 | 44.50 | 44.63 | 44.05 | 44.13 | 19,149,102 | -0.44(-0.99%) |
May 06, 2008 | 44.65 | 44.83 | 44.39 | 44.57 | 14,386,581 | -0.21(-0.47%) |
May 05, 2008 | 44.87 | 45.06 | 44.65 | 44.78 | 15,998,155 | -0.24(-0.53%) |
May 02, 2008 | 44.52 | 45.06 | 44.52 | 45.02 | 19,048,806 | +0.30(+0.66%) |
May 01, 2008 | 44.27 | 44.77 | 44.15 | 44.72 | 19,962,872 | +0.47(+1.07%) |
Apr 30, 2008 | 44.48 | 44.63 | 44.13 | 44.24 | 19,863,772 | -0.07(-0.15%) |
Apr 29, 2008 | 44.35 | 44.51 | 44.27 | 44.31 | 11,686,160 | -0.09(-0.19%) |
Apr 28, 2008 | 44.38 | 44.63 | 44.30 | 44.40 | 13,756,897 | +0.01(+0.01%) |
Apr 25, 2008 | 44.56 | 44.65 | 44.15 | 44.39 | 13,923,442 | -0.04(-0.09%) |
Apr 24, 2008 | 44.32 | 44.67 | 44.20 | 44.43 | 14,576,849 | +0.11(+0.25%) |
Apr 23, 2008 | 44.26 | 44.51 | 44.02 | 44.32 | 16,138,503 | +0.14(+0.31%) |
Apr 22, 2008 | 43.56 | 44.29 | 43.39 | 44.18 | 19,994,060 | +0.44(+1.01%) |
Apr 21, 2008 | 43.69 | 43.90 | 43.56 | 43.74 | 13,610,136 | -0.13(-0.29%) |
Apr 18, 2008 | 43.57 | 44.05 | 43.49 | 43.86 | 16,287,205 | +0.49(+1.14%) |
Apr 17, 2008 | 43.29 | 43.53 | 43.23 | 43.37 | 13,406,793 | +0.04(+0.09%) |
Apr 16, 2008 | 43.39 | 43.47 | 42.95 | 43.33 | 19,133,180 | +0.03(+0.08%) |
Apr 15, 2008 | 43.28 | 43.54 | 42.86 | 43.29 | 26,325,900 | -0.06(-0.14%) |
Apr 14, 2008 | 43.52 | 43.80 | 43.35 | 43.35 | 15,667,970 | -0.17(-0.39%) |
Apr 11, 2008 | 43.66 | 44.02 | 43.49 | 43.53 | 14,003,161 | -0.22(-0.50%) |
Apr 10, 2008 | 43.70 | 43.90 | 43.62 | 43.74 | 12,543,341 | +0.03(+0.06%) |
Apr 09, 2008 | 43.67 | 43.86 | 43.49 | 43.72 | 13,025,271 | -0.02(-0.05%) |
Apr 08, 2008 | 43.51 | 43.93 | 43.36 | 43.74 | 13,436,592 | +0.12(+0.27%) |
Apr 07, 2008 | 43.29 | 43.68 | 43.20 | 43.62 | 13,498,434 | +0.27(+0.62%) |
Apr 04, 2008 | 43.02 | 43.49 | 42.89 | 43.35 | 12,251,472 | +0.30(+0.70%) |
Apr 03, 2008 | 42.73 | 43.25 | 42.73 | 43.04 | 11,601,848 | -0.03(-0.06%) |
Apr 02, 2008 | 43.43 | 43.51 | 42.96 | 43.07 | 14,847,292 | -0.37(-0.85%) |
Apr 01, 2008 | 42.95 | 43.47 | 42.54 | 43.44 | 16,990,258 | +0.66(+1.54%) |
Mar 31, 2008 | 42.40 | 42.87 | 42.02 | 42.78 | 20,725,462 | +0.45(+1.08%) |
Mar 28, 2008 | 42.34 | 42.87 | 42.25 | 42.33 | 13,275,905 | -0.29(-0.68%) |
Mar 27, 2008 | 42.75 | 43.03 | 42.55 | 42.62 | 16,334,487 | -0.05(-0.12%) |
Mar 26, 2008 | 42.34 | 42.77 | 42.34 | 42.67 | 17,217,860 | +0.10(+0.23%) |
Mar 25, 2008 | 42.82 | 42.96 | 42.44 | 42.57 | 14,421,542 | -0.22(-0.52%) |
Mar 24, 2008 | 42.97 | 43.22 | 42.63 | 42.79 | 14,993,490 | -0.32(-0.75%) |
Mar 21, 2008 | 42.85 | 43.20 | 42.79 | 43.12 | 24,680,676 | +0.00(+0.00%) |
Mar 20, 2008 | 42.85 | 43.20 | 42.79 | 43.12 | 24,680,676 | +0.33(+0.77%) |
Mar 19, 2008 | 43.12 | 43.40 | 42.75 | 42.79 | 24,027,798 | -0.28(-0.66%) |
Mar 18, 2008 | 42.69 | 43.07 | 42.49 | 43.07 | 22,840,078 | +0.84(+1.98%) |
Mar 17, 2008 | 40.65 | 42.40 | 40.65 | 42.23 | 33,442,458 | +0.92(+2.22%) |
Mar 14, 2008 | 41.79 | 41.79 | 41.05 | 41.32 | 31,593,014 | -0.11(-0.25%) |
Mar 13, 2008 | 41.23 | 41.84 | 40.66 | 41.42 | 23,974,276 | +0.17(+0.42%) |
Mar 12, 2008 | 41.18 | 41.63 | 40.98 | 41.25 | 19,913,384 | +0.07(+0.18%) |
Mar 11, 2008 | 40.73 | 41.24 | 40.55 | 41.18 | 21,677,424 | +0.73(+1.81%) |
Mar 10, 2008 | 40.68 | 40.72 | 40.34 | 40.45 | 21,576,860 | -0.12(-0.29%) |
Mar 07, 2008 | 40.93 | 41.16 | 40.49 | 40.56 | 22,659,426 | -0.74(-1.79%) |
Mar 06, 2008 | 41.51 | 41.74 | 41.22 | 41.30 | 18,405,042 | -0.33(-0.79%) |
Mar 05, 2008 | 41.39 | 41.73 | 41.31 | 41.63 | 20,697,966 | +0.32(+0.78%) |
Mar 04, 2008 | 40.95 | 41.41 | 40.89 | 41.31 | 21,756,130 | +0.27(+0.66%) |
Mar 03, 2008 | 40.89 | 41.09 | 40.64 | 41.04 | 13,406,386 | +0.18(+0.44%) |
Feb 29, 2008 | 41.35 | 41.38 | 40.81 | 40.86 | 18,239,206 | -0.49(-1.20%) |
Feb 28, 2008 | 41.61 | 41.87 | 41.22 | 41.36 | 12,957,444 | -0.22(-0.52%) |
Feb 27, 2008 | 41.69 | 42.11 | 41.52 | 41.57 | 14,511,088 | -0.45(-1.07%) |
Feb 26, 2008 | 41.99 | 42.25 | 41.81 | 42.02 | 13,979,588 | -0.09(-0.20%) |
Feb 25, 2008 | 41.77 | 42.17 | 41.69 | 42.11 | 15,131,725 | +0.44(+1.06%) |
Feb 22, 2008 | 41.39 | 41.73 | 41.22 | 41.67 | 15,378,068 | +0.13(+0.32%) |
Feb 21, 2008 | 41.80 | 41.92 | 41.38 | 41.53 | 16,808,694 | -0.16(-0.40%) |
Feb 20, 2008 | 41.98 | 42.02 | 41.62 | 41.70 | 20,884,714 | -0.28(-0.68%) |
Feb 19, 2008 | 41.71 | 42.09 | 41.58 | 41.98 | 15,759,212 | +0.50(+1.21%) |
Feb 18, 2008 | 41.33 | 41.61 | 41.18 | 41.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.33 | 41.61 | 41.18 | 41.48 | 18,068,856 | +0.07(+0.18%) |
Feb 14, 2008 | 41.74 | 41.96 | 41.30 | 41.41 | 16,473,857 | -0.41(-0.98%) |
Feb 13, 2008 | 41.28 | 42.04 | 41.28 | 41.82 | 16,968,886 | +0.29(+0.70%) |
Feb 12, 2008 | 40.98 | 41.65 | 40.89 | 41.53 | 17,318,766 | +0.72(+1.76%) |
Feb 11, 2008 | 40.97 | 40.98 | 40.47 | 40.81 | 16,882,172 | -0.10(-0.24%) |
Feb 08, 2008 | 41.45 | 41.67 | 40.85 | 40.91 | 20,226,294 | -0.51(-1.24%) |
Feb 07, 2008 | 41.42 | 41.67 | 41.22 | 41.42 | 20,763,800 | -0.16(-0.38%) |
Feb 06, 2008 | 41.67 | 41.79 | 41.40 | 41.58 | 14,491,630 | +0.12(+0.29%) |
Feb 05, 2008 | 42.02 | 42.04 | 41.41 | 41.46 | 17,165,626 | -0.40(-0.95%) |
Feb 04, 2008 | 41.80 | 42.02 | 41.55 | 41.86 | 12,094,743 | +0.07(+0.17%) |
Feb 01, 2008 | 41.78 | 42.27 | 41.38 | 41.78 | 17,863,160 | +0.15(+0.35%) |
Jan 31, 2008 | 40.80 | 41.80 | 40.70 | 41.64 | 32,263,850 | +0.63(+1.54%) |
Jan 30, 2008 | 41.53 | 41.55 | 40.89 | 41.01 | 20,704,116 | -0.52(-1.25%) |
Jan 29, 2008 | 41.77 | 41.80 | 41.43 | 41.53 | 15,275,776 | -0.02(-0.05%) |
Jan 28, 2008 | 41.32 | 41.63 | 41.22 | 41.55 | 15,439,543 | +0.36(+0.86%) |
Jan 25, 2008 | 41.90 | 42.20 | 41.11 | 41.19 | 36,057,716 | -0.69(-1.65%) |
Jan 24, 2008 | 42.56 | 42.56 | 41.77 | 41.88 | 27,422,328 | -0.45(-1.07%) |
Jan 23, 2008 | 42.87 | 43.24 | 40.97 | 42.34 | 34,638,940 | -0.71(-1.64%) |
Jan 22, 2008 | 42.65 | 44.02 | 42.54 | 43.04 | 44,714,924 | -0.67(-1.54%) |
Jan 21, 2008 | 44.95 | 44.95 | 43.53 | 43.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.95 | 44.95 | 43.53 | 43.72 | 34,446,464 | -1.02(-2.27%) |
Jan 17, 2008 | 45.09 | 45.21 | 44.57 | 44.73 | 27,804,704 | -0.32(-0.70%) |
Jan 16, 2008 | 44.40 | 45.40 | 44.40 | 45.05 | 28,220,070 | +0.36(+0.81%) |
Jan 15, 2008 | 44.65 | 44.96 | 44.48 | 44.69 | 17,506,704 | -0.13(-0.28%) |
Jan 14, 2008 | 45.04 | 45.04 | 44.39 | 44.81 | 17,683,150 | +0.05(+0.10%) |
Jan 11, 2008 | 44.41 | 44.86 | 44.41 | 44.77 | 23,566,858 | -0.02(-0.04%) |
Jan 10, 2008 | 44.47 | 45.00 | 44.42 | 44.78 | 19,778,426 | +0.07(+0.16%) |
Jan 09, 2008 | 44.18 | 45.04 | 44.18 | 44.71 | 29,553,634 | +0.57(+1.28%) |
Jan 08, 2008 | 44.22 | 44.68 | 43.92 | 44.15 | 20,438,090 | +0.05(+0.12%) |
Jan 07, 2008 | 43.37 | 44.32 | 43.36 | 44.09 | 18,731,312 | +0.67(+1.55%) |
Jan 04, 2008 | 43.34 | 43.79 | 43.34 | 43.42 | 19,280,042 | -0.06(-0.14%) |
Jan 03, 2008 | 43.36 | 43.79 | 43.10 | 43.48 | 14,068,466 | +0.01(+0.03%) |
Jan 02, 2008 | 43.89 | 44.18 | 43.34 | 43.47 | 18,151,446 | -0.52(-1.18%) |
Jan 01, 2008 | 44.38 | 44.40 | 43.89 | 43.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.38 | 44.40 | 43.89 | 43.99 | 12,911,731 | -0.45(-1.01%) |
Dec 28, 2007 | 44.68 | 44.80 | 44.20 | 44.44 | 7,972,616 | +0.03(+0.07%) |
Dec 27, 2007 | 44.25 | 44.83 | 44.19 | 44.40 | 11,562,439 | -0.15(-0.34%) |
Dec 26, 2007 | 44.83 | 44.84 | 44.42 | 44.55 | 9,704,287 | -0.20(-0.46%) |
Dec 24, 2007 | 44.59 | 45.04 | 44.57 | 44.76 | 4,203,276 | -0.11(-0.24%) |
Dec 21, 2007 | 44.42 | 44.97 | 44.42 | 44.86 | 29,885,796 | +0.46(+1.04%) |
Dec 20, 2007 | 44.63 | 44.63 | 44.34 | 44.40 | 16,724,492 | +0.01(+0.01%) |
Dec 19, 2007 | 44.57 | 44.68 | 44.32 | 44.40 | 13,431,793 | -0.26(-0.58%) |
Dec 18, 2007 | 44.78 | 44.78 | 44.30 | 44.65 | 18,613,896 | +0.11(+0.24%) |
Dec 17, 2007 | 44.47 | 44.69 | 44.32 | 44.55 | 18,738,598 | -0.03(-0.06%) |
Dec 14, 2007 | 44.57 | 44.80 | 44.44 | 44.57 | 14,393,371 | -0.18(-0.41%) |
Dec 13, 2007 | 44.51 | 44.84 | 44.46 | 44.76 | 11,790,904 | +0.11(+0.25%) |
Dec 12, 2007 | 44.84 | 45.11 | 44.20 | 44.65 | 29,221,158 | +0.10(+0.22%) |
Dec 11, 2007 | 44.71 | 44.82 | 44.50 | 44.55 | 15,514,583 | -0.16(-0.35%) |
Dec 10, 2007 | 44.67 | 44.84 | 44.48 | 44.71 | 12,608,520 | +0.07(+0.16%) |
Dec 07, 2007 | 45.17 | 45.17 | 44.57 | 44.63 | 18,284,722 | -0.41(-0.91%) |
Dec 06, 2007 | 44.97 | 45.09 | 44.68 | 45.04 | 11,532,223 | +0.06(+0.13%) |
Dec 05, 2007 | 44.48 | 45.01 | 44.48 | 44.98 | 14,788,565 | +0.18(+0.40%) |
Dec 04, 2007 | 44.48 | 44.98 | 44.45 | 44.80 | 12,293,659 | +0.15(+0.34%) |
Dec 03, 2007 | 44.59 | 44.90 | 44.38 | 44.65 | 14,811,866 | -0.02(-0.04%) |
Nov 30, 2007 | 45.20 | 45.34 | 44.32 | 44.67 | 25,255,440 | -0.44(-0.97%) |
Nov 29, 2007 | 44.84 | 45.28 | 44.55 | 45.11 | 16,734,261 | +0.03(+0.07%) |
Nov 28, 2007 | 44.74 | 45.16 | 44.22 | 45.08 | 22,968,578 | +0.41(+0.92%) |
Nov 27, 2007 | 44.57 | 44.77 | 44.34 | 44.67 | 23,022,712 | +0.24(+0.53%) |
Nov 26, 2007 | 44.02 | 44.90 | 43.78 | 44.43 | 24,227,424 | +0.32(+0.73%) |
Nov 23, 2007 | 44.45 | 44.45 | 43.64 | 44.11 | 9,044,543 | -0.17(-0.39%) |
Nov 21, 2007 | 44.18 | 44.61 | 44.15 | 44.28 | 22,702,252 | -0.33(-0.74%) |
Nov 20, 2007 | 44.73 | 44.81 | 44.32 | 44.61 | 23,459,862 | +0.03(+0.07%) |
Nov 19, 2007 | 44.49 | 44.85 | 44.48 | 44.57 | 29,160,862 | -0.11(-0.24%) |
Nov 16, 2007 | 44.32 | 44.70 | 43.91 | 44.68 | 22,950,982 | +0.57(+1.30%) |
Nov 15, 2007 | 44.03 | 44.38 | 43.88 | 44.11 | 17,425,334 | -0.01(-0.01%) |
Nov 14, 2007 | 44.32 | 44.38 | 44.02 | 44.11 | 18,394,434 | -0.28(-0.62%) |
Nov 13, 2007 | 44.01 | 44.42 | 43.87 | 44.39 | 25,021,274 | +0.66(+1.51%) |
Nov 12, 2007 | 42.87 | 44.15 | 42.85 | 43.73 | 26,662,562 | +0.76(+1.76%) |
Nov 09, 2007 | 42.11 | 43.36 | 42.11 | 42.97 | 24,500,228 | +0.38(+0.88%) |
Nov 08, 2007 | 42.19 | 42.79 | 42.17 | 42.60 | 24,918,764 | +0.45(+1.06%) |
Nov 07, 2007 | 42.27 | 42.56 | 42.03 | 42.15 | 16,303,187 | -0.46(-1.08%) |
Nov 06, 2007 | 42.53 | 42.79 | 42.31 | 42.61 | 11,858,030 | +0.08(+0.19%) |
Nov 05, 2007 | 42.21 | 42.77 | 42.21 | 42.53 | 15,376,027 | -0.19(-0.45%) |
Nov 02, 2007 | 42.69 | 42.87 | 42.44 | 42.72 | 15,006,937 | +0.08(+0.19%) |
Nov 01, 2007 | 42.73 | 43.12 | 42.55 | 42.64 | 16,917,698 | -0.34(-0.78%) |
Oct 31, 2007 | 42.75 | 43.03 | 42.60 | 42.98 | 15,997,422 | +0.23(+0.54%) |
Oct 30, 2007 | 42.73 | 43.04 | 42.70 | 42.75 | 11,673,528 | -0.11(-0.25%) |
Oct 29, 2007 | 42.50 | 43.17 | 42.40 | 42.85 | 19,405,436 | +0.45(+1.06%) |
Oct 26, 2007 | 42.33 | 42.60 | 42.09 | 42.40 | 14,452,860 | +0.23(+0.55%) |
Oct 25, 2007 | 42.48 | 42.50 | 42.03 | 42.17 | 16,081,731 | -0.32(-0.76%) |
Oct 24, 2007 | 42.42 | 42.55 | 42.03 | 42.50 | 16,853,180 | -0.07(-0.17%) |
Oct 23, 2007 | 42.47 | 42.60 | 42.18 | 42.57 | 11,718,594 | +0.14(+0.33%) |
Oct 22, 2007 | 42.40 | 42.46 | 41.91 | 42.43 | 16,912,998 | +0.07(+0.17%) |
Oct 19, 2007 | 42.59 | 42.87 | 42.31 | 42.36 | 22,994,048 | -0.44(-1.03%) |
Oct 18, 2007 | 43.02 | 43.08 | 42.66 | 42.80 | 20,515,416 | +0.03(+0.08%) |
Oct 17, 2007 | 43.23 | 43.25 | 42.68 | 42.77 | 15,464,270 | -0.14(-0.34%) |
Oct 16, 2007 | 43.37 | 43.53 | 42.61 | 42.91 | 21,706,508 | -0.38(-0.88%) |
Oct 15, 2007 | 43.49 | 43.63 | 43.14 | 43.29 | 13,851,245 | -0.19(-0.44%) |
Oct 12, 2007 | 43.64 | 43.68 | 43.40 | 43.49 | 10,653,585 | -0.01(-0.02%) |
Oct 11, 2007 | 43.51 | 43.68 | 43.41 | 43.49 | 15,723,037 | +0.08(+0.18%) |
Oct 10, 2007 | 43.70 | 43.72 | 43.31 | 43.41 | 12,908,583 | -0.28(-0.63%) |
Oct 09, 2007 | 43.59 | 43.70 | 43.49 | 43.69 | 11,584,214 | +0.15(+0.35%) |
Oct 08, 2007 | 43.69 | 43.78 | 43.49 | 43.54 | 8,572,121 | -0.15(-0.35%) |
Oct 05, 2007 | 43.72 | 43.79 | 43.66 | 43.69 | 14,264,907 | +0.09(+0.21%) |
Oct 04, 2007 | 43.59 | 43.76 | 43.53 | 43.60 | 13,255,695 | +0.01(+0.02%) |
Oct 03, 2007 | 43.44 | 44.05 | 43.41 | 43.59 | 14,220,099 | +0.03(+0.08%) |
Oct 02, 2007 | 43.63 | 43.75 | 43.45 | 43.56 | 14,920,049 | -0.06(-0.14%) |
Oct 01, 2007 | 43.30 | 43.66 | 43.30 | 43.62 | 19,058,644 | +0.29(+0.67%) |
Sep 28, 2007 | 43.23 | 43.36 | 43.09 | 43.33 | 13,431,593 | +0.11(+0.24%) |
Sep 27, 2007 | 43.12 | 43.36 | 43.10 | 43.22 | 11,408,772 | +0.10(+0.23%) |
Sep 26, 2007 | 42.88 | 43.28 | 42.77 | 43.12 | 18,982,826 | +0.28(+0.65%) |
Sep 25, 2007 | 42.73 | 43.09 | 42.70 | 42.85 | 15,292,262 | -0.15(-0.35%) |
Sep 24, 2007 | 42.85 | 43.23 | 42.70 | 43.00 | 18,585,540 | +0.05(+0.12%) |
Sep 21, 2007 | 42.80 | 43.24 | 42.73 | 42.95 | 26,745,820 | +0.22(+0.51%) |
Sep 20, 2007 | 42.54 | 42.87 | 42.33 | 42.73 | 18,303,044 | +0.20(+0.47%) |
Sep 19, 2007 | 42.05 | 42.72 | 41.98 | 42.53 | 27,227,530 | +0.44(+1.03%) |
Sep 18, 2007 | 41.53 | 42.17 | 41.51 | 42.09 | 19,187,004 | +0.59(+1.41%) |
Sep 17, 2007 | 41.56 | 41.76 | 41.35 | 41.51 | 16,809,886 | -0.17(-0.41%) |
Sep 14, 2007 | 41.54 | 41.76 | 41.46 | 41.68 | 14,207,002 | +0.06(+0.14%) |
Sep 13, 2007 | 41.34 | 41.73 | 41.26 | 41.62 | 20,464,460 | +0.40(+0.96%) |
Sep 12, 2007 | 40.92 | 41.33 | 40.85 | 41.22 | 17,643,408 | +0.30(+0.74%) |
Sep 11, 2007 | 40.87 | 40.98 | 40.70 | 40.92 | 15,076,854 | +0.14(+0.34%) |
Sep 10, 2007 | 40.79 | 40.87 | 40.60 | 40.78 | 15,437,127 | +0.11(+0.26%) |
Sep 07, 2007 | 40.56 | 40.91 | 40.40 | 40.68 | 20,551,114 | +0.01(+0.03%) |
Sep 06, 2007 | 40.69 | 40.82 | 40.63 | 40.66 | 11,712,838 | +0.01(+0.02%) |
Sep 05, 2007 | 40.79 | 40.87 | 40.52 | 40.66 | 17,110,276 | -0.22(-0.53%) |
Sep 04, 2007 | 40.64 | 40.92 | 40.62 | 40.87 | 13,365,176 | +0.13(+0.31%) |
Aug 31, 2007 | 40.87 | 40.93 | 40.66 | 40.75 | 20,252,170 | +0.13(+0.31%) |
Aug 30, 2007 | 40.46 | 40.83 | 40.46 | 40.62 | 12,560,597 | -0.17(-0.42%) |
Aug 29, 2007 | 40.46 | 40.88 | 40.40 | 40.80 | 15,431,517 | +0.40(+1.00%) |
Aug 28, 2007 | 40.62 | 40.68 | 40.38 | 40.39 | 22,425,868 | -0.23(-0.57%) |
Aug 27, 2007 | 40.66 | 40.79 | 40.56 | 40.62 | 15,859,222 | -0.18(-0.45%) |
Aug 24, 2007 | 40.73 | 40.87 | 40.46 | 40.81 | 13,899,389 | -0.15(-0.37%) |
Aug 23, 2007 | 40.99 | 41.13 | 40.87 | 40.96 | 13,358,201 | +0.07(+0.16%) |
Aug 22, 2007 | 40.69 | 40.95 | 40.64 | 40.89 | 18,411,008 | +0.22(+0.55%) |
Aug 21, 2007 | 40.60 | 40.83 | 40.56 | 40.67 | 18,920,656 | -0.11(-0.26%) |
Aug 20, 2007 | 40.78 | 40.95 | 40.58 | 40.78 | 19,643,504 | -0.13(-0.31%) |
Aug 17, 2007 | 41.21 | 41.53 | 40.46 | 40.90 | 27,791,652 | +0.26(+0.63%) |
Aug 16, 2007 | 40.10 | 40.84 | 40.05 | 40.64 | 36,395,464 | +0.22(+0.54%) |
Aug 15, 2007 | 40.28 | 40.72 | 40.08 | 40.43 | 20,861,296 | +0.11(+0.28%) |
Aug 14, 2007 | 40.52 | 40.85 | 40.30 | 40.31 | 28,239,432 | -0.21(-0.52%) |
Aug 13, 2007 | 40.33 | 40.80 | 40.31 | 40.52 | 16,805,034 | +0.20(+0.49%) |
Aug 10, 2007 | 40.03 | 40.51 | 39.90 | 40.33 | 23,597,558 | +0.21(+0.53%) |
Aug 09, 2007 | 40.89 | 41.28 | 40.12 | 40.12 | 31,572,082 | -1.09(-2.66%) |
Aug 08, 2007 | 40.88 | 41.21 | 40.36 | 41.21 | 23,468,060 | +0.27(+0.66%) |
Aug 07, 2007 | 40.72 | 41.15 | 40.59 | 40.94 | 27,425,450 | -0.15(-0.35%) |
Aug 06, 2007 | 39.77 | 41.12 | 39.77 | 41.09 | 22,393,570 | +0.88(+2.20%) |
Aug 03, 2007 | 40.28 | 40.33 | 40.16 | 40.20 | 19,688,892 | -0.05(-0.11%) |
Aug 02, 2007 | 40.10 | 40.54 | 40.06 | 40.25 | 25,920,162 | +0.05(+0.11%) |
Aug 01, 2007 | 39.90 | 40.49 | 39.87 | 40.20 | 26,746,692 | +0.30(+0.76%) |
Jul 31, 2007 | 40.46 | 40.74 | 39.90 | 39.90 | 33,168,048 | +0.28(+0.72%) |
Jul 30, 2007 | 39.52 | 39.86 | 39.42 | 39.61 | 20,628,682 | +0.20(+0.50%) |
Jul 27, 2007 | 40.06 | 40.32 | 39.38 | 39.42 | 35,617,932 | -0.78(-1.95%) |
Jul 26, 2007 | 40.25 | 40.57 | 40.06 | 40.20 | 35,359,884 | -0.38(-0.93%) |
Jul 25, 2007 | 40.54 | 40.88 | 40.35 | 40.58 | 16,107,357 | +0.04(+0.10%) |
Jul 24, 2007 | 40.60 | 40.97 | 40.51 | 40.54 | 16,306,607 | -0.35(-0.86%) |
Jul 23, 2007 | 40.81 | 41.11 | 40.79 | 40.89 | 14,313,506 | +0.14(+0.34%) |
Jul 20, 2007 | 41.14 | 41.22 | 40.70 | 40.75 | 20,886,158 | -0.40(-0.96%) |
Jul 19, 2007 | 41.12 | 41.35 | 40.93 | 41.14 | 19,187,686 | +0.13(+0.31%) |
Jul 18, 2007 | 41.22 | 41.48 | 40.90 | 41.02 | 25,614,956 | -0.36(-0.86%) |
Jul 17, 2007 | 41.47 | 41.89 | 41.07 | 41.38 | 41,803,432 | -0.70(-1.66%) |
Jul 16, 2007 | 41.79 | 42.13 | 41.73 | 42.07 | 20,271,614 | +0.24(+0.58%) |
Jul 13, 2007 | 41.86 | 41.94 | 41.55 | 41.83 | 13,646,160 | +0.05(+0.11%) |
Jul 12, 2007 | 41.58 | 41.82 | 41.30 | 41.78 | 16,744,141 | +0.33(+0.80%) |
Jul 11, 2007 | 41.02 | 41.54 | 40.99 | 41.45 | 16,901,024 | +0.44(+1.06%) |
Jul 10, 2007 | 41.33 | 41.45 | 40.97 | 41.02 | 21,741,920 | -0.34(-0.83%) |
Jul 09, 2007 | 41.12 | 41.76 | 40.88 | 41.36 | 28,499,038 | +0.39(+0.95%) |
Jul 06, 2007 | 40.95 | 41.15 | 40.89 | 40.97 | 11,461,993 | -0.10(-0.24%) |
Jul 05, 2007 | 40.95 | 41.16 | 40.80 | 41.07 | 12,585,301 | +0.22(+0.53%) |
Jul 03, 2007 | 40.89 | 41.07 | 40.81 | 40.85 | 7,151,808 | +0.07(+0.16%) |
Jul 02, 2007 | 40.85 | 40.89 | 40.48 | 40.79 | 12,290,118 | +0.15(+0.37%) |
Jun 29, 2007 | 40.61 | 40.85 | 40.37 | 40.64 | 18,234,338 | +0.08(+0.20%) |
Jun 28, 2007 | 40.56 | 40.78 | 40.36 | 40.56 | 14,429,344 | +0.03(+0.08%) |
Jun 27, 2007 | 40.56 | 40.58 | 40.27 | 40.52 | 21,468,920 | -0.13(-0.32%) |
Jun 26, 2007 | 40.30 | 40.86 | 40.44 | 40.66 | 21,090,096 | +0.36(+0.88%) |
Jun 25, 2007 | 40.23 | 40.56 | 40.21 | 40.30 | 19,663,672 | +0.25(+0.63%) |
Jun 22, 2007 | 40.93 | 40.87 | 40.05 | 40.05 | 33,453,664 | -0.91(-2.22%) |
Jun 21, 2007 | 40.91 | 41.11 | 40.75 | 40.96 | 15,723,050 | +0.05(+0.11%) |
Jun 20, 2007 | 41.23 | 41.44 | 40.88 | 40.91 | 17,332,574 | -0.25(-0.61%) |
Jun 19, 2007 | 41.11 | 41.33 | 41.02 | 41.16 | 17,291,178 | +0.06(+0.14%) |
Jun 18, 2007 | 41.45 | 41.48 | 41.04 | 41.11 | 12,905,720 | -0.29(-0.70%) |
Jun 15, 2007 | 41.28 | 41.63 | 41.26 | 41.40 | 25,500,586 | +0.21(+0.51%) |
Jun 14, 2007 | 41.02 | 41.29 | 41.01 | 41.18 | 13,788,695 | +0.18(+0.43%) |
Jun 13, 2007 | 40.83 | 41.06 | 40.44 | 41.01 | 22,467,264 | +0.23(+0.57%) |
Jun 12, 2007 | 41.05 | 41.16 | 40.73 | 40.78 | 18,077,106 | -0.29(-0.71%) |
Jun 11, 2007 | 41.47 | 41.47 | 40.99 | 41.07 | 13,640,389 | +0.09(+0.23%) |
Jun 08, 2007 | 40.89 | 41.12 | 40.53 | 40.97 | 21,143,764 | +0.09(+0.21%) |
Jun 07, 2007 | 41.31 | 41.48 | 40.88 | 40.89 | 21,603,850 | -0.59(-1.43%) |
Jun 06, 2007 | 41.75 | 41.83 | 41.25 | 41.48 | 17,490,152 | -0.27(-0.65%) |
Jun 05, 2007 | 41.81 | 41.91 | 41.56 | 41.75 | 17,305,754 | -0.19(-0.46%) |
Jun 04, 2007 | 41.82 | 41.99 | 41.55 | 41.94 | 15,300,617 | +0.13(+0.30%) |