Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.51 | 46.85 | 45.67 | 46.55 | 5,761,281 | +0.43(+0.93%) |
Mar 28, 2008 | 46.28 | 46.61 | 46.04 | 46.12 | 4,349,055 | -0.64(-1.36%) |
Mar 27, 2008 | 48.07 | 48.68 | 46.69 | 46.76 | 7,343,886 | -0.97(-2.04%) |
Mar 26, 2008 | 47.64 | 47.95 | 47.19 | 47.73 | 8,110,095 | +0.02(+0.05%) |
Mar 25, 2008 | 47.21 | 48.09 | 46.71 | 47.71 | 10,632,782 | +0.78(+1.66%) |
Mar 24, 2008 | 45.48 | 47.01 | 45.48 | 46.93 | 8,995,620 | +1.49(+3.28%) |
Mar 21, 2008 | 43.65 | 45.71 | 43.62 | 45.44 | 8,256,745 | +0.00(+0.00%) |
Mar 20, 2008 | 43.65 | 45.71 | 43.62 | 45.44 | 8,256,745 | +1.82(+4.17%) |
Mar 19, 2008 | 43.94 | 44.93 | 43.62 | 43.62 | 7,554,263 | -0.57(-1.28%) |
Mar 18, 2008 | 43.86 | 44.24 | 42.99 | 44.18 | 7,962,452 | +0.94(+2.17%) |
Mar 17, 2008 | 43.27 | 43.63 | 42.74 | 43.25 | 7,555,159 | -0.36(-0.82%) |
Mar 14, 2008 | 44.84 | 45.03 | 43.05 | 43.60 | 9,493,051 | -0.94(-2.11%) |
Mar 13, 2008 | 44.31 | 44.91 | 43.98 | 44.54 | 10,129,239 | -0.31(-0.69%) |
Mar 12, 2008 | 44.86 | 45.66 | 44.70 | 44.85 | 8,870,069 | -0.01(-0.03%) |
Mar 11, 2008 | 43.76 | 44.87 | 43.60 | 44.86 | 8,271,867 | +1.70(+3.93%) |
Mar 10, 2008 | 43.32 | 43.73 | 42.97 | 43.17 | 6,836,060 | -0.04(-0.08%) |
Mar 07, 2008 | 42.99 | 43.90 | 42.94 | 43.20 | 7,973,270 | +0.19(+0.43%) |
Mar 06, 2008 | 43.96 | 44.01 | 42.99 | 43.02 | 8,569,425 | -0.57(-1.30%) |
Mar 05, 2008 | 44.18 | 44.84 | 43.19 | 43.58 | 19,510,774 | -1.12(-2.50%) |
Mar 04, 2008 | 44.49 | 45.12 | 44.16 | 44.70 | 9,492,096 | -0.09(-0.19%) |
Mar 03, 2008 | 44.36 | 45.28 | 44.20 | 44.79 | 8,660,513 | +0.42(+0.95%) |
Feb 29, 2008 | 45.02 | 45.32 | 44.16 | 44.36 | 7,535,748 | -0.85(-1.87%) |
Feb 28, 2008 | 45.99 | 46.31 | 44.82 | 45.21 | 7,582,491 | -1.00(-2.16%) |
Feb 27, 2008 | 46.46 | 46.57 | 45.07 | 46.20 | 14,549,454 | -1.41(-2.96%) |
Feb 26, 2008 | 47.01 | 48.13 | 46.89 | 47.62 | 9,649,873 | +0.59(+1.26%) |
Feb 25, 2008 | 47.30 | 47.64 | 46.76 | 47.02 | 8,354,939 | -0.28(-0.59%) |
Feb 22, 2008 | 46.79 | 47.36 | 46.44 | 47.30 | 6,097,360 | +0.75(+1.62%) |
Feb 21, 2008 | 46.49 | 47.29 | 46.24 | 46.55 | 8,630,485 | +0.29(+0.63%) |
Feb 20, 2008 | 44.78 | 46.57 | 44.76 | 46.25 | 6,855,299 | +1.24(+2.75%) |
Feb 19, 2008 | 46.33 | 46.39 | 44.76 | 45.02 | 5,425,419 | -0.78(-1.71%) |
Feb 18, 2008 | 45.57 | 45.84 | 45.22 | 45.80 | 5,933,101 | +0.00(+0.00%) |
Feb 15, 2008 | 45.57 | 45.84 | 45.22 | 45.80 | 5,933,101 | -0.06(-0.14%) |
Feb 14, 2008 | 47.10 | 47.28 | 45.66 | 45.86 | 5,970,091 | -1.20(-2.54%) |
Feb 13, 2008 | 46.71 | 47.18 | 46.32 | 47.06 | 6,870,489 | +0.91(+1.97%) |
Feb 12, 2008 | 46.16 | 46.96 | 45.86 | 46.15 | 6,213,616 | +0.29(+0.64%) |
Feb 11, 2008 | 45.33 | 46.03 | 45.12 | 45.85 | 6,734,581 | +0.54(+1.20%) |
Feb 08, 2008 | 46.29 | 47.00 | 45.10 | 45.31 | 10,361,143 | -1.08(-2.33%) |
Feb 07, 2008 | 46.08 | 46.85 | 45.36 | 46.39 | 11,798,324 | +0.75(+1.63%) |
Feb 06, 2008 | 46.76 | 46.99 | 45.63 | 45.65 | 10,279,313 | -0.83(-1.79%) |
Feb 05, 2008 | 47.23 | 47.91 | 46.16 | 46.48 | 9,678,430 | -1.51(-3.15%) |
Feb 04, 2008 | 48.71 | 48.88 | 47.66 | 47.99 | 5,985,020 | -0.58(-1.20%) |
Feb 01, 2008 | 48.80 | 49.02 | 47.98 | 48.57 | 8,454,400 | -0.11(-0.22%) |
Jan 31, 2008 | 47.02 | 49.85 | 46.80 | 48.68 | 11,112,261 | +1.23(+2.58%) |
Jan 30, 2008 | 47.67 | 48.43 | 47.04 | 47.45 | 8,047,609 | -0.32(-0.67%) |
Jan 29, 2008 | 47.64 | 47.86 | 46.79 | 47.77 | 7,962,922 | +0.23(+0.48%) |
Jan 28, 2008 | 46.84 | 47.55 | 46.57 | 47.54 | 7,547,932 | +0.64(+1.37%) |
Jan 25, 2008 | 48.21 | 48.71 | 46.86 | 46.90 | 7,764,321 | -1.21(-2.52%) |
Jan 24, 2008 | 48.99 | 49.01 | 47.36 | 48.11 | 8,677,787 | -1.05(-2.13%) |
Jan 23, 2008 | 46.79 | 49.44 | 46.37 | 49.16 | 14,018,560 | +1.83(+3.86%) |
Jan 22, 2008 | 44.94 | 47.86 | 44.69 | 47.33 | 13,707,883 | +1.10(+2.37%) |
Jan 21, 2008 | 46.95 | 47.16 | 45.60 | 46.23 | 10,270,000 | +0.00(+0.00%) |
Jan 18, 2008 | 46.95 | 47.16 | 45.60 | 46.23 | 10,203,005 | +0.16(+0.36%) |
Jan 17, 2008 | 45.92 | 46.97 | 45.91 | 46.07 | 9,995,115 | +0.14(+0.31%) |
Jan 16, 2008 | 45.85 | 46.64 | 45.66 | 45.93 | 13,399,983 | +0.09(+0.19%) |
Jan 15, 2008 | 45.90 | 46.29 | 45.65 | 45.84 | 9,577,672 | -0.52(-1.13%) |
Jan 14, 2008 | 47.99 | 47.99 | 45.58 | 46.36 | 14,127,051 | -1.23(-2.59%) |
Jan 11, 2008 | 49.71 | 49.79 | 47.29 | 47.59 | 11,486,005 | -2.46(-4.91%) |
Jan 10, 2008 | 47.67 | 50.47 | 47.48 | 50.05 | 15,060,740 | +1.86(+3.85%) |
Jan 09, 2008 | 46.76 | 48.25 | 46.50 | 48.20 | 12,285,871 | +1.65(+3.54%) |
Jan 08, 2008 | 47.29 | 47.91 | 46.51 | 46.55 | 8,174,290 | -0.72(-1.53%) |
Jan 07, 2008 | 47.04 | 47.74 | 46.43 | 47.27 | 5,545,960 | +0.24(+0.50%) |
Jan 04, 2008 | 47.93 | 47.93 | 46.84 | 47.04 | 6,889,291 | -1.05(-2.19%) |
Jan 03, 2008 | 49.09 | 49.35 | 47.94 | 48.09 | 4,886,393 | -0.73(-1.50%) |
Jan 02, 2008 | 49.89 | 49.91 | 48.80 | 48.82 | 5,214,484 | -1.16(-2.32%) |
Jan 01, 2008 | 50.31 | 50.47 | 49.96 | 49.98 | 2,599,027 | +0.00(+0.00%) |
Dec 31, 2007 | 50.31 | 50.47 | 49.96 | 49.98 | 2,561,745 | -0.33(-0.66%) |
Dec 28, 2007 | 50.26 | 50.67 | 50.02 | 50.31 | 2,609,392 | +0.26(+0.52%) |
Dec 27, 2007 | 50.60 | 50.80 | 49.97 | 50.05 | 2,921,580 | -0.52(-1.03%) |
Dec 26, 2007 | 50.86 | 50.86 | 49.83 | 50.58 | 2,907,586 | -0.12(-0.24%) |
Dec 24, 2007 | 50.43 | 50.87 | 50.21 | 50.70 | 1,526,182 | +0.49(+0.97%) |
Dec 21, 2007 | 49.83 | 50.21 | 49.69 | 50.21 | 8,184,134 | +0.85(+1.73%) |
Dec 20, 2007 | 49.45 | 49.50 | 48.72 | 49.36 | 4,343,693 | +0.35(+0.72%) |
Dec 19, 2007 | 49.20 | 49.20 | 48.44 | 49.01 | 3,829,663 | -0.04(-0.07%) |
Dec 18, 2007 | 49.19 | 49.35 | 48.36 | 49.04 | 4,567,702 | +0.20(+0.41%) |
Dec 17, 2007 | 49.00 | 49.44 | 48.78 | 48.84 | 4,148,263 | -0.23(-0.47%) |
Dec 14, 2007 | 48.90 | 49.51 | 48.43 | 49.07 | 10,796,464 | -0.04(-0.07%) |
Dec 13, 2007 | 46.94 | 50.04 | 46.64 | 49.11 | 24,508,704 | -1.18(-2.35%) |
Dec 12, 2007 | 51.08 | 51.13 | 49.73 | 50.29 | 9,550,793 | +0.16(+0.33%) |
Dec 11, 2007 | 50.95 | 51.74 | 50.04 | 50.12 | 6,725,806 | -0.92(-1.81%) |
Dec 10, 2007 | 51.91 | 51.99 | 50.73 | 51.05 | 6,436,006 | -0.42(-0.81%) |
Dec 07, 2007 | 50.91 | 52.07 | 50.87 | 51.46 | 7,538,399 | +0.72(+1.41%) |
Dec 06, 2007 | 49.47 | 51.00 | 49.44 | 50.75 | 9,136,252 | +0.85(+1.69%) |
Dec 05, 2007 | 50.12 | 50.78 | 49.38 | 49.90 | 8,906,823 | +0.34(+0.69%) |
Dec 04, 2007 | 47.83 | 49.74 | 47.76 | 49.56 | 7,072,702 | +1.60(+3.33%) |
Dec 03, 2007 | 48.29 | 48.65 | 47.80 | 47.96 | 5,081,842 | -0.33(-0.68%) |
Nov 30, 2007 | 48.72 | 48.96 | 48.04 | 48.29 | 6,874,600 | +0.22(+0.46%) |
Nov 29, 2007 | 47.97 | 48.40 | 47.64 | 48.07 | 4,744,511 | +0.08(+0.16%) |
Nov 28, 2007 | 47.87 | 48.33 | 47.22 | 47.99 | 7,706,605 | +0.74(+1.56%) |
Nov 27, 2007 | 46.84 | 48.18 | 46.84 | 47.25 | 5,451,175 | +0.41(+0.87%) |
Nov 26, 2007 | 48.28 | 48.28 | 46.83 | 46.84 | 5,095,985 | -1.14(-2.37%) |
Nov 23, 2007 | 47.52 | 48.33 | 47.49 | 47.98 | 2,897,905 | +0.64(+1.36%) |
Nov 21, 2007 | 47.64 | 48.20 | 47.24 | 47.34 | 5,194,164 | -0.19(-0.39%) |
Nov 20, 2007 | 47.82 | 48.55 | 46.61 | 47.52 | 7,196,392 | -0.09(-0.20%) |
Nov 19, 2007 | 47.75 | 48.06 | 47.35 | 47.62 | 6,065,424 | -0.24(-0.51%) |
Nov 16, 2007 | 47.71 | 48.05 | 47.19 | 47.86 | 6,151,515 | +0.33(+0.69%) |
Nov 15, 2007 | 47.24 | 48.23 | 47.08 | 47.53 | 6,516,451 | +0.20(+0.42%) |
Nov 14, 2007 | 48.72 | 48.78 | 47.24 | 47.33 | 6,307,587 | -0.97(-2.00%) |
Nov 13, 2007 | 47.47 | 48.36 | 47.31 | 48.30 | 8,156,854 | +1.20(+2.56%) |
Nov 12, 2007 | 46.69 | 48.14 | 46.69 | 47.09 | 6,229,746 | +0.32(+0.67%) |
Nov 09, 2007 | 47.71 | 47.80 | 46.57 | 46.78 | 5,988,358 | -0.92(-1.94%) |
Nov 08, 2007 | 48.05 | 48.72 | 46.52 | 47.70 | 8,173,789 | +0.31(+0.65%) |
Nov 07, 2007 | 47.90 | 48.14 | 47.21 | 47.39 | 5,150,318 | -0.82(-1.69%) |
Nov 06, 2007 | 47.14 | 48.28 | 47.14 | 48.21 | 6,242,308 | +0.98(+2.08%) |
Nov 05, 2007 | 46.66 | 47.49 | 46.58 | 47.23 | 5,208,785 | +0.24(+0.52%) |
Nov 02, 2007 | 46.83 | 47.39 | 45.24 | 46.99 | 8,589,201 | +0.52(+1.11%) |
Nov 01, 2007 | 47.79 | 48.04 | 46.41 | 46.47 | 6,118,070 | -1.72(-3.57%) |
Oct 31, 2007 | 48.18 | 48.45 | 47.13 | 48.19 | 5,330,400 | +0.08(+0.16%) |
Oct 30, 2007 | 48.00 | 48.43 | 47.82 | 48.11 | 3,494,646 | +0.11(+0.22%) |
Oct 29, 2007 | 46.78 | 49.46 | 46.78 | 48.00 | 4,711,877 | +1.05(+2.24%) |
Oct 26, 2007 | 46.78 | 47.34 | 46.33 | 46.95 | 3,978,589 | +0.51(+1.10%) |
Oct 25, 2007 | 47.00 | 47.62 | 45.86 | 46.44 | 9,465,560 | -0.30(-0.64%) |
Oct 24, 2007 | 47.09 | 47.24 | 46.07 | 46.74 | 6,579,087 | -0.68(-1.44%) |
Oct 23, 2007 | 48.04 | 48.18 | 46.98 | 47.42 | 4,881,304 | -0.62(-1.28%) |
Oct 22, 2007 | 46.81 | 48.36 | 46.74 | 48.04 | 6,301,798 | +0.97(+2.05%) |
Oct 19, 2007 | 47.59 | 47.92 | 46.81 | 47.07 | 7,541,001 | -0.59(-1.25%) |
Oct 18, 2007 | 47.58 | 47.96 | 47.07 | 47.67 | 3,812,371 | +0.01(+0.01%) |
Oct 17, 2007 | 47.74 | 47.97 | 47.12 | 47.66 | 6,343,599 | +0.41(+0.86%) |
Oct 16, 2007 | 47.61 | 47.66 | 46.85 | 47.25 | 6,106,820 | -0.44(-0.93%) |
Oct 15, 2007 | 48.58 | 48.65 | 47.19 | 47.69 | 7,525,301 | -1.02(-2.10%) |
Oct 12, 2007 | 48.83 | 49.07 | 48.40 | 48.72 | 9,578,299 | -0.89(-1.79%) |
Oct 11, 2007 | 49.39 | 50.55 | 49.29 | 49.61 | 9,956,465 | +0.08(+0.16%) |
Oct 10, 2007 | 48.95 | 50.12 | 48.16 | 49.53 | 38,198,828 | +4.17(+9.19%) |
Oct 09, 2007 | 45.67 | 45.82 | 44.91 | 45.36 | 5,572,657 | -0.29(-0.63%) |
Oct 08, 2007 | 45.57 | 46.03 | 45.41 | 45.65 | 3,710,082 | +0.32(+0.70%) |
Oct 05, 2007 | 44.86 | 45.85 | 44.80 | 45.33 | 5,152,408 | +0.85(+1.90%) |
Oct 04, 2007 | 44.56 | 44.91 | 44.38 | 44.49 | 3,315,823 | +0.12(+0.27%) |
Oct 03, 2007 | 43.95 | 45.12 | 43.95 | 44.36 | 4,213,875 | +0.21(+0.49%) |
Oct 02, 2007 | 44.36 | 44.42 | 43.82 | 44.15 | 5,450,385 | -0.14(-0.31%) |
Oct 01, 2007 | 44.08 | 44.56 | 43.86 | 44.28 | 5,517,554 | +0.32(+0.72%) |
Sep 28, 2007 | 43.95 | 44.44 | 43.85 | 43.97 | 5,694,846 | +0.18(+0.41%) |
Sep 27, 2007 | 43.50 | 43.91 | 43.49 | 43.79 | 3,889,601 | +0.31(+0.71%) |
Sep 26, 2007 | 42.71 | 43.63 | 42.63 | 43.48 | 6,049,896 | +0.94(+2.21%) |
Sep 25, 2007 | 42.16 | 42.71 | 41.68 | 42.54 | 7,192,113 | -0.62(-1.44%) |
Sep 24, 2007 | 43.44 | 43.55 | 42.79 | 43.17 | 5,301,309 | -0.34(-0.77%) |
Sep 21, 2007 | 43.90 | 44.05 | 43.20 | 43.50 | 8,139,529 | -0.31(-0.70%) |
Sep 20, 2007 | 44.08 | 44.28 | 43.45 | 43.81 | 5,611,030 | -0.55(-1.24%) |
Sep 19, 2007 | 44.31 | 44.95 | 44.06 | 44.36 | 5,418,858 | +0.07(+0.16%) |
Sep 18, 2007 | 42.93 | 44.81 | 42.93 | 44.29 | 7,188,160 | +1.66(+3.88%) |
Sep 17, 2007 | 42.69 | 43.17 | 42.34 | 42.64 | 3,943,850 | -0.32(-0.75%) |
Sep 14, 2007 | 42.74 | 43.19 | 42.40 | 42.96 | 4,420,406 | +0.01(+0.02%) |
Sep 13, 2007 | 42.20 | 43.20 | 41.96 | 42.95 | 6,063,795 | +1.05(+2.51%) |
Sep 12, 2007 | 41.81 | 42.33 | 41.60 | 41.90 | 3,965,846 | -0.08(-0.19%) |
Sep 11, 2007 | 41.28 | 42.19 | 41.21 | 41.98 | 6,003,945 | +0.97(+2.36%) |
Sep 10, 2007 | 40.90 | 41.54 | 40.48 | 41.01 | 6,783,016 | +0.17(+0.42%) |
Sep 07, 2007 | 41.41 | 41.43 | 40.59 | 40.84 | 8,445,238 | -0.92(-2.21%) |
Sep 06, 2007 | 42.62 | 42.71 | 40.19 | 41.76 | 8,899,871 | -0.51(-1.20%) |
Sep 05, 2007 | 41.73 | 42.61 | 41.47 | 42.27 | 18,807,818 | -1.87(-4.24%) |
Sep 04, 2007 | 44.39 | 44.55 | 43.99 | 44.14 | 3,324,711 | -0.10(-0.23%) |
Aug 31, 2007 | 43.99 | 44.56 | 43.92 | 44.24 | 3,437,458 | +0.52(+1.20%) |
Aug 30, 2007 | 43.50 | 44.06 | 43.40 | 43.72 | 2,942,116 | -0.21(-0.47%) |
Aug 29, 2007 | 42.60 | 43.95 | 42.44 | 43.93 | 4,492,325 | +1.66(+3.92%) |
Aug 28, 2007 | 43.60 | 43.73 | 42.15 | 42.27 | 6,053,383 | -1.45(-3.33%) |
Aug 27, 2007 | 44.19 | 44.33 | 43.71 | 43.73 | 3,202,724 | -0.47(-1.05%) |
Aug 24, 2007 | 43.73 | 44.21 | 43.47 | 44.19 | 3,173,906 | +0.59(+1.36%) |
Aug 23, 2007 | 44.09 | 44.23 | 43.40 | 43.60 | 5,417,345 | -0.29(-0.67%) |
Aug 22, 2007 | 43.46 | 44.16 | 43.28 | 43.89 | 4,700,510 | +0.70(+1.63%) |
Aug 21, 2007 | 41.70 | 43.31 | 41.57 | 43.19 | 7,567,126 | +1.68(+4.06%) |
Aug 20, 2007 | 41.83 | 42.48 | 41.07 | 41.50 | 7,361,005 | -0.32(-0.75%) |
Aug 17, 2007 | 42.77 | 43.37 | 41.41 | 41.82 | 13,592,540 | -0.62(-1.45%) |
Aug 16, 2007 | 41.70 | 42.67 | 41.01 | 42.44 | 9,031,244 | +0.53(+1.27%) |
Aug 15, 2007 | 43.63 | 43.63 | 41.76 | 41.91 | 9,708,301 | -1.65(-3.80%) |
Aug 14, 2007 | 44.08 | 44.25 | 43.50 | 43.56 | 6,047,347 | -0.70(-1.59%) |
Aug 13, 2007 | 45.14 | 45.52 | 14.63 | 44.26 | 5,794,000 | -1.05(-2.32%) |
Aug 10, 2007 | 45.14 | 45.88 | 44.78 | 45.32 | 7,229,697 | +0.01(+0.02%) |
Aug 09, 2007 | 46.20 | 46.98 | 45.31 | 45.31 | 9,481,675 | -1.23(-2.63%) |
Aug 08, 2007 | 46.57 | 46.66 | 45.80 | 46.53 | 9,360,617 | +0.40(+0.87%) |
Aug 07, 2007 | 44.78 | 46.44 | 44.77 | 46.13 | 11,049,889 | +1.05(+2.32%) |
Aug 06, 2007 | 43.72 | 45.11 | 43.37 | 45.09 | 6,489,510 | +1.75(+4.03%) |
Aug 03, 2007 | 43.89 | 44.26 | 43.28 | 43.34 | 8,522,440 | -0.25(-0.58%) |
Aug 02, 2007 | 43.07 | 43.68 | 42.95 | 43.59 | 5,874,632 | +0.52(+1.20%) |
Aug 01, 2007 | 42.99 | 43.79 | 42.27 | 43.07 | 9,301,454 | +0.23(+0.54%) |
Jul 31, 2007 | 42.72 | 43.75 | 42.72 | 42.84 | 8,181,181 | +0.23(+0.54%) |
Jul 30, 2007 | 41.96 | 42.68 | 41.92 | 42.62 | 8,800,039 | +0.65(+1.55%) |
Jul 27, 2007 | 42.44 | 42.86 | 41.89 | 41.96 | 7,154,712 | -0.34(-0.81%) |
Jul 26, 2007 | 42.70 | 43.01 | 41.80 | 42.31 | 8,796,478 | -0.90(-2.07%) |
Jul 25, 2007 | 43.42 | 43.43 | 42.64 | 43.20 | 4,942,381 | +0.11(+0.25%) |
Jul 24, 2007 | 43.63 | 44.45 | 42.95 | 43.10 | 7,191,490 | -0.54(-1.23%) |
Jul 23, 2007 | 44.16 | 44.23 | 43.54 | 43.63 | 3,632,068 | -0.25(-0.57%) |
Jul 20, 2007 | 44.55 | 44.56 | 43.69 | 43.88 | 5,145,491 | -0.67(-1.50%) |
Jul 19, 2007 | 44.95 | 44.96 | 44.31 | 44.55 | 4,311,529 | -0.17(-0.38%) |
Jul 18, 2007 | 44.49 | 44.94 | 44.43 | 44.72 | 5,518,634 | +0.21(+0.47%) |
Jul 17, 2007 | 44.27 | 44.76 | 44.18 | 44.51 | 5,218,658 | +0.20(+0.45%) |
Jul 16, 2007 | 44.85 | 45.01 | 44.18 | 44.31 | 4,219,130 | -0.81(-1.79%) |
Jul 13, 2007 | 44.24 | 45.19 | 43.89 | 45.12 | 6,396,286 | +0.89(+2.01%) |
Jul 12, 2007 | 43.53 | 44.31 | 43.29 | 44.23 | 7,327,442 | +0.73(+1.68%) |
Jul 11, 2007 | 43.24 | 43.60 | 43.16 | 43.50 | 4,639,499 | +0.15(+0.35%) |
Jul 10, 2007 | 43.70 | 43.70 | 42.93 | 43.35 | 6,662,206 | -0.61(-1.39%) |
Jul 09, 2007 | 44.16 | 44.16 | 43.68 | 43.96 | 6,077,473 | -0.06(-0.13%) |
Jul 06, 2007 | 43.18 | 44.18 | 43.10 | 44.02 | 5,960,237 | +0.95(+2.20%) |
Jul 05, 2007 | 42.99 | 43.13 | 42.71 | 43.07 | 4,305,892 | +0.03(+0.07%) |
Jul 03, 2007 | 42.93 | 43.19 | 42.66 | 43.05 | 4,029,964 | -0.12(-0.28%) |
Jul 02, 2007 | 42.63 | 43.21 | 42.58 | 43.17 | 6,190,741 | +1.24(+2.96%) |
Jun 29, 2007 | 41.96 | 42.34 | 41.76 | 41.93 | 7,007,331 | +0.21(+0.52%) |
Jun 28, 2007 | 41.86 | 42.08 | 41.50 | 41.71 | 5,208,589 | -0.11(-0.27%) |
Jun 27, 2007 | 40.94 | 41.90 | 40.89 | 41.83 | 6,532,315 | +0.75(+1.83%) |
Jun 26, 2007 | 41.02 | 41.19 | 40.88 | 41.07 | 7,056,688 | +0.09(+0.23%) |
Jun 25, 2007 | 40.98 | 41.10 | 40.63 | 40.98 | 5,584,435 | +0.02(+0.05%) |
Jun 22, 2007 | 40.76 | 41.25 | 40.62 | 40.96 | 6,353,872 | -0.01(-0.04%) |
Jun 21, 2007 | 40.26 | 41.00 | 40.05 | 40.97 | 6,863,259 | +0.60(+1.49%) |
Jun 20, 2007 | 40.42 | 40.71 | 40.05 | 40.37 | 5,193,575 | +0.01(+0.04%) |
Jun 19, 2007 | 39.92 | 40.42 | 39.91 | 40.36 | 4,761,312 | +0.24(+0.59%) |
Jun 18, 2007 | 40.06 | 40.44 | 40.06 | 40.12 | 3,290,892 | -0.06(-0.16%) |
Jun 15, 2007 | 40.27 | 40.43 | 40.14 | 40.19 | 5,395,818 | +0.24(+0.59%) |
Jun 14, 2007 | 39.99 | 40.19 | 39.84 | 39.95 | 3,214,684 | -0.15(-0.38%) |
Jun 13, 2007 | 39.51 | 40.10 | 39.48 | 40.10 | 3,965,457 | +0.58(+1.47%) |
Jun 12, 2007 | 39.53 | 39.93 | 39.48 | 39.52 | 3,485,320 | -0.39(-0.97%) |
Jun 11, 2007 | 39.92 | 40.06 | 39.63 | 39.91 | 4,018,279 | -0.22(-0.55%) |
Jun 08, 2007 | 39.51 | 40.29 | 39.51 | 40.13 | 5,554,368 | +0.54(+1.36%) |
Jun 07, 2007 | 40.14 | 40.34 | 39.59 | 39.59 | 9,683,799 | -0.40(-1.00%) |
Jun 06, 2007 | 39.62 | 40.14 | 39.30 | 39.99 | 6,954,141 | +0.27(+0.67%) |
Jun 05, 2007 | 40.00 | 40.05 | 39.51 | 39.73 | 4,134,630 | -0.48(-1.19%) |
Jun 04, 2007 | 40.09 | 40.62 | 40.06 | 40.21 | 3,836,663 | -0.12(-0.30%) |
Jun 01, 2007 | 40.51 | 40.77 | 39.76 | 40.33 | 6,907,338 | -0.13(-0.32%) |
May 31, 2007 | 40.21 | 41.16 | 40.10 | 40.46 | 9,838,546 | -0.04(-0.11%) |
May 30, 2007 | 40.34 | 40.54 | 40.06 | 40.50 | 4,415,873 | -0.03(-0.07%) |
May 29, 2007 | 40.34 | 40.82 | 40.29 | 40.53 | 4,562,622 | +0.12(+0.30%) |
May 25, 2007 | 40.47 | 40.62 | 40.20 | 40.41 | 4,743,863 | +0.07(+0.18%) |
May 24, 2007 | 40.19 | 40.71 | 40.11 | 40.34 | 6,840,517 | +0.20(+0.50%) |
May 23, 2007 | 40.40 | 40.74 | 40.09 | 40.14 | 5,708,393 | +0.05(+0.12%) |
May 22, 2007 | 39.83 | 40.19 | 39.72 | 40.09 | 8,415,826 | +0.13(+0.32%) |
May 21, 2007 | 40.42 | 40.47 | 39.73 | 39.96 | 4,946,243 | -0.46(-1.13%) |
May 18, 2007 | 40.06 | 40.42 | 39.88 | 40.42 | 5,283,561 | +0.59(+1.49%) |
May 17, 2007 | 39.28 | 40.02 | 39.22 | 39.82 | 5,108,494 | +0.55(+1.40%) |
May 16, 2007 | 38.95 | 39.28 | 38.72 | 39.27 | 4,193,395 | +0.43(+1.11%) |
May 15, 2007 | 39.30 | 39.53 | 38.74 | 38.84 | 4,981,371 | -0.35(-0.90%) |
May 14, 2007 | 39.41 | 39.68 | 39.08 | 39.19 | 5,648,451 | -0.19(-0.49%) |
May 11, 2007 | 39.09 | 39.77 | 39.03 | 39.38 | 4,582,754 | +0.01(+0.04%) |
May 10, 2007 | 39.73 | 40.27 | 39.13 | 39.37 | 7,264,594 | +0.01(+0.02%) |
May 09, 2007 | 39.10 | 39.51 | 39.01 | 39.36 | 7,150,334 | +0.24(+0.60%) |
May 08, 2007 | 38.97 | 39.15 | 38.90 | 39.13 | 6,240,921 | +0.38(+0.98%) |
May 07, 2007 | 38.65 | 38.96 | 38.53 | 38.75 | 3,486,609 | +0.21(+0.54%) |
May 04, 2007 | 38.27 | 38.70 | 38.18 | 38.54 | 6,182,581 | +0.47(+1.22%) |
May 03, 2007 | 38.43 | 38.57 | 37.97 | 38.07 | 5,549,885 | -0.15(-0.39%) |
May 02, 2007 | 38.27 | 38.89 | 38.18 | 38.22 | 3,858,944 | -0.08(-0.21%) |
May 01, 2007 | 38.39 | 38.62 | 38.05 | 38.30 | 5,449,972 | -0.08(-0.21%) |
Apr 30, 2007 | 38.95 | 39.18 | 38.37 | 38.38 | 5,834,262 | -0.64(-1.63%) |
Apr 27, 2007 | 38.70 | 39.10 | 38.45 | 39.02 | 5,964,963 | +0.30(+0.78%) |
Apr 26, 2007 | 38.73 | 38.95 | 38.66 | 38.72 | 3,765,050 | -0.16(-0.42%) |
Apr 25, 2007 | 38.93 | 39.06 | 38.64 | 38.88 | 4,964,555 | +0.01(+0.04%) |
Apr 24, 2007 | 39.10 | 39.12 | 38.71 | 38.87 | 5,513,446 | -0.45(-1.15%) |
Apr 23, 2007 | 39.48 | 39.63 | 39.12 | 39.32 | 3,861,007 | -0.17(-0.44%) |
Apr 20, 2007 | 40.03 | 40.17 | 39.30 | 39.49 | 8,678,733 | -0.14(-0.36%) |
Apr 19, 2007 | 39.22 | 39.71 | 39.20 | 39.63 | 4,587,693 | +0.21(+0.55%) |
Apr 18, 2007 | 39.56 | 39.91 | 39.26 | 39.42 | 4,959,786 | -0.42(-1.04%) |
Apr 17, 2007 | 39.69 | 40.14 | 39.53 | 39.84 | 8,316,546 | +0.86(+2.21%) |
Apr 16, 2007 | 38.93 | 39.02 | 38.69 | 38.98 | 3,952,553 | +0.17(+0.44%) |
Apr 13, 2007 | 39.24 | 39.24 | 38.55 | 38.80 | 3,668,162 | -0.37(-0.95%) |
Apr 12, 2007 | 39.18 | 39.43 | 38.51 | 39.18 | 5,174,982 | +0.47(+1.20%) |
Apr 11, 2007 | 39.13 | 39.25 | 38.57 | 38.71 | 5,393,600 | -0.46(-1.17%) |
Apr 10, 2007 | 39.27 | 39.46 | 38.93 | 39.17 | 3,421,316 | -0.11(-0.27%) |
Apr 09, 2007 | 39.41 | 39.47 | 39.07 | 39.28 | 3,212,218 | -0.04(-0.11%) |
Apr 05, 2007 | 39.05 | 39.49 | 38.88 | 39.32 | 3,891,171 | +0.31(+0.79%) |
Apr 04, 2007 | 39.19 | 39.19 | 38.75 | 39.01 | 4,810,019 | -0.07(-0.18%) |
Apr 03, 2007 | 38.68 | 39.41 | 38.57 | 39.08 | 6,398,823 | +0.46(+1.19%) |