Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 44.47 | 44.62 | 44.13 | 44.24 | 19,866,912 | -0.07(-0.15%) |
Apr 29, 2008 | 44.34 | 44.50 | 44.26 | 44.30 | 11,688,007 | -0.09(-0.19%) |
Apr 28, 2008 | 44.38 | 44.62 | 44.29 | 44.39 | 13,759,071 | +0.01(+0.01%) |
Apr 25, 2008 | 44.55 | 44.64 | 44.14 | 44.38 | 13,925,642 | -0.04(-0.09%) |
Apr 24, 2008 | 44.32 | 44.67 | 44.19 | 44.42 | 14,579,152 | +0.11(+0.25%) |
Apr 23, 2008 | 44.26 | 44.50 | 44.01 | 44.31 | 16,141,054 | +0.14(+0.31%) |
Apr 22, 2008 | 43.56 | 44.28 | 43.38 | 44.17 | 19,997,218 | +0.44(+1.01%) |
Apr 21, 2008 | 43.68 | 43.89 | 43.55 | 43.73 | 13,612,287 | -0.13(-0.29%) |
Apr 18, 2008 | 43.56 | 44.05 | 43.48 | 43.85 | 16,289,779 | +0.49(+1.14%) |
Apr 17, 2008 | 43.28 | 43.52 | 43.22 | 43.36 | 13,408,911 | +0.04(+0.09%) |
Apr 16, 2008 | 43.38 | 43.46 | 42.94 | 43.32 | 19,136,204 | +0.03(+0.08%) |
Apr 15, 2008 | 43.27 | 43.53 | 42.85 | 43.29 | 26,330,060 | -0.06(-0.14%) |
Apr 14, 2008 | 43.51 | 43.80 | 43.35 | 43.35 | 15,670,446 | -0.17(-0.39%) |
Apr 11, 2008 | 43.65 | 44.01 | 43.48 | 43.52 | 14,005,374 | -0.22(-0.50%) |
Apr 10, 2008 | 43.69 | 43.89 | 43.62 | 43.74 | 12,545,323 | +0.03(+0.06%) |
Apr 09, 2008 | 43.66 | 43.85 | 43.48 | 43.71 | 13,027,329 | -0.02(-0.05%) |
Apr 08, 2008 | 43.51 | 43.92 | 43.35 | 43.73 | 13,438,715 | +0.12(+0.27%) |
Apr 07, 2008 | 43.29 | 43.68 | 43.19 | 43.61 | 13,500,567 | +0.27(+0.62%) |
Apr 04, 2008 | 43.02 | 43.49 | 42.88 | 43.34 | 12,253,408 | +0.30(+0.70%) |
Apr 03, 2008 | 42.73 | 43.24 | 42.73 | 43.04 | 11,603,681 | -0.03(-0.06%) |
Apr 02, 2008 | 43.42 | 43.50 | 42.96 | 43.06 | 14,849,638 | -0.37(-0.85%) |
Apr 01, 2008 | 42.94 | 43.47 | 42.54 | 43.43 | 16,992,942 | +0.66(+1.54%) |
Mar 31, 2008 | 42.39 | 42.87 | 42.02 | 42.77 | 20,728,736 | +0.46(+1.08%) |
Mar 28, 2008 | 42.34 | 42.86 | 42.24 | 42.32 | 13,278,003 | -0.29(-0.68%) |
Mar 27, 2008 | 42.74 | 43.02 | 42.54 | 42.61 | 16,337,068 | -0.05(-0.12%) |
Mar 26, 2008 | 42.34 | 42.76 | 42.34 | 42.66 | 17,220,582 | +0.10(+0.23%) |
Mar 25, 2008 | 42.81 | 42.95 | 42.43 | 42.56 | 14,423,821 | -0.22(-0.52%) |
Mar 24, 2008 | 42.96 | 43.22 | 42.62 | 42.79 | 14,995,859 | -0.32(-0.75%) |
Mar 21, 2008 | 42.84 | 43.19 | 42.78 | 43.11 | 24,684,576 | +0.00(+0.00%) |
Mar 20, 2008 | 42.84 | 43.19 | 42.78 | 43.11 | 24,684,576 | +0.33(+0.77%) |
Mar 19, 2008 | 43.12 | 43.39 | 42.74 | 42.78 | 24,031,596 | -0.28(-0.66%) |
Mar 18, 2008 | 42.69 | 43.06 | 42.48 | 43.06 | 22,843,686 | +0.84(+1.98%) |
Mar 17, 2008 | 40.64 | 42.39 | 40.64 | 42.23 | 33,447,742 | +0.92(+2.22%) |
Mar 14, 2008 | 41.78 | 41.78 | 41.05 | 41.31 | 31,598,006 | -0.11(-0.25%) |
Mar 13, 2008 | 41.22 | 41.83 | 40.66 | 41.42 | 23,978,066 | +0.17(+0.42%) |
Mar 12, 2008 | 41.18 | 41.63 | 40.97 | 41.24 | 19,916,532 | +0.07(+0.18%) |
Mar 11, 2008 | 40.72 | 41.23 | 40.54 | 41.17 | 21,680,850 | +0.73(+1.81%) |
Mar 10, 2008 | 40.68 | 40.71 | 40.33 | 40.44 | 21,580,270 | -0.12(-0.29%) |
Mar 07, 2008 | 40.92 | 41.16 | 40.49 | 40.56 | 22,663,006 | -0.74(-1.79%) |
Mar 06, 2008 | 41.51 | 41.74 | 41.22 | 41.30 | 18,407,950 | -0.33(-0.79%) |
Mar 05, 2008 | 41.38 | 41.73 | 41.30 | 41.63 | 20,701,236 | +0.32(+0.78%) |
Mar 04, 2008 | 40.95 | 41.41 | 40.89 | 41.30 | 21,759,568 | +0.27(+0.66%) |
Mar 03, 2008 | 40.88 | 41.08 | 40.63 | 41.03 | 13,408,505 | +0.18(+0.44%) |
Feb 29, 2008 | 41.34 | 41.38 | 40.80 | 40.85 | 18,242,088 | -0.49(-1.20%) |
Feb 28, 2008 | 41.61 | 41.86 | 41.21 | 41.35 | 12,959,492 | -0.22(-0.52%) |
Feb 27, 2008 | 41.68 | 42.10 | 41.51 | 41.57 | 14,513,381 | -0.45(-1.07%) |
Feb 26, 2008 | 41.98 | 42.25 | 41.80 | 42.02 | 13,981,797 | -0.09(-0.20%) |
Feb 25, 2008 | 41.76 | 42.16 | 41.68 | 42.10 | 15,134,116 | +0.44(+1.06%) |
Feb 22, 2008 | 41.38 | 41.73 | 41.21 | 41.66 | 15,380,498 | +0.13(+0.32%) |
Feb 21, 2008 | 41.79 | 41.92 | 41.38 | 41.53 | 16,811,350 | -0.16(-0.40%) |
Feb 20, 2008 | 41.98 | 42.01 | 41.61 | 41.69 | 20,888,014 | -0.28(-0.68%) |
Feb 19, 2008 | 41.71 | 42.09 | 41.57 | 41.98 | 15,761,702 | +0.50(+1.21%) |
Feb 18, 2008 | 41.32 | 41.61 | 41.18 | 41.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.32 | 41.61 | 41.18 | 41.47 | 18,071,710 | +0.07(+0.18%) |
Feb 14, 2008 | 41.74 | 41.96 | 41.29 | 41.40 | 16,476,460 | -0.41(-0.98%) |
Feb 13, 2008 | 41.27 | 42.03 | 41.27 | 41.81 | 16,971,566 | +0.29(+0.70%) |
Feb 12, 2008 | 40.97 | 41.64 | 40.89 | 41.52 | 17,321,504 | +0.72(+1.76%) |
Feb 11, 2008 | 40.97 | 40.97 | 40.46 | 40.80 | 16,884,840 | -0.10(-0.24%) |
Feb 08, 2008 | 41.44 | 41.67 | 40.84 | 40.90 | 20,229,490 | -0.51(-1.24%) |
Feb 07, 2008 | 41.42 | 41.66 | 41.21 | 41.42 | 20,767,080 | -0.16(-0.38%) |
Feb 06, 2008 | 41.66 | 41.78 | 41.40 | 41.57 | 14,493,920 | +0.12(+0.29%) |
Feb 05, 2008 | 42.02 | 42.03 | 41.41 | 41.45 | 17,168,338 | -0.40(-0.95%) |
Feb 04, 2008 | 41.79 | 42.01 | 41.54 | 41.85 | 12,096,654 | +0.07(+0.17%) |
Feb 01, 2008 | 41.77 | 42.26 | 41.38 | 41.78 | 17,865,982 | +0.15(+0.35%) |
Jan 31, 2008 | 40.79 | 41.80 | 40.70 | 41.63 | 32,268,950 | +0.63(+1.54%) |
Jan 30, 2008 | 41.52 | 41.54 | 40.88 | 41.00 | 20,707,386 | -0.52(-1.25%) |
Jan 29, 2008 | 41.76 | 41.80 | 41.43 | 41.52 | 15,278,190 | -0.02(-0.05%) |
Jan 28, 2008 | 41.32 | 41.63 | 41.21 | 41.54 | 15,441,983 | +0.36(+0.86%) |
Jan 25, 2008 | 41.90 | 42.19 | 41.11 | 41.18 | 36,063,416 | -0.69(-1.65%) |
Jan 24, 2008 | 42.56 | 42.56 | 41.76 | 41.88 | 27,426,660 | -0.45(-1.07%) |
Jan 23, 2008 | 42.86 | 43.23 | 40.97 | 42.33 | 34,644,412 | -0.71(-1.64%) |
Jan 22, 2008 | 42.64 | 44.01 | 42.53 | 43.04 | 44,721,988 | -0.67(-1.54%) |
Jan 21, 2008 | 44.94 | 44.94 | 43.53 | 43.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.94 | 44.94 | 43.53 | 43.71 | 34,451,908 | -1.02(-2.27%) |
Jan 17, 2008 | 45.08 | 45.21 | 44.56 | 44.73 | 27,809,098 | -0.32(-0.70%) |
Jan 16, 2008 | 44.40 | 45.40 | 44.40 | 45.04 | 28,224,530 | +0.36(+0.81%) |
Jan 15, 2008 | 44.64 | 44.95 | 44.47 | 44.68 | 17,509,470 | -0.13(-0.28%) |
Jan 14, 2008 | 45.03 | 45.03 | 44.38 | 44.80 | 17,685,944 | +0.05(+0.10%) |
Jan 11, 2008 | 44.40 | 44.86 | 44.40 | 44.76 | 23,570,582 | -0.02(-0.04%) |
Jan 10, 2008 | 44.46 | 44.99 | 44.41 | 44.78 | 19,781,552 | +0.07(+0.16%) |
Jan 09, 2008 | 44.17 | 45.03 | 44.17 | 44.71 | 29,558,304 | +0.57(+1.28%) |
Jan 08, 2008 | 44.21 | 44.67 | 43.91 | 44.14 | 20,441,320 | +0.05(+0.12%) |
Jan 07, 2008 | 43.36 | 44.32 | 43.35 | 44.09 | 18,734,272 | +0.67(+1.55%) |
Jan 04, 2008 | 43.33 | 43.78 | 43.33 | 43.41 | 19,283,088 | -0.06(-0.14%) |
Jan 03, 2008 | 43.35 | 43.78 | 43.10 | 43.47 | 14,070,689 | +0.01(+0.03%) |
Jan 02, 2008 | 43.89 | 44.18 | 43.33 | 43.46 | 18,154,314 | -0.52(-1.18%) |
Jan 01, 2008 | 44.37 | 44.40 | 43.88 | 43.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.37 | 44.40 | 43.88 | 43.98 | 12,913,771 | -0.45(-1.01%) |
Dec 28, 2007 | 44.67 | 44.79 | 44.20 | 44.43 | 7,973,875 | +0.03(+0.07%) |
Dec 27, 2007 | 44.24 | 44.82 | 44.18 | 44.40 | 11,564,266 | -0.15(-0.34%) |
Dec 26, 2007 | 44.82 | 44.83 | 44.42 | 44.55 | 9,705,820 | -0.20(-0.46%) |
Dec 24, 2007 | 44.58 | 45.03 | 44.57 | 44.75 | 4,203,941 | -0.11(-0.24%) |
Dec 21, 2007 | 44.41 | 44.96 | 44.41 | 44.86 | 29,890,518 | +0.46(+1.04%) |
Dec 20, 2007 | 44.63 | 44.63 | 44.33 | 44.40 | 16,727,135 | +0.01(+0.01%) |
Dec 19, 2007 | 44.57 | 44.67 | 44.32 | 44.39 | 13,433,915 | -0.26(-0.58%) |
Dec 18, 2007 | 44.77 | 44.77 | 44.30 | 44.65 | 18,616,836 | +0.11(+0.24%) |
Dec 17, 2007 | 44.46 | 44.68 | 44.32 | 44.54 | 18,741,560 | -0.03(-0.06%) |
Dec 14, 2007 | 44.56 | 44.79 | 44.44 | 44.57 | 14,395,646 | -0.18(-0.41%) |
Dec 13, 2007 | 44.51 | 44.84 | 44.45 | 44.75 | 11,792,767 | +0.11(+0.25%) |
Dec 12, 2007 | 44.84 | 45.10 | 44.19 | 44.64 | 29,225,776 | +0.10(+0.22%) |
Dec 11, 2007 | 44.70 | 44.82 | 44.49 | 44.54 | 15,517,034 | -0.16(-0.35%) |
Dec 10, 2007 | 44.66 | 44.84 | 44.47 | 44.70 | 12,610,512 | +0.07(+0.16%) |
Dec 07, 2007 | 45.17 | 45.17 | 44.56 | 44.63 | 18,287,612 | -0.41(-0.91%) |
Dec 06, 2007 | 44.96 | 45.08 | 44.67 | 45.03 | 11,534,045 | +0.06(+0.13%) |
Dec 05, 2007 | 44.47 | 45.00 | 44.47 | 44.98 | 14,790,901 | +0.18(+0.40%) |
Dec 04, 2007 | 44.47 | 44.98 | 44.44 | 44.80 | 12,295,601 | +0.15(+0.34%) |
Dec 03, 2007 | 44.59 | 44.89 | 44.38 | 44.65 | 14,814,207 | -0.02(-0.04%) |
Nov 30, 2007 | 45.19 | 45.33 | 44.31 | 44.67 | 25,259,430 | -0.44(-0.96%) |
Nov 29, 2007 | 44.83 | 45.27 | 44.55 | 45.10 | 16,736,905 | +0.03(+0.07%) |
Nov 28, 2007 | 44.73 | 45.15 | 44.22 | 45.07 | 22,972,208 | +0.41(+0.92%) |
Nov 27, 2007 | 44.56 | 44.76 | 44.33 | 44.66 | 23,026,350 | +0.24(+0.53%) |
Nov 26, 2007 | 44.01 | 44.89 | 43.78 | 44.42 | 24,231,252 | +0.32(+0.73%) |
Nov 23, 2007 | 44.44 | 44.44 | 43.63 | 44.10 | 9,045,972 | -0.17(-0.39%) |
Nov 21, 2007 | 44.18 | 44.61 | 44.14 | 44.27 | 22,705,838 | -0.33(-0.74%) |
Nov 20, 2007 | 44.73 | 44.80 | 44.31 | 44.60 | 23,463,568 | +0.03(+0.07%) |
Nov 19, 2007 | 44.48 | 44.84 | 44.47 | 44.57 | 29,165,470 | -0.11(-0.24%) |
Nov 16, 2007 | 44.31 | 44.69 | 43.90 | 44.67 | 22,954,610 | +0.57(+1.30%) |
Nov 15, 2007 | 44.02 | 44.38 | 43.87 | 44.10 | 17,428,086 | -0.01(-0.01%) |
Nov 14, 2007 | 44.31 | 44.38 | 44.01 | 44.11 | 18,397,340 | -0.28(-0.62%) |
Nov 13, 2007 | 44.00 | 44.41 | 43.87 | 44.38 | 25,025,228 | +0.66(+1.51%) |
Nov 12, 2007 | 42.86 | 44.14 | 42.85 | 43.72 | 26,666,776 | +0.76(+1.76%) |
Nov 09, 2007 | 42.10 | 43.35 | 42.10 | 42.96 | 24,504,098 | +0.38(+0.88%) |
Nov 08, 2007 | 42.18 | 42.79 | 42.17 | 42.59 | 24,922,700 | +0.45(+1.06%) |
Nov 07, 2007 | 42.27 | 42.55 | 42.02 | 42.14 | 16,305,764 | -0.46(-1.08%) |
Nov 06, 2007 | 42.52 | 42.79 | 42.30 | 42.60 | 11,859,904 | +0.08(+0.19%) |
Nov 05, 2007 | 42.21 | 42.77 | 42.21 | 42.52 | 15,378,457 | -0.19(-0.45%) |
Nov 02, 2007 | 42.68 | 42.86 | 42.44 | 42.71 | 15,009,308 | +0.08(+0.19%) |
Nov 01, 2007 | 42.73 | 43.11 | 42.54 | 42.63 | 16,920,372 | -0.34(-0.78%) |
Oct 31, 2007 | 42.75 | 43.02 | 42.60 | 42.97 | 15,999,949 | +0.23(+0.54%) |
Oct 30, 2007 | 42.73 | 43.04 | 42.69 | 42.74 | 11,675,372 | -0.11(-0.25%) |
Oct 29, 2007 | 42.50 | 43.16 | 42.40 | 42.85 | 19,408,502 | +0.45(+1.06%) |
Oct 26, 2007 | 42.32 | 42.60 | 42.08 | 42.40 | 14,455,143 | +0.23(+0.55%) |
Oct 25, 2007 | 42.48 | 42.50 | 42.02 | 42.17 | 16,084,272 | -0.32(-0.76%) |
Oct 24, 2007 | 42.42 | 42.54 | 42.02 | 42.49 | 16,855,842 | -0.07(-0.17%) |
Oct 23, 2007 | 42.46 | 42.60 | 42.17 | 42.56 | 11,720,446 | +0.14(+0.33%) |
Oct 22, 2007 | 42.40 | 42.46 | 41.90 | 42.42 | 16,915,670 | +0.07(+0.17%) |
Oct 19, 2007 | 42.58 | 42.86 | 42.31 | 42.35 | 22,997,680 | -0.44(-1.03%) |
Oct 18, 2007 | 43.02 | 43.07 | 42.65 | 42.79 | 20,518,656 | +0.03(+0.08%) |
Oct 17, 2007 | 43.22 | 43.24 | 42.67 | 42.76 | 15,466,714 | -0.15(-0.34%) |
Oct 16, 2007 | 43.37 | 43.52 | 42.60 | 42.91 | 21,709,938 | -0.38(-0.88%) |
Oct 15, 2007 | 43.49 | 43.62 | 43.13 | 43.29 | 13,853,433 | -0.19(-0.44%) |
Oct 12, 2007 | 43.63 | 43.68 | 43.39 | 43.48 | 10,655,268 | -0.01(-0.02%) |
Oct 11, 2007 | 43.51 | 43.67 | 43.41 | 43.49 | 15,725,521 | +0.08(+0.18%) |
Oct 10, 2007 | 43.70 | 43.72 | 43.30 | 43.41 | 12,910,623 | -0.28(-0.63%) |
Oct 09, 2007 | 43.58 | 43.70 | 43.48 | 43.68 | 11,586,045 | +0.15(+0.35%) |
Oct 08, 2007 | 43.68 | 43.77 | 43.49 | 43.53 | 8,573,476 | -0.15(-0.35%) |
Oct 05, 2007 | 43.72 | 43.78 | 43.65 | 43.68 | 14,267,161 | +0.09(+0.21%) |
Oct 04, 2007 | 43.58 | 43.75 | 43.52 | 43.59 | 13,257,790 | +0.01(+0.02%) |
Oct 03, 2007 | 43.43 | 44.05 | 43.40 | 43.58 | 14,222,346 | +0.03(+0.08%) |
Oct 02, 2007 | 43.62 | 43.74 | 43.44 | 43.55 | 14,922,407 | -0.06(-0.14%) |
Oct 01, 2007 | 43.29 | 43.65 | 43.29 | 43.61 | 19,061,656 | +0.29(+0.67%) |
Sep 28, 2007 | 43.22 | 43.35 | 43.08 | 43.32 | 13,433,715 | +0.11(+0.24%) |
Sep 27, 2007 | 43.11 | 43.35 | 43.09 | 43.22 | 11,410,574 | +0.10(+0.23%) |
Sep 26, 2007 | 42.87 | 43.28 | 42.77 | 43.12 | 18,985,826 | +0.28(+0.65%) |
Sep 25, 2007 | 42.73 | 43.08 | 42.69 | 42.84 | 15,294,678 | -0.15(-0.35%) |
Sep 24, 2007 | 42.85 | 43.22 | 42.69 | 42.99 | 18,588,478 | +0.05(+0.12%) |
Sep 21, 2007 | 42.79 | 43.23 | 42.72 | 42.94 | 26,750,046 | +0.22(+0.51%) |
Sep 20, 2007 | 42.53 | 42.86 | 42.32 | 42.72 | 18,305,936 | +0.20(+0.47%) |
Sep 19, 2007 | 42.04 | 42.71 | 41.97 | 42.52 | 27,231,832 | +0.44(+1.03%) |
Sep 18, 2007 | 41.52 | 42.17 | 41.50 | 42.09 | 19,190,036 | +0.59(+1.41%) |
Sep 17, 2007 | 41.55 | 41.76 | 41.34 | 41.50 | 16,812,542 | -0.17(-0.41%) |
Sep 14, 2007 | 41.53 | 41.75 | 41.45 | 41.67 | 14,209,247 | +0.06(+0.14%) |
Sep 13, 2007 | 41.33 | 41.72 | 41.26 | 41.61 | 20,467,694 | +0.40(+0.96%) |
Sep 12, 2007 | 40.91 | 41.32 | 40.85 | 41.22 | 17,646,196 | +0.30(+0.74%) |
Sep 11, 2007 | 40.87 | 40.97 | 40.70 | 40.91 | 15,079,237 | +0.14(+0.34%) |
Sep 10, 2007 | 40.78 | 40.87 | 40.60 | 40.78 | 15,439,567 | +0.11(+0.26%) |
Sep 07, 2007 | 40.56 | 40.90 | 40.39 | 40.67 | 20,554,362 | +0.01(+0.03%) |
Sep 06, 2007 | 40.68 | 40.82 | 40.62 | 40.66 | 11,714,689 | +0.01(+0.02%) |
Sep 05, 2007 | 40.78 | 40.86 | 40.52 | 40.65 | 17,112,980 | -0.22(-0.53%) |
Sep 04, 2007 | 40.64 | 40.91 | 40.62 | 40.87 | 13,367,288 | +0.13(+0.31%) |
Aug 31, 2007 | 40.87 | 40.93 | 40.65 | 40.74 | 20,255,370 | +0.13(+0.31%) |
Aug 30, 2007 | 40.45 | 40.82 | 40.45 | 40.62 | 12,562,582 | -0.17(-0.42%) |
Aug 29, 2007 | 40.45 | 40.87 | 40.39 | 40.79 | 15,433,955 | +0.40(+1.00%) |
Aug 28, 2007 | 40.62 | 40.67 | 40.37 | 40.39 | 22,429,412 | -0.23(-0.57%) |
Aug 27, 2007 | 40.66 | 40.78 | 40.56 | 40.62 | 15,861,728 | -0.18(-0.45%) |
Aug 24, 2007 | 40.72 | 40.87 | 40.45 | 40.80 | 13,901,585 | -0.15(-0.37%) |
Aug 23, 2007 | 40.98 | 41.12 | 40.86 | 40.95 | 13,360,312 | +0.07(+0.16%) |
Aug 22, 2007 | 40.68 | 40.95 | 40.63 | 40.89 | 18,413,918 | +0.22(+0.55%) |
Aug 21, 2007 | 40.60 | 40.82 | 40.55 | 40.66 | 18,923,646 | -0.11(-0.26%) |
Aug 20, 2007 | 40.78 | 40.95 | 40.58 | 40.77 | 19,646,608 | -0.13(-0.31%) |
Aug 17, 2007 | 41.20 | 41.53 | 40.45 | 40.89 | 27,796,042 | +0.26(+0.63%) |
Aug 16, 2007 | 40.09 | 40.83 | 40.04 | 40.64 | 36,401,216 | +0.22(+0.54%) |
Aug 15, 2007 | 40.27 | 40.72 | 40.08 | 40.42 | 20,864,592 | +0.11(+0.28%) |
Aug 14, 2007 | 40.52 | 40.84 | 40.29 | 40.31 | 28,243,894 | -0.21(-0.52%) |
Aug 13, 2007 | 40.32 | 40.80 | 40.31 | 40.52 | 16,807,688 | +0.20(+0.49%) |
Aug 10, 2007 | 40.02 | 40.50 | 39.89 | 40.32 | 23,601,286 | +0.21(+0.53%) |
Aug 09, 2007 | 40.88 | 41.28 | 40.11 | 40.11 | 31,577,072 | -1.09(-2.66%) |
Aug 08, 2007 | 40.87 | 41.20 | 40.35 | 41.20 | 23,471,768 | +0.27(+0.66%) |
Aug 07, 2007 | 40.72 | 41.14 | 40.58 | 40.93 | 27,429,784 | -0.15(-0.35%) |
Aug 06, 2007 | 39.77 | 41.12 | 39.77 | 41.08 | 22,397,108 | +0.88(+2.20%) |
Aug 03, 2007 | 40.27 | 40.32 | 40.15 | 40.20 | 19,692,004 | -0.05(-0.11%) |
Aug 02, 2007 | 40.09 | 40.54 | 40.06 | 40.24 | 25,924,258 | +0.05(+0.11%) |
Aug 01, 2007 | 39.90 | 40.49 | 39.86 | 40.20 | 26,750,920 | +0.30(+0.76%) |
Jul 31, 2007 | 40.45 | 40.74 | 39.89 | 39.89 | 33,173,290 | +0.28(+0.72%) |
Jul 30, 2007 | 39.52 | 39.85 | 39.41 | 39.61 | 20,631,940 | +0.20(+0.50%) |
Jul 27, 2007 | 40.06 | 40.31 | 39.38 | 39.41 | 35,623,560 | -0.78(-1.95%) |
Jul 26, 2007 | 40.24 | 40.56 | 40.06 | 40.20 | 35,365,472 | -0.38(-0.93%) |
Jul 25, 2007 | 40.54 | 40.87 | 40.35 | 40.57 | 16,109,903 | +0.04(+0.10%) |
Jul 24, 2007 | 40.60 | 40.97 | 40.50 | 40.53 | 16,309,183 | -0.35(-0.85%) |
Jul 23, 2007 | 40.81 | 41.10 | 40.78 | 40.88 | 14,315,768 | +0.14(+0.34%) |
Jul 20, 2007 | 41.14 | 41.21 | 40.70 | 40.74 | 20,889,458 | -0.40(-0.96%) |
Jul 19, 2007 | 41.11 | 41.34 | 40.92 | 41.14 | 19,190,718 | +0.13(+0.31%) |
Jul 18, 2007 | 41.22 | 41.47 | 40.89 | 41.01 | 25,619,004 | -0.36(-0.86%) |
Jul 17, 2007 | 41.46 | 41.88 | 41.07 | 41.37 | 41,810,040 | -0.70(-1.66%) |
Jul 16, 2007 | 41.78 | 42.12 | 41.73 | 42.07 | 20,274,816 | +0.24(+0.58%) |
Jul 13, 2007 | 41.85 | 41.94 | 41.55 | 41.82 | 13,648,317 | +0.05(+0.11%) |
Jul 12, 2007 | 41.57 | 41.81 | 41.29 | 41.78 | 16,746,787 | +0.33(+0.80%) |
Jul 11, 2007 | 41.01 | 41.53 | 40.98 | 41.45 | 16,903,694 | +0.44(+1.06%) |
Jul 10, 2007 | 41.32 | 41.44 | 40.96 | 41.01 | 21,745,356 | -0.34(-0.83%) |
Jul 09, 2007 | 41.12 | 41.76 | 40.87 | 41.36 | 28,503,542 | +0.39(+0.95%) |
Jul 06, 2007 | 40.95 | 41.14 | 40.88 | 40.97 | 11,463,804 | -0.10(-0.24%) |
Jul 05, 2007 | 40.95 | 41.16 | 40.80 | 41.07 | 12,587,290 | +0.22(+0.53%) |
Jul 03, 2007 | 40.88 | 41.07 | 40.80 | 40.85 | 7,152,938 | +0.07(+0.16%) |
Jul 02, 2007 | 40.84 | 40.88 | 40.47 | 40.78 | 12,292,060 | +0.15(+0.37%) |
Jun 29, 2007 | 40.60 | 40.84 | 40.36 | 40.63 | 18,237,220 | +0.08(+0.20%) |
Jun 28, 2007 | 40.55 | 40.78 | 40.35 | 40.55 | 14,431,624 | +0.03(+0.08%) |
Jun 27, 2007 | 40.56 | 40.57 | 40.27 | 40.52 | 21,472,312 | -0.13(-0.32%) |
Jun 26, 2007 | 40.29 | 40.85 | 40.43 | 40.65 | 21,093,430 | +0.36(+0.88%) |
Jun 25, 2007 | 40.23 | 40.56 | 40.20 | 40.29 | 19,666,778 | +0.25(+0.63%) |
Jun 22, 2007 | 40.93 | 40.87 | 40.04 | 40.04 | 33,458,950 | -0.91(-2.22%) |
Jun 21, 2007 | 40.91 | 41.11 | 40.74 | 40.95 | 15,725,535 | +0.05(+0.11%) |
Jun 20, 2007 | 41.22 | 41.43 | 40.87 | 40.91 | 17,335,314 | -0.25(-0.61%) |
Jun 19, 2007 | 41.11 | 41.32 | 41.01 | 41.16 | 17,293,910 | +0.06(+0.14%) |
Jun 18, 2007 | 41.44 | 41.47 | 41.03 | 41.10 | 12,907,759 | -0.29(-0.70%) |
Jun 15, 2007 | 41.27 | 41.62 | 41.26 | 41.39 | 25,504,616 | +0.21(+0.51%) |
Jun 14, 2007 | 41.01 | 41.28 | 41.00 | 41.18 | 13,790,874 | +0.18(+0.43%) |
Jun 13, 2007 | 40.82 | 41.05 | 40.43 | 41.00 | 22,470,814 | +0.23(+0.57%) |
Jun 12, 2007 | 41.05 | 41.15 | 40.72 | 40.77 | 18,079,962 | -0.29(-0.71%) |
Jun 11, 2007 | 41.47 | 41.47 | 40.98 | 41.06 | 13,642,544 | +0.09(+0.23%) |
Jun 08, 2007 | 40.89 | 41.11 | 40.52 | 40.97 | 21,147,104 | +0.09(+0.21%) |
Jun 07, 2007 | 41.30 | 41.47 | 40.87 | 40.88 | 21,607,264 | -0.59(-1.43%) |
Jun 06, 2007 | 41.74 | 41.82 | 41.24 | 41.47 | 17,492,916 | -0.27(-0.65%) |
Jun 05, 2007 | 41.80 | 41.90 | 41.55 | 41.74 | 17,308,488 | -0.19(-0.46%) |
Jun 04, 2007 | 41.81 | 41.98 | 41.55 | 41.94 | 15,303,035 | +0.13(+0.30%) |
Jun 01, 2007 | 41.72 | 42.05 | 41.55 | 41.81 | 16,435,179 | +0.09(+0.22%) |
May 31, 2007 | 41.80 | 41.90 | 41.52 | 41.72 | 18,445,310 | +0.03(+0.08%) |
May 30, 2007 | 41.57 | 41.78 | 41.38 | 41.69 | 16,480,225 | +0.11(+0.27%) |
May 29, 2007 | 41.71 | 41.78 | 41.40 | 41.57 | 15,256,128 | -0.09(-0.22%) |
May 25, 2007 | 41.92 | 41.92 | 41.60 | 41.67 | 12,880,133 | -0.19(-0.46%) |
May 24, 2007 | 42.04 | 42.25 | 41.84 | 41.86 | 16,737,625 | -0.22(-0.52%) |
May 23, 2007 | 42.05 | 42.27 | 41.96 | 42.07 | 14,896,088 | +0.15(+0.36%) |
May 22, 2007 | 42.17 | 42.12 | 41.74 | 41.92 | 13,441,767 | +0.04(+0.09%) |
May 21, 2007 | 42.19 | 42.22 | 41.79 | 41.88 | 16,399,394 | +0.07(+0.16%) |
May 18, 2007 | 41.55 | 41.96 | 41.41 | 41.82 | 20,290,084 | +0.45(+1.08%) |
May 17, 2007 | 41.57 | 41.61 | 41.23 | 41.37 | 19,958,298 | -0.20(-0.49%) |
May 16, 2007 | 41.42 | 41.78 | 41.15 | 41.57 | 26,105,620 | +0.81(+1.99%) |
May 15, 2007 | 41.01 | 41.14 | 40.66 | 40.76 | 33,164,260 | -0.52(-1.26%) |
May 14, 2007 | 41.44 | 41.84 | 41.25 | 41.28 | 25,478,340 | +0.22(+0.55%) |
May 11, 2007 | 41.28 | 41.56 | 40.65 | 41.06 | 36,196,668 | -0.15(-0.37%) |
May 10, 2007 | 42.21 | 42.21 | 41.19 | 41.21 | 35,751,188 | -1.06(-2.51%) |
May 09, 2007 | 42.00 | 42.39 | 41.74 | 42.27 | 20,881,420 | +0.27(+0.64%) |
May 08, 2007 | 42.27 | 42.26 | 41.87 | 42.00 | 16,617,991 | -0.37(-0.87%) |
May 07, 2007 | 42.00 | 42.42 | 41.93 | 42.37 | 16,476,355 | -0.14(-0.34%) |
May 04, 2007 | 42.57 | 42.72 | 42.31 | 42.52 | 9,841,427 | +0.11(+0.25%) |
May 03, 2007 | 42.59 | 42.73 | 42.29 | 42.41 | 13,678,529 | -0.11(-0.25%) |
May 02, 2007 | 42.21 | 42.73 | 42.20 | 42.52 | 12,096,783 | -0.05(-0.12%) |