Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 27.06 | 27.06 | 26.17 | 26.28 | 17,747,532 | -0.62(-2.31%) |
Apr 29, 2008 | 26.96 | 26.96 | 26.53 | 26.90 | 13,138,569 | -0.19(-0.71%) |
Apr 28, 2008 | 27.38 | 27.50 | 26.95 | 27.09 | 12,108,005 | -0.28(-1.03%) |
Apr 25, 2008 | 27.23 | 27.62 | 27.04 | 27.37 | 12,499,611 | +0.32(+1.19%) |
Apr 24, 2008 | 27.79 | 28.42 | 26.91 | 27.05 | 12,564,074 | -0.84(-3.00%) |
Apr 23, 2008 | 27.43 | 28.32 | 27.20 | 27.89 | 22,159,506 | +0.39(+1.41%) |
Apr 22, 2008 | 27.15 | 28.23 | 26.96 | 27.50 | 35,659,312 | -2.95(-9.68%) |
Apr 21, 2008 | 29.83 | 30.68 | 29.83 | 30.45 | 10,046,125 | +0.45(+1.50%) |
Apr 18, 2008 | 29.67 | 30.15 | 29.03 | 30.00 | 11,247,909 | +0.44(+1.50%) |
Apr 17, 2008 | 28.77 | 29.57 | 28.77 | 29.56 | 8,708,485 | +0.72(+2.51%) |
Apr 16, 2008 | 30.02 | 30.02 | 28.80 | 28.83 | 14,477,226 | -1.16(-3.87%) |
Apr 15, 2008 | 29.10 | 30.68 | 29.06 | 29.99 | 11,187,442 | +0.77(+2.62%) |
Apr 14, 2008 | 28.87 | 29.23 | 28.61 | 29.23 | 5,639,013 | +0.34(+1.17%) |
Apr 11, 2008 | 29.40 | 29.80 | 28.78 | 28.89 | 8,736,698 | -0.59(-1.99%) |
Apr 10, 2008 | 29.79 | 30.48 | 29.41 | 29.48 | 8,436,693 | -0.55(-1.82%) |
Apr 09, 2008 | 30.83 | 30.83 | 29.92 | 30.02 | 8,848,780 | -0.64(-2.10%) |
Apr 08, 2008 | 29.54 | 30.87 | 29.40 | 30.67 | 15,204,989 | +1.14(+3.85%) |
Apr 07, 2008 | 29.59 | 29.86 | 29.39 | 29.53 | 8,788,218 | +0.14(+0.47%) |
Apr 04, 2008 | 29.11 | 29.54 | 29.01 | 29.40 | 7,085,406 | +0.28(+0.97%) |
Apr 03, 2008 | 28.49 | 29.71 | 28.49 | 29.11 | 14,592,401 | +0.15(+0.53%) |
Apr 02, 2008 | 28.83 | 29.65 | 28.83 | 28.96 | 11,655,153 | -0.23(-0.80%) |
Apr 01, 2008 | 28.07 | 29.19 | 27.87 | 29.19 | 11,035,540 | +1.52(+5.50%) |
Mar 31, 2008 | 27.70 | 28.07 | 27.25 | 27.67 | 17,512,588 | -0.03(-0.12%) |
Mar 28, 2008 | 27.58 | 27.87 | 27.30 | 27.70 | 9,993,476 | +0.32(+1.18%) |
Mar 27, 2008 | 27.58 | 27.71 | 27.23 | 27.38 | 14,539,226 | -0.08(-0.29%) |
Mar 26, 2008 | 28.39 | 28.39 | 27.33 | 27.46 | 19,012,602 | -0.95(-3.34%) |
Mar 25, 2008 | 28.52 | 28.57 | 28.04 | 28.41 | 11,927,976 | -0.35(-1.20%) |
Mar 24, 2008 | 28.45 | 28.99 | 28.44 | 28.76 | 9,049,332 | +0.31(+1.10%) |
Mar 21, 2008 | 28.78 | 28.78 | 28.06 | 28.45 | 15,808,179 | +0.00(+0.00%) |
Mar 20, 2008 | 28.78 | 28.78 | 28.06 | 28.45 | 15,808,179 | -0.19(-0.65%) |
Mar 19, 2008 | 27.80 | 29.45 | 27.80 | 28.63 | 18,243,644 | +0.39(+1.40%) |
Mar 18, 2008 | 27.62 | 28.24 | 27.04 | 28.24 | 24,383,576 | +0.98(+3.61%) |
Mar 17, 2008 | 28.88 | 29.57 | 27.17 | 27.25 | 26,141,674 | -2.70(-9.01%) |
Mar 14, 2008 | 31.12 | 31.99 | 29.50 | 29.95 | 16,152,025 | -0.88(-2.85%) |
Mar 13, 2008 | 30.36 | 31.93 | 29.89 | 30.83 | 37,718,592 | +1.29(+4.36%) |
Mar 12, 2008 | 28.79 | 31.10 | 27.92 | 29.54 | 43,883,924 | -1.26(-4.08%) |
Mar 11, 2008 | 32.74 | 33.24 | 30.06 | 30.80 | 46,739,764 | -5.50(-15.15%) |
Mar 10, 2008 | 36.37 | 36.83 | 36.22 | 36.30 | 7,663,956 | -0.11(-0.31%) |
Mar 07, 2008 | 36.73 | 36.81 | 36.35 | 36.41 | 9,233,970 | -0.48(-1.31%) |
Mar 06, 2008 | 37.92 | 37.92 | 36.85 | 36.89 | 8,428,296 | -1.14(-2.99%) |
Mar 05, 2008 | 38.08 | 38.15 | 37.47 | 38.03 | 7,442,660 | +0.37(+0.98%) |
Mar 04, 2008 | 37.06 | 37.97 | 37.06 | 37.66 | 10,035,747 | +0.33(+0.88%) |
Mar 03, 2008 | 37.23 | 37.46 | 36.68 | 37.33 | 10,217,919 | -0.10(-0.28%) |
Feb 29, 2008 | 38.32 | 38.42 | 37.30 | 37.43 | 13,391,427 | -1.23(-3.19%) |
Feb 28, 2008 | 39.39 | 39.54 | 38.62 | 38.67 | 7,002,509 | -0.93(-2.36%) |
Feb 27, 2008 | 39.30 | 39.93 | 39.30 | 39.60 | 9,178,742 | +0.19(+0.49%) |
Feb 26, 2008 | 38.53 | 39.43 | 38.26 | 39.41 | 8,883,671 | +0.77(+1.98%) |
Feb 25, 2008 | 38.09 | 38.78 | 38.09 | 38.64 | 8,039,830 | +0.50(+1.31%) |
Feb 22, 2008 | 38.65 | 38.75 | 37.65 | 38.14 | 7,326,709 | -0.35(-0.92%) |
Feb 21, 2008 | 38.79 | 38.79 | 38.42 | 38.50 | 6,001,541 | -0.24(-0.62%) |
Feb 20, 2008 | 38.50 | 38.80 | 38.26 | 38.74 | 6,191,021 | +0.02(+0.04%) |
Feb 19, 2008 | 38.81 | 39.06 | 38.48 | 38.72 | 6,718,978 | +0.27(+0.71%) |
Feb 18, 2008 | 37.32 | 38.45 | 37.32 | 38.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.32 | 38.45 | 37.32 | 38.45 | 10,699,337 | +0.91(+2.42%) |
Feb 14, 2008 | 37.76 | 37.93 | 37.21 | 37.54 | 9,925,202 | -0.29(-0.77%) |
Feb 13, 2008 | 38.34 | 38.38 | 35.44 | 37.83 | 36,469,908 | -1.05(-2.69%) |
Feb 12, 2008 | 39.04 | 39.18 | 38.57 | 38.88 | 9,042,097 | +0.04(+0.10%) |
Feb 11, 2008 | 38.82 | 38.96 | 38.17 | 38.84 | 8,341,181 | +0.02(+0.04%) |
Feb 08, 2008 | 39.35 | 39.35 | 38.33 | 38.82 | 7,407,941 | -0.67(-1.69%) |
Feb 07, 2008 | 39.54 | 39.95 | 39.19 | 39.49 | 8,579,396 | -0.28(-0.71%) |
Feb 06, 2008 | 39.98 | 40.12 | 39.69 | 39.77 | 7,983,754 | -0.02(-0.04%) |
Feb 05, 2008 | 40.32 | 40.45 | 39.79 | 39.79 | 8,668,322 | -0.40(-1.00%) |
Feb 04, 2008 | 40.20 | 40.41 | 40.10 | 40.19 | 5,567,919 | -0.16(-0.40%) |
Feb 01, 2008 | 40.95 | 41.10 | 39.99 | 40.35 | 9,122,223 | -0.60(-1.46%) |
Jan 31, 2008 | 40.33 | 41.17 | 39.72 | 40.95 | 10,384,361 | +0.55(+1.36%) |
Jan 30, 2008 | 40.68 | 41.32 | 40.37 | 40.40 | 12,191,836 | -0.50(-1.22%) |
Jan 29, 2008 | 42.06 | 42.06 | 40.37 | 40.90 | 12,260,757 | -0.98(-2.35%) |
Jan 28, 2008 | 40.19 | 41.88 | 39.94 | 41.88 | 16,515,972 | +1.61(+4.00%) |
Jan 25, 2008 | 40.17 | 40.43 | 39.87 | 40.27 | 15,455,798 | +0.14(+0.36%) |
Jan 24, 2008 | 40.57 | 40.70 | 39.69 | 40.12 | 14,264,658 | -0.43(-1.05%) |
Jan 23, 2008 | 40.12 | 40.61 | 38.75 | 40.55 | 19,260,874 | -0.70(-1.70%) |
Jan 22, 2008 | 41.48 | 42.67 | 40.53 | 41.25 | 20,422,142 | -2.56(-5.85%) |
Jan 21, 2008 | 44.01 | 44.20 | 42.77 | 43.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.01 | 44.20 | 42.77 | 43.81 | 12,050,495 | +0.03(+0.07%) |
Jan 17, 2008 | 44.73 | 44.73 | 43.32 | 43.78 | 9,543,408 | -0.74(-1.66%) |
Jan 16, 2008 | 43.97 | 45.32 | 43.97 | 44.52 | 10,434,349 | +0.27(+0.60%) |
Jan 15, 2008 | 44.30 | 44.62 | 43.92 | 44.26 | 8,323,974 | -0.38(-0.85%) |
Jan 14, 2008 | 45.30 | 45.50 | 44.36 | 44.63 | 7,690,787 | -0.39(-0.88%) |
Jan 11, 2008 | 44.85 | 45.58 | 44.67 | 45.03 | 7,618,041 | -0.14(-0.32%) |
Jan 10, 2008 | 45.03 | 45.33 | 44.35 | 45.17 | 7,963,526 | -0.08(-0.18%) |
Jan 09, 2008 | 45.17 | 46.29 | 44.90 | 45.25 | 11,648,584 | -0.02(-0.04%) |
Jan 08, 2008 | 45.95 | 46.29 | 45.08 | 45.27 | 10,110,381 | -0.54(-1.18%) |
Jan 07, 2008 | 44.73 | 45.99 | 44.73 | 45.81 | 7,565,638 | +0.71(+1.57%) |
Jan 04, 2008 | 45.55 | 45.85 | 45.05 | 45.10 | 9,002,766 | -0.75(-1.63%) |
Jan 03, 2008 | 45.70 | 46.14 | 45.52 | 45.85 | 6,039,428 | +0.21(+0.46%) |
Jan 02, 2008 | 46.06 | 46.60 | 45.47 | 45.64 | 9,559,112 | -1.23(-2.63%) |
Jan 01, 2008 | 46.71 | 47.17 | 46.61 | 46.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 46.71 | 47.17 | 46.61 | 46.87 | 4,215,198 | -0.06(-0.14%) |
Dec 28, 2007 | 46.84 | 47.52 | 46.78 | 46.94 | 4,638,025 | -0.06(-0.14%) |
Dec 27, 2007 | 46.87 | 47.87 | 46.87 | 47.00 | 5,803,407 | -0.48(-1.00%) |
Dec 26, 2007 | 47.42 | 47.66 | 47.32 | 47.48 | 3,963,643 | +0.06(+0.12%) |
Dec 24, 2007 | 47.32 | 47.89 | 47.32 | 47.42 | 2,401,857 | -0.09(-0.19%) |
Dec 21, 2007 | 46.83 | 47.79 | 46.74 | 47.51 | 13,800,704 | +0.71(+1.51%) |
Dec 20, 2007 | 46.44 | 46.97 | 45.99 | 46.80 | 8,354,857 | +0.60(+1.31%) |
Dec 19, 2007 | 45.99 | 46.44 | 45.30 | 46.20 | 5,534,702 | +0.13(+0.28%) |
Dec 18, 2007 | 45.82 | 46.28 | 45.37 | 46.07 | 8,130,670 | +0.49(+1.08%) |
Dec 17, 2007 | 45.40 | 46.07 | 45.40 | 45.58 | 7,145,173 | -0.11(-0.25%) |
Dec 14, 2007 | 45.32 | 46.26 | 44.38 | 45.69 | 8,605,878 | -0.24(-0.53%) |
Dec 13, 2007 | 45.99 | 46.46 | 45.57 | 45.93 | 10,687,294 | -0.35(-0.77%) |
Dec 12, 2007 | 46.12 | 46.99 | 46.12 | 46.28 | 16,756,413 | +0.32(+0.70%) |
Dec 11, 2007 | 46.58 | 46.83 | 45.85 | 45.96 | 14,758,077 | -0.64(-1.38%) |
Dec 10, 2007 | 45.62 | 46.67 | 45.49 | 46.61 | 13,871,536 | +0.98(+2.15%) |
Dec 07, 2007 | 45.08 | 45.90 | 44.51 | 45.62 | 10,166,255 | +0.54(+1.20%) |
Dec 06, 2007 | 43.94 | 45.10 | 43.61 | 45.08 | 8,348,913 | +1.05(+2.38%) |
Dec 05, 2007 | 44.25 | 44.25 | 43.68 | 44.04 | 13,513,716 | +0.28(+0.64%) |
Dec 04, 2007 | 43.71 | 44.29 | 43.41 | 43.76 | 11,787,249 | -0.24(-0.55%) |
Dec 03, 2007 | 43.73 | 44.24 | 43.51 | 44.00 | 8,903,520 | -0.30(-0.67%) |
Nov 30, 2007 | 44.26 | 44.30 | 43.54 | 44.30 | 7,508,376 | +0.19(+0.44%) |
Nov 29, 2007 | 44.01 | 44.27 | 43.96 | 44.10 | 7,654,279 | +0.03(+0.07%) |
Nov 28, 2007 | 43.97 | 44.13 | 43.22 | 44.07 | 10,888,388 | +0.35(+0.79%) |
Nov 27, 2007 | 43.13 | 43.83 | 42.85 | 43.72 | 9,795,442 | +0.73(+1.70%) |
Nov 26, 2007 | 43.55 | 44.15 | 42.94 | 42.99 | 8,071,523 | -0.56(-1.28%) |
Nov 23, 2007 | 43.22 | 43.61 | 43.21 | 43.55 | 3,679,891 | +0.53(+1.24%) |
Nov 21, 2007 | 43.26 | 43.81 | 42.77 | 43.01 | 8,718,279 | -0.53(-1.22%) |
Nov 20, 2007 | 43.06 | 43.85 | 42.97 | 43.55 | 10,770,329 | +0.47(+1.08%) |
Nov 19, 2007 | 42.89 | 43.24 | 42.70 | 43.08 | 10,222,786 | +0.06(+0.13%) |
Nov 16, 2007 | 42.90 | 43.27 | 42.60 | 43.02 | 10,187,455 | +0.32(+0.75%) |
Nov 15, 2007 | 42.46 | 43.33 | 42.46 | 42.70 | 9,455,445 | -0.02(-0.04%) |
Nov 14, 2007 | 43.10 | 43.22 | 42.41 | 42.72 | 9,742,919 | -0.21(-0.49%) |
Nov 13, 2007 | 42.52 | 42.93 | 42.23 | 42.93 | 13,160,745 | +0.53(+1.25%) |
Nov 12, 2007 | 41.46 | 42.68 | 41.46 | 42.39 | 16,817,090 | +0.78(+1.88%) |
Nov 09, 2007 | 40.43 | 42.06 | 40.18 | 41.61 | 20,406,102 | +1.11(+2.74%) |
Nov 08, 2007 | 40.34 | 40.55 | 39.90 | 40.50 | 9,112,615 | +0.35(+0.88%) |
Nov 07, 2007 | 40.07 | 40.70 | 39.87 | 40.15 | 12,870,698 | +0.21(+0.52%) |
Nov 06, 2007 | 39.58 | 39.99 | 39.38 | 39.94 | 5,844,385 | +0.38(+0.96%) |
Nov 05, 2007 | 39.06 | 39.83 | 39.06 | 39.56 | 8,091,905 | +0.14(+0.37%) |
Nov 02, 2007 | 38.89 | 39.50 | 38.75 | 39.41 | 9,303,527 | +0.31(+0.80%) |
Nov 01, 2007 | 39.32 | 39.81 | 39.06 | 39.10 | 8,353,405 | -0.48(-1.22%) |
Oct 31, 2007 | 39.10 | 39.96 | 38.98 | 39.58 | 11,743,019 | +1.01(+2.61%) |
Oct 30, 2007 | 38.47 | 38.82 | 38.17 | 38.58 | 6,346,507 | -0.04(-0.10%) |
Oct 29, 2007 | 38.84 | 39.05 | 38.50 | 38.62 | 5,947,261 | -0.03(-0.08%) |
Oct 26, 2007 | 39.16 | 39.29 | 37.85 | 38.65 | 7,608,408 | -0.43(-1.11%) |
Oct 25, 2007 | 39.04 | 39.43 | 38.80 | 39.08 | 8,157,471 | +0.05(+0.12%) |
Oct 24, 2007 | 39.66 | 39.80 | 38.58 | 39.04 | 9,153,284 | -0.30(-0.76%) |
Oct 23, 2007 | 38.80 | 39.58 | 38.78 | 39.33 | 8,151,635 | +0.57(+1.48%) |
Oct 22, 2007 | 38.05 | 38.80 | 37.92 | 38.76 | 9,418,876 | +0.55(+1.43%) |
Oct 19, 2007 | 38.45 | 38.63 | 38.15 | 38.21 | 14,404,770 | -0.52(-1.35%) |
Oct 18, 2007 | 39.46 | 39.46 | 38.59 | 38.74 | 18,969,120 | -0.40(-1.03%) |
Oct 17, 2007 | 39.05 | 39.79 | 38.86 | 39.14 | 7,081,695 | +0.08(+0.21%) |
Oct 16, 2007 | 39.39 | 39.55 | 38.95 | 39.06 | 8,023,620 | -0.35(-0.88%) |
Oct 15, 2007 | 40.07 | 40.07 | 39.26 | 39.41 | 9,959,744 | -0.61(-1.53%) |
Oct 12, 2007 | 39.66 | 40.25 | 39.58 | 40.02 | 11,372,688 | +0.28(+0.71%) |
Oct 11, 2007 | 39.90 | 39.95 | 39.62 | 39.74 | 12,544,884 | +0.01(+0.02%) |
Oct 10, 2007 | 39.04 | 40.01 | 39.01 | 39.73 | 16,345,984 | +0.68(+1.73%) |
Oct 09, 2007 | 38.49 | 39.06 | 38.46 | 39.05 | 9,922,618 | +0.55(+1.42%) |
Oct 08, 2007 | 38.42 | 38.63 | 38.40 | 38.50 | 4,785,117 | +0.09(+0.23%) |
Oct 05, 2007 | 38.21 | 38.67 | 38.16 | 38.42 | 9,556,576 | +0.26(+0.68%) |
Oct 04, 2007 | 38.19 | 38.37 | 37.97 | 38.16 | 9,962,972 | +0.27(+0.70%) |
Oct 03, 2007 | 38.50 | 38.50 | 37.52 | 37.89 | 16,641,748 | -0.68(-1.75%) |
Oct 02, 2007 | 38.82 | 38.99 | 38.19 | 38.57 | 10,650,480 | -0.20(-0.52%) |
Oct 01, 2007 | 39.36 | 39.45 | 38.59 | 38.77 | 9,251,376 | -0.23(-0.60%) |
Sep 28, 2007 | 39.48 | 39.48 | 38.66 | 39.00 | 16,066,022 | -0.67(-1.68%) |
Sep 27, 2007 | 39.83 | 39.85 | 39.66 | 39.67 | 7,371,872 | -0.04(-0.10%) |
Sep 26, 2007 | 39.88 | 39.90 | 39.57 | 39.71 | 9,977,251 | -0.14(-0.34%) |
Sep 25, 2007 | 39.89 | 40.20 | 39.81 | 39.85 | 9,770,266 | -0.06(-0.16%) |
Sep 24, 2007 | 40.27 | 40.35 | 39.81 | 39.91 | 15,638,113 | -0.28(-0.70%) |
Sep 21, 2007 | 40.41 | 40.41 | 40.09 | 40.20 | 11,940,071 | +0.08(+0.20%) |
Sep 20, 2007 | 40.11 | 40.28 | 39.91 | 40.12 | 6,689,733 | -0.02(-0.06%) |
Sep 19, 2007 | 40.47 | 40.62 | 39.95 | 40.14 | 9,298,310 | -0.21(-0.52%) |
Sep 18, 2007 | 40.36 | 40.66 | 39.89 | 40.35 | 11,578,374 | +0.12(+0.30%) |
Sep 17, 2007 | 40.05 | 40.36 | 39.92 | 40.23 | 7,802,977 | +0.03(+0.08%) |
Sep 14, 2007 | 39.69 | 40.40 | 39.61 | 40.20 | 8,817,787 | +0.29(+0.73%) |
Sep 13, 2007 | 39.99 | 40.16 | 39.78 | 39.91 | 6,266,420 | +0.06(+0.16%) |
Sep 12, 2007 | 39.89 | 40.06 | 39.75 | 39.84 | 8,219,678 | -0.08(-0.20%) |
Sep 11, 2007 | 39.80 | 40.05 | 39.29 | 39.92 | 7,174,447 | +0.36(+0.92%) |
Sep 10, 2007 | 39.74 | 39.85 | 39.44 | 39.56 | 7,606,546 | -0.06(-0.14%) |
Sep 07, 2007 | 39.58 | 39.87 | 39.45 | 39.62 | 5,215,105 | -0.33(-0.83%) |
Sep 06, 2007 | 39.49 | 40.04 | 39.49 | 39.95 | 5,176,365 | +0.25(+0.63%) |
Sep 05, 2007 | 40.16 | 40.27 | 39.58 | 39.70 | 7,678,686 | -0.72(-1.79%) |
Sep 04, 2007 | 40.36 | 40.87 | 40.26 | 40.42 | 9,836,813 | +0.14(+0.36%) |
Aug 31, 2007 | 39.70 | 40.51 | 39.47 | 40.28 | 11,431,610 | +0.77(+1.96%) |
Aug 30, 2007 | 39.21 | 39.86 | 38.92 | 39.50 | 8,136,984 | +0.29(+0.74%) |
Aug 29, 2007 | 39.31 | 39.46 | 38.88 | 39.21 | 7,754,428 | +0.05(+0.12%) |
Aug 28, 2007 | 39.75 | 39.98 | 39.15 | 39.17 | 6,540,330 | -0.45(-1.14%) |
Aug 27, 2007 | 39.80 | 40.22 | 39.62 | 39.62 | 5,241,403 | -0.34(-0.85%) |
Aug 24, 2007 | 38.98 | 40.10 | 38.79 | 39.95 | 7,723,138 | +0.80(+2.04%) |
Aug 23, 2007 | 39.38 | 39.46 | 38.93 | 39.16 | 7,346,293 | -0.02(-0.06%) |
Aug 22, 2007 | 39.46 | 39.64 | 38.74 | 39.18 | 12,811,717 | -0.73(-1.84%) |
Aug 21, 2007 | 39.91 | 40.20 | 39.68 | 39.91 | 7,208,007 | +0.01(+0.02%) |
Aug 20, 2007 | 40.37 | 40.65 | 39.64 | 39.91 | 8,794,568 | -0.20(-0.50%) |
Aug 17, 2007 | 39.82 | 40.16 | 39.38 | 40.11 | 11,814,911 | +0.76(+1.92%) |
Aug 16, 2007 | 39.14 | 39.57 | 38.63 | 39.35 | 11,988,744 | -0.21(-0.53%) |
Aug 15, 2007 | 39.34 | 40.35 | 39.26 | 39.56 | 12,701,700 | +0.52(+1.32%) |
Aug 14, 2007 | 39.70 | 39.77 | 38.79 | 39.04 | 7,700,664 | -0.45(-1.14%) |
Aug 13, 2007 | 38.54 | 40.26 | 38.50 | 39.50 | 15,081,972 | +1.26(+3.29%) |
Aug 10, 2007 | 37.37 | 38.71 | 37.09 | 38.24 | 14,698,659 | +0.93(+2.48%) |
Aug 09, 2007 | 38.49 | 38.63 | 37.07 | 37.31 | 18,046,068 | -1.00(-2.61%) |
Aug 08, 2007 | 38.90 | 38.90 | 37.81 | 38.31 | 12,720,331 | -0.34(-0.88%) |
Aug 07, 2007 | 38.95 | 39.52 | 36.90 | 38.65 | 11,789,581 | -0.41(-1.05%) |
Aug 06, 2007 | 38.46 | 39.10 | 38.26 | 39.06 | 11,979,431 | +0.47(+1.21%) |
Aug 03, 2007 | 38.77 | 38.95 | 38.53 | 38.59 | 13,620,660 | -0.35(-0.91%) |
Aug 02, 2007 | 38.26 | 39.30 | 38.26 | 38.95 | 12,906,814 | +0.30(+0.77%) |
Aug 01, 2007 | 38.85 | 39.36 | 38.14 | 38.65 | 14,391,629 | -0.35(-0.91%) |
Jul 31, 2007 | 39.59 | 39.65 | 38.76 | 39.00 | 12,956,495 | -0.41(-1.04%) |
Jul 30, 2007 | 39.79 | 40.47 | 39.26 | 39.41 | 9,799,321 | -0.15(-0.39%) |
Jul 27, 2007 | 40.20 | 40.58 | 39.54 | 39.57 | 13,101,770 | -0.87(-2.15%) |
Jul 26, 2007 | 40.68 | 41.17 | 40.11 | 40.44 | 10,806,392 | -0.81(-1.95%) |
Jul 25, 2007 | 41.07 | 41.41 | 40.83 | 41.24 | 10,613,355 | +0.17(+0.41%) |
Jul 24, 2007 | 41.21 | 41.52 | 41.04 | 41.07 | 10,776,633 | -0.14(-0.33%) |
Jul 23, 2007 | 41.48 | 41.61 | 41.12 | 41.21 | 8,455,967 | -0.12(-0.29%) |
Jul 20, 2007 | 41.61 | 41.80 | 40.90 | 41.33 | 11,856,631 | -0.46(-1.10%) |
Jul 19, 2007 | 41.84 | 42.12 | 41.32 | 41.79 | 21,925,902 | -1.36(-3.15%) |
Jul 18, 2007 | 43.50 | 43.57 | 42.80 | 43.15 | 11,170,489 | +0.47(+1.09%) |
Jul 17, 2007 | 42.41 | 43.02 | 42.35 | 42.68 | 7,066,464 | +0.04(+0.09%) |
Jul 16, 2007 | 43.41 | 43.41 | 42.58 | 42.64 | 7,658,838 | -0.02(-0.06%) |
Jul 13, 2007 | 42.68 | 42.75 | 42.18 | 42.67 | 5,557,935 | -0.09(-0.21%) |
Jul 12, 2007 | 41.38 | 42.77 | 41.18 | 42.76 | 14,947,624 | +1.35(+3.27%) |
Jul 11, 2007 | 41.42 | 41.80 | 41.19 | 41.40 | 16,095,044 | -0.11(-0.27%) |
Jul 10, 2007 | 41.68 | 42.27 | 41.45 | 41.52 | 8,693,544 | -0.34(-0.81%) |
Jul 09, 2007 | 42.68 | 42.74 | 41.83 | 41.86 | 9,142,037 | -0.85(-1.98%) |
Jul 06, 2007 | 42.31 | 42.83 | 41.97 | 42.70 | 5,991,945 | +0.46(+1.09%) |
Jul 05, 2007 | 41.99 | 42.32 | 41.64 | 42.24 | 8,525,214 | +0.25(+0.59%) |
Jul 03, 2007 | 42.06 | 42.23 | 41.68 | 41.99 | 3,416,929 | -0.06(-0.15%) |
Jul 02, 2007 | 41.23 | 42.06 | 41.46 | 42.06 | 8,502,405 | +0.87(+2.11%) |
Jun 29, 2007 | 42.28 | 42.68 | 40.83 | 41.19 | 12,572,971 | -0.77(-1.84%) |
Jun 28, 2007 | 41.68 | 42.16 | 41.44 | 41.96 | 8,140,706 | +0.28(+0.68%) |
Jun 27, 2007 | 41.19 | 41.69 | 41.11 | 41.68 | 6,009,305 | -0.03(-0.08%) |
Jun 26, 2007 | 41.71 | 41.92 | 41.36 | 41.71 | 6,420,061 | +0.23(+0.56%) |
Jun 25, 2007 | 41.52 | 41.70 | 41.24 | 41.48 | 7,458,844 | +0.16(+0.39%) |
Jun 22, 2007 | 41.62 | 41.80 | 41.10 | 41.32 | 9,887,561 | -0.38(-0.91%) |
Jun 21, 2007 | 41.48 | 41.70 | 41.18 | 41.69 | 8,880,969 | +0.22(+0.52%) |
Jun 20, 2007 | 42.52 | 42.52 | 41.39 | 41.48 | 15,808,096 | -1.00(-2.35%) |
Jun 19, 2007 | 42.44 | 42.63 | 42.36 | 42.48 | 7,035,754 | -0.10(-0.25%) |
Jun 18, 2007 | 42.53 | 42.84 | 42.41 | 42.58 | 5,388,316 | -0.02(-0.06%) |
Jun 15, 2007 | 42.78 | 42.89 | 42.51 | 42.60 | 9,405,466 | -0.04(-0.09%) |
Jun 14, 2007 | 42.85 | 42.85 | 42.52 | 42.64 | 5,185,305 | -0.13(-0.30%) |
Jun 13, 2007 | 42.89 | 42.89 | 42.16 | 42.77 | 9,049,854 | +0.10(+0.23%) |
Jun 12, 2007 | 42.93 | 42.93 | 42.50 | 42.68 | 8,208,628 | -0.16(-0.38%) |
Jun 11, 2007 | 43.25 | 43.25 | 42.73 | 42.84 | 5,454,000 | -0.39(-0.89%) |
Jun 08, 2007 | 43.12 | 43.36 | 42.69 | 43.22 | 7,253,847 | +0.25(+0.58%) |
Jun 07, 2007 | 42.74 | 43.68 | 42.74 | 42.97 | 7,790,436 | -0.49(-1.13%) |
Jun 06, 2007 | 43.74 | 44.00 | 43.35 | 43.47 | 5,781,278 | -0.59(-1.33%) |
Jun 05, 2007 | 44.26 | 44.40 | 43.76 | 44.05 | 7,062,961 | -0.40(-0.91%) |
Jun 04, 2007 | 44.21 | 44.66 | 44.21 | 44.46 | 5,687,274 | -0.01(-0.02%) |
Jun 01, 2007 | 44.25 | 44.67 | 44.15 | 44.46 | 7,637,045 | +0.35(+0.80%) |
May 31, 2007 | 44.09 | 44.55 | 43.90 | 44.11 | 9,071,266 | +0.16(+0.37%) |
May 30, 2007 | 43.80 | 44.21 | 43.68 | 43.95 | 5,297,966 | +0.00(+0.00%) |
May 29, 2007 | 43.81 | 44.13 | 43.81 | 43.95 | 6,369,254 | +0.13(+0.29%) |
May 25, 2007 | 43.97 | 43.98 | 43.51 | 43.82 | 6,096,199 | +0.16(+0.37%) |
May 24, 2007 | 43.49 | 43.84 | 43.22 | 43.66 | 10,601,584 | +0.23(+0.52%) |
May 23, 2007 | 43.40 | 43.69 | 43.18 | 43.43 | 8,345,097 | +0.03(+0.07%) |
May 22, 2007 | 43.15 | 43.77 | 42.97 | 43.40 | 8,264,053 | +0.31(+0.73%) |
May 21, 2007 | 43.04 | 43.69 | 42.78 | 43.09 | 8,502,716 | +0.02(+0.06%) |
May 18, 2007 | 43.27 | 43.33 | 42.80 | 43.06 | 7,353,793 | -0.14(-0.34%) |
May 17, 2007 | 43.14 | 43.49 | 42.87 | 43.21 | 6,235,751 | -0.12(-0.28%) |
May 16, 2007 | 42.56 | 43.35 | 42.35 | 43.33 | 8,502,281 | +0.90(+2.13%) |
May 15, 2007 | 42.24 | 42.80 | 42.30 | 42.43 | 8,234,702 | -0.12(-0.28%) |
May 14, 2007 | 43.06 | 43.08 | 42.51 | 42.55 | 7,305,792 | -0.61(-1.42%) |
May 11, 2007 | 42.71 | 43.33 | 42.57 | 43.16 | 9,239,332 | +0.46(+1.08%) |
May 10, 2007 | 42.49 | 43.15 | 41.88 | 42.70 | 5,936,122 | -0.06(-0.13%) |
May 09, 2007 | 42.55 | 43.09 | 42.48 | 42.76 | 8,618,957 | -0.02(-0.04%) |
May 08, 2007 | 42.68 | 42.89 | 42.51 | 42.77 | 10,697,493 | -0.11(-0.26%) |
May 07, 2007 | 43.39 | 43.43 | 42.81 | 42.89 | 10,036,950 | -0.26(-0.60%) |
May 04, 2007 | 42.81 | 43.36 | 42.68 | 43.14 | 7,449,848 | +0.31(+0.71%) |
May 03, 2007 | 43.45 | 43.49 | 42.68 | 42.84 | 9,470,216 | -0.48(-1.12%) |
May 02, 2007 | 42.77 | 43.45 | 42.46 | 43.32 | 9,114,875 | +0.84(+1.97%) |