Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 41.65 | 43.06 | 41.64 | 42.71 | 30,450,612 | +0.22(+0.51%) |
Jan 30, 2008 | 42.24 | 43.05 | 42.18 | 42.50 | 18,784,330 | +0.27(+0.63%) |
Jan 29, 2008 | 42.81 | 42.83 | 42.21 | 42.23 | 19,425,542 | -0.33(-0.77%) |
Jan 28, 2008 | 42.79 | 42.90 | 42.38 | 42.56 | 19,708,864 | -0.08(-0.20%) |
Jan 25, 2008 | 43.64 | 43.64 | 42.63 | 42.64 | 19,646,110 | -0.55(-1.27%) |
Jan 24, 2008 | 43.51 | 43.60 | 42.67 | 43.19 | 18,420,734 | -0.06(-0.14%) |
Jan 23, 2008 | 40.96 | 43.42 | 40.96 | 43.25 | 28,317,532 | +0.72(+1.70%) |
Jan 22, 2008 | 41.91 | 43.05 | 41.01 | 42.53 | 39,264,076 | -1.32(-3.01%) |
Jan 21, 2008 | 44.66 | 44.82 | 43.55 | 43.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.66 | 44.82 | 43.55 | 43.84 | 27,529,734 | -0.60(-1.35%) |
Jan 17, 2008 | 45.02 | 45.35 | 44.30 | 44.44 | 23,173,870 | -0.50(-1.12%) |
Jan 16, 2008 | 45.22 | 45.68 | 44.90 | 44.95 | 22,876,544 | -0.56(-1.23%) |
Jan 15, 2008 | 45.70 | 46.22 | 45.20 | 45.51 | 19,391,800 | -0.39(-0.84%) |
Jan 14, 2008 | 46.24 | 46.29 | 45.71 | 45.89 | 20,133,456 | +0.07(+0.16%) |
Jan 11, 2008 | 47.21 | 47.21 | 45.71 | 45.82 | 27,639,210 | -1.50(-3.17%) |
Jan 10, 2008 | 47.06 | 47.57 | 47.06 | 47.32 | 19,971,080 | -0.04(-0.08%) |
Jan 09, 2008 | 47.36 | 48.06 | 47.05 | 47.36 | 22,782,516 | -0.09(-0.19%) |
Jan 08, 2008 | 47.47 | 48.19 | 47.01 | 47.45 | 26,295,498 | +0.12(+0.26%) |
Jan 07, 2008 | 47.17 | 47.45 | 46.95 | 47.33 | 18,250,078 | +0.31(+0.65%) |
Jan 04, 2008 | 46.81 | 47.66 | 46.81 | 47.02 | 15,390,624 | -0.19(-0.40%) |
Jan 03, 2008 | 47.28 | 47.88 | 47.01 | 47.21 | 17,096,906 | +0.00(+0.00%) |
Jan 02, 2008 | 48.05 | 48.05 | 46.93 | 47.21 | 18,769,668 | -0.72(-1.51%) |
Jan 01, 2008 | 48.48 | 48.49 | 47.81 | 47.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.48 | 48.49 | 47.81 | 47.94 | 12,247,361 | -0.54(-1.12%) |
Dec 28, 2007 | 48.36 | 48.64 | 48.20 | 48.48 | 10,130,762 | +0.23(+0.49%) |
Dec 27, 2007 | 48.19 | 48.49 | 48.07 | 48.24 | 10,572,215 | -0.10(-0.20%) |
Dec 26, 2007 | 48.25 | 48.45 | 48.17 | 48.34 | 9,853,749 | +0.07(+0.14%) |
Dec 24, 2007 | 48.34 | 48.60 | 48.12 | 48.28 | 4,329,651 | -0.09(-0.19%) |
Dec 21, 2007 | 47.93 | 48.53 | 47.89 | 48.37 | 24,775,658 | +0.58(+1.22%) |
Dec 20, 2007 | 47.91 | 47.98 | 47.66 | 47.79 | 11,275,557 | +0.14(+0.29%) |
Dec 19, 2007 | 47.52 | 48.07 | 47.44 | 47.65 | 12,517,965 | +0.09(+0.19%) |
Dec 18, 2007 | 48.09 | 48.09 | 47.35 | 47.56 | 16,436,788 | -0.26(-0.55%) |
Dec 17, 2007 | 48.14 | 48.28 | 47.72 | 47.82 | 20,321,852 | -0.43(-0.89%) |
Dec 14, 2007 | 48.56 | 48.64 | 48.22 | 48.25 | 20,902,870 | -0.33(-0.67%) |
Dec 13, 2007 | 48.61 | 48.97 | 48.38 | 48.58 | 16,187,565 | -0.18(-0.36%) |
Dec 12, 2007 | 48.74 | 49.09 | 48.47 | 48.75 | 20,901,536 | +0.54(+1.12%) |
Dec 11, 2007 | 48.70 | 48.91 | 48.16 | 48.21 | 20,350,454 | -0.32(-0.66%) |
Dec 10, 2007 | 48.43 | 48.71 | 48.37 | 48.53 | 9,988,225 | +0.14(+0.28%) |
Dec 07, 2007 | 48.47 | 48.85 | 48.36 | 48.40 | 11,780,991 | -0.04(-0.08%) |
Dec 06, 2007 | 48.17 | 48.47 | 47.98 | 48.43 | 12,972,238 | +0.24(+0.50%) |
Dec 05, 2007 | 48.09 | 48.37 | 47.60 | 48.19 | 14,829,442 | +0.34(+0.71%) |
Dec 04, 2007 | 47.81 | 48.19 | 47.69 | 47.85 | 14,068,213 | -0.15(-0.31%) |
Dec 03, 2007 | 48.32 | 48.48 | 47.81 | 48.00 | 13,839,430 | -0.31(-0.65%) |
Nov 30, 2007 | 48.71 | 48.71 | 47.89 | 48.32 | 21,111,768 | -0.10(-0.20%) |
Nov 29, 2007 | 48.20 | 48.51 | 47.89 | 48.41 | 12,066,915 | +0.16(+0.32%) |
Nov 28, 2007 | 47.66 | 48.34 | 47.35 | 48.26 | 20,888,436 | +0.51(+1.07%) |
Nov 27, 2007 | 47.47 | 48.07 | 47.19 | 47.75 | 20,048,592 | +0.61(+1.30%) |
Nov 26, 2007 | 47.66 | 48.02 | 46.96 | 47.13 | 20,922,820 | -0.44(-0.92%) |
Nov 23, 2007 | 47.59 | 47.61 | 47.21 | 47.57 | 7,033,634 | +0.39(+0.83%) |
Nov 21, 2007 | 47.70 | 48.19 | 47.07 | 47.18 | 15,900,152 | -0.62(-1.30%) |
Nov 20, 2007 | 47.65 | 48.22 | 47.31 | 47.80 | 19,559,312 | +0.25(+0.54%) |
Nov 19, 2007 | 47.58 | 47.85 | 47.19 | 47.55 | 17,364,580 | -0.24(-0.51%) |
Nov 16, 2007 | 47.31 | 47.83 | 47.11 | 47.79 | 23,196,860 | +0.89(+1.89%) |
Nov 15, 2007 | 46.62 | 47.33 | 46.56 | 46.90 | 16,242,145 | +0.19(+0.41%) |
Nov 14, 2007 | 47.00 | 47.17 | 46.49 | 46.71 | 18,237,898 | -0.02(-0.04%) |
Nov 13, 2007 | 46.53 | 46.85 | 46.21 | 46.73 | 18,783,890 | +0.52(+1.13%) |
Nov 12, 2007 | 45.99 | 46.67 | 45.93 | 46.21 | 16,531,315 | +0.23(+0.50%) |
Nov 09, 2007 | 46.06 | 46.36 | 45.90 | 45.98 | 18,223,982 | -0.27(-0.59%) |
Nov 08, 2007 | 45.55 | 46.37 | 45.12 | 46.25 | 22,111,190 | +0.93(+2.05%) |
Nov 07, 2007 | 45.99 | 46.34 | 45.20 | 45.33 | 18,184,928 | -0.69(-1.49%) |
Nov 06, 2007 | 45.97 | 46.12 | 45.75 | 46.01 | 13,376,118 | +0.19(+0.41%) |
Nov 05, 2007 | 45.31 | 46.31 | 45.30 | 45.82 | 19,447,574 | +0.41(+0.91%) |
Nov 02, 2007 | 45.08 | 45.55 | 44.96 | 45.41 | 17,534,686 | +0.63(+1.40%) |
Nov 01, 2007 | 45.20 | 45.61 | 44.78 | 44.78 | 23,133,932 | -0.61(-1.34%) |
Oct 31, 2007 | 45.28 | 45.63 | 45.08 | 45.39 | 21,663,174 | +0.37(+0.83%) |
Oct 30, 2007 | 45.40 | 45.64 | 44.33 | 45.02 | 39,513,864 | -1.88(-4.01%) |
Oct 29, 2007 | 46.98 | 47.13 | 46.75 | 46.90 | 17,585,696 | +0.05(+0.11%) |
Oct 26, 2007 | 46.75 | 46.85 | 46.44 | 46.85 | 14,274,920 | +0.26(+0.56%) |
Oct 25, 2007 | 46.49 | 46.80 | 46.45 | 46.59 | 15,937,583 | -0.02(-0.04%) |
Oct 24, 2007 | 46.46 | 46.68 | 46.12 | 46.61 | 15,463,106 | +0.08(+0.17%) |
Oct 23, 2007 | 46.47 | 47.70 | 46.12 | 46.53 | 11,801,448 | +0.13(+0.28%) |
Oct 22, 2007 | 46.10 | 46.44 | 46.04 | 46.40 | 13,846,389 | +0.17(+0.37%) |
Oct 19, 2007 | 46.36 | 46.70 | 46.10 | 46.23 | 24,473,896 | -0.07(-0.14%) |
Oct 18, 2007 | 46.06 | 46.36 | 46.03 | 46.29 | 12,374,865 | +0.20(+0.44%) |
Oct 17, 2007 | 46.12 | 46.25 | 45.90 | 46.09 | 18,156,050 | -0.15(-0.32%) |
Oct 16, 2007 | 46.34 | 46.72 | 46.06 | 46.24 | 14,760,636 | -0.12(-0.25%) |
Oct 15, 2007 | 46.78 | 46.95 | 46.14 | 46.36 | 12,610,113 | -0.46(-0.98%) |
Oct 12, 2007 | 46.97 | 47.01 | 46.75 | 46.81 | 12,579,170 | -0.05(-0.10%) |
Oct 11, 2007 | 46.78 | 47.00 | 46.63 | 46.86 | 14,096,799 | +0.24(+0.52%) |
Oct 10, 2007 | 46.46 | 46.85 | 46.44 | 46.62 | 11,823,349 | +0.21(+0.45%) |
Oct 09, 2007 | 46.48 | 46.59 | 46.03 | 46.41 | 12,645,798 | +0.24(+0.52%) |
Oct 08, 2007 | 45.74 | 46.31 | 45.74 | 46.17 | 9,260,970 | -0.08(-0.17%) |
Oct 05, 2007 | 46.29 | 46.57 | 46.08 | 46.25 | 15,753,949 | +0.00(+0.00%) |
Oct 04, 2007 | 45.84 | 46.40 | 45.84 | 46.25 | 17,891,702 | +0.27(+0.60%) |
Oct 03, 2007 | 46.18 | 46.27 | 45.86 | 45.97 | 13,320,953 | -0.21(-0.45%) |
Oct 02, 2007 | 46.26 | 46.36 | 45.93 | 46.18 | 14,345,372 | -0.12(-0.25%) |
Oct 01, 2007 | 45.99 | 46.36 | 45.97 | 46.30 | 17,613,264 | +0.37(+0.81%) |
Sep 28, 2007 | 45.67 | 46.02 | 45.65 | 45.93 | 14,852,264 | +0.16(+0.34%) |
Sep 27, 2007 | 46.04 | 46.13 | 45.59 | 45.77 | 13,200,079 | -0.27(-0.58%) |
Sep 26, 2007 | 45.65 | 46.18 | 45.48 | 46.04 | 16,068,138 | +0.43(+0.95%) |
Sep 25, 2007 | 45.31 | 45.93 | 45.31 | 45.61 | 15,078,402 | +0.03(+0.07%) |
Sep 24, 2007 | 45.26 | 45.70 | 45.12 | 45.57 | 17,793,062 | +0.27(+0.59%) |
Sep 21, 2007 | 45.49 | 45.67 | 45.04 | 45.31 | 24,635,322 | +0.27(+0.59%) |
Sep 20, 2007 | 44.72 | 45.26 | 44.69 | 45.04 | 13,853,281 | +0.12(+0.28%) |
Sep 19, 2007 | 45.02 | 45.05 | 44.46 | 44.91 | 23,026,416 | +0.07(+0.16%) |
Sep 18, 2007 | 44.59 | 45.10 | 44.33 | 44.84 | 23,692,950 | +0.48(+1.07%) |
Sep 17, 2007 | 44.07 | 44.59 | 43.92 | 44.37 | 15,747,363 | +0.09(+0.21%) |
Sep 14, 2007 | 43.75 | 44.30 | 43.71 | 44.28 | 12,742,286 | +0.23(+0.52%) |
Sep 13, 2007 | 43.96 | 44.22 | 43.85 | 44.05 | 13,090,410 | +0.10(+0.22%) |
Sep 12, 2007 | 43.68 | 44.01 | 43.45 | 43.95 | 14,689,973 | +0.21(+0.48%) |
Sep 11, 2007 | 43.28 | 43.75 | 43.00 | 43.74 | 19,071,368 | +0.71(+1.65%) |
Sep 10, 2007 | 42.80 | 43.16 | 42.72 | 43.03 | 13,514,806 | +0.28(+0.66%) |
Sep 07, 2007 | 42.89 | 43.31 | 42.70 | 42.75 | 17,599,480 | -0.42(-0.97%) |
Sep 06, 2007 | 42.53 | 43.28 | 42.50 | 43.17 | 17,022,694 | +0.42(+0.99%) |
Sep 05, 2007 | 42.69 | 42.86 | 42.39 | 42.74 | 13,750,666 | +0.01(+0.02%) |
Sep 04, 2007 | 42.47 | 42.79 | 42.37 | 42.73 | 13,490,837 | +0.09(+0.21%) |
Aug 31, 2007 | 42.53 | 42.84 | 42.36 | 42.64 | 12,854,243 | +0.20(+0.46%) |
Aug 30, 2007 | 42.32 | 42.64 | 42.12 | 42.45 | 12,707,673 | -0.07(-0.17%) |
Aug 29, 2007 | 42.37 | 42.61 | 42.11 | 42.52 | 13,593,375 | +0.27(+0.65%) |
Aug 28, 2007 | 42.54 | 42.69 | 41.92 | 42.24 | 16,584,055 | -0.35(-0.81%) |
Aug 27, 2007 | 42.88 | 42.92 | 42.38 | 42.59 | 11,937,325 | -0.46(-1.06%) |
Aug 24, 2007 | 42.64 | 43.06 | 42.51 | 43.05 | 13,013,373 | +0.58(+1.37%) |
Aug 23, 2007 | 42.43 | 42.56 | 42.14 | 42.47 | 16,405,475 | +0.20(+0.46%) |
Aug 22, 2007 | 42.36 | 42.51 | 42.04 | 42.27 | 14,703,604 | +0.18(+0.43%) |
Aug 21, 2007 | 42.21 | 42.43 | 41.92 | 42.09 | 14,925,527 | -0.36(-0.85%) |
Aug 20, 2007 | 42.54 | 42.96 | 42.26 | 42.45 | 14,578,935 | -0.22(-0.52%) |
Aug 17, 2007 | 42.38 | 42.73 | 41.90 | 42.67 | 30,565,834 | +0.86(+2.06%) |
Aug 16, 2007 | 40.83 | 42.30 | 40.83 | 41.81 | 34,630,868 | +0.36(+0.87%) |
Aug 15, 2007 | 41.75 | 42.31 | 41.36 | 41.45 | 18,627,334 | -0.16(-0.38%) |
Aug 14, 2007 | 41.94 | 42.08 | 41.47 | 41.60 | 16,736,594 | -0.37(-0.87%) |
Aug 13, 2007 | 42.57 | 42.70 | 41.79 | 41.97 | 23,496,146 | -0.72(-1.70%) |
Aug 10, 2007 | 41.99 | 43.02 | 41.97 | 42.70 | 26,247,124 | +0.27(+0.65%) |
Aug 09, 2007 | 42.54 | 43.58 | 41.79 | 42.42 | 29,922,444 | -0.12(-0.29%) |
Aug 08, 2007 | 42.67 | 42.93 | 42.18 | 42.54 | 20,995,092 | -0.05(-0.11%) |
Aug 07, 2007 | 42.44 | 42.96 | 41.94 | 42.59 | 29,448,260 | +0.15(+0.35%) |
Aug 06, 2007 | 41.13 | 42.44 | 41.10 | 42.44 | 28,461,938 | +1.17(+2.83%) |
Aug 03, 2007 | 41.46 | 41.58 | 41.15 | 41.27 | 31,146,682 | -0.06(-0.14%) |
Aug 02, 2007 | 41.17 | 41.52 | 40.90 | 41.33 | 18,191,808 | +0.09(+0.22%) |
Aug 01, 2007 | 40.17 | 41.45 | 40.16 | 41.24 | 22,700,810 | +0.85(+2.10%) |
Jul 31, 2007 | 41.31 | 41.26 | 40.31 | 40.39 | 23,694,368 | -0.92(-2.23%) |
Jul 30, 2007 | 40.81 | 41.49 | 40.51 | 41.31 | 22,793,638 | +0.29(+0.72%) |
Jul 27, 2007 | 40.71 | 41.40 | 40.68 | 41.02 | 25,379,136 | +0.17(+0.42%) |
Jul 26, 2007 | 40.69 | 41.66 | 40.68 | 40.85 | 33,789,680 | -0.27(-0.67%) |
Jul 25, 2007 | 41.08 | 41.51 | 40.87 | 41.12 | 20,801,464 | +0.01(+0.03%) |
Jul 24, 2007 | 40.85 | 42.04 | 40.84 | 41.11 | 22,657,092 | -0.25(-0.60%) |
Jul 23, 2007 | 40.67 | 41.60 | 40.67 | 41.36 | 14,667,747 | +0.78(+1.91%) |
Jul 20, 2007 | 40.64 | 41.06 | 40.55 | 40.58 | 18,696,992 | -0.42(-1.02%) |
Jul 19, 2007 | 40.80 | 41.22 | 40.80 | 41.00 | 13,131,476 | +0.13(+0.32%) |
Jul 18, 2007 | 40.74 | 41.12 | 40.49 | 40.87 | 16,948,162 | -0.06(-0.14%) |
Jul 17, 2007 | 41.16 | 41.43 | 40.93 | 40.93 | 21,100,792 | -0.31(-0.74%) |
Jul 16, 2007 | 40.72 | 41.46 | 40.61 | 41.23 | 19,715,888 | +0.32(+0.78%) |
Jul 13, 2007 | 40.87 | 41.13 | 40.64 | 40.91 | 18,388,432 | -0.18(-0.43%) |
Jul 12, 2007 | 40.20 | 41.13 | 40.19 | 41.09 | 26,826,300 | +0.89(+2.23%) |
Jul 11, 2007 | 39.87 | 40.27 | 39.76 | 40.19 | 18,465,426 | +0.35(+0.87%) |
Jul 10, 2007 | 40.18 | 40.29 | 39.84 | 39.85 | 19,278,488 | -0.32(-0.80%) |
Jul 09, 2007 | 40.14 | 40.27 | 40.10 | 40.17 | 18,491,212 | +0.03(+0.07%) |
Jul 06, 2007 | 40.27 | 40.24 | 40.06 | 40.14 | 12,554,302 | -0.12(-0.31%) |
Jul 05, 2007 | 40.29 | 40.44 | 40.09 | 40.27 | 18,195,866 | -0.08(-0.19%) |
Jul 03, 2007 | 40.35 | 40.42 | 40.12 | 40.34 | 7,837,841 | +0.03(+0.08%) |
Jul 02, 2007 | 39.95 | 40.35 | 40.06 | 40.31 | 15,114,571 | +0.36(+0.90%) |
Jun 29, 2007 | 40.12 | 40.29 | 39.67 | 39.95 | 18,355,520 | -0.11(-0.28%) |
Jun 28, 2007 | 40.22 | 40.35 | 39.86 | 40.06 | 14,145,338 | -0.05(-0.11%) |
Jun 27, 2007 | 39.93 | 40.12 | 39.77 | 40.11 | 16,044,253 | +0.16(+0.39%) |
Jun 26, 2007 | 39.96 | 40.21 | 39.82 | 39.95 | 22,643,042 | +0.07(+0.18%) |
Jun 25, 2007 | 39.89 | 40.17 | 39.73 | 39.88 | 17,905,084 | +0.03(+0.08%) |
Jun 22, 2007 | 40.40 | 40.46 | 39.82 | 39.85 | 30,202,300 | -0.55(-1.37%) |
Jun 21, 2007 | 40.44 | 40.74 | 40.22 | 40.40 | 20,149,950 | -0.04(-0.10%) |
Jun 20, 2007 | 40.36 | 40.80 | 40.36 | 40.44 | 28,367,584 | +0.08(+0.19%) |
Jun 19, 2007 | 40.36 | 40.42 | 39.89 | 40.36 | 29,551,328 | +0.03(+0.08%) |
Jun 18, 2007 | 40.81 | 40.81 | 40.30 | 40.33 | 23,375,152 | -0.52(-1.28%) |
Jun 15, 2007 | 40.91 | 41.01 | 40.64 | 40.85 | 26,274,552 | +0.10(+0.24%) |
Jun 14, 2007 | 40.67 | 40.87 | 40.55 | 40.76 | 17,007,532 | +0.03(+0.08%) |
Jun 13, 2007 | 40.67 | 41.02 | 40.49 | 40.72 | 23,763,098 | +0.14(+0.34%) |
Jun 12, 2007 | 40.94 | 41.13 | 40.59 | 40.59 | 15,933,295 | -0.58(-1.41%) |
Jun 11, 2007 | 41.00 | 41.27 | 40.97 | 41.17 | 12,344,763 | -0.01(-0.03%) |
Jun 08, 2007 | 40.81 | 41.27 | 40.60 | 41.18 | 23,690,954 | +0.49(+1.20%) |
Jun 07, 2007 | 40.94 | 40.98 | 40.56 | 40.69 | 32,442,016 | -0.57(-1.38%) |
Jun 06, 2007 | 41.43 | 41.53 | 41.25 | 41.26 | 15,171,642 | -0.18(-0.43%) |
Jun 05, 2007 | 41.14 | 41.61 | 41.17 | 41.43 | 20,648,248 | +0.18(+0.43%) |
Jun 04, 2007 | 41.43 | 41.46 | 41.04 | 41.26 | 17,584,204 | -0.19(-0.46%) |
Jun 01, 2007 | 41.43 | 41.64 | 41.11 | 41.45 | 13,823,426 | -0.05(-0.11%) |
May 31, 2007 | 41.62 | 41.74 | 41.34 | 41.49 | 13,213,753 | -0.20(-0.47%) |
May 30, 2007 | 41.40 | 41.69 | 41.28 | 41.69 | 15,799,850 | +0.13(+0.31%) |
May 29, 2007 | 41.08 | 41.67 | 41.07 | 41.56 | 15,149,978 | +0.45(+1.10%) |
May 25, 2007 | 41.33 | 41.39 | 41.04 | 41.11 | 14,458,822 | +0.06(+0.14%) |
May 24, 2007 | 41.13 | 41.40 | 41.02 | 41.05 | 13,740,335 | -0.15(-0.36%) |
May 23, 2007 | 41.15 | 41.42 | 41.15 | 41.20 | 11,771,154 | +0.07(+0.16%) |
May 22, 2007 | 41.14 | 41.34 | 41.00 | 41.13 | 14,827,507 | -0.18(-0.43%) |
May 21, 2007 | 41.33 | 41.43 | 41.14 | 41.31 | 14,855,380 | -0.14(-0.33%) |
May 18, 2007 | 41.46 | 42.07 | 41.30 | 41.45 | 25,169,684 | +0.07(+0.17%) |
May 17, 2007 | 41.17 | 41.52 | 40.98 | 41.38 | 15,451,512 | +0.03(+0.08%) |
May 16, 2007 | 40.68 | 41.53 | 40.55 | 41.34 | 24,213,606 | +0.82(+2.01%) |
May 15, 2007 | 40.19 | 41.06 | 40.30 | 40.53 | 22,752,726 | +0.23(+0.57%) |
May 14, 2007 | 40.25 | 40.42 | 40.19 | 40.30 | 13,408,470 | +0.05(+0.11%) |
May 11, 2007 | 40.27 | 40.38 | 40.10 | 40.25 | 12,986,057 | +0.10(+0.26%) |
May 10, 2007 | 40.48 | 40.51 | 39.85 | 40.15 | 21,606,606 | -0.34(-0.84%) |
May 09, 2007 | 40.16 | 40.66 | 40.10 | 40.49 | 16,112,021 | +0.17(+0.42%) |
May 08, 2007 | 40.60 | 40.46 | 40.16 | 40.32 | 25,391,502 | -0.28(-0.69%) |
May 07, 2007 | 40.75 | 41.00 | 40.48 | 40.60 | 18,569,692 | -0.15(-0.37%) |
May 04, 2007 | 40.64 | 40.79 | 40.32 | 40.75 | 19,040,052 | +0.27(+0.66%) |
May 03, 2007 | 40.97 | 40.94 | 40.38 | 40.48 | 27,338,810 | -0.24(-0.59%) |
May 02, 2007 | 41.27 | 41.27 | 40.68 | 40.72 | 29,863,482 | -0.39(-0.94%) |
May 01, 2007 | 41.27 | 41.30 | 40.89 | 41.11 | 28,863,442 | -0.94(-2.24%) |
Apr 30, 2007 | 41.37 | 42.28 | 41.36 | 42.05 | 29,472,536 | +0.93(+2.25%) |
Apr 27, 2007 | 41.08 | 41.27 | 40.88 | 41.12 | 14,924,694 | -0.01(-0.02%) |
Apr 26, 2007 | 41.30 | 41.45 | 41.08 | 41.13 | 14,037,013 | -0.35(-0.85%) |
Apr 25, 2007 | 41.36 | 41.62 | 41.35 | 41.48 | 11,216,154 | -0.13(-0.31%) |
Apr 24, 2007 | 41.45 | 41.62 | 40.98 | 41.61 | 15,480,071 | +0.07(+0.16%) |
Apr 23, 2007 | 41.66 | 41.79 | 41.49 | 41.55 | 10,343,677 | -0.11(-0.27%) |
Apr 20, 2007 | 41.78 | 41.79 | 41.45 | 41.66 | 28,721,620 | +0.12(+0.28%) |
Apr 19, 2007 | 41.64 | 41.91 | 41.46 | 41.54 | 13,742,149 | -0.09(-0.22%) |
Apr 18, 2007 | 41.56 | 41.72 | 41.39 | 41.63 | 12,717,708 | -0.09(-0.22%) |
Apr 17, 2007 | 41.51 | 41.84 | 41.48 | 41.72 | 18,906,528 | +0.11(+0.27%) |
Apr 16, 2007 | 41.46 | 41.66 | 41.32 | 41.61 | 13,132,193 | +0.23(+0.55%) |
Apr 13, 2007 | 41.47 | 41.47 | 41.23 | 41.38 | 10,028,537 | -0.09(-0.22%) |
Apr 12, 2007 | 41.15 | 41.52 | 41.07 | 41.47 | 11,593,978 | +0.31(+0.76%) |
Apr 11, 2007 | 41.27 | 41.28 | 40.97 | 41.16 | 13,971,577 | -0.11(-0.27%) |
Apr 10, 2007 | 41.29 | 41.49 | 41.21 | 41.27 | 10,038,319 | -0.03(-0.08%) |
Apr 09, 2007 | 41.15 | 41.40 | 41.02 | 41.30 | 11,778,735 | +0.17(+0.41%) |
Apr 05, 2007 | 41.01 | 41.25 | 41.01 | 41.13 | 9,883,167 | -0.03(-0.08%) |
Apr 04, 2007 | 41.20 | 41.30 | 41.04 | 41.17 | 14,902,047 | +0.10(+0.24%) |
Apr 03, 2007 | 41.28 | 41.42 | 40.96 | 41.07 | 17,475,118 | -0.08(-0.19%) |
Apr 02, 2007 | 41.28 | 41.36 | 40.91 | 41.15 | 9,930,645 | -0.09(-0.22%) |
Mar 30, 2007 | 41.21 | 41.40 | 40.48 | 41.24 | 12,938,326 | -0.07(-0.16%) |
Mar 29, 2007 | 41.45 | 41.46 | 41.07 | 41.30 | 8,218,704 | +0.16(+0.40%) |
Mar 28, 2007 | 41.45 | 41.45 | 40.91 | 41.14 | 11,175,499 | -0.17(-0.41%) |
Mar 27, 2007 | 41.49 | 41.63 | 41.24 | 41.31 | 12,312,377 | -0.41(-0.99%) |
Mar 26, 2007 | 41.53 | 41.74 | 41.31 | 41.72 | 11,474,029 | +0.07(+0.16%) |
Mar 23, 2007 | 41.48 | 41.77 | 41.43 | 41.66 | 10,845,907 | -0.03(-0.08%) |
Mar 22, 2007 | 41.46 | 41.72 | 41.27 | 41.69 | 22,499,742 | +0.58(+1.41%) |
Mar 21, 2007 | 40.70 | 41.13 | 40.58 | 41.11 | 13,114,304 | +0.44(+1.09%) |
Mar 20, 2007 | 40.47 | 40.70 | 40.35 | 40.66 | 9,980,192 | +0.20(+0.48%) |
Mar 19, 2007 | 40.30 | 40.58 | 40.29 | 40.47 | 8,648,116 | +0.24(+0.60%) |
Mar 16, 2007 | 40.57 | 40.59 | 40.14 | 40.23 | 18,926,808 | -0.20(-0.48%) |
Mar 15, 2007 | 40.06 | 40.51 | 39.99 | 40.42 | 19,470,598 | +0.36(+0.90%) |
Mar 14, 2007 | 40.54 | 40.21 | 39.45 | 40.06 | 16,118,154 | +0.12(+0.31%) |
Mar 13, 2007 | 40.54 | 40.56 | 39.92 | 39.94 | 17,277,852 | -0.60(-1.48%) |
Mar 12, 2007 | 40.61 | 40.74 | 40.47 | 40.54 | 9,158,279 | -0.05(-0.11%) |
Mar 09, 2007 | 40.74 | 40.94 | 40.48 | 40.59 | 14,081,315 | -0.10(-0.24%) |
Mar 08, 2007 | 40.67 | 40.80 | 40.40 | 40.68 | 13,779,154 | +0.15(+0.37%) |
Mar 07, 2007 | 41.00 | 41.17 | 40.49 | 40.53 | 16,268,860 | -0.56(-1.37%) |
Mar 06, 2007 | 41.13 | 41.18 | 40.78 | 41.10 | 18,335,522 | +0.10(+0.24%) |
Mar 05, 2007 | 41.03 | 41.53 | 40.91 | 41.00 | 15,172,568 | -0.24(-0.59%) |
Mar 02, 2007 | 41.36 | 41.60 | 40.94 | 41.24 | 14,205,234 | -0.34(-0.82%) |
Mar 01, 2007 | 40.97 | 41.87 | 40.97 | 41.58 | 17,222,988 | +0.12(+0.30%) |
Feb 28, 2007 | 40.81 | 41.64 | 40.64 | 41.45 | 26,458,492 | +1.46(+3.66%) |
Feb 27, 2007 | 41.99 | 42.26 | 39.99 | 39.99 | 25,354,390 | -2.08(-4.95%) |
Feb 26, 2007 | 42.22 | 42.43 | 42.00 | 42.07 | 10,024,584 | -0.25(-0.59%) |
Feb 23, 2007 | 42.30 | 42.39 | 42.09 | 42.32 | 8,479,797 | +0.07(+0.17%) |
Feb 22, 2007 | 42.10 | 42.26 | 41.99 | 42.25 | 9,682,073 | +0.01(+0.03%) |
Feb 21, 2007 | 42.28 | 42.43 | 42.00 | 42.24 | 8,661,900 | -0.10(-0.23%) |
Feb 20, 2007 | 42.28 | 42.49 | 42.02 | 42.34 | 14,092,511 | -0.15(-0.35%) |
Feb 16, 2007 | 42.37 | 42.77 | 42.31 | 42.49 | 12,495,858 | +0.05(+0.12%) |
Feb 15, 2007 | 42.31 | 42.70 | 42.31 | 42.43 | 7,924,453 | +0.07(+0.17%) |
Feb 14, 2007 | 42.34 | 42.49 | 42.19 | 42.36 | 9,142,020 | +0.11(+0.26%) |
Feb 13, 2007 | 41.89 | 42.27 | 41.83 | 42.25 | 13,545,037 | +0.36(+0.86%) |
Feb 12, 2007 | 42.02 | 42.17 | 41.83 | 41.89 | 12,274,191 | -0.18(-0.42%) |
Feb 09, 2007 | 42.17 | 42.32 | 41.93 | 42.07 | 8,043,914 | -0.10(-0.25%) |
Feb 08, 2007 | 41.86 | 42.28 | 41.85 | 42.17 | 8,858,093 | +0.07(+0.17%) |
Feb 07, 2007 | 42.32 | 42.41 | 42.02 | 42.10 | 10,334,059 | -0.07(-0.17%) |
Feb 06, 2007 | 42.54 | 42.61 | 42.10 | 42.17 | 12,776,900 | -0.37(-0.86%) |
Feb 05, 2007 | 42.52 | 42.71 | 42.39 | 42.54 | 9,754,363 | -0.12(-0.29%) |
Feb 02, 2007 | 42.82 | 42.86 | 42.50 | 42.66 | 9,770,444 | +0.00(+0.00%) |