Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 46.26 | 46.42 | 45.61 | 45.73 | 7,349,839 | -0.61(-1.31%) |
Dec 28, 2007 | 46.66 | 46.78 | 45.97 | 46.33 | 10,235,325 | -0.19(-0.41%) |
Dec 27, 2007 | 46.69 | 46.72 | 46.17 | 46.52 | 10,271,014 | -0.35(-0.74%) |
Dec 26, 2007 | 46.24 | 47.10 | 45.90 | 46.87 | 10,361,892 | +0.17(+0.36%) |
Dec 24, 2007 | 46.15 | 46.76 | 45.98 | 46.70 | 5,391,196 | +0.38(+0.82%) |
Dec 21, 2007 | 45.80 | 46.32 | 45.69 | 46.32 | 18,208,970 | +1.43(+3.19%) |
Dec 20, 2007 | 45.33 | 45.46 | 44.52 | 44.89 | 25,389,178 | +0.46(+1.05%) |
Dec 19, 2007 | 44.34 | 44.81 | 43.92 | 44.42 | 22,747,348 | +0.15(+0.33%) |
Dec 18, 2007 | 44.34 | 44.39 | 42.56 | 44.27 | 28,717,200 | +1.46(+3.41%) |
Dec 17, 2007 | 44.46 | 44.46 | 42.49 | 42.81 | 32,900,960 | -2.52(-5.55%) |
Dec 14, 2007 | 45.49 | 46.32 | 44.89 | 45.33 | 22,894,472 | -1.36(-2.91%) |
Dec 13, 2007 | 46.94 | 47.24 | 45.33 | 46.69 | 26,004,112 | -1.52(-3.15%) |
Dec 12, 2007 | 48.77 | 49.29 | 47.03 | 48.21 | 32,719,910 | +1.70(+3.65%) |
Dec 11, 2007 | 48.64 | 49.29 | 45.84 | 46.51 | 31,680,340 | -1.82(-3.77%) |
Dec 10, 2007 | 48.31 | 48.71 | 47.93 | 48.33 | 19,148,434 | -0.21(-0.43%) |
Dec 07, 2007 | 48.64 | 48.76 | 48.11 | 48.54 | 18,674,492 | +0.10(+0.20%) |
Dec 06, 2007 | 47.30 | 48.64 | 47.23 | 48.44 | 20,333,184 | +1.19(+2.52%) |
Dec 05, 2007 | 46.69 | 47.56 | 46.42 | 47.26 | 26,424,094 | +1.99(+4.41%) |
Dec 04, 2007 | 44.76 | 45.59 | 44.43 | 45.26 | 23,582,820 | -0.58(-1.26%) |
Dec 03, 2007 | 45.67 | 45.95 | 45.18 | 45.84 | 22,034,904 | -0.03(-0.06%) |
Nov 30, 2007 | 46.58 | 46.84 | 45.22 | 45.87 | 28,561,600 | +0.74(+1.63%) |
Nov 29, 2007 | 45.16 | 46.20 | 44.56 | 45.13 | 28,874,206 | -0.03(-0.06%) |
Nov 28, 2007 | 43.88 | 45.44 | 43.63 | 45.16 | 32,283,078 | +3.06(+7.27%) |
Nov 27, 2007 | 41.28 | 42.51 | 40.23 | 42.10 | 38,822,580 | +1.02(+2.48%) |
Nov 26, 2007 | 43.76 | 44.03 | 40.82 | 41.08 | 37,726,484 | -2.80(-6.38%) |
Nov 23, 2007 | 43.45 | 44.17 | 43.45 | 43.88 | 16,967,870 | +0.45(+1.03%) |
Nov 21, 2007 | 44.88 | 44.88 | 42.95 | 43.43 | 38,158,896 | -2.68(-5.81%) |
Nov 20, 2007 | 46.18 | 47.24 | 44.76 | 46.11 | 30,210,266 | +0.67(+1.47%) |
Nov 19, 2007 | 47.24 | 47.24 | 45.09 | 45.44 | 23,880,584 | -2.24(-4.69%) |
Nov 16, 2007 | 47.85 | 48.00 | 46.81 | 47.68 | 32,234,692 | +1.59(+3.44%) |
Nov 15, 2007 | 46.95 | 46.98 | 45.28 | 46.09 | 28,742,554 | -1.25(-2.63%) |
Nov 14, 2007 | 48.53 | 48.60 | 46.78 | 47.34 | 36,679,680 | +0.56(+1.19%) |
Nov 13, 2007 | 45.16 | 47.04 | 45.16 | 46.78 | 30,454,056 | +3.69(+8.57%) |
Nov 12, 2007 | 46.73 | 46.76 | 42.86 | 43.09 | 42,854,608 | -4.09(-8.66%) |
Nov 09, 2007 | 48.44 | 48.44 | 46.41 | 47.18 | 36,351,096 | -1.64(-3.35%) |
Nov 08, 2007 | 47.59 | 49.67 | 46.78 | 48.81 | 50,690,760 | +2.43(+5.23%) |
Nov 07, 2007 | 47.82 | 48.12 | 45.97 | 46.39 | 26,246,812 | -1.77(-3.68%) |
Nov 06, 2007 | 47.70 | 48.22 | 47.09 | 48.16 | 19,711,468 | +2.01(+4.36%) |
Nov 05, 2007 | 45.95 | 46.58 | 45.63 | 46.15 | 21,156,628 | -0.99(-2.10%) |
Nov 02, 2007 | 47.57 | 47.77 | 45.88 | 47.14 | 24,568,354 | +0.01(+0.02%) |
Nov 01, 2007 | 47.28 | 47.81 | 46.71 | 47.13 | 27,321,410 | -1.37(-2.83%) |
Oct 31, 2007 | 48.00 | 49.18 | 47.62 | 48.50 | 25,601,170 | +1.39(+2.95%) |
Oct 30, 2007 | 47.59 | 47.92 | 47.07 | 47.11 | 15,500,516 | -0.73(-1.53%) |
Oct 29, 2007 | 47.45 | 48.30 | 47.38 | 47.84 | 21,596,120 | +1.06(+2.26%) |
Oct 26, 2007 | 45.85 | 46.79 | 45.44 | 46.78 | 18,408,352 | +1.60(+3.55%) |
Oct 25, 2007 | 44.89 | 45.18 | 44.15 | 45.18 | 27,454,482 | +0.70(+1.58%) |
Oct 24, 2007 | 44.28 | 44.59 | 43.11 | 44.48 | 28,006,188 | -0.08(-0.18%) |
Oct 23, 2007 | 44.01 | 44.62 | 43.64 | 44.56 | 19,193,022 | +1.72(+4.02%) |
Oct 22, 2007 | 41.84 | 43.07 | 41.20 | 42.84 | 32,846,932 | -0.04(-0.09%) |
Oct 19, 2007 | 45.29 | 45.29 | 42.82 | 42.88 | 38,427,784 | -2.39(-5.27%) |
Oct 18, 2007 | 43.78 | 45.46 | 43.72 | 45.26 | 23,188,878 | +0.61(+1.37%) |
Oct 17, 2007 | 44.54 | 44.67 | 43.03 | 44.65 | 25,762,128 | +1.16(+2.67%) |
Oct 16, 2007 | 43.95 | 44.02 | 43.16 | 43.49 | 25,381,744 | -1.16(-2.60%) |
Oct 15, 2007 | 45.33 | 45.49 | 43.96 | 44.65 | 31,098,102 | -0.53(-1.18%) |
Oct 12, 2007 | 44.08 | 45.18 | 43.94 | 45.18 | 22,071,608 | +1.17(+2.66%) |
Oct 11, 2007 | 45.45 | 45.81 | 43.19 | 44.01 | 36,641,632 | +0.14(+0.32%) |
Oct 10, 2007 | 43.87 | 43.87 | 43.87 | 43.87 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 43.87 | 43.87 | 43.87 | 43.87 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 43.86 | 43.91 | 43.20 | 43.87 | 13,985,872 | -0.15(-0.33%) |
Oct 05, 2007 | 43.07 | 44.32 | 42.84 | 44.01 | 24,437,972 | +2.00(+4.76%) |
Oct 04, 2007 | 42.10 | 42.63 | 40.94 | 42.01 | 18,440,904 | +0.45(+1.08%) |
Oct 03, 2007 | 43.37 | 43.47 | 41.45 | 41.57 | 23,781,628 | -1.88(-4.33%) |
Oct 02, 2007 | 43.56 | 43.82 | 42.66 | 43.45 | 25,606,404 | -0.38(-0.87%) |
Oct 01, 2007 | 42.29 | 44.00 | 42.27 | 43.83 | 21,903,986 | +2.15(+5.17%) |
Sep 28, 2007 | 42.21 | 42.34 | 41.66 | 41.67 | 17,745,126 | -0.58(-1.38%) |
Sep 27, 2007 | 41.79 | 42.26 | 41.39 | 42.26 | 19,378,718 | +1.07(+2.59%) |
Sep 26, 2007 | 40.97 | 41.44 | 40.71 | 41.19 | 17,974,676 | +0.82(+2.04%) |
Sep 25, 2007 | 39.62 | 40.37 | 39.27 | 40.37 | 14,958,747 | +0.24(+0.59%) |
Sep 24, 2007 | 39.67 | 40.13 | 39.49 | 40.13 | 19,385,386 | +0.86(+2.18%) |
Sep 21, 2007 | 39.13 | 39.46 | 39.03 | 39.28 | 12,640,018 | +0.87(+2.27%) |
Sep 20, 2007 | 38.90 | 39.31 | 38.04 | 38.40 | 20,006,218 | -0.31(-0.79%) |
Sep 19, 2007 | 39.20 | 39.51 | 38.53 | 38.71 | 25,169,150 | +0.39(+1.02%) |
Sep 18, 2007 | 36.41 | 38.55 | 36.18 | 38.32 | 28,834,150 | +2.67(+7.49%) |
Sep 17, 2007 | 35.91 | 37.17 | 35.33 | 35.65 | 13,279,477 | -0.67(-1.84%) |
Sep 14, 2007 | 36.39 | 36.98 | 35.94 | 36.32 | 16,959,472 | -0.05(-0.12%) |
Sep 13, 2007 | 36.18 | 36.81 | 36.12 | 36.36 | 14,659,986 | +0.61(+1.71%) |
Sep 12, 2007 | 35.51 | 36.19 | 35.46 | 35.75 | 14,846,320 | +0.35(+0.98%) |
Sep 11, 2007 | 34.97 | 35.57 | 34.81 | 35.41 | 17,756,212 | +1.10(+3.22%) |
Sep 10, 2007 | 34.74 | 34.78 | 33.63 | 34.30 | 21,836,330 | -0.37(-1.08%) |
Sep 07, 2007 | 34.76 | 35.04 | 33.87 | 34.68 | 23,834,618 | -0.79(-2.24%) |
Sep 06, 2007 | 35.30 | 35.62 | 35.02 | 35.47 | 14,083,426 | +0.46(+1.33%) |
Sep 05, 2007 | 34.91 | 35.15 | 34.53 | 35.01 | 17,360,300 | -0.54(-1.53%) |
Sep 04, 2007 | 35.02 | 35.95 | 34.91 | 35.55 | 20,342,542 | +0.67(+1.93%) |
Aug 31, 2007 | 34.56 | 35.11 | 34.39 | 34.87 | 26,363,072 | +1.33(+3.95%) |
Aug 30, 2007 | 33.03 | 34.31 | 32.81 | 33.55 | 24,589,356 | -0.07(-0.22%) |
Aug 29, 2007 | 32.71 | 33.82 | 32.47 | 33.62 | 27,185,688 | +1.41(+4.38%) |
Aug 28, 2007 | 33.42 | 33.64 | 31.85 | 32.21 | 27,740,266 | -1.74(-5.12%) |
Aug 27, 2007 | 33.85 | 34.40 | 33.43 | 33.95 | 17,254,400 | -0.05(-0.13%) |
Aug 24, 2007 | 32.44 | 34.13 | 32.41 | 34.00 | 23,784,330 | +1.25(+3.81%) |
Aug 23, 2007 | 32.80 | 33.20 | 32.00 | 32.75 | 29,447,044 | +0.17(+0.52%) |
Aug 22, 2007 | 31.51 | 32.58 | 31.51 | 32.58 | 36,604,180 | +2.03(+6.64%) |
Aug 21, 2007 | 30.14 | 30.97 | 29.85 | 30.55 | 22,639,374 | +0.07(+0.22%) |
Aug 20, 2007 | 30.31 | 30.93 | 29.60 | 30.48 | 31,089,718 | +0.41(+1.36%) |
Aug 17, 2007 | 30.54 | 31.28 | 28.62 | 30.08 | 51,781,208 | +1.02(+3.51%) |
Aug 16, 2007 | 28.53 | 29.25 | 26.41 | 29.06 | 76,649,432 | -0.95(-3.17%) |
Aug 15, 2007 | 31.50 | 32.32 | 29.82 | 30.01 | 42,844,480 | -2.07(-6.46%) |
Aug 14, 2007 | 33.62 | 33.69 | 32.01 | 32.08 | 34,576,528 | -1.41(-4.20%) |
Aug 13, 2007 | 34.31 | 34.90 | 33.43 | 33.49 | 19,948,750 | -0.23(-0.67%) |
Aug 10, 2007 | 33.44 | 34.21 | 32.77 | 33.71 | 35,320,216 | -0.79(-2.30%) |
Aug 09, 2007 | 35.10 | 35.63 | 34.50 | 34.51 | 32,414,026 | -1.92(-5.26%) |
Aug 08, 2007 | 35.92 | 36.79 | 35.89 | 36.42 | 27,460,502 | +1.19(+3.38%) |
Aug 07, 2007 | 34.56 | 35.55 | 34.29 | 35.23 | 34,475,612 | +0.61(+1.77%) |
Aug 06, 2007 | 34.51 | 35.00 | 33.30 | 34.62 | 34,087,660 | +0.08(+0.23%) |
Aug 03, 2007 | 34.97 | 36.35 | 34.43 | 34.54 | 27,669,982 | -1.83(-5.03%) |
Aug 02, 2007 | 36.27 | 36.37 | 35.75 | 36.37 | 24,648,260 | +0.69(+1.92%) |
Aug 01, 2007 | 35.50 | 35.95 | 34.77 | 35.68 | 34,306,732 | -0.35(-0.97%) |
Jul 31, 2007 | 36.86 | 37.25 | 35.75 | 36.04 | 28,756,638 | -0.23(-0.62%) |
Jul 30, 2007 | 35.58 | 36.55 | 35.19 | 36.26 | 26,282,984 | +1.21(+3.44%) |
Jul 27, 2007 | 35.97 | 36.04 | 34.70 | 35.06 | 36,765,648 | -0.22(-0.61%) |
Jul 26, 2007 | 36.15 | 36.36 | 34.07 | 35.27 | 43,750,556 | -2.37(-6.31%) |
Jul 25, 2007 | 37.63 | 38.09 | 36.26 | 37.65 | 30,342,022 | +0.20(+0.53%) |
Jul 24, 2007 | 39.17 | 39.66 | 37.02 | 37.45 | 25,494,940 | -2.10(-5.30%) |
Jul 23, 2007 | 39.21 | 39.58 | 38.85 | 39.54 | 12,825,487 | +0.88(+2.27%) |
Jul 20, 2007 | 38.95 | 38.99 | 38.23 | 38.67 | 14,564,885 | -0.43(-1.10%) |
Jul 19, 2007 | 39.19 | 39.37 | 38.97 | 39.10 | 14,436,209 | +0.46(+1.20%) |
Jul 18, 2007 | 38.42 | 38.68 | 38.05 | 38.63 | 14,366,441 | -0.02(-0.06%) |
Jul 17, 2007 | 38.47 | 38.73 | 38.25 | 38.65 | 10,624,120 | +0.35(+0.92%) |
Jul 16, 2007 | 38.61 | 38.64 | 37.96 | 38.30 | 13,399,103 | -0.35(-0.89%) |
Jul 13, 2007 | 38.52 | 38.85 | 38.16 | 38.65 | 11,010,351 | +0.25(+0.65%) |
Jul 12, 2007 | 37.47 | 38.50 | 37.45 | 38.40 | 14,692,164 | +1.25(+3.37%) |
Jul 11, 2007 | 36.31 | 37.23 | 36.31 | 37.15 | 12,804,644 | +0.64(+1.75%) |
Jul 10, 2007 | 36.60 | 36.83 | 36.29 | 36.51 | 18,444,888 | -0.54(-1.45%) |
Jul 09, 2007 | 36.82 | 37.31 | 36.79 | 37.04 | 10,799,727 | +0.27(+0.72%) |
Jul 06, 2007 | 36.56 | 36.78 | 36.26 | 36.78 | 12,752,456 | +0.58(+1.61%) |
Jul 05, 2007 | 35.92 | 36.26 | 35.75 | 36.19 | 13,852,813 | +0.26(+0.73%) |
Jul 03, 2007 | 35.92 | 36.12 | 35.57 | 35.93 | 7,960,610 | +0.31(+0.86%) |
Jul 02, 2007 | 35.10 | 35.74 | 35.08 | 35.63 | 11,394,474 | +0.83(+2.38%) |
Jun 29, 2007 | 34.72 | 35.12 | 34.36 | 34.80 | 14,384,614 | +0.26(+0.75%) |
Jun 28, 2007 | 34.72 | 35.04 | 34.52 | 34.54 | 14,067,258 | +0.07(+0.20%) |
Jun 27, 2007 | 33.54 | 34.47 | 33.40 | 34.47 | 12,931,492 | +0.60(+1.77%) |
Jun 26, 2007 | 34.71 | 34.71 | 33.80 | 33.87 | 14,201,988 | -0.41(-1.19%) |
Jun 25, 2007 | 34.30 | 34.99 | 33.93 | 34.28 | 14,838,719 | -0.40(-1.16%) |
Jun 22, 2007 | 35.10 | 35.11 | 34.39 | 34.68 | 14,308,685 | -0.64(-1.81%) |
Jun 21, 2007 | 34.85 | 35.51 | 34.44 | 35.32 | 15,954,335 | +0.61(+1.75%) |
Jun 20, 2007 | 35.74 | 35.85 | 34.59 | 34.72 | 17,056,622 | -0.80(-2.25%) |
Jun 19, 2007 | 35.50 | 35.74 | 35.37 | 35.51 | 10,801,138 | -0.14(-0.38%) |
Jun 18, 2007 | 35.89 | 35.89 | 35.32 | 35.65 | 13,908,937 | +0.15(+0.41%) |
Jun 15, 2007 | 35.16 | 35.55 | 35.15 | 35.50 | 14,228,735 | +0.91(+2.64%) |
Jun 14, 2007 | 34.14 | 34.63 | 34.12 | 34.59 | 12,603,270 | +0.93(+2.76%) |
Jun 13, 2007 | 33.21 | 33.87 | 33.07 | 33.66 | 14,120,194 | +0.62(+1.87%) |
Jun 12, 2007 | 33.41 | 33.62 | 32.75 | 33.04 | 21,587,276 | -0.51(-1.52%) |
Jun 11, 2007 | 33.14 | 33.81 | 32.93 | 33.55 | 13,882,327 | +0.56(+1.68%) |
Jun 08, 2007 | 32.18 | 33.20 | 31.88 | 33.00 | 21,031,378 | +1.15(+3.61%) |
Jun 07, 2007 | 33.09 | 33.39 | 31.48 | 31.85 | 24,177,732 | -1.31(-3.96%) |
Jun 06, 2007 | 33.54 | 33.65 | 32.77 | 33.16 | 22,708,768 | -0.92(-2.69%) |
Jun 05, 2007 | 34.21 | 34.32 | 33.74 | 34.08 | 12,859,433 | -0.28(-0.82%) |
Jun 04, 2007 | 34.11 | 34.55 | 34.04 | 34.36 | 10,712,333 | -0.31(-0.90%) |
Jun 01, 2007 | 34.11 | 34.81 | 34.11 | 34.68 | 14,650,601 | +1.08(+3.22%) |
May 31, 2007 | 33.83 | 34.05 | 33.46 | 33.59 | 10,173,631 | +0.06(+0.17%) |
May 30, 2007 | 32.01 | 33.55 | 31.82 | 33.54 | 14,891,403 | +0.59(+1.81%) |
May 29, 2007 | 33.42 | 33.57 | 32.52 | 32.94 | 14,992,458 | +0.16(+0.50%) |
May 25, 2007 | 32.36 | 32.83 | 32.29 | 32.78 | 10,675,028 | +0.96(+3.03%) |
May 24, 2007 | 32.69 | 33.12 | 31.60 | 31.82 | 22,735,304 | -1.17(-3.56%) |
May 23, 2007 | 33.37 | 33.70 | 32.86 | 32.99 | 11,479,342 | -0.15(-0.46%) |
May 22, 2007 | 33.73 | 33.71 | 33.14 | 33.14 | 15,893,173 | -0.29(-0.86%) |
May 21, 2007 | 33.25 | 33.82 | 33.15 | 33.43 | 29,863,362 | +0.33(+0.99%) |
May 18, 2007 | 32.69 | 33.14 | 32.52 | 33.10 | 13,621,789 | +0.38(+1.16%) |
May 17, 2007 | 32.56 | 33.06 | 32.30 | 32.72 | 16,524,279 | -0.03(-0.09%) |
May 16, 2007 | 32.16 | 32.89 | 31.91 | 32.75 | 19,431,990 | +1.01(+3.18%) |
May 15, 2007 | 31.37 | 31.95 | 31.25 | 31.74 | 17,997,820 | +0.46(+1.47%) |
May 14, 2007 | 31.45 | 31.70 | 31.02 | 31.28 | 13,636,305 | -0.27(-0.84%) |
May 11, 2007 | 31.02 | 31.59 | 31.02 | 31.55 | 13,711,322 | +0.66(+2.15%) |
May 10, 2007 | 31.60 | 31.76 | 30.76 | 30.89 | 20,541,324 | -0.89(-2.80%) |
May 09, 2007 | 30.87 | 31.83 | 30.83 | 31.78 | 15,425,994 | +0.71(+2.28%) |
May 08, 2007 | 30.79 | 31.07 | 30.36 | 31.07 | 14,842,866 | +0.07(+0.24%) |
May 07, 2007 | 30.99 | 31.15 | 30.84 | 30.99 | 9,202,028 | -0.10(-0.33%) |
May 04, 2007 | 31.10 | 31.32 | 30.87 | 31.10 | 7,628,277 | +0.22(+0.70%) |
May 03, 2007 | 30.74 | 30.90 | 30.52 | 30.88 | 10,696,844 | +0.52(+1.70%) |
May 02, 2007 | 29.97 | 30.48 | 29.96 | 30.36 | 13,793,380 | +0.62(+2.08%) |
May 01, 2007 | 29.92 | 29.98 | 29.47 | 29.75 | 10,760,039 | -0.03(-0.11%) |
Apr 30, 2007 | 30.33 | 30.34 | 29.63 | 29.78 | 12,725,843 | -0.53(-1.74%) |
Apr 27, 2007 | 29.87 | 30.31 | 29.71 | 30.31 | 13,338,979 | -0.05(-0.15%) |
Apr 26, 2007 | 30.74 | 30.74 | 30.23 | 30.35 | 11,037,246 | -0.36(-1.16%) |
Apr 25, 2007 | 30.54 | 30.89 | 30.33 | 30.71 | 11,858,487 | +0.53(+1.75%) |
Apr 24, 2007 | 30.25 | 30.35 | 29.83 | 30.18 | 10,857,306 | -0.05(-0.15%) |
Apr 23, 2007 | 30.43 | 30.91 | 30.19 | 30.23 | 8,757,300 | -0.39(-1.26%) |
Apr 20, 2007 | 30.69 | 30.71 | 30.32 | 30.61 | 7,551,054 | +0.57(+1.91%) |
Apr 19, 2007 | 29.68 | 30.13 | 29.51 | 30.04 | 11,357,604 | -0.03(-0.11%) |
Apr 18, 2007 | 30.00 | 30.36 | 29.84 | 30.08 | 11,219,771 | -0.10(-0.32%) |
Apr 17, 2007 | 30.46 | 30.47 | 29.99 | 30.17 | 12,216,940 | -0.15(-0.50%) |
Apr 16, 2007 | 30.04 | 30.34 | 29.98 | 30.32 | 9,672,437 | +0.41(+1.36%) |
Apr 13, 2007 | 29.59 | 29.92 | 29.24 | 29.92 | 8,488,117 | +0.67(+2.31%) |
Apr 12, 2007 | 28.83 | 29.34 | 28.58 | 29.24 | 11,661,626 | +0.27(+0.94%) |
Apr 11, 2007 | 29.47 | 29.49 | 28.81 | 28.97 | 14,688,595 | -0.35(-1.18%) |
Apr 10, 2007 | 29.10 | 29.40 | 29.07 | 29.32 | 8,411,157 | +0.14(+0.47%) |
Apr 09, 2007 | 29.45 | 29.62 | 29.18 | 29.18 | 10,527,315 | +0.14(+0.49%) |
Apr 05, 2007 | 28.83 | 29.06 | 28.73 | 29.04 | 4,454,057 | +0.19(+0.67%) |
Apr 04, 2007 | 28.59 | 28.99 | 28.47 | 28.85 | 11,599,064 | +0.14(+0.49%) |
Apr 03, 2007 | 28.41 | 28.70 | 28.28 | 28.70 | 8,721,213 | +0.61(+2.18%) |
Apr 02, 2007 | 28.23 | 28.23 | 27.68 | 28.09 | 12,452,041 | +0.20(+0.73%) |
Mar 30, 2007 | 28.02 | 28.12 | 27.36 | 27.89 | 12,191,873 | -0.06(-0.20%) |
Mar 29, 2007 | 27.53 | 28.03 | 27.32 | 27.95 | 12,498,027 | +0.91(+3.35%) |
Mar 28, 2007 | 27.25 | 27.25 | 26.74 | 27.04 | 11,808,009 | -0.45(-1.63%) |
Mar 27, 2007 | 27.63 | 27.68 | 27.40 | 27.49 | 7,439,219 | -0.41(-1.46%) |
Mar 26, 2007 | 27.83 | 27.92 | 27.30 | 27.89 | 8,814,841 | +0.16(+0.57%) |
Mar 23, 2007 | 27.60 | 27.87 | 27.42 | 27.74 | 7,844,627 | +0.14(+0.49%) |
Mar 22, 2007 | 27.84 | 27.91 | 27.53 | 27.60 | 7,804,881 | -0.18(-0.63%) |
Mar 21, 2007 | 26.91 | 27.78 | 26.76 | 27.78 | 15,867,531 | +1.01(+3.77%) |
Mar 20, 2007 | 26.45 | 26.77 | 26.34 | 26.77 | 10,906,820 | +0.52(+1.96%) |
Mar 19, 2007 | 26.05 | 26.44 | 26.01 | 26.25 | 10,002,393 | +0.55(+2.14%) |
Mar 16, 2007 | 26.17 | 26.27 | 25.51 | 25.70 | 8,479,953 | -0.30(-1.15%) |
Mar 15, 2007 | 25.81 | 26.26 | 25.81 | 26.00 | 9,473,057 | +0.03(+0.13%) |
Mar 14, 2007 | 25.50 | 26.04 | 24.99 | 25.97 | 22,977,658 | +0.46(+1.82%) |
Mar 13, 2007 | 26.53 | 26.44 | 25.41 | 25.50 | 13,813,103 | -1.03(-3.87%) |
Mar 12, 2007 | 26.31 | 26.73 | 26.25 | 26.53 | 19,979,636 | +0.10(+0.39%) |
Mar 09, 2007 | 26.42 | 26.47 | 26.04 | 26.43 | 11,947,965 | +0.45(+1.72%) |
Mar 08, 2007 | 26.10 | 26.25 | 25.76 | 25.98 | 11,676,878 | +0.50(+1.98%) |
Mar 07, 2007 | 25.58 | 25.96 | 25.30 | 25.47 | 13,491,540 | -0.27(-1.03%) |
Mar 06, 2007 | 24.94 | 25.74 | 24.94 | 25.74 | 20,623,644 | +1.55(+6.39%) |
Mar 05, 2007 | 24.05 | 24.81 | 22.55 | 24.19 | 22,514,554 | -0.65(-2.60%) |
Mar 02, 2007 | 25.47 | 25.72 | 24.81 | 24.84 | 19,437,638 | -0.90(-3.50%) |
Mar 01, 2007 | 24.79 | 25.97 | 24.52 | 25.74 | 21,833,720 | -0.22(-0.85%) |
Feb 28, 2007 | 25.88 | 26.09 | 25.51 | 25.96 | 18,233,098 | +0.46(+1.80%) |
Feb 27, 2007 | 26.52 | 26.67 | 24.59 | 25.50 | 34,807,020 | -2.36(-8.47%) |
Feb 26, 2007 | 28.04 | 28.05 | 27.56 | 27.86 | 7,990,103 | +0.09(+0.32%) |
Feb 23, 2007 | 27.96 | 28.08 | 27.48 | 27.78 | 10,925,740 | -0.16(-0.59%) |
Feb 22, 2007 | 28.18 | 28.32 | 27.82 | 27.94 | 13,898,171 | +0.11(+0.41%) |
Feb 21, 2007 | 27.65 | 27.91 | 27.37 | 27.83 | 9,742,380 | +0.11(+0.41%) |
Feb 20, 2007 | 27.54 | 27.75 | 27.31 | 27.71 | 5,497,285 | -0.06(-0.20%) |
Feb 16, 2007 | 27.46 | 27.77 | 27.40 | 27.77 | 4,144,848 | +0.05(+0.16%) |
Feb 15, 2007 | 27.72 | 27.85 | 27.57 | 27.72 | 6,744,711 | +0.20(+0.74%) |
Feb 14, 2007 | 27.32 | 27.82 | 27.20 | 27.52 | 13,473,815 | +0.22(+0.81%) |
Feb 13, 2007 | 26.62 | 27.30 | 26.57 | 27.30 | 8,568,314 | +0.83(+3.12%) |
Feb 12, 2007 | 26.61 | 26.74 | 26.23 | 26.47 | 9,142,560 | -0.35(-1.31%) |
Feb 09, 2007 | 26.99 | 27.21 | 26.52 | 26.82 | 9,831,860 | -0.41(-1.52%) |
Feb 08, 2007 | 26.80 | 27.24 | 26.66 | 27.24 | 10,074,003 | +0.11(+0.40%) |
Feb 07, 2007 | 27.37 | 27.45 | 26.91 | 27.13 | 11,590,045 | -0.45(-1.62%) |
Feb 06, 2007 | 27.66 | 27.72 | 27.33 | 27.58 | 9,488,765 | +0.07(+0.25%) |
Feb 05, 2007 | 27.39 | 27.58 | 27.22 | 27.51 | 8,093,618 | +0.29(+1.06%) |
Feb 02, 2007 | 27.26 | 27.28 | 26.92 | 27.22 | 11,018,573 | +0.03(+0.10%) |
Feb 01, 2007 | 27.18 | 27.41 | 27.04 | 27.19 | 10,326,383 | +0.42(+1.57%) |
Jan 31, 2007 | 26.49 | 26.96 | 26.32 | 26.77 | 10,671,066 | +0.41(+1.57%) |
Jan 30, 2007 | 26.21 | 26.45 | 26.00 | 26.36 | 6,238,893 | +0.32(+1.24%) |
Jan 29, 2007 | 26.49 | 26.52 | 26.00 | 26.04 | 11,064,284 | -0.59(-2.23%) |
Jan 26, 2007 | 26.63 | 26.69 | 26.23 | 26.63 | 10,533,934 | +0.23(+0.88%) |
Jan 25, 2007 | 26.97 | 27.06 | 26.14 | 26.40 | 13,413,708 | -0.53(-1.96%) |
Jan 24, 2007 | 26.74 | 27.08 | 26.55 | 26.93 | 9,361,340 | +0.21(+0.78%) |
Jan 23, 2007 | 26.04 | 26.73 | 26.01 | 26.72 | 11,380,376 | +0.69(+2.66%) |
Jan 22, 2007 | 26.26 | 26.30 | 25.77 | 26.02 | 9,385,519 | +0.09(+0.35%) |
Jan 19, 2007 | 25.33 | 26.01 | 25.33 | 25.93 | 7,516,851 | +0.61(+2.42%) |
Jan 18, 2007 | 25.81 | 25.91 | 25.15 | 25.32 | 9,300,627 | -0.16(-0.64%) |
Jan 17, 2007 | 25.29 | 25.63 | 25.24 | 25.49 | 6,218,596 | +0.02(+0.07%) |
Jan 16, 2007 | 25.36 | 25.64 | 25.30 | 25.47 | 6,861,370 | -0.31(-1.21%) |
Jan 12, 2007 | 25.49 | 25.81 | 25.34 | 25.78 | 8,958,591 | +0.47(+1.86%) |
Jan 11, 2007 | 25.24 | 25.75 | 25.08 | 25.31 | 14,306,037 | +0.23(+0.90%) |
Jan 10, 2007 | 24.53 | 25.19 | 24.43 | 25.08 | 15,262,256 | +0.18(+0.73%) |
Jan 09, 2007 | 25.30 | 25.34 | 24.62 | 24.90 | 12,157,987 | -0.65(-2.55%) |
Jan 08, 2007 | 25.48 | 25.63 | 25.07 | 25.55 | 11,909,844 | +0.36(+1.42%) |
Jan 05, 2007 | 26.11 | 26.12 | 24.85 | 25.20 | 13,864,461 | -0.92(-3.54%) |
Jan 04, 2007 | 26.21 | 26.28 | 25.84 | 26.12 | 7,939,719 | -0.34(-1.28%) |