Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 37.85 | 39.10 | 37.20 | 38.69 | 7,717,835 | +0.31(+0.82%) |
Jan 30, 2008 | 37.37 | 39.02 | 36.86 | 38.38 | 7,622,415 | +0.92(+2.46%) |
Jan 29, 2008 | 36.56 | 37.91 | 36.35 | 37.46 | 6,499,658 | +0.40(+1.08%) |
Jan 28, 2008 | 36.75 | 37.14 | 35.74 | 37.06 | 7,432,182 | +0.28(+0.76%) |
Jan 25, 2008 | 38.45 | 38.67 | 35.96 | 36.77 | 8,120,318 | -0.80(-2.12%) |
Jan 24, 2008 | 36.00 | 37.64 | 35.97 | 37.57 | 11,597,353 | +2.48(+7.07%) |
Jan 23, 2008 | 34.02 | 35.14 | 31.92 | 35.09 | 15,839,000 | +0.18(+0.52%) |
Jan 22, 2008 | 32.16 | 35.46 | 32.16 | 34.91 | 11,621,078 | +0.64(+1.87%) |
Jan 21, 2008 | 33.82 | 34.93 | 33.04 | 34.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.82 | 34.93 | 33.04 | 34.27 | 9,953,526 | +0.62(+1.83%) |
Jan 17, 2008 | 35.52 | 36.39 | 33.58 | 33.65 | 11,088,158 | -1.83(-5.17%) |
Jan 16, 2008 | 35.78 | 37.21 | 34.45 | 35.48 | 11,468,954 | -0.40(-1.12%) |
Jan 15, 2008 | 36.99 | 36.99 | 35.70 | 35.88 | 7,655,232 | -1.51(-4.04%) |
Jan 14, 2008 | 36.43 | 37.41 | 36.19 | 37.40 | 8,783,384 | +1.33(+3.69%) |
Jan 11, 2008 | 36.97 | 36.97 | 35.94 | 36.07 | 8,064,104 | -1.18(-3.16%) |
Jan 10, 2008 | 34.89 | 37.83 | 34.07 | 37.24 | 11,075,393 | +2.16(+6.16%) |
Jan 09, 2008 | 35.35 | 35.76 | 33.93 | 35.08 | 11,418,738 | -0.12(-0.34%) |
Jan 08, 2008 | 36.55 | 36.83 | 35.15 | 35.20 | 11,037,519 | -0.70(-1.94%) |
Jan 07, 2008 | 36.97 | 36.97 | 34.59 | 35.90 | 10,153,867 | -0.78(-2.12%) |
Jan 04, 2008 | 37.19 | 37.63 | 36.35 | 36.67 | 8,733,137 | -1.36(-3.57%) |
Jan 03, 2008 | 38.98 | 39.52 | 37.80 | 38.03 | 7,695,530 | -0.75(-1.93%) |
Jan 02, 2008 | 39.67 | 40.11 | 38.17 | 38.78 | 8,224,463 | -0.84(-2.11%) |
Jan 01, 2008 | 40.43 | 40.45 | 39.42 | 39.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.43 | 40.45 | 39.42 | 39.62 | 3,818,158 | -1.09(-2.68%) |
Dec 28, 2007 | 41.04 | 41.26 | 40.22 | 40.71 | 4,290,661 | +0.21(+0.51%) |
Dec 27, 2007 | 41.24 | 41.30 | 40.37 | 40.50 | 3,306,592 | -0.82(-1.98%) |
Dec 26, 2007 | 40.07 | 41.70 | 40.07 | 41.32 | 5,052,237 | +0.76(+1.86%) |
Dec 24, 2007 | 40.56 | 40.97 | 40.14 | 40.56 | 2,029,960 | +0.13(+0.33%) |
Dec 21, 2007 | 39.91 | 40.61 | 39.87 | 40.43 | 6,522,159 | +0.90(+2.28%) |
Dec 20, 2007 | 39.35 | 39.71 | 38.43 | 39.52 | 4,395,754 | +0.38(+0.97%) |
Dec 19, 2007 | 39.50 | 39.91 | 38.70 | 39.14 | 4,232,635 | -0.25(-0.65%) |
Dec 18, 2007 | 39.07 | 39.95 | 38.43 | 39.40 | 5,785,662 | +0.54(+1.39%) |
Dec 17, 2007 | 39.60 | 40.39 | 38.69 | 38.85 | 6,643,226 | -1.24(-3.09%) |
Dec 14, 2007 | 40.41 | 40.48 | 39.32 | 40.09 | 4,682,390 | -0.56(-1.37%) |
Dec 13, 2007 | 40.78 | 41.02 | 39.84 | 40.65 | 7,071,230 | -0.41(-1.01%) |
Dec 12, 2007 | 40.57 | 41.49 | 40.31 | 41.06 | 7,253,929 | +1.46(+3.68%) |
Dec 11, 2007 | 41.14 | 41.47 | 39.42 | 39.60 | 6,727,177 | -1.69(-4.08%) |
Dec 10, 2007 | 41.50 | 41.62 | 40.61 | 41.29 | 6,100,759 | -0.17(-0.42%) |
Dec 07, 2007 | 40.96 | 41.97 | 40.71 | 41.46 | 5,759,308 | +0.50(+1.21%) |
Dec 06, 2007 | 40.07 | 41.31 | 39.87 | 40.97 | 6,483,390 | +0.96(+2.41%) |
Dec 05, 2007 | 39.10 | 40.19 | 38.90 | 40.01 | 6,895,560 | +1.25(+3.23%) |
Dec 04, 2007 | 38.47 | 39.12 | 38.07 | 38.75 | 4,233,751 | +0.05(+0.12%) |
Dec 03, 2007 | 39.60 | 39.61 | 38.54 | 38.71 | 6,672,548 | -0.90(-2.28%) |
Nov 30, 2007 | 39.27 | 40.57 | 39.24 | 39.61 | 11,138,586 | +1.20(+3.14%) |
Nov 29, 2007 | 36.52 | 38.78 | 36.24 | 38.41 | 10,673,986 | +1.69(+4.61%) |
Nov 28, 2007 | 35.18 | 36.99 | 34.85 | 36.71 | 6,886,801 | +1.87(+5.36%) |
Nov 27, 2007 | 34.75 | 35.44 | 34.20 | 34.85 | 6,571,918 | +0.21(+0.60%) |
Nov 26, 2007 | 35.68 | 36.13 | 34.63 | 34.64 | 5,233,934 | -0.97(-2.72%) |
Nov 23, 2007 | 34.96 | 35.78 | 34.83 | 35.61 | 2,303,718 | +0.81(+2.33%) |
Nov 21, 2007 | 34.42 | 35.58 | 33.64 | 34.80 | 6,168,055 | +0.03(+0.08%) |
Nov 20, 2007 | 34.30 | 35.44 | 34.13 | 34.77 | 5,989,599 | +0.91(+2.69%) |
Nov 19, 2007 | 34.81 | 34.87 | 33.52 | 33.86 | 7,635,022 | -1.23(-3.51%) |
Nov 16, 2007 | 34.41 | 35.54 | 33.52 | 35.09 | 9,724,264 | +0.99(+2.90%) |
Nov 15, 2007 | 35.46 | 35.86 | 33.64 | 34.10 | 9,787,847 | -1.45(-4.06%) |
Nov 14, 2007 | 35.94 | 36.70 | 35.36 | 35.55 | 8,545,465 | -0.11(-0.30%) |
Nov 13, 2007 | 34.95 | 35.72 | 34.67 | 35.66 | 9,282,468 | +0.92(+2.66%) |
Nov 12, 2007 | 36.18 | 36.51 | 34.61 | 34.73 | 10,537,984 | -1.92(-5.24%) |
Nov 09, 2007 | 37.41 | 37.52 | 36.30 | 36.65 | 5,855,811 | -1.18(-3.11%) |
Nov 08, 2007 | 38.55 | 38.55 | 36.61 | 37.83 | 6,729,046 | +0.20(+0.53%) |
Nov 07, 2007 | 39.07 | 39.07 | 37.58 | 37.63 | 5,495,303 | -1.89(-4.79%) |
Nov 06, 2007 | 38.17 | 39.79 | 38.17 | 39.52 | 6,005,443 | +1.39(+3.65%) |
Nov 05, 2007 | 38.41 | 38.47 | 37.70 | 38.13 | 6,001,854 | -0.61(-1.57%) |
Nov 02, 2007 | 38.87 | 39.49 | 38.01 | 38.74 | 8,700,177 | +0.00(+0.00%) |
Nov 01, 2007 | 40.83 | 41.01 | 38.56 | 38.74 | 7,355,904 | -2.75(-6.63%) |
Oct 31, 2007 | 41.30 | 41.71 | 40.66 | 41.49 | 6,164,699 | +0.60(+1.47%) |
Oct 30, 2007 | 41.47 | 41.85 | 40.81 | 40.89 | 5,244,241 | -1.63(-3.82%) |
Oct 29, 2007 | 42.13 | 43.46 | 41.95 | 42.51 | 4,671,246 | +0.09(+0.21%) |
Oct 26, 2007 | 42.01 | 42.71 | 41.75 | 42.43 | 4,725,208 | +0.77(+1.85%) |
Oct 25, 2007 | 41.39 | 42.29 | 41.27 | 41.66 | 6,608,953 | +0.32(+0.78%) |
Oct 24, 2007 | 40.92 | 41.38 | 39.88 | 41.34 | 8,088,356 | -0.10(-0.24%) |
Oct 23, 2007 | 40.06 | 41.64 | 39.60 | 41.44 | 7,400,748 | +1.75(+4.42%) |
Oct 22, 2007 | 39.03 | 39.78 | 38.23 | 39.68 | 8,022,435 | +0.13(+0.32%) |
Oct 19, 2007 | 40.15 | 40.80 | 39.38 | 39.56 | 9,207,063 | -0.74(-1.83%) |
Oct 18, 2007 | 38.21 | 41.28 | 38.03 | 40.29 | 12,303,277 | +2.06(+5.39%) |
Oct 17, 2007 | 38.13 | 38.63 | 37.56 | 38.23 | 8,659,519 | +0.97(+2.60%) |
Oct 16, 2007 | 37.02 | 37.56 | 36.21 | 37.26 | 8,766,999 | -0.01(-0.04%) |
Oct 15, 2007 | 37.58 | 38.20 | 36.87 | 37.28 | 4,867,262 | -0.33(-0.87%) |
Oct 12, 2007 | 37.66 | 37.85 | 37.06 | 37.60 | 6,408,661 | -0.26(-0.69%) |
Oct 11, 2007 | 39.48 | 39.80 | 37.13 | 37.86 | 9,173,729 | -1.14(-2.92%) |
Oct 10, 2007 | 39.06 | 39.69 | 38.43 | 39.00 | 6,295,481 | -0.31(-0.80%) |
Oct 09, 2007 | 38.35 | 39.47 | 37.96 | 39.32 | 4,889,935 | +1.00(+2.62%) |
Oct 08, 2007 | 38.83 | 38.96 | 38.21 | 38.31 | 4,121,459 | -0.52(-1.33%) |
Oct 05, 2007 | 38.35 | 39.44 | 38.08 | 38.83 | 5,214,157 | +0.70(+1.84%) |
Oct 04, 2007 | 38.10 | 38.60 | 37.28 | 38.13 | 4,608,913 | -0.12(-0.31%) |
Oct 03, 2007 | 39.17 | 39.26 | 38.05 | 38.25 | 4,965,572 | -1.12(-2.84%) |
Oct 02, 2007 | 39.46 | 39.47 | 38.46 | 39.36 | 5,118,041 | +0.18(+0.46%) |
Oct 01, 2007 | 39.78 | 39.78 | 38.89 | 39.18 | 7,310,056 | -0.60(-1.51%) |
Sep 28, 2007 | 40.47 | 40.67 | 39.36 | 39.78 | 5,476,195 | -0.72(-1.77%) |
Sep 27, 2007 | 40.47 | 40.77 | 40.19 | 40.50 | 4,214,435 | +0.29(+0.73%) |
Sep 26, 2007 | 40.24 | 40.77 | 39.89 | 40.21 | 6,596,307 | +0.31(+0.79%) |
Sep 25, 2007 | 39.14 | 40.12 | 38.71 | 39.89 | 8,832,419 | +0.25(+0.64%) |
Sep 24, 2007 | 39.76 | 39.99 | 39.13 | 39.64 | 7,689,095 | -0.17(-0.42%) |
Sep 21, 2007 | 39.14 | 39.82 | 38.77 | 39.80 | 6,725,398 | +0.90(+2.30%) |
Sep 20, 2007 | 39.22 | 40.02 | 38.61 | 38.91 | 7,804,299 | -0.41(-1.04%) |
Sep 19, 2007 | 40.29 | 40.90 | 38.95 | 39.32 | 9,566,861 | -0.09(-0.22%) |
Sep 18, 2007 | 37.45 | 39.56 | 36.78 | 39.40 | 9,839,961 | +2.04(+5.46%) |
Sep 17, 2007 | 38.05 | 38.26 | 37.18 | 37.36 | 7,104,968 | -0.82(-2.14%) |
Sep 14, 2007 | 37.33 | 38.87 | 37.08 | 38.18 | 7,928,113 | +0.52(+1.37%) |
Sep 13, 2007 | 36.59 | 37.96 | 36.46 | 37.66 | 10,400,869 | +1.90(+5.31%) |
Sep 12, 2007 | 34.59 | 36.14 | 34.43 | 35.76 | 17,961,426 | -0.05(-0.15%) |
Sep 11, 2007 | 35.89 | 36.63 | 35.51 | 35.82 | 6,964,716 | +0.17(+0.47%) |
Sep 10, 2007 | 36.53 | 36.93 | 35.02 | 35.65 | 8,838,446 | -0.39(-1.08%) |
Sep 07, 2007 | 36.26 | 37.00 | 35.70 | 36.04 | 7,562,793 | -1.04(-2.81%) |
Sep 06, 2007 | 35.88 | 37.32 | 35.52 | 37.08 | 10,599,319 | +1.66(+4.68%) |
Sep 05, 2007 | 34.79 | 35.64 | 34.75 | 35.42 | 6,624,827 | +0.43(+1.24%) |
Sep 04, 2007 | 35.46 | 35.46 | 34.65 | 34.99 | 7,939,025 | -0.40(-1.13%) |
Aug 31, 2007 | 35.66 | 35.96 | 35.33 | 35.39 | 4,611,304 | +0.68(+1.97%) |
Aug 30, 2007 | 34.71 | 35.50 | 34.23 | 34.71 | 5,628,963 | -0.60(-1.71%) |
Aug 29, 2007 | 34.93 | 35.34 | 34.58 | 35.31 | 4,542,843 | +1.04(+3.05%) |
Aug 28, 2007 | 35.29 | 35.44 | 34.15 | 34.27 | 5,825,529 | -1.51(-4.21%) |
Aug 27, 2007 | 36.51 | 37.13 | 35.62 | 35.77 | 6,870,941 | -1.10(-2.98%) |
Aug 24, 2007 | 35.30 | 37.09 | 35.15 | 36.87 | 10,285,561 | +2.39(+6.95%) |
Aug 23, 2007 | 36.39 | 36.75 | 33.82 | 34.47 | 9,656,250 | -1.36(-3.79%) |
Aug 22, 2007 | 33.66 | 36.06 | 33.66 | 35.83 | 11,056,129 | +2.38(+7.12%) |
Aug 21, 2007 | 32.61 | 34.29 | 32.61 | 33.45 | 10,143,854 | +0.26(+0.79%) |
Aug 20, 2007 | 33.45 | 33.86 | 32.35 | 33.19 | 8,807,653 | +0.00(+0.00%) |
Aug 17, 2007 | 31.78 | 33.39 | 31.44 | 33.19 | 15,706,598 | +2.51(+8.18%) |
Aug 16, 2007 | 30.45 | 31.14 | 27.84 | 30.68 | 22,160,434 | -0.43(-1.40%) |
Aug 15, 2007 | 33.09 | 33.45 | 30.85 | 31.11 | 9,900,237 | -1.90(-5.75%) |
Aug 14, 2007 | 33.92 | 34.61 | 32.99 | 33.01 | 7,008,214 | -0.92(-2.70%) |
Aug 13, 2007 | 35.59 | 35.80 | 33.73 | 33.93 | 9,749,974 | -1.08(-3.09%) |
Aug 10, 2007 | 34.89 | 36.83 | 34.35 | 35.01 | 13,282,554 | -0.17(-0.49%) |
Aug 09, 2007 | 35.82 | 36.24 | 34.88 | 35.19 | 11,253,292 | -1.53(-4.17%) |
Aug 08, 2007 | 36.11 | 37.13 | 36.11 | 36.72 | 9,856,773 | +0.86(+2.41%) |
Aug 07, 2007 | 35.16 | 36.09 | 34.75 | 35.86 | 10,209,365 | +0.10(+0.28%) |
Aug 06, 2007 | 34.79 | 35.76 | 33.98 | 35.76 | 11,044,540 | +1.26(+3.65%) |
Aug 03, 2007 | 34.25 | 34.83 | 33.96 | 34.50 | 13,063,676 | +0.54(+1.58%) |
Aug 02, 2007 | 34.19 | 34.51 | 33.67 | 33.96 | 9,243,740 | +0.12(+0.36%) |
Aug 01, 2007 | 33.45 | 33.98 | 32.59 | 33.84 | 12,821,445 | +0.26(+0.78%) |
Jul 31, 2007 | 35.56 | 36.17 | 33.50 | 33.58 | 10,473,793 | -1.53(-4.36%) |
Jul 30, 2007 | 35.00 | 35.36 | 34.18 | 35.12 | 6,846,655 | +0.45(+1.31%) |
Jul 27, 2007 | 35.35 | 35.94 | 34.33 | 34.66 | 11,878,330 | -0.44(-1.26%) |
Jul 26, 2007 | 36.93 | 37.03 | 34.00 | 35.10 | 14,855,359 | -2.31(-6.19%) |
Jul 25, 2007 | 38.79 | 38.80 | 36.57 | 37.42 | 11,251,247 | -0.69(-1.81%) |
Jul 24, 2007 | 39.03 | 39.71 | 37.84 | 38.11 | 8,295,487 | -1.10(-2.80%) |
Jul 23, 2007 | 40.43 | 40.61 | 38.73 | 39.20 | 8,808,919 | -1.31(-3.24%) |
Jul 20, 2007 | 41.38 | 41.38 | 40.38 | 40.51 | 7,115,092 | -0.38(-0.93%) |
Jul 19, 2007 | 40.64 | 41.21 | 40.07 | 40.90 | 9,359,682 | -0.80(-1.91%) |
Jul 18, 2007 | 42.11 | 42.11 | 41.06 | 41.69 | 5,023,225 | -0.05(-0.11%) |
Jul 17, 2007 | 41.87 | 42.45 | 41.56 | 41.74 | 5,923,962 | +0.07(+0.16%) |
Jul 16, 2007 | 42.40 | 42.69 | 41.24 | 41.67 | 5,284,711 | -0.99(-2.32%) |
Jul 13, 2007 | 42.60 | 43.32 | 42.43 | 42.66 | 4,697,106 | +0.40(+0.95%) |
Jul 12, 2007 | 42.14 | 42.54 | 41.27 | 42.26 | 4,841,653 | +0.99(+2.40%) |
Jul 11, 2007 | 40.84 | 42.06 | 40.84 | 41.27 | 5,938,835 | +1.08(+2.68%) |
Jul 10, 2007 | 40.35 | 40.81 | 39.99 | 40.19 | 4,056,988 | -0.68(-1.65%) |
Jul 09, 2007 | 40.81 | 41.70 | 40.82 | 40.87 | 4,389,098 | +0.06(+0.15%) |
Jul 06, 2007 | 39.84 | 40.84 | 39.69 | 40.81 | 5,011,163 | +0.97(+2.44%) |
Jul 05, 2007 | 39.70 | 40.11 | 39.51 | 39.84 | 4,030,127 | +0.23(+0.57%) |
Jul 03, 2007 | 39.99 | 40.07 | 39.51 | 39.61 | 2,101,388 | -0.31(-0.79%) |
Jul 02, 2007 | 39.90 | 40.24 | 39.57 | 39.93 | 3,839,241 | +0.69(+1.76%) |
Jun 29, 2007 | 38.96 | 39.50 | 38.94 | 39.24 | 5,494,183 | +0.31(+0.79%) |
Jun 28, 2007 | 38.67 | 39.54 | 38.67 | 38.93 | 4,508,911 | +0.33(+0.87%) |
Jun 27, 2007 | 38.41 | 38.74 | 37.51 | 38.59 | 7,397,560 | -0.34(-0.88%) |
Jun 26, 2007 | 40.05 | 40.23 | 38.80 | 38.94 | 8,612,229 | -1.06(-2.64%) |
Jun 25, 2007 | 41.08 | 41.17 | 39.95 | 39.99 | 7,363,079 | -1.19(-2.89%) |
Jun 22, 2007 | 41.38 | 41.94 | 41.00 | 41.18 | 4,733,878 | -0.47(-1.12%) |
Jun 21, 2007 | 41.18 | 41.73 | 40.47 | 41.65 | 7,497,462 | +0.47(+1.14%) |
Jun 20, 2007 | 42.36 | 42.80 | 41.18 | 41.18 | 5,430,604 | -1.14(-2.70%) |
Jun 19, 2007 | 41.97 | 42.51 | 41.60 | 42.33 | 4,658,092 | +0.45(+1.09%) |
Jun 18, 2007 | 42.17 | 42.61 | 41.82 | 41.87 | 5,041,507 | -0.29(-0.68%) |
Jun 15, 2007 | 42.45 | 42.86 | 41.95 | 42.16 | 5,691,446 | +0.30(+0.72%) |
Jun 14, 2007 | 41.44 | 42.55 | 41.36 | 41.86 | 5,558,857 | +0.73(+1.77%) |
Jun 13, 2007 | 40.57 | 41.22 | 40.27 | 41.13 | 9,819,482 | +0.80(+1.99%) |
Jun 12, 2007 | 41.27 | 41.48 | 40.22 | 40.33 | 10,288,251 | -1.59(-3.80%) |
Jun 11, 2007 | 42.11 | 42.75 | 41.48 | 41.92 | 11,809,553 | -2.64(-5.93%) |
Jun 08, 2007 | 43.36 | 44.82 | 43.12 | 44.56 | 7,143,180 | +1.21(+2.79%) |
Jun 07, 2007 | 44.74 | 45.20 | 43.02 | 43.35 | 7,046,015 | -1.51(-3.36%) |
Jun 06, 2007 | 45.16 | 45.37 | 44.42 | 44.86 | 4,088,573 | -0.44(-0.97%) |
Jun 05, 2007 | 45.46 | 46.29 | 44.82 | 45.30 | 5,099,050 | -0.43(-0.95%) |
Jun 04, 2007 | 46.33 | 46.34 | 45.32 | 45.73 | 4,251,357 | -0.60(-1.29%) |
Jun 01, 2007 | 45.26 | 46.78 | 45.22 | 46.33 | 4,957,201 | +1.14(+2.53%) |
May 31, 2007 | 45.66 | 46.23 | 44.90 | 45.18 | 6,015,817 | -0.23(-0.50%) |
May 30, 2007 | 43.29 | 45.46 | 43.23 | 45.41 | 6,458,053 | +1.26(+2.86%) |
May 29, 2007 | 44.49 | 44.55 | 43.79 | 44.15 | 4,544,763 | +0.17(+0.40%) |
May 25, 2007 | 42.69 | 44.09 | 42.83 | 43.97 | 4,103,671 | +1.22(+2.85%) |
May 24, 2007 | 43.54 | 44.01 | 42.50 | 42.75 | 4,366,249 | -0.57(-1.31%) |
May 23, 2007 | 44.28 | 44.35 | 42.98 | 43.32 | 5,419,735 | -0.66(-1.49%) |
May 22, 2007 | 43.96 | 44.94 | 43.81 | 43.98 | 4,303,165 | -0.43(-0.98%) |
May 21, 2007 | 44.90 | 45.16 | 44.32 | 44.41 | 4,477,375 | -0.17(-0.38%) |
May 18, 2007 | 44.31 | 44.58 | 43.77 | 44.58 | 4,094,416 | +0.60(+1.35%) |
May 17, 2007 | 43.85 | 44.23 | 43.62 | 43.99 | 3,139,986 | -0.41(-0.93%) |
May 16, 2007 | 44.55 | 44.56 | 43.61 | 44.40 | 4,276,713 | +0.11(+0.24%) |
May 15, 2007 | 44.09 | 44.92 | 44.06 | 44.29 | 4,862,879 | +0.14(+0.32%) |
May 14, 2007 | 44.05 | 44.65 | 43.93 | 44.15 | 4,348,187 | +0.10(+0.23%) |
May 11, 2007 | 43.58 | 44.15 | 43.48 | 44.05 | 3,448,201 | +0.70(+1.62%) |
May 10, 2007 | 44.15 | 44.39 | 43.13 | 43.35 | 4,678,330 | -0.80(-1.82%) |
May 09, 2007 | 44.13 | 44.23 | 43.67 | 44.15 | 5,521,925 | +0.05(+0.11%) |
May 08, 2007 | 44.90 | 44.98 | 43.77 | 44.11 | 5,914,276 | -0.34(-0.77%) |
May 07, 2007 | 44.15 | 44.74 | 44.13 | 44.45 | 3,288,108 | +0.71(+1.62%) |
May 04, 2007 | 43.99 | 44.53 | 43.58 | 43.74 | 3,529,817 | -0.08(-0.18%) |
May 03, 2007 | 43.89 | 43.98 | 42.91 | 43.82 | 3,977,164 | +0.56(+1.28%) |
May 02, 2007 | 43.12 | 43.62 | 42.95 | 43.26 | 3,867,989 | +0.24(+0.56%) |
May 01, 2007 | 42.82 | 43.44 | 41.92 | 43.02 | 6,051,878 | +0.57(+1.34%) |
Apr 30, 2007 | 43.60 | 43.87 | 42.43 | 42.45 | 3,745,517 | -0.99(-2.28%) |
Apr 27, 2007 | 44.12 | 44.12 | 43.35 | 43.44 | 4,402,006 | -0.83(-1.87%) |
Apr 26, 2007 | 44.62 | 44.73 | 44.02 | 44.27 | 3,742,139 | -0.45(-1.02%) |
Apr 25, 2007 | 45.14 | 45.49 | 44.65 | 44.73 | 6,444,413 | +0.10(+0.22%) |
Apr 24, 2007 | 45.16 | 45.48 | 44.29 | 44.63 | 5,924,814 | -1.22(-2.67%) |
Apr 23, 2007 | 45.49 | 46.26 | 44.94 | 45.85 | 4,210,939 | +0.57(+1.26%) |
Apr 20, 2007 | 45.17 | 45.59 | 44.57 | 45.28 | 6,644,857 | +0.71(+1.59%) |
Apr 19, 2007 | 43.74 | 44.91 | 42.90 | 44.57 | 7,099,558 | +0.57(+1.29%) |
Apr 18, 2007 | 44.41 | 44.70 | 43.82 | 44.01 | 4,277,665 | -0.64(-1.42%) |
Apr 17, 2007 | 45.20 | 45.66 | 44.49 | 44.64 | 3,962,792 | -0.50(-1.11%) |
Apr 16, 2007 | 44.65 | 45.29 | 44.49 | 45.14 | 3,939,019 | +0.46(+1.03%) |
Apr 13, 2007 | 44.75 | 44.99 | 44.24 | 44.68 | 3,212,872 | +0.06(+0.13%) |
Apr 12, 2007 | 44.79 | 45.34 | 44.44 | 44.62 | 5,596,114 | +0.11(+0.24%) |
Apr 11, 2007 | 44.78 | 45.32 | 44.27 | 44.51 | 4,234,225 | -0.34(-0.76%) |
Apr 10, 2007 | 45.44 | 45.44 | 44.63 | 44.86 | 3,828,179 | -0.30(-0.67%) |
Apr 09, 2007 | 45.12 | 45.56 | 44.78 | 45.16 | 4,510,368 | +0.66(+1.49%) |
Apr 05, 2007 | 44.13 | 45.05 | 43.81 | 44.49 | 5,527,688 | +0.57(+1.29%) |
Apr 04, 2007 | 43.70 | 44.33 | 43.35 | 43.93 | 4,026,091 | +0.29(+0.66%) |
Apr 03, 2007 | 43.67 | 44.02 | 43.07 | 43.64 | 5,058,877 | +0.31(+0.71%) |
Apr 02, 2007 | 43.48 | 43.68 | 42.95 | 43.33 | 4,945,872 | -0.24(-0.55%) |
Mar 30, 2007 | 44.16 | 44.65 | 43.48 | 43.57 | 6,386,299 | -0.66(-1.48%) |
Mar 29, 2007 | 44.01 | 44.72 | 43.58 | 44.23 | 6,764,241 | +0.84(+1.94%) |
Mar 28, 2007 | 43.68 | 43.75 | 42.82 | 43.38 | 6,275,374 | -0.57(-1.29%) |
Mar 27, 2007 | 43.84 | 44.35 | 43.64 | 43.95 | 6,056,705 | +0.09(+0.21%) |
Mar 26, 2007 | 43.75 | 43.97 | 43.08 | 43.86 | 6,189,812 | +0.27(+0.61%) |
Mar 23, 2007 | 43.92 | 43.92 | 42.73 | 43.59 | 3,113,067 | +0.31(+0.71%) |
Mar 22, 2007 | 43.56 | 43.89 | 43.25 | 43.28 | 4,875,349 | -0.54(-1.22%) |
Mar 21, 2007 | 42.92 | 43.84 | 42.69 | 43.82 | 5,599,504 | +1.20(+2.83%) |
Mar 20, 2007 | 42.84 | 43.65 | 42.35 | 42.61 | 7,786,332 | -0.01(-0.03%) |
Mar 19, 2007 | 42.13 | 42.69 | 41.53 | 42.63 | 6,637,654 | +1.38(+3.34%) |
Mar 16, 2007 | 42.33 | 42.65 | 41.06 | 41.25 | 6,036,296 | -1.12(-2.65%) |
Mar 15, 2007 | 41.83 | 42.98 | 41.82 | 42.37 | 6,278,848 | +0.01(+0.03%) |
Mar 14, 2007 | 41.33 | 42.48 | 40.69 | 42.36 | 10,244,639 | +1.77(+4.37%) |
Mar 13, 2007 | 42.27 | 42.79 | 40.54 | 40.59 | 6,880,431 | -1.69(-3.99%) |
Mar 12, 2007 | 42.43 | 43.18 | 41.28 | 42.27 | 7,349,626 | -0.72(-1.67%) |
Mar 09, 2007 | 42.67 | 43.22 | 41.99 | 42.99 | 6,978,444 | +0.76(+1.81%) |
Mar 08, 2007 | 41.28 | 42.91 | 40.90 | 42.23 | 10,521,290 | +2.12(+5.29%) |
Mar 07, 2007 | 40.17 | 40.79 | 39.88 | 40.11 | 4,425,205 | -0.06(-0.15%) |
Mar 06, 2007 | 39.60 | 40.51 | 38.94 | 40.17 | 6,133,906 | +1.43(+3.70%) |
Mar 05, 2007 | 38.96 | 39.65 | 38.36 | 38.73 | 6,449,010 | -0.56(-1.43%) |
Mar 02, 2007 | 40.85 | 41.28 | 39.10 | 39.30 | 7,253,959 | -1.39(-3.42%) |
Mar 01, 2007 | 39.78 | 41.34 | 39.30 | 40.69 | 7,068,629 | -0.03(-0.08%) |
Feb 28, 2007 | 40.43 | 41.21 | 39.88 | 40.72 | 9,321,117 | +0.56(+1.40%) |
Feb 27, 2007 | 41.38 | 42.16 | 39.75 | 40.16 | 10,706,197 | -2.74(-6.39%) |
Feb 26, 2007 | 43.26 | 44.07 | 42.59 | 42.90 | 6,200,150 | -0.19(-0.43%) |
Feb 23, 2007 | 43.83 | 44.15 | 43.02 | 43.09 | 3,584,676 | -0.67(-1.53%) |
Feb 22, 2007 | 44.80 | 44.82 | 43.53 | 43.76 | 4,154,494 | -0.64(-1.45%) |
Feb 21, 2007 | 43.10 | 44.49 | 42.69 | 44.40 | 6,309,844 | +1.31(+3.04%) |
Feb 20, 2007 | 42.90 | 43.42 | 42.23 | 43.09 | 4,101,428 | -0.21(-0.48%) |
Feb 16, 2007 | 43.41 | 43.65 | 43.02 | 43.30 | 4,022,653 | -0.39(-0.89%) |
Feb 15, 2007 | 43.10 | 44.18 | 42.92 | 43.68 | 5,977,401 | +0.70(+1.62%) |
Feb 14, 2007 | 43.42 | 43.62 | 42.62 | 42.99 | 3,754,018 | +0.16(+0.37%) |
Feb 13, 2007 | 42.31 | 43.26 | 42.02 | 42.83 | 4,384,886 | +1.13(+2.71%) |
Feb 12, 2007 | 41.41 | 42.17 | 41.21 | 41.70 | 3,209,956 | +0.45(+1.10%) |
Feb 09, 2007 | 42.13 | 42.27 | 41.06 | 41.24 | 3,797,087 | -1.15(-2.71%) |
Feb 08, 2007 | 42.78 | 42.90 | 42.00 | 42.39 | 4,159,277 | -0.57(-1.32%) |
Feb 07, 2007 | 42.98 | 43.77 | 42.56 | 42.96 | 4,191,565 | +0.01(+0.02%) |
Feb 06, 2007 | 42.88 | 43.14 | 42.31 | 42.96 | 3,362,998 | +0.45(+1.07%) |
Feb 05, 2007 | 42.91 | 43.48 | 42.19 | 42.50 | 4,173,029 | -0.87(-2.01%) |
Feb 02, 2007 | 43.13 | 43.48 | 42.36 | 43.37 | 5,251,826 | +0.01(+0.02%) |