Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.32 | 36.57 | 35.52 | 35.73 | 13,853,390 | -0.65(-1.79%) |
Apr 29, 2008 | 36.27 | 36.63 | 36.06 | 36.38 | 13,967,923 | +0.11(+0.30%) |
Apr 28, 2008 | 36.64 | 36.64 | 36.02 | 36.27 | 9,336,547 | -0.03(-0.07%) |
Apr 25, 2008 | 35.67 | 36.36 | 35.55 | 36.30 | 16,876,060 | +0.73(+2.04%) |
Apr 24, 2008 | 35.20 | 36.28 | 35.20 | 35.57 | 17,427,416 | +0.40(+1.15%) |
Apr 23, 2008 | 35.39 | 35.50 | 34.83 | 35.17 | 22,957,720 | -0.22(-0.63%) |
Apr 22, 2008 | 36.39 | 36.43 | 35.08 | 35.39 | 19,238,392 | -1.29(-3.52%) |
Apr 21, 2008 | 36.65 | 36.81 | 36.33 | 36.68 | 12,209,322 | -0.03(-0.09%) |
Apr 18, 2008 | 36.26 | 37.05 | 36.26 | 36.71 | 14,113,324 | +0.80(+2.23%) |
Apr 17, 2008 | 35.86 | 36.10 | 35.56 | 35.91 | 8,084,157 | -0.15(-0.41%) |
Apr 16, 2008 | 35.59 | 36.09 | 35.40 | 36.06 | 9,645,875 | +0.73(+2.07%) |
Apr 15, 2008 | 35.15 | 35.37 | 34.78 | 35.33 | 11,954,922 | +0.39(+1.12%) |
Apr 14, 2008 | 34.99 | 35.17 | 34.83 | 34.94 | 8,367,700 | -0.01(-0.02%) |
Apr 11, 2008 | 35.25 | 35.61 | 34.78 | 34.95 | 12,623,656 | -0.80(-2.24%) |
Apr 10, 2008 | 35.28 | 36.11 | 34.99 | 35.75 | 17,217,802 | +0.55(+1.57%) |
Apr 09, 2008 | 35.71 | 35.83 | 34.83 | 35.19 | 12,186,296 | -0.62(-1.73%) |
Apr 08, 2008 | 35.30 | 35.94 | 34.91 | 35.81 | 11,082,698 | +0.33(+0.93%) |
Apr 07, 2008 | 35.75 | 35.79 | 35.30 | 35.48 | 8,933,803 | +0.07(+0.19%) |
Apr 04, 2008 | 35.34 | 35.91 | 35.28 | 35.42 | 10,413,568 | -0.39(-1.09%) |
Apr 03, 2008 | 35.79 | 35.93 | 35.30 | 35.81 | 8,409,245 | -0.13(-0.37%) |
Apr 02, 2008 | 35.79 | 36.41 | 35.52 | 35.94 | 17,175,312 | +0.12(+0.35%) |
Apr 01, 2008 | 34.33 | 35.92 | 34.33 | 35.82 | 16,226,687 | +1.74(+5.10%) |
Mar 31, 2008 | 33.46 | 34.33 | 33.10 | 34.08 | 18,546,466 | +0.67(+1.99%) |
Mar 28, 2008 | 33.66 | 33.97 | 33.28 | 33.41 | 19,883,870 | -0.87(-2.53%) |
Mar 27, 2008 | 35.32 | 35.51 | 34.14 | 34.28 | 17,931,836 | -0.98(-2.77%) |
Mar 26, 2008 | 35.69 | 35.87 | 34.91 | 35.26 | 17,867,294 | -0.68(-1.89%) |
Mar 25, 2008 | 36.03 | 36.21 | 35.64 | 35.93 | 13,169,617 | -0.13(-0.37%) |
Mar 24, 2008 | 35.20 | 36.34 | 35.02 | 36.07 | 12,508,521 | +0.87(+2.46%) |
Mar 21, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +0.00(+0.00%) |
Mar 20, 2008 | 33.76 | 35.43 | 33.72 | 35.20 | 17,036,318 | +1.49(+4.41%) |
Mar 19, 2008 | 34.52 | 35.11 | 33.65 | 33.72 | 19,284,940 | -0.57(-1.67%) |
Mar 18, 2008 | 33.17 | 34.41 | 33.12 | 34.29 | 19,779,790 | +1.67(+5.13%) |
Mar 17, 2008 | 32.75 | 33.39 | 32.08 | 32.61 | 22,968,776 | -0.89(-2.67%) |
Mar 14, 2008 | 34.31 | 34.46 | 33.00 | 33.51 | 17,249,022 | -0.49(-1.44%) |
Mar 13, 2008 | 34.12 | 34.29 | 33.29 | 34.00 | 25,944,090 | -0.36(-1.04%) |
Mar 12, 2008 | 34.69 | 35.17 | 34.25 | 34.35 | 16,744,524 | -0.33(-0.95%) |
Mar 11, 2008 | 35.15 | 35.27 | 33.62 | 34.68 | 28,794,532 | +0.24(+0.68%) |
Mar 10, 2008 | 35.07 | 35.30 | 34.37 | 34.45 | 13,291,532 | -0.52(-1.48%) |
Mar 07, 2008 | 34.89 | 35.74 | 34.74 | 34.97 | 15,604,377 | -0.18(-0.52%) |
Mar 06, 2008 | 35.40 | 35.77 | 34.96 | 35.15 | 15,312,310 | -0.36(-1.00%) |
Mar 05, 2008 | 35.64 | 36.04 | 35.17 | 35.50 | 18,449,952 | -0.17(-0.49%) |
Mar 04, 2008 | 35.18 | 35.81 | 35.07 | 35.68 | 12,072,215 | +0.10(+0.28%) |
Mar 03, 2008 | 35.26 | 35.86 | 34.90 | 35.58 | 10,315,976 | +0.20(+0.57%) |
Feb 29, 2008 | 35.86 | 36.51 | 35.20 | 35.38 | 12,071,771 | -0.81(-2.25%) |
Feb 28, 2008 | 36.67 | 36.70 | 35.85 | 36.19 | 11,392,777 | -0.68(-1.84%) |
Feb 27, 2008 | 36.61 | 37.00 | 36.38 | 36.87 | 15,804,139 | -0.04(-0.11%) |
Feb 26, 2008 | 35.56 | 37.31 | 35.56 | 36.91 | 21,974,050 | +1.10(+3.08%) |
Feb 25, 2008 | 34.58 | 35.95 | 34.58 | 35.81 | 18,092,166 | +0.79(+2.27%) |
Feb 22, 2008 | 34.61 | 35.05 | 34.06 | 35.01 | 23,150,898 | +0.48(+1.38%) |
Feb 21, 2008 | 35.44 | 35.91 | 34.29 | 34.54 | 20,784,856 | -1.37(-3.82%) |
Feb 20, 2008 | 34.91 | 36.22 | 34.80 | 35.91 | 13,552,094 | +0.79(+2.26%) |
Feb 19, 2008 | 36.12 | 36.33 | 34.90 | 35.11 | 11,382,572 | -0.57(-1.60%) |
Feb 18, 2008 | 35.57 | 35.73 | 35.13 | 35.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.57 | 35.73 | 35.13 | 35.69 | 11,671,478 | -0.05(-0.13%) |
Feb 14, 2008 | 36.73 | 36.73 | 35.58 | 35.73 | 9,511,212 | -0.92(-2.51%) |
Feb 13, 2008 | 36.50 | 36.79 | 36.05 | 36.65 | 10,455,039 | +0.40(+1.11%) |
Feb 12, 2008 | 36.59 | 36.88 | 36.01 | 36.25 | 11,617,230 | -0.19(-0.52%) |
Feb 11, 2008 | 35.36 | 36.51 | 34.92 | 36.44 | 11,185,706 | +1.14(+3.22%) |
Feb 08, 2008 | 36.11 | 36.47 | 34.97 | 35.30 | 15,529,206 | -1.08(-2.96%) |
Feb 07, 2008 | 34.21 | 36.74 | 33.98 | 36.38 | 28,878,336 | +2.08(+6.08%) |
Feb 06, 2008 | 35.65 | 35.85 | 34.13 | 34.29 | 21,120,650 | -1.18(-3.32%) |
Feb 05, 2008 | 36.10 | 36.65 | 35.47 | 35.47 | 16,231,667 | -0.87(-2.41%) |
Feb 04, 2008 | 38.44 | 38.54 | 36.34 | 36.34 | 15,313,249 | -2.02(-5.26%) |
Feb 01, 2008 | 37.22 | 38.46 | 36.88 | 38.36 | 19,876,260 | +1.10(+2.94%) |
Jan 31, 2008 | 34.73 | 37.87 | 34.63 | 37.27 | 29,381,670 | +2.04(+5.80%) |
Jan 30, 2008 | 35.42 | 36.02 | 34.97 | 35.22 | 15,802,805 | -0.28(-0.80%) |
Jan 29, 2008 | 36.24 | 36.24 | 35.11 | 35.50 | 16,983,410 | -0.38(-1.05%) |
Jan 28, 2008 | 34.68 | 35.98 | 34.46 | 35.88 | 14,164,301 | +1.18(+3.41%) |
Jan 25, 2008 | 35.86 | 36.06 | 34.55 | 34.70 | 16,668,519 | -0.95(-2.66%) |
Jan 24, 2008 | 36.36 | 36.53 | 35.02 | 35.65 | 25,409,774 | -0.93(-2.54%) |
Jan 23, 2008 | 35.60 | 37.77 | 35.44 | 36.57 | 37,983,232 | +0.38(+1.04%) |
Jan 22, 2008 | 31.61 | 36.32 | 31.61 | 36.20 | 41,136,928 | +2.51(+7.45%) |
Jan 21, 2008 | 33.88 | 34.41 | 33.56 | 33.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.88 | 34.41 | 33.56 | 33.69 | 28,492,548 | +0.11(+0.32%) |
Jan 17, 2008 | 34.05 | 34.09 | 33.47 | 33.58 | 19,732,210 | -0.16(-0.48%) |
Jan 16, 2008 | 33.31 | 34.14 | 33.03 | 33.74 | 23,564,704 | +0.21(+0.62%) |
Jan 15, 2008 | 33.59 | 33.82 | 33.14 | 33.53 | 19,352,094 | -0.42(-1.23%) |
Jan 14, 2008 | 33.79 | 33.98 | 33.29 | 33.95 | 14,322,336 | +0.36(+1.08%) |
Jan 11, 2008 | 34.41 | 34.41 | 33.29 | 33.59 | 23,711,406 | -1.08(-3.10%) |
Jan 10, 2008 | 33.20 | 35.30 | 32.85 | 34.66 | 27,887,966 | +1.10(+3.27%) |
Jan 09, 2008 | 33.02 | 33.61 | 32.20 | 33.57 | 19,372,616 | +0.65(+1.98%) |
Jan 08, 2008 | 33.16 | 34.02 | 32.76 | 32.92 | 22,622,678 | -0.03(-0.08%) |
Jan 07, 2008 | 32.46 | 33.19 | 31.77 | 32.94 | 18,012,648 | +0.61(+1.89%) |
Jan 04, 2008 | 32.98 | 33.12 | 32.04 | 32.33 | 23,055,530 | -1.00(-3.01%) |
Jan 03, 2008 | 33.34 | 33.91 | 33.15 | 33.33 | 18,367,562 | +0.04(+0.12%) |
Jan 02, 2008 | 33.66 | 33.84 | 32.96 | 33.29 | 16,475,289 | -0.33(-0.98%) |
Jan 01, 2008 | 34.13 | 34.23 | 33.52 | 33.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.13 | 34.23 | 33.52 | 33.62 | 14,694,850 | -0.50(-1.46%) |
Dec 28, 2007 | 34.39 | 34.72 | 34.09 | 34.12 | 10,990,520 | +0.07(+0.20%) |
Dec 27, 2007 | 34.29 | 34.59 | 33.98 | 34.05 | 13,141,400 | -0.35(-1.02%) |
Dec 26, 2007 | 34.27 | 34.78 | 33.90 | 34.40 | 14,457,906 | -0.88(-2.50%) |
Dec 24, 2007 | 34.31 | 35.46 | 34.11 | 35.28 | 8,972,739 | +1.20(+3.53%) |
Dec 21, 2007 | 34.01 | 34.55 | 33.54 | 34.08 | 17,847,190 | +0.32(+0.94%) |
Dec 20, 2007 | 35.00 | 35.00 | 32.85 | 33.76 | 27,658,022 | -0.91(-2.64%) |
Dec 19, 2007 | 35.60 | 35.80 | 34.64 | 34.68 | 17,898,184 | -0.97(-2.72%) |
Dec 18, 2007 | 35.24 | 35.91 | 34.58 | 35.65 | 21,366,834 | +0.73(+2.10%) |
Dec 17, 2007 | 34.59 | 35.37 | 34.29 | 34.91 | 22,586,488 | +0.24(+0.70%) |
Dec 14, 2007 | 35.26 | 35.26 | 34.63 | 34.67 | 11,430,905 | -0.63(-1.79%) |
Dec 13, 2007 | 35.65 | 36.29 | 34.56 | 35.30 | 16,463,914 | -0.46(-1.28%) |
Dec 12, 2007 | 36.48 | 36.51 | 35.35 | 35.76 | 19,805,028 | +0.09(+0.26%) |
Dec 11, 2007 | 37.52 | 37.52 | 35.43 | 35.67 | 22,484,818 | -1.72(-4.60%) |
Dec 10, 2007 | 37.51 | 37.66 | 36.75 | 37.39 | 10,794,802 | +0.06(+0.16%) |
Dec 07, 2007 | 37.39 | 37.85 | 36.85 | 37.33 | 13,115,178 | -0.04(-0.11%) |
Dec 06, 2007 | 37.62 | 38.62 | 37.10 | 37.37 | 33,050,628 | -3.07(-7.58%) |
Dec 05, 2007 | 40.25 | 40.68 | 39.79 | 40.43 | 10,480,469 | +0.47(+1.18%) |
Dec 04, 2007 | 39.71 | 40.44 | 39.36 | 39.96 | 24,131,828 | -0.06(-0.15%) |
Dec 03, 2007 | 40.35 | 40.55 | 39.89 | 40.02 | 10,944,268 | -0.30(-0.75%) |
Nov 30, 2007 | 40.78 | 41.02 | 40.18 | 40.33 | 17,996,704 | +0.36(+0.89%) |
Nov 29, 2007 | 39.67 | 40.33 | 39.16 | 39.97 | 14,802,554 | -0.09(-0.23%) |
Nov 28, 2007 | 38.43 | 40.42 | 38.34 | 40.06 | 24,996,484 | +1.73(+4.53%) |
Nov 27, 2007 | 37.37 | 38.35 | 37.18 | 38.33 | 20,168,354 | +1.20(+3.22%) |
Nov 26, 2007 | 38.43 | 38.59 | 36.98 | 37.13 | 19,533,902 | -1.31(-3.41%) |
Nov 23, 2007 | 36.30 | 38.44 | 36.29 | 38.44 | 20,197,050 | +2.06(+5.67%) |
Nov 21, 2007 | 34.46 | 36.69 | 34.27 | 36.38 | 36,291,020 | +1.62(+4.66%) |
Nov 20, 2007 | 35.06 | 36.43 | 33.79 | 34.76 | 38,788,484 | -1.49(-4.10%) |
Nov 19, 2007 | 36.31 | 36.45 | 35.58 | 36.24 | 13,418,225 | +0.01(+0.04%) |
Nov 16, 2007 | 36.89 | 36.91 | 35.79 | 36.23 | 20,286,834 | -0.75(-2.04%) |
Nov 15, 2007 | 37.94 | 37.99 | 36.73 | 36.98 | 18,323,266 | -1.19(-3.12%) |
Nov 14, 2007 | 39.97 | 40.18 | 37.99 | 38.17 | 16,469,599 | -1.90(-4.75%) |
Nov 13, 2007 | 39.14 | 40.10 | 38.92 | 40.08 | 13,649,350 | +2.00(+5.24%) |
Nov 12, 2007 | 37.66 | 38.93 | 37.65 | 38.08 | 14,877,288 | +0.30(+0.78%) |
Nov 09, 2007 | 39.00 | 39.00 | 37.38 | 37.78 | 19,065,400 | -1.69(-4.28%) |
Nov 08, 2007 | 40.28 | 40.78 | 38.50 | 39.47 | 15,892,200 | -0.08(-0.20%) |
Nov 07, 2007 | 39.00 | 40.37 | 38.95 | 39.55 | 16,335,568 | -0.08(-0.20%) |
Nov 06, 2007 | 38.97 | 39.63 | 38.50 | 39.63 | 20,649,408 | +0.69(+1.78%) |
Nov 05, 2007 | 39.34 | 39.57 | 38.66 | 38.94 | 15,749,162 | -0.95(-2.39%) |
Nov 02, 2007 | 39.44 | 40.06 | 38.52 | 39.90 | 18,838,016 | +0.58(+1.47%) |
Nov 01, 2007 | 40.88 | 40.88 | 39.18 | 39.32 | 21,909,038 | -1.94(-4.71%) |
Oct 31, 2007 | 42.26 | 42.33 | 40.58 | 41.26 | 18,731,922 | -1.00(-2.37%) |
Oct 30, 2007 | 42.30 | 42.52 | 42.05 | 42.26 | 8,704,730 | +0.24(+0.58%) |
Oct 29, 2007 | 42.44 | 42.94 | 41.89 | 42.02 | 12,073,271 | -0.36(-0.86%) |
Oct 26, 2007 | 42.36 | 42.44 | 41.55 | 42.38 | 9,345,691 | +0.48(+1.16%) |
Oct 25, 2007 | 41.69 | 42.50 | 41.19 | 41.90 | 13,257,785 | +0.41(+0.99%) |
Oct 24, 2007 | 40.98 | 41.63 | 40.58 | 41.49 | 13,010,635 | +0.23(+0.55%) |
Oct 23, 2007 | 41.49 | 41.95 | 40.37 | 41.26 | 12,452,346 | -0.13(-0.31%) |
Oct 22, 2007 | 40.68 | 41.66 | 40.35 | 41.39 | 11,693,007 | +0.52(+1.28%) |
Oct 19, 2007 | 41.95 | 42.40 | 40.78 | 40.86 | 14,666,496 | -1.27(-3.02%) |
Oct 18, 2007 | 42.31 | 42.42 | 42.03 | 42.13 | 9,375,434 | -0.51(-1.20%) |
Oct 17, 2007 | 43.24 | 43.36 | 42.09 | 42.65 | 11,366,603 | -0.16(-0.38%) |
Oct 16, 2007 | 42.78 | 43.04 | 42.25 | 42.81 | 8,152,551 | +0.01(+0.02%) |
Oct 15, 2007 | 43.14 | 43.27 | 42.28 | 42.80 | 10,850,091 | -0.35(-0.81%) |
Oct 12, 2007 | 43.71 | 43.77 | 42.91 | 43.15 | 7,575,687 | -0.30(-0.70%) |
Oct 11, 2007 | 43.37 | 44.92 | 43.22 | 43.45 | 15,214,660 | -0.77(-1.75%) |
Oct 10, 2007 | 43.55 | 44.50 | 43.54 | 44.23 | 11,333,652 | +0.01(+0.03%) |
Oct 09, 2007 | 44.66 | 44.77 | 43.70 | 44.21 | 7,450,468 | -0.38(-0.84%) |
Oct 08, 2007 | 45.29 | 45.29 | 44.41 | 44.59 | 4,833,895 | -0.85(-1.86%) |
Oct 05, 2007 | 44.17 | 46.06 | 43.90 | 45.44 | 11,501,290 | +1.60(+3.65%) |
Oct 04, 2007 | 44.32 | 44.43 | 43.69 | 43.84 | 4,338,311 | -0.36(-0.81%) |
Oct 03, 2007 | 43.63 | 44.70 | 43.48 | 44.19 | 8,022,426 | +0.27(+0.61%) |
Oct 02, 2007 | 43.84 | 43.92 | 43.34 | 43.92 | 5,975,662 | +0.22(+0.51%) |
Oct 01, 2007 | 42.89 | 43.78 | 42.77 | 43.70 | 9,479,386 | +0.95(+2.23%) |
Sep 28, 2007 | 42.32 | 42.94 | 42.03 | 42.75 | 12,790,141 | +1.26(+3.03%) |
Sep 27, 2007 | 42.03 | 42.19 | 41.48 | 41.49 | 10,876,414 | -0.54(-1.30%) |
Sep 26, 2007 | 41.58 | 42.17 | 41.37 | 42.03 | 13,551,413 | +0.78(+1.89%) |
Sep 25, 2007 | 41.02 | 41.84 | 41.02 | 41.25 | 24,902,684 | -1.98(-4.59%) |
Sep 24, 2007 | 44.11 | 44.19 | 42.96 | 43.24 | 12,511,036 | -0.91(-2.06%) |
Sep 21, 2007 | 44.51 | 44.60 | 43.98 | 44.14 | 13,339,989 | +0.04(+0.09%) |
Sep 20, 2007 | 44.50 | 44.49 | 43.61 | 44.10 | 8,212,685 | -0.40(-0.89%) |
Sep 19, 2007 | 45.39 | 45.92 | 44.37 | 44.50 | 12,277,344 | -0.74(-1.63%) |
Sep 18, 2007 | 43.02 | 45.30 | 42.78 | 45.24 | 12,064,854 | +2.60(+6.10%) |
Sep 17, 2007 | 43.13 | 43.26 | 42.63 | 42.64 | 5,839,826 | -0.74(-1.71%) |
Sep 14, 2007 | 42.75 | 43.62 | 42.58 | 43.38 | 8,144,794 | +0.06(+0.14%) |
Sep 13, 2007 | 43.20 | 43.59 | 42.83 | 43.32 | 14,803,790 | +1.14(+2.71%) |
Sep 12, 2007 | 41.56 | 42.56 | 40.94 | 42.17 | 11,380,408 | +0.62(+1.49%) |
Sep 11, 2007 | 40.65 | 41.69 | 40.77 | 41.56 | 7,993,872 | +0.91(+2.23%) |
Sep 10, 2007 | 41.48 | 41.54 | 40.18 | 40.65 | 8,725,252 | -0.37(-0.90%) |
Sep 07, 2007 | 41.97 | 42.19 | 40.74 | 41.02 | 15,741,324 | -1.61(-3.77%) |
Sep 06, 2007 | 41.61 | 43.28 | 42.08 | 42.63 | 9,676,284 | +1.02(+2.44%) |
Sep 05, 2007 | 42.73 | 43.00 | 41.37 | 41.61 | 11,601,696 | -1.59(-3.67%) |
Sep 04, 2007 | 44.08 | 44.09 | 43.10 | 43.20 | 7,832,517 | -1.14(-2.56%) |
Aug 31, 2007 | 43.53 | 44.71 | 43.30 | 44.33 | 11,622,814 | +1.43(+3.32%) |
Aug 30, 2007 | 42.99 | 43.37 | 42.32 | 42.91 | 11,471,422 | -0.08(-0.19%) |
Aug 29, 2007 | 41.30 | 43.13 | 41.17 | 42.99 | 8,848,240 | +1.88(+4.58%) |
Aug 28, 2007 | 41.69 | 42.14 | 40.90 | 41.11 | 14,135,352 | -0.75(-1.80%) |
Aug 27, 2007 | 42.17 | 42.44 | 41.71 | 41.86 | 5,402,747 | -0.56(-1.33%) |
Aug 24, 2007 | 41.80 | 42.44 | 41.30 | 42.42 | 6,167,653 | +0.73(+1.74%) |
Aug 23, 2007 | 42.75 | 43.09 | 41.58 | 41.70 | 8,483,739 | -1.06(-2.47%) |
Aug 22, 2007 | 41.26 | 42.89 | 41.15 | 42.75 | 12,867,409 | +2.34(+5.79%) |
Aug 21, 2007 | 40.48 | 40.65 | 39.20 | 40.41 | 14,531,677 | +0.68(+1.71%) |
Aug 20, 2007 | 41.62 | 41.62 | 39.34 | 39.73 | 15,008,160 | -1.41(-3.42%) |
Aug 17, 2007 | 41.20 | 42.30 | 40.00 | 41.14 | 17,461,510 | +0.96(+2.39%) |
Aug 16, 2007 | 38.98 | 40.72 | 37.70 | 40.18 | 19,157,454 | +1.10(+2.82%) |
Aug 15, 2007 | 40.36 | 40.66 | 38.97 | 39.07 | 16,486,820 | -1.33(-3.30%) |
Aug 14, 2007 | 42.54 | 42.30 | 40.31 | 40.41 | 13,511,047 | -2.14(-5.03%) |
Aug 13, 2007 | 41.93 | 43.04 | 42.28 | 42.54 | 10,870,911 | +0.61(+1.46%) |
Aug 10, 2007 | 41.70 | 42.36 | 40.50 | 41.93 | 18,199,730 | -0.11(-0.26%) |
Aug 09, 2007 | 43.04 | 43.80 | 41.66 | 42.04 | 20,641,034 | -1.81(-4.13%) |
Aug 08, 2007 | 42.17 | 44.55 | 42.15 | 43.85 | 20,444,730 | +1.71(+4.07%) |
Aug 07, 2007 | 41.05 | 42.43 | 40.75 | 42.13 | 16,207,546 | +0.72(+1.74%) |
Aug 06, 2007 | 40.82 | 41.68 | 39.82 | 41.41 | 18,378,338 | +0.48(+1.18%) |
Aug 03, 2007 | 41.80 | 42.53 | 40.92 | 40.93 | 12,659,952 | -1.50(-3.53%) |
Aug 02, 2007 | 40.75 | 42.60 | 40.40 | 42.43 | 16,761,260 | +1.72(+4.23%) |
Aug 01, 2007 | 40.75 | 41.28 | 39.72 | 40.71 | 17,189,896 | -0.02(-0.05%) |
Jul 31, 2007 | 42.65 | 42.83 | 40.68 | 40.73 | 15,652,619 | -1.51(-3.58%) |
Jul 30, 2007 | 41.76 | 42.38 | 41.31 | 42.24 | 13,015,529 | +0.48(+1.16%) |
Jul 27, 2007 | 41.91 | 42.76 | 41.31 | 41.76 | 19,741,976 | -0.08(-0.19%) |
Jul 26, 2007 | 43.12 | 43.24 | 41.33 | 41.84 | 20,494,388 | -1.47(-3.40%) |
Jul 25, 2007 | 43.71 | 44.04 | 42.97 | 43.31 | 14,350,096 | -0.26(-0.60%) |
Jul 24, 2007 | 44.72 | 44.83 | 43.54 | 43.57 | 16,360,624 | -1.26(-2.80%) |
Jul 23, 2007 | 45.62 | 45.76 | 44.76 | 44.83 | 10,912,551 | -0.51(-1.13%) |
Jul 20, 2007 | 45.97 | 46.75 | 44.72 | 45.34 | 15,350,650 | -0.98(-2.12%) |
Jul 19, 2007 | 45.75 | 46.69 | 45.74 | 46.32 | 13,869,004 | +0.59(+1.28%) |
Jul 18, 2007 | 46.30 | 46.33 | 45.66 | 45.74 | 12,297,087 | -0.34(-0.73%) |
Jul 17, 2007 | 46.50 | 46.50 | 45.97 | 46.07 | 11,627,421 | -0.25(-0.54%) |
Jul 16, 2007 | 47.52 | 47.54 | 46.22 | 46.32 | 15,644,429 | -0.84(-1.78%) |
Jul 13, 2007 | 46.90 | 47.57 | 46.41 | 47.16 | 29,053,584 | +0.07(+0.14%) |
Jul 12, 2007 | 44.81 | 47.39 | 44.11 | 47.10 | 48,754,276 | +2.99(+6.77%) |
Jul 11, 2007 | 43.53 | 44.42 | 43.52 | 44.11 | 16,456,033 | +0.53(+1.22%) |
Jul 10, 2007 | 44.55 | 44.47 | 43.53 | 43.58 | 23,001,694 | -1.28(-2.86%) |
Jul 09, 2007 | 45.59 | 45.46 | 44.71 | 44.86 | 18,108,056 | -0.93(-2.03%) |
Jul 06, 2007 | 43.14 | 45.89 | 42.88 | 45.79 | 44,884,716 | +2.62(+6.06%) |
Jul 05, 2007 | 42.40 | 43.32 | 42.36 | 43.18 | 11,551,652 | +0.64(+1.50%) |
Jul 03, 2007 | 43.03 | 43.03 | 42.44 | 42.54 | 5,916,789 | -0.39(-0.91%) |
Jul 02, 2007 | 42.77 | 43.06 | 42.44 | 42.93 | 9,975,090 | +0.16(+0.38%) |
Jun 29, 2007 | 43.18 | 43.22 | 42.60 | 42.77 | 10,915,570 | +0.07(+0.16%) |
Jun 28, 2007 | 42.87 | 42.96 | 42.56 | 42.70 | 11,881,325 | -0.17(-0.39%) |
Jun 27, 2007 | 42.30 | 42.97 | 41.96 | 42.87 | 14,963,059 | +0.56(+1.34%) |
Jun 26, 2007 | 42.60 | 43.16 | 42.22 | 42.30 | 24,427,104 | -0.84(-1.95%) |
Jun 25, 2007 | 42.91 | 43.53 | 42.70 | 43.14 | 20,822,152 | -0.07(-0.17%) |
Jun 22, 2007 | 42.75 | 43.59 | 42.71 | 43.22 | 15,636,696 | -0.09(-0.20%) |
Jun 21, 2007 | 43.20 | 43.49 | 42.81 | 43.30 | 11,996,534 | +0.10(+0.23%) |
Jun 20, 2007 | 42.77 | 43.75 | 42.57 | 43.20 | 30,152,542 | +0.63(+1.48%) |
Jun 19, 2007 | 42.83 | 43.13 | 42.46 | 42.57 | 20,439,526 | -0.45(-1.05%) |
Jun 18, 2007 | 42.91 | 43.14 | 42.87 | 43.02 | 14,967,858 | +0.13(+0.30%) |
Jun 15, 2007 | 43.25 | 43.34 | 42.88 | 42.89 | 12,722,412 | -0.03(-0.08%) |
Jun 14, 2007 | 42.70 | 42.97 | 42.62 | 42.93 | 10,646,352 | +0.25(+0.58%) |
Jun 13, 2007 | 42.24 | 42.74 | 42.13 | 42.68 | 11,408,962 | +0.68(+1.62%) |
Jun 12, 2007 | 41.93 | 42.48 | 41.83 | 42.00 | 12,452,494 | -0.32(-0.76%) |
Jun 11, 2007 | 42.43 | 42.56 | 42.14 | 42.32 | 8,291,313 | -0.29(-0.68%) |
Jun 08, 2007 | 42.05 | 42.66 | 41.89 | 42.61 | 11,011,897 | +0.56(+1.34%) |
Jun 07, 2007 | 43.10 | 42.93 | 41.95 | 42.05 | 16,421,392 | -1.06(-2.45%) |
Jun 06, 2007 | 43.01 | 43.16 | 42.43 | 43.10 | 15,609,826 | +0.09(+0.22%) |
Jun 05, 2007 | 42.58 | 43.04 | 42.50 | 43.01 | 12,343,932 | +0.07(+0.17%) |
Jun 04, 2007 | 42.55 | 42.94 | 42.43 | 42.93 | 10,206,539 | +0.12(+0.28%) |
Jun 01, 2007 | 41.97 | 42.93 | 41.95 | 42.81 | 17,764,254 | +0.83(+1.99%) |
May 31, 2007 | 41.22 | 42.06 | 40.89 | 41.98 | 17,618,482 | +0.91(+2.21%) |
May 30, 2007 | 40.49 | 41.11 | 40.45 | 41.07 | 8,195,232 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.01 | 40.65 | 40.88 | 9,874,373 | +0.03(+0.07%) |
May 25, 2007 | 40.66 | 40.93 | 40.49 | 40.86 | 10,744,407 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.41 | 40.45 | 17,680,972 | +1.05(+2.66%) |
May 23, 2007 | 40.48 | 40.77 | 39.34 | 39.40 | 23,006,232 | +0.38(+0.96%) |
May 22, 2007 | 39.30 | 39.67 | 38.92 | 39.03 | 16,077,212 | -0.07(-0.17%) |
May 21, 2007 | 39.54 | 39.54 | 38.92 | 39.09 | 10,997,765 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.27 | 38.87 | 39.10 | 14,717,388 | +0.31(+0.80%) |
May 17, 2007 | 38.54 | 39.00 | 38.72 | 38.79 | 12,613,538 | +0.26(+0.66%) |
May 16, 2007 | 38.70 | 38.85 | 38.19 | 38.54 | 16,913,198 | -0.16(-0.42%) |
May 15, 2007 | 39.01 | 39.24 | 38.56 | 38.70 | 14,263,827 | -0.29(-0.74%) |
May 14, 2007 | 39.17 | 39.34 | 38.83 | 38.99 | 9,290,667 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.17 | 9,487,863 | -0.32(-0.80%) |
May 10, 2007 | 39.78 | 40.35 | 39.44 | 39.48 | 10,700,633 | -0.30(-0.74%) |
May 09, 2007 | 39.54 | 39.94 | 39.40 | 39.78 | 6,632,090 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.98 | 39.53 | 39.53 | 9,393,314 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.20 | 39.91 | 8,491,025 | +0.25(+0.63%) |
May 04, 2007 | 39.42 | 39.78 | 39.20 | 39.66 | 7,063,732 | +0.27(+0.68%) |
May 03, 2007 | 39.78 | 39.92 | 39.19 | 39.39 | 14,745,286 | -0.25(-0.63%) |
May 02, 2007 | 39.54 | 40.23 | 39.53 | 39.64 | 9,961,341 | -0.46(-1.16%) |