Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.83 | 32.32 | 30.53 | 30.63 | 45,828,744 | -0.13(-0.42%) |
Mar 28, 2008 | 30.83 | 31.63 | 30.69 | 30.76 | 47,601,288 | -0.46(-1.47%) |
Mar 27, 2008 | 32.33 | 32.63 | 31.20 | 31.22 | 52,963,040 | -0.97(-3.01%) |
Mar 26, 2008 | 32.51 | 32.68 | 31.51 | 32.19 | 63,176,040 | -0.91(-2.76%) |
Mar 25, 2008 | 33.65 | 34.14 | 32.89 | 33.10 | 64,836,148 | -1.20(-3.49%) |
Mar 24, 2008 | 33.73 | 35.12 | 33.49 | 34.30 | 77,565,392 | +0.48(+1.41%) |
Mar 21, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,095,048 | +0.00(+0.00%) |
Mar 20, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,082,672 | +2.67(+8.56%) |
Mar 19, 2008 | 31.74 | 32.69 | 31.02 | 31.16 | 76,683,624 | -0.30(-0.95%) |
Mar 18, 2008 | 29.95 | 31.46 | 29.49 | 31.46 | 84,975,120 | +2.40(+8.26%) |
Mar 17, 2008 | 27.76 | 29.41 | 27.67 | 29.06 | 83,608,112 | +0.22(+0.76%) |
Mar 14, 2008 | 30.28 | 30.39 | 28.44 | 28.84 | 71,274,072 | -1.17(-3.90%) |
Mar 13, 2008 | 29.38 | 30.34 | 28.64 | 30.01 | 66,287,016 | +0.09(+0.30%) |
Mar 12, 2008 | 30.17 | 31.43 | 29.88 | 29.92 | 51,666,004 | -0.56(-1.83%) |
Mar 11, 2008 | 29.82 | 30.50 | 28.75 | 30.48 | 84,266,288 | +1.95(+6.83%) |
Mar 10, 2008 | 30.00 | 30.06 | 28.40 | 28.53 | 62,325,728 | -1.16(-3.89%) |
Mar 07, 2008 | 29.12 | 30.36 | 29.01 | 29.69 | 54,286,088 | +0.18(+0.60%) |
Mar 06, 2008 | 29.86 | 30.08 | 29.32 | 29.51 | 64,306,992 | -0.83(-2.74%) |
Mar 05, 2008 | 31.23 | 31.29 | 30.07 | 30.34 | 64,150,480 | -0.99(-3.17%) |
Mar 04, 2008 | 31.32 | 31.59 | 30.53 | 31.34 | 57,652,304 | -0.32(-1.02%) |
Mar 03, 2008 | 32.11 | 32.29 | 31.17 | 31.66 | 46,114,356 | -0.45(-1.41%) |
Feb 29, 2008 | 33.15 | 33.19 | 31.95 | 32.11 | 49,146,372 | -1.36(-4.06%) |
Feb 28, 2008 | 34.41 | 34.53 | 33.41 | 33.47 | 43,252,876 | -1.18(-3.41%) |
Feb 27, 2008 | 34.22 | 34.95 | 34.09 | 34.65 | 36,770,100 | +0.13(+0.37%) |
Feb 26, 2008 | 34.51 | 34.92 | 34.20 | 34.52 | 37,795,540 | -0.18(-0.51%) |
Feb 25, 2008 | 34.16 | 34.77 | 33.71 | 34.70 | 37,093,100 | +0.27(+0.80%) |
Feb 22, 2008 | 34.18 | 34.46 | 33.15 | 34.42 | 41,776,004 | +0.32(+0.92%) |
Feb 21, 2008 | 34.77 | 35.15 | 33.94 | 34.11 | 44,749,840 | -0.61(-1.77%) |
Feb 20, 2008 | 34.10 | 34.91 | 33.85 | 34.72 | 47,586,540 | +0.24(+0.70%) |
Feb 19, 2008 | 34.89 | 34.99 | 34.22 | 34.48 | 40,684,744 | -0.02(-0.07%) |
Feb 18, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 63,464,492 | +0.37(+1.09%) |
Feb 14, 2008 | 35.07 | 35.23 | 34.04 | 34.13 | 46,211,668 | -0.88(-2.52%) |
Feb 13, 2008 | 34.79 | 35.14 | 34.35 | 35.01 | 41,329,508 | +0.41(+1.19%) |
Feb 12, 2008 | 34.27 | 35.01 | 34.07 | 34.60 | 49,501,796 | +0.55(+1.61%) |
Feb 11, 2008 | 34.58 | 34.58 | 33.67 | 34.05 | 44,942,584 | -0.02(-0.05%) |
Feb 08, 2008 | 34.92 | 35.02 | 33.57 | 34.07 | 55,311,508 | -0.98(-2.79%) |
Feb 07, 2008 | 34.07 | 35.40 | 33.84 | 35.04 | 59,178,528 | +0.84(+2.46%) |
Feb 06, 2008 | 34.51 | 35.01 | 34.11 | 34.20 | 46,619,696 | -0.03(-0.09%) |
Feb 05, 2008 | 34.76 | 35.06 | 34.18 | 34.24 | 68,982,016 | -1.34(-3.77%) |
Feb 04, 2008 | 36.16 | 36.23 | 35.47 | 35.58 | 44,926,808 | -0.81(-2.22%) |
Feb 01, 2008 | 35.65 | 36.43 | 35.61 | 36.39 | 74,517,128 | +0.71(+1.99%) |
Jan 31, 2008 | 33.76 | 35.96 | 33.43 | 35.67 | 99,468,976 | +1.57(+4.60%) |
Jan 30, 2008 | 33.81 | 35.30 | 33.31 | 34.11 | 88,565,840 | +0.22(+0.64%) |
Jan 29, 2008 | 33.66 | 34.03 | 33.13 | 33.89 | 67,093,296 | +0.60(+1.80%) |
Jan 28, 2008 | 31.86 | 33.29 | 31.64 | 33.29 | 58,478,240 | +1.39(+4.36%) |
Jan 25, 2008 | 32.42 | 32.77 | 31.66 | 31.90 | 96,118,392 | -0.34(-1.05%) |
Jan 24, 2008 | 32.73 | 32.96 | 31.39 | 32.24 | 135,901,248 | -0.54(-1.65%) |
Jan 23, 2008 | 29.76 | 33.13 | 29.57 | 32.78 | 115,750,664 | +2.57(+8.50%) |
Jan 22, 2008 | 26.76 | 31.50 | 26.76 | 30.21 | 106,325,376 | +1.15(+3.95%) |
Jan 21, 2008 | 30.10 | 30.28 | 28.39 | 29.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.10 | 30.28 | 28.39 | 29.06 | 75,198,552 | -0.76(-2.55%) |
Jan 17, 2008 | 31.65 | 31.65 | 29.72 | 29.82 | 57,829,196 | -1.44(-4.60%) |
Jan 16, 2008 | 30.45 | 31.84 | 30.45 | 31.26 | 57,497,572 | +0.65(+2.14%) |
Jan 15, 2008 | 31.35 | 31.35 | 30.55 | 30.61 | 52,674,980 | -1.08(-3.42%) |
Jan 14, 2008 | 31.32 | 31.76 | 31.04 | 31.69 | 45,869,080 | +0.58(+1.87%) |
Jan 11, 2008 | 31.84 | 32.14 | 30.02 | 31.11 | 97,914,080 | -0.65(-2.04%) |
Jan 10, 2008 | 31.03 | 32.17 | 30.62 | 31.76 | 74,917,008 | +0.45(+1.45%) |
Jan 09, 2008 | 31.01 | 31.34 | 30.24 | 31.30 | 54,796,784 | +0.27(+0.86%) |
Jan 08, 2008 | 32.47 | 32.49 | 30.93 | 31.04 | 52,157,828 | -1.20(-3.73%) |
Jan 07, 2008 | 32.36 | 32.51 | 31.72 | 32.24 | 39,459,960 | +0.04(+0.13%) |
Jan 04, 2008 | 32.32 | 32.56 | 32.13 | 32.20 | 43,219,796 | -0.36(-1.12%) |
Jan 03, 2008 | 32.83 | 32.98 | 32.52 | 32.56 | 27,621,948 | -0.21(-0.64%) |
Jan 02, 2008 | 33.56 | 33.57 | 32.60 | 32.77 | 38,075,216 | -0.57(-1.70%) |
Jan 01, 2008 | 33.06 | 33.61 | 32.81 | 33.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.06 | 33.61 | 32.81 | 33.34 | 30,522,932 | +0.13(+0.39%) |
Dec 28, 2007 | 33.69 | 33.85 | 33.00 | 33.21 | 29,068,364 | -0.29(-0.87%) |
Dec 27, 2007 | 33.94 | 33.96 | 33.39 | 33.50 | 23,866,820 | -0.68(-1.99%) |
Dec 26, 2007 | 34.00 | 34.20 | 33.73 | 34.18 | 19,116,310 | +0.02(+0.05%) |
Dec 24, 2007 | 33.72 | 34.48 | 33.72 | 34.16 | 15,744,791 | +0.29(+0.86%) |
Dec 21, 2007 | 33.78 | 33.99 | 33.19 | 33.87 | 52,968,072 | +0.41(+1.23%) |
Dec 20, 2007 | 33.82 | 33.94 | 32.99 | 33.46 | 35,644,352 | -0.15(-0.43%) |
Dec 19, 2007 | 33.68 | 34.42 | 33.52 | 33.61 | 33,162,058 | +0.07(+0.22%) |
Dec 18, 2007 | 34.05 | 34.10 | 32.95 | 33.53 | 42,894,884 | -0.16(-0.48%) |
Dec 17, 2007 | 33.95 | 34.10 | 33.34 | 33.69 | 48,770,208 | -0.37(-1.09%) |
Dec 14, 2007 | 34.28 | 34.95 | 34.03 | 34.07 | 40,873,688 | -0.72(-2.07%) |
Dec 13, 2007 | 34.64 | 34.86 | 33.95 | 34.79 | 46,480,796 | -0.31(-0.88%) |
Dec 12, 2007 | 36.31 | 36.88 | 34.35 | 35.09 | 77,502,496 | -0.99(-2.73%) |
Dec 11, 2007 | 37.59 | 37.98 | 35.96 | 36.08 | 42,076,836 | -1.61(-4.27%) |
Dec 10, 2007 | 36.77 | 37.80 | 36.69 | 37.69 | 37,801,836 | +1.03(+2.80%) |
Dec 07, 2007 | 37.17 | 37.50 | 36.63 | 36.66 | 29,611,418 | -0.48(-1.28%) |
Dec 06, 2007 | 36.51 | 37.15 | 36.30 | 37.14 | 26,943,794 | +0.59(+1.61%) |
Dec 05, 2007 | 35.97 | 36.59 | 35.84 | 36.55 | 36,196,720 | +0.42(+1.16%) |
Dec 04, 2007 | 36.36 | 36.38 | 35.93 | 36.13 | 30,017,606 | -0.61(-1.67%) |
Dec 03, 2007 | 37.37 | 37.47 | 36.61 | 36.74 | 31,054,856 | -0.53(-1.43%) |
Nov 30, 2007 | 37.28 | 37.73 | 36.85 | 37.27 | 56,109,092 | +1.21(+3.36%) |
Nov 29, 2007 | 36.20 | 36.26 | 35.57 | 36.06 | 27,978,100 | -0.18(-0.49%) |
Nov 28, 2007 | 35.31 | 36.36 | 34.74 | 36.24 | 45,307,084 | +1.54(+4.45%) |
Nov 27, 2007 | 34.31 | 35.00 | 33.95 | 34.70 | 44,182,548 | +0.86(+2.53%) |
Nov 26, 2007 | 34.94 | 34.96 | 33.79 | 33.84 | 38,829,504 | -1.03(-2.94%) |
Nov 23, 2007 | 34.40 | 35.02 | 34.27 | 34.87 | 17,903,670 | +0.82(+2.40%) |
Nov 21, 2007 | 34.25 | 35.01 | 33.87 | 34.05 | 36,437,536 | -0.51(-1.47%) |
Nov 20, 2007 | 34.58 | 35.26 | 33.72 | 34.56 | 53,850,900 | -0.04(-0.12%) |
Nov 19, 2007 | 35.62 | 35.62 | 34.57 | 34.60 | 40,212,272 | -1.25(-3.49%) |
Nov 16, 2007 | 35.79 | 35.96 | 35.13 | 35.85 | 41,304,332 | +0.23(+0.66%) |
Nov 15, 2007 | 36.88 | 37.01 | 35.39 | 35.62 | 39,619,196 | -1.33(-3.61%) |
Nov 14, 2007 | 37.85 | 37.97 | 36.62 | 36.95 | 42,058,644 | -0.44(-1.17%) |
Nov 13, 2007 | 35.96 | 37.48 | 35.70 | 37.39 | 50,595,600 | +1.85(+5.21%) |
Nov 12, 2007 | 35.19 | 36.67 | 35.19 | 35.54 | 40,467,196 | +0.00(+0.00%) |
Nov 09, 2007 | 35.03 | 36.43 | 34.41 | 35.54 | 55,928,436 | +0.39(+1.10%) |
Nov 08, 2007 | 35.03 | 35.88 | 33.95 | 35.15 | 59,524,532 | +0.15(+0.44%) |
Nov 07, 2007 | 36.36 | 36.44 | 34.95 | 35.00 | 53,978,624 | -1.82(-4.94%) |
Nov 06, 2007 | 35.95 | 36.89 | 35.95 | 36.81 | 38,506,376 | +0.90(+2.50%) |
Nov 05, 2007 | 35.47 | 36.44 | 34.96 | 35.92 | 46,708,328 | -0.53(-1.46%) |
Nov 02, 2007 | 37.19 | 37.27 | 35.73 | 36.45 | 63,818,268 | -0.48(-1.31%) |
Nov 01, 2007 | 37.78 | 37.98 | 36.75 | 36.93 | 59,409,264 | -2.08(-5.32%) |
Oct 31, 2007 | 39.03 | 39.25 | 38.24 | 39.01 | 36,023,576 | +0.23(+0.60%) |
Oct 30, 2007 | 38.73 | 38.93 | 38.36 | 38.78 | 25,073,018 | +0.01(+0.02%) |
Oct 29, 2007 | 39.04 | 39.14 | 38.52 | 38.77 | 21,724,680 | -0.04(-0.10%) |
Oct 26, 2007 | 38.74 | 39.15 | 37.82 | 38.81 | 32,913,336 | +0.83(+2.19%) |
Oct 25, 2007 | 38.22 | 38.66 | 37.53 | 37.98 | 42,613,524 | -0.39(-1.01%) |
Oct 24, 2007 | 38.50 | 38.60 | 37.53 | 38.37 | 34,678,072 | -0.24(-0.63%) |
Oct 23, 2007 | 39.03 | 39.03 | 38.17 | 38.61 | 24,774,102 | +0.00(+0.00%) |
Oct 22, 2007 | 38.34 | 38.91 | 37.98 | 38.61 | 31,592,762 | +0.17(+0.44%) |
Oct 19, 2007 | 39.29 | 39.43 | 38.41 | 38.44 | 44,124,552 | -1.03(-2.62%) |
Oct 18, 2007 | 39.14 | 39.58 | 38.59 | 39.47 | 60,674,452 | -0.95(-2.36%) |
Oct 17, 2007 | 40.98 | 41.02 | 39.97 | 40.43 | 35,076,716 | -0.14(-0.34%) |
Oct 16, 2007 | 41.21 | 41.33 | 40.38 | 40.56 | 34,726,884 | -0.99(-2.37%) |
Oct 15, 2007 | 42.02 | 42.07 | 41.19 | 41.55 | 25,771,950 | -0.53(-1.25%) |
Oct 12, 2007 | 42.41 | 42.48 | 42.01 | 42.07 | 18,120,214 | -0.28(-0.67%) |
Oct 11, 2007 | 42.42 | 42.79 | 42.11 | 42.36 | 22,917,388 | +0.10(+0.23%) |
Oct 10, 2007 | 42.18 | 42.41 | 42.00 | 42.26 | 19,014,402 | -0.22(-0.51%) |
Oct 09, 2007 | 42.53 | 42.54 | 42.07 | 42.48 | 18,271,990 | +0.11(+0.27%) |
Oct 08, 2007 | 42.54 | 42.54 | 42.22 | 42.36 | 13,406,044 | -0.23(-0.53%) |
Oct 05, 2007 | 42.46 | 42.78 | 42.43 | 42.59 | 20,529,844 | +0.25(+0.59%) |
Oct 04, 2007 | 42.05 | 42.41 | 42.02 | 42.34 | 20,504,350 | +0.38(+0.90%) |
Oct 03, 2007 | 41.57 | 42.04 | 41.52 | 41.96 | 20,341,060 | +0.17(+0.41%) |
Oct 02, 2007 | 41.21 | 41.91 | 41.17 | 41.79 | 32,879,234 | +0.87(+2.13%) |
Oct 01, 2007 | 40.43 | 40.94 | 40.21 | 40.92 | 27,420,350 | +0.30(+0.74%) |
Sep 28, 2007 | 40.93 | 40.93 | 40.49 | 40.62 | 18,203,550 | -0.27(-0.65%) |
Sep 27, 2007 | 40.81 | 40.93 | 40.48 | 40.89 | 15,876,329 | +0.15(+0.38%) |
Sep 26, 2007 | 40.65 | 40.96 | 40.35 | 40.73 | 26,097,998 | +0.15(+0.38%) |
Sep 25, 2007 | 40.48 | 40.87 | 40.34 | 40.58 | 25,611,670 | -0.30(-0.73%) |
Sep 24, 2007 | 41.40 | 41.41 | 40.81 | 40.88 | 25,586,502 | -0.53(-1.27%) |
Sep 21, 2007 | 41.44 | 41.58 | 40.93 | 41.40 | 33,195,066 | +0.36(+0.89%) |
Sep 20, 2007 | 41.28 | 41.53 | 40.82 | 41.04 | 24,704,088 | -0.23(-0.55%) |
Sep 19, 2007 | 41.57 | 41.96 | 40.95 | 41.27 | 42,327,532 | -0.11(-0.27%) |
Sep 18, 2007 | 40.16 | 41.45 | 39.93 | 41.38 | 41,372,260 | +1.37(+3.43%) |
Sep 17, 2007 | 40.27 | 40.61 | 39.89 | 40.01 | 23,656,782 | -0.36(-0.88%) |
Sep 14, 2007 | 40.13 | 40.48 | 40.08 | 40.36 | 22,874,446 | +0.07(+0.18%) |
Sep 13, 2007 | 40.05 | 40.60 | 40.05 | 40.29 | 28,996,388 | +0.38(+0.95%) |
Sep 12, 2007 | 39.89 | 39.99 | 39.69 | 39.91 | 20,917,114 | -0.05(-0.12%) |
Sep 11, 2007 | 39.78 | 40.23 | 39.63 | 39.96 | 25,984,928 | +0.40(+1.00%) |
Sep 10, 2007 | 39.76 | 40.00 | 39.27 | 39.56 | 25,559,152 | -0.05(-0.12%) |
Sep 07, 2007 | 39.73 | 40.17 | 39.39 | 39.61 | 40,592,376 | -0.62(-1.55%) |
Sep 06, 2007 | 40.44 | 40.46 | 39.99 | 40.23 | 25,559,894 | -0.13(-0.32%) |
Sep 05, 2007 | 40.61 | 40.61 | 40.08 | 40.36 | 33,860,392 | -0.91(-2.21%) |
Sep 04, 2007 | 40.90 | 41.41 | 40.81 | 41.27 | 29,946,602 | +0.32(+0.79%) |
Aug 31, 2007 | 41.47 | 41.48 | 40.83 | 40.95 | 27,863,292 | +0.38(+0.94%) |
Aug 30, 2007 | 40.51 | 40.88 | 40.40 | 40.57 | 23,399,190 | -0.27(-0.67%) |
Aug 29, 2007 | 40.41 | 40.89 | 40.08 | 40.85 | 31,773,944 | +0.72(+1.79%) |
Aug 28, 2007 | 41.02 | 41.02 | 40.12 | 40.13 | 37,623,772 | -0.98(-2.38%) |
Aug 27, 2007 | 41.83 | 41.83 | 41.02 | 41.10 | 30,357,654 | -0.81(-1.93%) |
Aug 24, 2007 | 41.92 | 42.01 | 41.51 | 41.91 | 22,786,956 | +0.03(+0.08%) |
Aug 23, 2007 | 42.04 | 42.08 | 41.40 | 41.88 | 45,938,504 | +0.15(+0.35%) |
Aug 22, 2007 | 41.84 | 41.91 | 41.15 | 41.73 | 37,835,648 | +0.28(+0.68%) |
Aug 21, 2007 | 41.21 | 41.98 | 40.97 | 41.45 | 33,015,898 | -0.04(-0.10%) |
Aug 20, 2007 | 41.90 | 42.15 | 40.78 | 41.49 | 44,877,640 | -0.33(-0.79%) |
Aug 17, 2007 | 41.87 | 42.65 | 40.82 | 41.82 | 78,577,560 | +1.54(+3.83%) |
Aug 16, 2007 | 38.83 | 40.67 | 38.60 | 40.28 | 85,875,944 | +1.31(+3.36%) |
Aug 15, 2007 | 38.70 | 39.81 | 38.51 | 38.97 | 50,610,992 | +0.30(+0.77%) |
Aug 14, 2007 | 39.27 | 39.35 | 38.62 | 38.67 | 32,321,028 | -0.52(-1.32%) |
Aug 13, 2007 | 39.83 | 39.84 | 39.11 | 39.19 | 32,439,766 | -0.07(-0.19%) |
Aug 10, 2007 | 38.58 | 39.92 | 38.58 | 39.26 | 39,636,184 | +0.19(+0.50%) |
Aug 09, 2007 | 39.03 | 39.75 | 38.72 | 39.07 | 48,384,880 | -1.09(-2.72%) |
Aug 08, 2007 | 39.33 | 40.38 | 39.24 | 40.16 | 44,189,680 | +0.83(+2.12%) |
Aug 07, 2007 | 38.82 | 39.87 | 38.46 | 39.33 | 57,044,344 | +0.41(+1.06%) |
Aug 06, 2007 | 38.21 | 39.01 | 37.59 | 38.91 | 64,641,164 | +0.94(+2.47%) |
Aug 03, 2007 | 38.15 | 38.87 | 37.95 | 37.98 | 53,826,012 | -0.63(-1.63%) |
Aug 02, 2007 | 38.60 | 38.83 | 38.43 | 38.61 | 46,013,868 | +0.12(+0.31%) |
Aug 01, 2007 | 38.32 | 38.67 | 37.89 | 38.49 | 59,912,912 | +0.17(+0.44%) |
Jul 31, 2007 | 38.79 | 39.12 | 38.29 | 38.32 | 41,925,448 | -0.23(-0.59%) |
Jul 30, 2007 | 38.70 | 38.90 | 38.34 | 38.54 | 44,401,208 | +0.23(+0.61%) |
Jul 27, 2007 | 38.41 | 38.95 | 38.26 | 38.31 | 46,427,716 | +0.15(+0.38%) |
Jul 26, 2007 | 38.25 | 38.56 | 37.90 | 38.16 | 63,716,552 | -0.57(-1.46%) |
Jul 25, 2007 | 38.34 | 38.98 | 37.90 | 38.73 | 41,743,888 | +0.63(+1.65%) |
Jul 24, 2007 | 38.73 | 38.90 | 37.98 | 38.10 | 40,968,556 | -0.81(-2.08%) |
Jul 23, 2007 | 39.16 | 39.27 | 38.80 | 38.91 | 30,264,356 | -0.13(-0.33%) |
Jul 20, 2007 | 39.80 | 39.81 | 38.87 | 39.04 | 40,252,804 | -0.78(-1.95%) |
Jul 19, 2007 | 40.05 | 40.28 | 39.51 | 39.81 | 27,573,800 | -0.07(-0.18%) |
Jul 18, 2007 | 39.88 | 40.22 | 39.22 | 39.88 | 35,321,652 | -0.36(-0.88%) |
Jul 17, 2007 | 40.18 | 40.56 | 40.16 | 40.24 | 24,221,392 | +0.15(+0.36%) |
Jul 16, 2007 | 39.87 | 40.38 | 39.87 | 40.09 | 17,416,254 | +0.10(+0.24%) |
Jul 13, 2007 | 40.04 | 40.26 | 39.88 | 40.00 | 17,357,594 | -0.02(-0.06%) |
Jul 12, 2007 | 39.27 | 40.04 | 39.20 | 40.02 | 22,757,878 | +0.82(+2.10%) |
Jul 11, 2007 | 39.08 | 39.64 | 38.88 | 39.20 | 29,917,996 | +0.12(+0.31%) |
Jul 10, 2007 | 39.51 | 39.38 | 39.00 | 39.08 | 33,446,014 | -0.36(-0.92%) |
Jul 09, 2007 | 39.75 | 39.73 | 39.42 | 39.44 | 26,491,278 | -0.27(-0.69%) |
Jul 06, 2007 | 39.84 | 39.89 | 39.47 | 39.71 | 25,582,418 | -0.18(-0.45%) |
Jul 05, 2007 | 39.88 | 40.12 | 39.62 | 39.89 | 15,648,690 | -0.15(-0.36%) |
Jul 03, 2007 | 39.99 | 40.16 | 39.79 | 40.04 | 10,311,304 | +0.19(+0.47%) |
Jul 02, 2007 | 39.71 | 39.88 | 39.58 | 39.85 | 13,734,801 | +0.35(+0.88%) |
Jun 29, 2007 | 39.78 | 39.88 | 39.26 | 39.50 | 23,735,670 | -0.16(-0.41%) |
Jun 28, 2007 | 39.71 | 39.96 | 39.40 | 39.67 | 18,812,440 | -0.08(-0.20%) |
Jun 27, 2007 | 39.35 | 39.75 | 39.23 | 39.75 | 19,919,576 | +0.32(+0.80%) |
Jun 26, 2007 | 39.47 | 39.92 | 39.43 | 39.43 | 25,993,658 | -0.04(-0.10%) |
Jun 25, 2007 | 39.59 | 39.98 | 39.32 | 39.47 | 25,970,580 | -0.08(-0.20%) |
Jun 22, 2007 | 40.22 | 40.31 | 39.55 | 39.55 | 44,460,420 | -0.76(-1.88%) |
Jun 21, 2007 | 40.38 | 40.51 | 40.17 | 40.31 | 23,858,152 | -0.07(-0.18%) |
Jun 20, 2007 | 40.97 | 41.05 | 40.35 | 40.38 | 27,718,618 | -0.46(-1.13%) |
Jun 19, 2007 | 40.54 | 41.07 | 40.52 | 40.85 | 31,312,076 | +0.52(+1.28%) |
Jun 18, 2007 | 40.41 | 40.51 | 40.26 | 40.33 | 16,408,925 | -0.14(-0.34%) |
Jun 15, 2007 | 40.54 | 40.71 | 40.39 | 40.47 | 33,657,180 | +0.00(+0.00%) |
Jun 14, 2007 | 40.69 | 40.76 | 40.40 | 40.47 | 21,689,464 | -0.23(-0.56%) |
Jun 13, 2007 | 40.40 | 40.71 | 40.20 | 40.69 | 24,592,844 | +0.57(+1.41%) |
Jun 12, 2007 | 40.28 | 40.48 | 40.12 | 40.13 | 21,158,538 | -0.32(-0.78%) |
Jun 11, 2007 | 40.48 | 40.64 | 40.25 | 40.44 | 16,246,952 | -0.17(-0.42%) |
Jun 08, 2007 | 40.34 | 40.63 | 40.05 | 40.61 | 22,824,514 | +0.38(+0.94%) |
Jun 07, 2007 | 40.64 | 40.81 | 40.19 | 40.23 | 26,055,038 | -0.44(-1.07%) |
Jun 06, 2007 | 40.85 | 40.93 | 40.61 | 40.67 | 18,058,548 | -0.27(-0.65%) |
Jun 05, 2007 | 41.03 | 41.05 | 40.85 | 40.93 | 15,633,254 | -0.15(-0.37%) |
Jun 04, 2007 | 41.03 | 41.14 | 40.90 | 41.09 | 15,790,323 | +0.06(+0.14%) |
Jun 01, 2007 | 41.01 | 41.20 | 40.79 | 41.03 | 17,689,388 | +0.06(+0.14%) |
May 31, 2007 | 41.06 | 41.24 | 40.78 | 40.97 | 19,844,510 | -0.08(-0.20%) |
May 30, 2007 | 40.92 | 41.36 | 40.80 | 41.06 | 19,865,470 | -0.31(-0.74%) |
May 29, 2007 | 41.40 | 41.61 | 41.34 | 41.36 | 17,788,048 | -0.01(-0.02%) |
May 25, 2007 | 41.37 | 41.41 | 41.04 | 41.37 | 14,301,971 | +0.12(+0.29%) |
May 24, 2007 | 41.77 | 41.81 | 41.18 | 41.25 | 21,360,264 | -0.24(-0.58%) |
May 23, 2007 | 41.77 | 41.94 | 41.48 | 41.49 | 16,680,083 | -0.12(-0.29%) |
May 22, 2007 | 41.38 | 41.71 | 41.35 | 41.61 | 19,071,808 | +0.22(+0.53%) |
May 21, 2007 | 41.45 | 41.49 | 41.27 | 41.40 | 17,694,714 | -0.04(-0.10%) |
May 18, 2007 | 41.53 | 41.51 | 41.30 | 41.44 | 18,148,496 | +0.12(+0.29%) |
May 17, 2007 | 41.31 | 41.41 | 41.10 | 41.31 | 18,254,208 | +0.01(+0.02%) |
May 16, 2007 | 41.29 | 41.55 | 41.10 | 41.31 | 23,480,550 | +0.15(+0.35%) |
May 15, 2007 | 41.03 | 41.52 | 41.14 | 41.16 | 19,372,654 | +0.13(+0.32%) |
May 14, 2007 | 41.23 | 41.33 | 40.85 | 41.03 | 20,564,742 | -0.14(-0.33%) |
May 11, 2007 | 40.97 | 41.28 | 40.90 | 41.17 | 13,663,573 | +0.30(+0.73%) |
May 10, 2007 | 41.57 | 41.59 | 40.84 | 40.87 | 22,111,320 | -0.70(-1.69%) |
May 09, 2007 | 41.47 | 41.72 | 41.36 | 41.57 | 20,524,446 | +0.04(+0.10%) |
May 08, 2007 | 41.55 | 41.61 | 41.28 | 41.53 | 13,360,041 | -0.02(-0.04%) |
May 07, 2007 | 41.40 | 41.66 | 41.44 | 41.55 | 14,347,474 | +0.15(+0.35%) |
May 04, 2007 | 41.61 | 41.66 | 41.28 | 41.40 | 16,779,350 | +0.01(+0.02%) |
May 03, 2007 | 41.39 | 41.68 | 41.29 | 41.40 | 15,796,443 | +0.18(+0.43%) |
May 02, 2007 | 41.23 | 41.36 | 41.14 | 41.22 | 14,204,738 | +0.06(+0.16%) |
May 01, 2007 | 41.21 | 41.41 | 40.94 | 41.15 | 18,223,802 | +0.02(+0.06%) |
Apr 30, 2007 | 41.15 | 41.39 | 41.02 | 41.13 | 24,151,738 | +0.10(+0.26%) |
Apr 27, 2007 | 40.98 | 41.09 | 40.72 | 41.02 | 18,709,936 | +0.04(+0.10%) |
Apr 26, 2007 | 41.21 | 41.35 | 40.93 | 40.98 | 18,185,128 | -0.41(-1.00%) |
Apr 25, 2007 | 41.08 | 41.40 | 40.81 | 41.40 | 19,945,876 | +0.49(+1.21%) |
Apr 24, 2007 | 40.93 | 41.13 | 40.60 | 40.90 | 18,658,836 | +0.09(+0.22%) |
Apr 23, 2007 | 41.24 | 41.44 | 40.66 | 40.81 | 27,659,308 | -0.43(-1.04%) |
Apr 20, 2007 | 41.45 | 41.45 | 40.67 | 41.24 | 36,366,076 | +0.11(+0.26%) |
Apr 19, 2007 | 41.48 | 41.52 | 40.99 | 41.14 | 31,440,674 | -0.74(-1.76%) |
Apr 18, 2007 | 41.56 | 42.18 | 41.41 | 41.87 | 23,657,058 | +0.42(+1.01%) |
Apr 17, 2007 | 41.45 | 41.61 | 41.28 | 41.45 | 16,577,912 | +0.06(+0.14%) |
Apr 16, 2007 | 41.05 | 41.76 | 41.01 | 41.40 | 23,235,252 | +0.65(+1.61%) |
Apr 13, 2007 | 40.76 | 40.87 | 40.52 | 40.74 | 15,972,443 | +0.11(+0.28%) |
Apr 12, 2007 | 40.82 | 40.82 | 40.45 | 40.63 | 16,031,542 | -0.19(-0.46%) |
Apr 11, 2007 | 41.27 | 41.27 | 40.65 | 40.81 | 18,922,634 | -0.45(-1.10%) |
Apr 10, 2007 | 41.16 | 41.35 | 41.06 | 41.27 | 12,993,003 | +0.17(+0.41%) |
Apr 09, 2007 | 41.13 | 41.18 | 40.82 | 41.10 | 11,497,539 | +0.01(+0.02%) |
Apr 05, 2007 | 40.99 | 41.14 | 40.71 | 41.09 | 13,302,360 | -0.03(-0.08%) |
Apr 04, 2007 | 41.16 | 41.23 | 40.88 | 41.12 | 13,747,369 | +0.02(+0.06%) |
Apr 03, 2007 | 40.89 | 41.12 | 40.77 | 41.10 | 16,214,376 | +0.35(+0.85%) |