Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 36.57 | 36.82 | 35.76 | 35.97 | 13,758,681 | -0.66(-1.79%) |
Apr 29, 2008 | 36.52 | 36.89 | 36.31 | 36.63 | 13,872,431 | +0.11(+0.30%) |
Apr 28, 2008 | 36.89 | 36.89 | 36.26 | 36.52 | 9,272,717 | -0.03(-0.07%) |
Apr 25, 2008 | 35.92 | 36.61 | 35.80 | 36.55 | 16,760,686 | +0.73(+2.04%) |
Apr 24, 2008 | 35.44 | 36.53 | 35.44 | 35.82 | 17,308,272 | +0.41(+1.15%) |
Apr 23, 2008 | 35.63 | 35.75 | 35.07 | 35.41 | 22,800,768 | -0.22(-0.63%) |
Apr 22, 2008 | 36.64 | 36.68 | 35.32 | 35.63 | 19,106,868 | -1.30(-3.52%) |
Apr 21, 2008 | 36.90 | 37.06 | 36.58 | 36.93 | 12,125,852 | -0.03(-0.09%) |
Apr 18, 2008 | 36.51 | 37.31 | 36.51 | 36.97 | 14,016,838 | +0.81(+2.23%) |
Apr 17, 2008 | 36.11 | 36.34 | 35.81 | 36.16 | 8,028,889 | -0.15(-0.41%) |
Apr 16, 2008 | 35.84 | 36.34 | 35.64 | 36.31 | 9,579,931 | +0.74(+2.07%) |
Apr 15, 2008 | 35.40 | 35.61 | 35.02 | 35.57 | 11,873,192 | +0.39(+1.12%) |
Apr 14, 2008 | 35.23 | 35.41 | 35.06 | 35.18 | 8,310,494 | -0.01(-0.02%) |
Apr 11, 2008 | 35.49 | 35.86 | 35.02 | 35.19 | 12,537,354 | -0.81(-2.24%) |
Apr 10, 2008 | 35.53 | 36.36 | 35.23 | 35.99 | 17,100,092 | +0.56(+1.57%) |
Apr 09, 2008 | 35.95 | 36.07 | 35.06 | 35.44 | 12,102,984 | -0.62(-1.73%) |
Apr 08, 2008 | 35.55 | 36.19 | 35.15 | 36.06 | 11,006,930 | +0.33(+0.93%) |
Apr 07, 2008 | 35.99 | 36.03 | 35.55 | 35.73 | 8,872,727 | +0.07(+0.19%) |
Apr 04, 2008 | 35.59 | 36.15 | 35.52 | 35.66 | 10,342,375 | -0.39(-1.09%) |
Apr 03, 2008 | 36.04 | 36.18 | 35.55 | 36.05 | 8,351,755 | -0.14(-0.37%) |
Apr 02, 2008 | 36.04 | 36.66 | 35.77 | 36.19 | 17,057,892 | +0.13(+0.35%) |
Apr 01, 2008 | 34.57 | 36.17 | 34.57 | 36.06 | 16,115,752 | +1.75(+5.10%) |
Mar 31, 2008 | 33.69 | 34.56 | 33.32 | 34.31 | 18,419,674 | +0.67(+1.99%) |
Mar 28, 2008 | 33.89 | 34.20 | 33.51 | 33.64 | 19,747,934 | -0.87(-2.53%) |
Mar 27, 2008 | 35.56 | 35.76 | 34.37 | 34.52 | 17,809,244 | -0.98(-2.77%) |
Mar 26, 2008 | 35.93 | 36.11 | 35.15 | 35.50 | 17,745,144 | -0.68(-1.89%) |
Mar 25, 2008 | 36.28 | 36.46 | 35.88 | 36.18 | 13,079,582 | -0.14(-0.37%) |
Mar 24, 2008 | 35.44 | 36.59 | 35.26 | 36.32 | 12,423,006 | +0.87(+2.46%) |
Mar 21, 2008 | 33.99 | 35.67 | 33.95 | 35.44 | 16,919,848 | +0.00(+0.00%) |
Mar 20, 2008 | 33.99 | 35.67 | 33.95 | 35.44 | 16,919,848 | +1.50(+4.41%) |
Mar 19, 2008 | 34.76 | 35.35 | 33.88 | 33.95 | 19,153,098 | -0.58(-1.67%) |
Mar 18, 2008 | 33.40 | 34.65 | 33.35 | 34.52 | 19,644,566 | +1.69(+5.13%) |
Mar 17, 2008 | 32.98 | 33.62 | 32.30 | 32.84 | 22,811,748 | -0.90(-2.67%) |
Mar 14, 2008 | 34.54 | 34.70 | 33.23 | 33.74 | 17,131,100 | -0.49(-1.44%) |
Mar 13, 2008 | 34.35 | 34.53 | 33.52 | 34.23 | 25,766,722 | -0.36(-1.04%) |
Mar 12, 2008 | 34.93 | 35.41 | 34.49 | 34.59 | 16,630,049 | -0.33(-0.95%) |
Mar 11, 2008 | 35.40 | 35.51 | 33.85 | 34.92 | 28,597,676 | +0.24(+0.68%) |
Mar 10, 2008 | 35.31 | 35.55 | 34.61 | 34.69 | 13,200,664 | -0.52(-1.48%) |
Mar 07, 2008 | 35.13 | 35.99 | 34.98 | 35.21 | 15,497,698 | -0.18(-0.52%) |
Mar 06, 2008 | 35.64 | 36.02 | 35.20 | 35.39 | 15,207,627 | -0.36(-1.00%) |
Mar 05, 2008 | 35.88 | 36.28 | 35.41 | 35.75 | 18,323,818 | -0.18(-0.49%) |
Mar 04, 2008 | 35.42 | 36.05 | 35.32 | 35.92 | 11,989,683 | +0.10(+0.28%) |
Mar 03, 2008 | 35.50 | 36.11 | 35.14 | 35.82 | 10,245,450 | +0.20(+0.57%) |
Feb 29, 2008 | 36.11 | 36.76 | 35.44 | 35.62 | 11,989,242 | -0.82(-2.25%) |
Feb 28, 2008 | 36.92 | 36.95 | 36.09 | 36.44 | 11,314,890 | -0.68(-1.84%) |
Feb 27, 2008 | 36.87 | 37.26 | 36.63 | 37.12 | 15,696,093 | -0.04(-0.11%) |
Feb 26, 2008 | 35.81 | 37.56 | 35.81 | 37.16 | 21,823,824 | +1.11(+3.08%) |
Feb 25, 2008 | 34.81 | 36.20 | 34.81 | 36.05 | 17,968,478 | +0.80(+2.27%) |
Feb 22, 2008 | 34.85 | 35.29 | 34.29 | 35.25 | 22,992,626 | +0.48(+1.38%) |
Feb 21, 2008 | 35.68 | 36.15 | 34.53 | 34.77 | 20,642,760 | -1.38(-3.82%) |
Feb 20, 2008 | 35.15 | 36.47 | 35.04 | 36.15 | 13,459,444 | +0.80(+2.26%) |
Feb 19, 2008 | 36.36 | 36.58 | 35.14 | 35.36 | 11,304,755 | -0.58(-1.60%) |
Feb 18, 2008 | 35.82 | 35.97 | 35.38 | 35.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 35.82 | 35.97 | 35.38 | 35.93 | 11,591,685 | -0.05(-0.13%) |
Feb 14, 2008 | 36.99 | 36.99 | 35.82 | 35.98 | 9,446,189 | -0.93(-2.51%) |
Feb 13, 2008 | 36.75 | 37.04 | 36.30 | 36.91 | 10,383,563 | +0.41(+1.11%) |
Feb 12, 2008 | 36.84 | 37.14 | 36.26 | 36.50 | 11,537,808 | -0.19(-0.52%) |
Feb 11, 2008 | 35.61 | 36.76 | 35.16 | 36.69 | 11,109,235 | +1.14(+3.22%) |
Feb 08, 2008 | 36.36 | 36.72 | 35.21 | 35.55 | 15,423,040 | -1.08(-2.96%) |
Feb 07, 2008 | 34.44 | 36.99 | 34.21 | 36.63 | 28,680,908 | +2.10(+6.08%) |
Feb 06, 2008 | 35.89 | 36.09 | 34.36 | 34.53 | 20,976,258 | -1.18(-3.32%) |
Feb 05, 2008 | 36.34 | 36.90 | 35.71 | 35.71 | 16,120,699 | -0.88(-2.41%) |
Feb 04, 2008 | 38.71 | 38.81 | 36.59 | 36.59 | 15,208,559 | -2.03(-5.26%) |
Feb 01, 2008 | 37.48 | 38.72 | 37.13 | 38.63 | 19,740,374 | +1.10(+2.94%) |
Jan 31, 2008 | 34.97 | 38.13 | 34.87 | 37.52 | 29,180,802 | +2.06(+5.80%) |
Jan 30, 2008 | 35.67 | 36.27 | 35.21 | 35.46 | 15,694,768 | -0.28(-0.80%) |
Jan 29, 2008 | 36.49 | 36.49 | 35.36 | 35.75 | 16,867,304 | -0.38(-1.05%) |
Jan 28, 2008 | 34.92 | 36.23 | 34.69 | 36.13 | 14,067,466 | +1.19(+3.41%) |
Jan 25, 2008 | 36.11 | 36.31 | 34.79 | 34.94 | 16,554,564 | -0.95(-2.66%) |
Jan 24, 2008 | 36.61 | 36.78 | 35.26 | 35.89 | 25,236,060 | -0.93(-2.54%) |
Jan 23, 2008 | 35.85 | 38.03 | 35.68 | 36.83 | 37,723,560 | +0.38(+1.04%) |
Jan 22, 2008 | 31.83 | 36.57 | 31.83 | 36.45 | 40,855,696 | +2.53(+7.45%) |
Jan 21, 2008 | 34.12 | 34.65 | 33.79 | 33.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.12 | 34.65 | 33.79 | 33.92 | 28,297,758 | +0.11(+0.32%) |
Jan 17, 2008 | 34.28 | 34.33 | 33.70 | 33.81 | 19,597,310 | -0.16(-0.48%) |
Jan 16, 2008 | 33.54 | 34.37 | 33.26 | 33.97 | 23,403,604 | +0.21(+0.62%) |
Jan 15, 2008 | 33.83 | 34.06 | 33.37 | 33.76 | 19,219,792 | -0.42(-1.23%) |
Jan 14, 2008 | 34.02 | 34.21 | 33.51 | 34.18 | 14,224,421 | +0.37(+1.08%) |
Jan 11, 2008 | 34.65 | 34.65 | 33.51 | 33.82 | 23,549,302 | -1.08(-3.10%) |
Jan 10, 2008 | 33.43 | 35.54 | 33.07 | 34.90 | 27,697,308 | +1.10(+3.27%) |
Jan 09, 2008 | 33.25 | 33.85 | 32.42 | 33.80 | 19,240,174 | +0.66(+1.98%) |
Jan 08, 2008 | 33.39 | 34.25 | 32.99 | 33.14 | 22,468,016 | -0.03(-0.08%) |
Jan 07, 2008 | 32.69 | 33.42 | 31.99 | 33.17 | 17,889,504 | +0.62(+1.89%) |
Jan 04, 2008 | 33.21 | 33.34 | 32.26 | 32.55 | 22,897,910 | -1.01(-3.01%) |
Jan 03, 2008 | 33.57 | 34.14 | 33.38 | 33.56 | 18,241,992 | +0.04(+0.12%) |
Jan 02, 2008 | 33.89 | 34.07 | 33.18 | 33.52 | 16,362,655 | -0.33(-0.98%) |
Jan 01, 2008 | 34.36 | 34.47 | 33.75 | 33.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 34.36 | 34.47 | 33.75 | 33.85 | 14,594,389 | -0.50(-1.46%) |
Dec 28, 2007 | 34.63 | 34.96 | 34.32 | 34.35 | 10,915,383 | +0.07(+0.20%) |
Dec 27, 2007 | 34.53 | 34.83 | 34.22 | 34.29 | 13,051,558 | -0.35(-1.02%) |
Dec 26, 2007 | 34.51 | 35.02 | 34.13 | 34.64 | 14,359,064 | -0.89(-2.50%) |
Dec 24, 2007 | 34.54 | 35.70 | 34.35 | 35.53 | 8,911,397 | +1.21(+3.53%) |
Dec 21, 2007 | 34.25 | 34.79 | 33.77 | 34.31 | 17,725,178 | +0.32(+0.94%) |
Dec 20, 2007 | 35.24 | 35.24 | 33.07 | 33.99 | 27,468,938 | -0.92(-2.64%) |
Dec 19, 2007 | 35.85 | 36.05 | 34.88 | 34.92 | 17,775,822 | -0.98(-2.72%) |
Dec 18, 2007 | 35.48 | 36.15 | 34.81 | 35.89 | 21,220,758 | +0.74(+2.10%) |
Dec 17, 2007 | 34.83 | 35.61 | 34.52 | 35.15 | 22,432,074 | +0.24(+0.70%) |
Dec 14, 2007 | 35.50 | 35.50 | 34.87 | 34.91 | 11,352,757 | -0.64(-1.79%) |
Dec 13, 2007 | 35.90 | 36.54 | 34.80 | 35.55 | 16,351,358 | -0.46(-1.28%) |
Dec 12, 2007 | 36.73 | 36.76 | 35.59 | 36.01 | 19,669,630 | +0.09(+0.26%) |
Dec 11, 2007 | 37.78 | 37.78 | 35.67 | 35.91 | 22,331,100 | -1.73(-4.60%) |
Dec 10, 2007 | 37.77 | 37.92 | 37.00 | 37.64 | 10,721,003 | +0.06(+0.16%) |
Dec 07, 2007 | 37.64 | 38.11 | 37.10 | 37.58 | 13,025,516 | -0.04(-0.11%) |
Dec 06, 2007 | 37.88 | 38.89 | 37.35 | 37.62 | 32,824,676 | -3.09(-7.58%) |
Dec 05, 2007 | 40.53 | 40.96 | 40.07 | 40.71 | 10,408,819 | +0.47(+1.18%) |
Dec 04, 2007 | 39.98 | 40.72 | 39.63 | 40.24 | 23,966,850 | -0.06(-0.15%) |
Dec 03, 2007 | 40.62 | 40.83 | 40.16 | 40.30 | 10,869,447 | -0.30(-0.75%) |
Nov 30, 2007 | 41.06 | 41.30 | 40.45 | 40.60 | 17,873,668 | +0.36(+0.89%) |
Nov 29, 2007 | 39.95 | 40.61 | 39.42 | 40.24 | 14,701,356 | -0.09(-0.24%) |
Nov 28, 2007 | 38.69 | 40.70 | 38.60 | 40.34 | 24,825,594 | +1.75(+4.53%) |
Nov 27, 2007 | 37.63 | 38.61 | 37.43 | 38.59 | 20,030,474 | +1.21(+3.22%) |
Nov 26, 2007 | 38.69 | 38.86 | 37.24 | 37.39 | 19,400,356 | -1.32(-3.41%) |
Nov 23, 2007 | 36.55 | 38.71 | 36.54 | 38.71 | 20,058,972 | +2.08(+5.67%) |
Nov 21, 2007 | 34.70 | 36.94 | 34.51 | 36.63 | 36,042,912 | +1.63(+4.66%) |
Nov 20, 2007 | 35.30 | 36.68 | 34.02 | 35.00 | 38,523,304 | -1.50(-4.10%) |
Nov 19, 2007 | 36.56 | 36.70 | 35.82 | 36.49 | 13,326,491 | +0.01(+0.04%) |
Nov 16, 2007 | 37.14 | 37.16 | 36.04 | 36.48 | 20,148,142 | -0.76(-2.04%) |
Nov 15, 2007 | 38.20 | 38.25 | 36.98 | 37.24 | 18,197,998 | -1.20(-3.12%) |
Nov 14, 2007 | 40.24 | 40.46 | 38.25 | 38.44 | 16,357,004 | -1.92(-4.75%) |
Nov 13, 2007 | 39.40 | 40.37 | 39.19 | 40.35 | 13,556,036 | +2.01(+5.24%) |
Nov 12, 2007 | 37.92 | 39.20 | 37.91 | 38.34 | 14,775,579 | +0.30(+0.78%) |
Nov 09, 2007 | 39.27 | 39.27 | 37.64 | 38.04 | 18,935,058 | -1.70(-4.28%) |
Nov 08, 2007 | 40.56 | 41.06 | 38.77 | 39.74 | 15,783,553 | -0.08(-0.20%) |
Nov 07, 2007 | 39.27 | 40.65 | 39.22 | 39.82 | 16,223,890 | -0.08(-0.20%) |
Nov 06, 2007 | 39.24 | 39.91 | 38.77 | 39.91 | 20,508,238 | +0.70(+1.78%) |
Nov 05, 2007 | 39.61 | 39.84 | 38.93 | 39.21 | 15,641,492 | -0.96(-2.39%) |
Nov 02, 2007 | 39.71 | 40.33 | 38.79 | 40.17 | 18,709,228 | +0.58(+1.47%) |
Nov 01, 2007 | 41.16 | 41.16 | 39.45 | 39.59 | 21,759,256 | -1.96(-4.71%) |
Oct 31, 2007 | 42.55 | 42.62 | 40.86 | 41.54 | 18,603,860 | -1.01(-2.37%) |
Oct 30, 2007 | 42.59 | 42.82 | 42.34 | 42.55 | 8,645,220 | +0.24(+0.58%) |
Oct 29, 2007 | 42.74 | 43.24 | 42.18 | 42.31 | 11,990,732 | -0.37(-0.86%) |
Oct 26, 2007 | 42.65 | 42.73 | 41.84 | 42.67 | 9,281,799 | +0.49(+1.16%) |
Oct 25, 2007 | 41.98 | 42.79 | 41.48 | 42.19 | 13,167,148 | +0.41(+0.99%) |
Oct 24, 2007 | 41.27 | 41.92 | 40.86 | 41.77 | 12,921,687 | +0.23(+0.55%) |
Oct 23, 2007 | 41.77 | 42.23 | 40.65 | 41.54 | 12,367,215 | -0.13(-0.31%) |
Oct 22, 2007 | 40.96 | 41.95 | 40.62 | 41.67 | 11,613,068 | +0.53(+1.28%) |
Oct 19, 2007 | 42.23 | 42.70 | 41.06 | 41.14 | 14,566,228 | -1.28(-3.02%) |
Oct 18, 2007 | 42.60 | 42.71 | 42.32 | 42.42 | 9,311,339 | -0.51(-1.20%) |
Oct 17, 2007 | 43.53 | 43.66 | 42.38 | 42.94 | 11,288,895 | -0.16(-0.38%) |
Oct 16, 2007 | 43.07 | 43.33 | 42.54 | 43.10 | 8,096,816 | +0.01(+0.02%) |
Oct 15, 2007 | 43.43 | 43.57 | 42.57 | 43.09 | 10,775,914 | -0.35(-0.81%) |
Oct 12, 2007 | 44.01 | 44.08 | 43.20 | 43.45 | 7,523,896 | -0.30(-0.70%) |
Oct 11, 2007 | 43.67 | 45.23 | 43.52 | 43.75 | 15,110,644 | -0.78(-1.75%) |
Oct 10, 2007 | 43.85 | 44.81 | 43.84 | 44.53 | 11,256,170 | +0.01(+0.03%) |
Oct 09, 2007 | 44.96 | 45.08 | 44.00 | 44.52 | 7,399,533 | -0.38(-0.84%) |
Oct 08, 2007 | 45.60 | 45.60 | 44.72 | 44.90 | 4,800,848 | -0.85(-1.86%) |
Oct 05, 2007 | 44.48 | 46.38 | 44.20 | 45.75 | 11,422,661 | +1.61(+3.65%) |
Oct 04, 2007 | 44.62 | 44.74 | 44.00 | 44.14 | 4,308,652 | -0.36(-0.81%) |
Oct 03, 2007 | 43.93 | 45.00 | 43.78 | 44.50 | 7,967,580 | +0.27(+0.61%) |
Oct 02, 2007 | 44.14 | 44.23 | 43.64 | 44.23 | 5,934,809 | +0.22(+0.51%) |
Oct 01, 2007 | 43.18 | 44.08 | 43.06 | 44.00 | 9,414,580 | +0.96(+2.23%) |
Sep 28, 2007 | 42.61 | 43.24 | 42.32 | 43.04 | 12,702,701 | +1.27(+3.03%) |
Sep 27, 2007 | 42.32 | 42.49 | 41.77 | 41.77 | 10,802,057 | -0.55(-1.30%) |
Sep 26, 2007 | 41.87 | 42.46 | 41.65 | 42.32 | 13,458,768 | +0.79(+1.89%) |
Sep 25, 2007 | 41.30 | 42.13 | 41.30 | 41.54 | 24,732,436 | -2.00(-4.59%) |
Sep 24, 2007 | 44.41 | 44.50 | 43.26 | 43.53 | 12,425,504 | -0.91(-2.06%) |
Sep 21, 2007 | 44.81 | 44.91 | 44.28 | 44.45 | 13,248,790 | +0.04(+0.09%) |
Sep 20, 2007 | 44.81 | 44.80 | 43.91 | 44.41 | 8,156,539 | -0.40(-0.89%) |
Sep 19, 2007 | 45.70 | 46.24 | 44.67 | 44.81 | 12,193,409 | -0.74(-1.63%) |
Sep 18, 2007 | 43.31 | 45.61 | 43.07 | 45.55 | 11,982,372 | +2.62(+6.10%) |
Sep 17, 2007 | 43.43 | 43.55 | 42.92 | 42.93 | 5,799,902 | -0.74(-1.71%) |
Sep 14, 2007 | 43.05 | 43.92 | 42.87 | 43.68 | 8,089,112 | +0.06(+0.14%) |
Sep 13, 2007 | 43.49 | 43.89 | 43.12 | 43.62 | 14,702,583 | +1.15(+2.71%) |
Sep 12, 2007 | 41.84 | 42.86 | 41.23 | 42.47 | 11,302,606 | +0.62(+1.49%) |
Sep 11, 2007 | 40.93 | 41.98 | 41.05 | 41.84 | 7,939,222 | +0.91(+2.23%) |
Sep 10, 2007 | 41.76 | 41.82 | 40.45 | 40.93 | 8,665,602 | -0.37(-0.90%) |
Sep 07, 2007 | 42.26 | 42.48 | 41.02 | 41.30 | 15,633,708 | -1.62(-3.77%) |
Sep 06, 2007 | 41.90 | 43.58 | 42.37 | 42.92 | 9,610,132 | +1.02(+2.44%) |
Sep 05, 2007 | 43.03 | 43.30 | 41.66 | 41.90 | 11,522,381 | -1.60(-3.67%) |
Sep 04, 2007 | 44.39 | 44.39 | 43.40 | 43.49 | 7,778,969 | -1.14(-2.56%) |
Aug 31, 2007 | 43.83 | 45.02 | 43.60 | 44.64 | 11,543,354 | +1.44(+3.32%) |
Aug 30, 2007 | 43.28 | 43.67 | 42.61 | 43.20 | 11,392,997 | -0.08(-0.19%) |
Aug 29, 2007 | 41.58 | 43.43 | 41.45 | 43.28 | 8,787,748 | +1.90(+4.58%) |
Aug 28, 2007 | 41.98 | 42.43 | 41.19 | 41.39 | 14,038,715 | -0.76(-1.80%) |
Aug 27, 2007 | 42.47 | 42.74 | 42.00 | 42.15 | 5,365,811 | -0.57(-1.33%) |
Aug 24, 2007 | 42.09 | 42.74 | 41.58 | 42.72 | 6,125,488 | +0.73(+1.74%) |
Aug 23, 2007 | 43.05 | 43.39 | 41.87 | 41.98 | 8,425,740 | -1.06(-2.47%) |
Aug 22, 2007 | 41.54 | 43.19 | 41.44 | 43.05 | 12,779,440 | +2.36(+5.79%) |
Aug 21, 2007 | 40.76 | 40.93 | 39.47 | 40.69 | 14,432,331 | +0.68(+1.71%) |
Aug 20, 2007 | 41.91 | 41.91 | 39.61 | 40.01 | 14,905,556 | -1.41(-3.42%) |
Aug 17, 2007 | 41.48 | 42.59 | 40.28 | 41.42 | 17,342,134 | +0.97(+2.39%) |
Aug 16, 2007 | 39.25 | 41.00 | 37.96 | 40.45 | 19,026,484 | +1.11(+2.82%) |
Aug 15, 2007 | 40.64 | 40.93 | 39.24 | 39.34 | 16,374,108 | -1.34(-3.30%) |
Aug 14, 2007 | 42.84 | 42.59 | 40.58 | 40.68 | 13,418,678 | -2.15(-5.03%) |
Aug 13, 2007 | 42.22 | 43.33 | 42.57 | 42.84 | 10,796,592 | +0.62(+1.46%) |
Aug 10, 2007 | 41.98 | 42.65 | 40.78 | 42.22 | 18,075,308 | -0.11(-0.26%) |
Aug 09, 2007 | 43.34 | 44.10 | 41.94 | 42.33 | 20,499,922 | -1.82(-4.12%) |
Aug 08, 2007 | 42.47 | 44.86 | 42.44 | 44.15 | 20,304,960 | +1.73(+4.07%) |
Aug 07, 2007 | 41.33 | 42.72 | 41.03 | 42.42 | 16,096,742 | +0.72(+1.74%) |
Aug 06, 2007 | 41.10 | 41.97 | 40.10 | 41.70 | 18,252,694 | +0.49(+1.18%) |
Aug 03, 2007 | 42.09 | 42.82 | 41.21 | 41.21 | 12,573,401 | -1.51(-3.53%) |
Aug 02, 2007 | 41.03 | 42.90 | 40.68 | 42.72 | 16,646,671 | +1.73(+4.23%) |
Aug 01, 2007 | 41.03 | 41.56 | 39.99 | 40.99 | 17,072,378 | -0.02(-0.05%) |
Jul 31, 2007 | 42.95 | 43.12 | 40.96 | 41.01 | 15,545,609 | -1.52(-3.58%) |
Jul 30, 2007 | 42.05 | 42.67 | 41.60 | 42.53 | 12,926,548 | +0.49(+1.16%) |
Jul 27, 2007 | 42.20 | 43.05 | 41.59 | 42.05 | 19,607,008 | -0.08(-0.19%) |
Jul 26, 2007 | 43.41 | 43.54 | 41.62 | 42.13 | 20,354,278 | -1.48(-3.40%) |
Jul 25, 2007 | 44.01 | 44.34 | 43.26 | 43.61 | 14,251,992 | -0.26(-0.60%) |
Jul 24, 2007 | 45.02 | 45.14 | 43.84 | 43.87 | 16,248,774 | -1.27(-2.80%) |
Jul 23, 2007 | 45.94 | 46.07 | 45.06 | 45.14 | 10,837,947 | -0.51(-1.13%) |
Jul 20, 2007 | 46.29 | 47.07 | 45.02 | 45.65 | 15,245,705 | -0.99(-2.12%) |
Jul 19, 2007 | 46.07 | 47.01 | 46.05 | 46.64 | 13,774,188 | +0.59(+1.28%) |
Jul 18, 2007 | 46.62 | 46.65 | 45.97 | 46.05 | 12,213,018 | -0.34(-0.73%) |
Jul 17, 2007 | 46.82 | 46.82 | 46.29 | 46.39 | 11,547,930 | -0.25(-0.54%) |
Jul 16, 2007 | 47.85 | 47.87 | 46.54 | 46.64 | 15,537,476 | -0.85(-1.78%) |
Jul 13, 2007 | 47.22 | 47.90 | 46.73 | 47.49 | 28,854,958 | +0.07(+0.14%) |
Jul 12, 2007 | 45.12 | 47.72 | 44.41 | 47.42 | 48,420,968 | +3.01(+6.77%) |
Jul 11, 2007 | 43.83 | 44.73 | 43.82 | 44.41 | 16,343,531 | +0.53(+1.22%) |
Jul 10, 2007 | 44.85 | 44.77 | 43.83 | 43.88 | 22,844,444 | -1.29(-2.86%) |
Jul 09, 2007 | 45.90 | 45.78 | 45.02 | 45.17 | 17,984,258 | -0.93(-2.03%) |
Jul 06, 2007 | 43.43 | 46.20 | 43.18 | 46.11 | 44,577,860 | +2.63(+6.06%) |
Jul 05, 2007 | 42.69 | 43.62 | 42.65 | 43.47 | 11,472,679 | +0.64(+1.50%) |
Jul 03, 2007 | 43.32 | 43.32 | 42.73 | 42.83 | 5,876,339 | -0.39(-0.91%) |
Jul 02, 2007 | 43.07 | 43.36 | 42.73 | 43.22 | 9,906,895 | +0.16(+0.38%) |
Jun 29, 2007 | 43.48 | 43.51 | 42.89 | 43.06 | 10,840,946 | +0.07(+0.16%) |
Jun 28, 2007 | 43.16 | 43.26 | 42.86 | 42.99 | 11,800,098 | -0.17(-0.39%) |
Jun 27, 2007 | 42.59 | 43.26 | 42.25 | 43.16 | 14,860,764 | +0.57(+1.34%) |
Jun 26, 2007 | 42.89 | 43.46 | 42.51 | 42.59 | 24,260,108 | -0.85(-1.95%) |
Jun 25, 2007 | 43.20 | 43.83 | 42.99 | 43.44 | 20,679,802 | -0.07(-0.17%) |
Jun 22, 2007 | 43.04 | 43.89 | 43.00 | 43.51 | 15,529,795 | -0.09(-0.20%) |
Jun 21, 2007 | 43.50 | 43.79 | 43.10 | 43.60 | 11,914,520 | +0.10(+0.23%) |
Jun 20, 2007 | 43.06 | 44.06 | 42.86 | 43.50 | 29,946,404 | +0.64(+1.48%) |
Jun 19, 2007 | 43.13 | 43.43 | 42.75 | 42.86 | 20,299,790 | -0.45(-1.05%) |
Jun 18, 2007 | 43.21 | 43.44 | 43.16 | 43.32 | 14,865,530 | +0.13(+0.30%) |
Jun 15, 2007 | 43.55 | 43.64 | 43.18 | 43.19 | 12,635,435 | -0.03(-0.08%) |
Jun 14, 2007 | 42.99 | 43.26 | 42.91 | 43.22 | 10,573,568 | +0.25(+0.58%) |
Jun 13, 2007 | 42.53 | 43.03 | 42.42 | 42.97 | 11,330,964 | +0.68(+1.62%) |
Jun 12, 2007 | 42.22 | 42.78 | 42.11 | 42.29 | 12,367,362 | -0.33(-0.76%) |
Jun 11, 2007 | 42.72 | 42.86 | 42.43 | 42.61 | 8,234,629 | -0.29(-0.68%) |
Jun 08, 2007 | 42.34 | 42.95 | 42.18 | 42.91 | 10,936,614 | +0.57(+1.34%) |
Jun 07, 2007 | 43.40 | 43.22 | 42.23 | 42.34 | 16,309,126 | -1.06(-2.45%) |
Jun 06, 2007 | 43.30 | 43.45 | 42.72 | 43.40 | 15,503,109 | +0.09(+0.22%) |
Jun 05, 2007 | 42.87 | 43.34 | 42.80 | 43.30 | 12,259,543 | +0.07(+0.17%) |
Jun 04, 2007 | 42.84 | 43.24 | 42.72 | 43.23 | 10,136,762 | +0.12(+0.28%) |
Jun 01, 2007 | 42.26 | 43.23 | 42.23 | 43.11 | 17,642,808 | +0.84(+1.99%) |
May 31, 2007 | 41.50 | 42.35 | 41.17 | 42.27 | 17,498,034 | +0.91(+2.21%) |
May 30, 2007 | 40.77 | 41.39 | 40.72 | 41.35 | 8,139,205 | +0.19(+0.46%) |
May 29, 2007 | 41.16 | 41.29 | 40.93 | 41.16 | 9,806,866 | +0.03(+0.07%) |
May 25, 2007 | 40.94 | 41.21 | 40.77 | 41.14 | 10,670,952 | +0.41(+1.00%) |
May 24, 2007 | 39.84 | 40.79 | 39.68 | 40.73 | 17,560,094 | +1.06(+2.66%) |
May 23, 2007 | 40.76 | 41.05 | 39.61 | 39.68 | 22,848,950 | +0.38(+0.96%) |
May 22, 2007 | 39.57 | 39.95 | 39.19 | 39.30 | 15,967,300 | -0.07(-0.17%) |
May 21, 2007 | 39.81 | 39.81 | 39.19 | 39.36 | 10,922,578 | -0.01(-0.02%) |
May 18, 2007 | 39.22 | 39.54 | 39.13 | 39.37 | 14,616,772 | +0.31(+0.80%) |
May 17, 2007 | 38.80 | 39.27 | 38.98 | 39.06 | 12,527,305 | +0.26(+0.66%) |
May 16, 2007 | 38.96 | 39.11 | 38.46 | 38.80 | 16,797,570 | -0.16(-0.42%) |
May 15, 2007 | 39.28 | 39.51 | 38.83 | 38.96 | 14,166,312 | -0.29(-0.74%) |
May 14, 2007 | 39.44 | 39.61 | 39.10 | 39.26 | 9,227,151 | -0.18(-0.46%) |
May 11, 2007 | 39.76 | 39.97 | 39.16 | 39.44 | 9,422,998 | -0.32(-0.80%) |
May 10, 2007 | 40.05 | 40.62 | 39.72 | 39.76 | 10,627,477 | -0.30(-0.74%) |
May 09, 2007 | 39.81 | 40.21 | 39.68 | 40.05 | 6,586,749 | +0.26(+0.65%) |
May 08, 2007 | 40.22 | 40.25 | 39.80 | 39.80 | 9,329,096 | -0.39(-0.96%) |
May 07, 2007 | 39.47 | 40.50 | 39.47 | 40.18 | 8,432,976 | +0.25(+0.63%) |
May 04, 2007 | 39.69 | 40.05 | 39.47 | 39.93 | 7,015,440 | +0.27(+0.68%) |
May 03, 2007 | 40.05 | 40.20 | 39.46 | 39.66 | 14,644,479 | -0.25(-0.63%) |
May 02, 2007 | 39.81 | 40.51 | 39.80 | 39.91 | 9,893,240 | -0.47(-1.16%) |