Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 29.99 | 30.30 | 29.81 | 29.87 | 9,065,186 | -0.19(-0.62%) |
Apr 29, 2008 | 29.92 | 30.20 | 29.72 | 30.06 | 7,209,628 | +0.20(+0.67%) |
Apr 28, 2008 | 30.14 | 30.42 | 29.85 | 29.86 | 9,821,381 | -0.29(-0.95%) |
Apr 25, 2008 | 30.23 | 30.27 | 29.65 | 30.14 | 16,196,386 | -0.11(-0.35%) |
Apr 24, 2008 | 30.54 | 30.66 | 29.94 | 30.25 | 11,084,118 | -0.21(-0.68%) |
Apr 23, 2008 | 29.92 | 30.57 | 29.92 | 30.46 | 6,574,039 | +0.42(+1.40%) |
Apr 22, 2008 | 30.17 | 30.47 | 29.65 | 30.04 | 7,881,195 | -0.36(-1.20%) |
Apr 21, 2008 | 30.48 | 30.79 | 30.22 | 30.40 | 8,200,254 | -0.33(-1.07%) |
Apr 18, 2008 | 30.92 | 30.96 | 30.49 | 30.73 | 11,075,350 | +0.31(+1.03%) |
Apr 17, 2008 | 31.19 | 31.20 | 30.32 | 30.42 | 10,563,908 | -0.56(-1.80%) |
Apr 16, 2008 | 30.90 | 30.99 | 30.72 | 30.97 | 11,312,393 | +0.04(+0.12%) |
Apr 15, 2008 | 30.82 | 31.02 | 30.45 | 30.94 | 9,558,550 | +0.29(+0.95%) |
Apr 14, 2008 | 30.67 | 30.94 | 30.54 | 30.64 | 8,306,279 | -0.04(-0.14%) |
Apr 11, 2008 | 30.63 | 31.32 | 30.57 | 30.69 | 10,504,791 | -0.69(-2.21%) |
Apr 10, 2008 | 31.01 | 31.92 | 30.87 | 31.38 | 20,038,964 | +1.71(+5.75%) |
Apr 09, 2008 | 29.75 | 29.90 | 29.44 | 29.67 | 10,359,829 | +0.07(+0.24%) |
Apr 08, 2008 | 29.43 | 29.92 | 29.42 | 29.60 | 11,177,839 | +0.00(+0.00%) |
Apr 07, 2008 | 29.97 | 29.97 | 29.40 | 29.60 | 13,682,211 | -0.03(-0.10%) |
Apr 04, 2008 | 29.92 | 30.22 | 29.61 | 29.63 | 9,817,679 | -0.03(-0.10%) |
Apr 03, 2008 | 29.52 | 29.90 | 29.48 | 29.66 | 13,262,798 | -0.63(-2.07%) |
Apr 02, 2008 | 30.03 | 30.31 | 29.79 | 30.29 | 9,101,011 | +0.21(+0.69%) |
Apr 01, 2008 | 30.05 | 30.13 | 29.45 | 30.08 | 11,935,397 | +0.27(+0.91%) |
Mar 31, 2008 | 29.65 | 29.88 | 29.50 | 29.81 | 13,874,308 | +0.24(+0.80%) |
Mar 28, 2008 | 29.80 | 29.87 | 29.52 | 29.57 | 11,881,873 | -0.03(-0.10%) |
Mar 27, 2008 | 30.03 | 30.03 | 29.55 | 29.60 | 11,526,663 | -0.36(-1.21%) |
Mar 26, 2008 | 28.97 | 30.03 | 28.95 | 29.97 | 19,067,990 | +0.83(+2.84%) |
Mar 25, 2008 | 29.42 | 29.60 | 28.96 | 29.14 | 14,034,490 | -0.10(-0.34%) |
Mar 24, 2008 | 28.56 | 29.40 | 28.47 | 29.24 | 15,305,978 | +0.62(+2.17%) |
Mar 21, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,936 | +0.00(+0.00%) |
Mar 20, 2008 | 28.65 | 28.70 | 27.94 | 28.62 | 25,009,796 | +0.10(+0.35%) |
Mar 19, 2008 | 29.20 | 29.80 | 28.42 | 28.52 | 24,442,778 | -0.88(-3.01%) |
Mar 18, 2008 | 30.64 | 30.69 | 28.79 | 29.40 | 29,848,458 | -1.33(-4.34%) |
Mar 17, 2008 | 31.68 | 31.88 | 30.69 | 30.74 | 26,588,916 | -0.98(-3.10%) |
Mar 14, 2008 | 33.18 | 33.50 | 31.52 | 31.72 | 28,348,612 | -1.94(-5.77%) |
Mar 13, 2008 | 32.00 | 34.64 | 31.27 | 33.66 | 43,909,412 | +1.56(+4.87%) |
Mar 12, 2008 | 31.66 | 32.74 | 31.66 | 32.10 | 18,043,954 | +0.26(+0.83%) |
Mar 11, 2008 | 30.87 | 31.91 | 30.78 | 31.84 | 22,839,580 | -0.04(-0.13%) |
Mar 10, 2008 | 31.70 | 32.14 | 31.04 | 31.88 | 19,491,762 | +0.36(+1.13%) |
Mar 07, 2008 | 31.49 | 31.92 | 31.04 | 31.52 | 15,046,938 | -0.04(-0.14%) |
Mar 06, 2008 | 32.11 | 32.41 | 31.51 | 31.56 | 12,572,369 | -0.72(-2.23%) |
Mar 05, 2008 | 32.57 | 33.04 | 31.99 | 32.29 | 12,105,964 | -0.28(-0.85%) |
Mar 04, 2008 | 32.13 | 32.74 | 32.12 | 32.56 | 9,336,406 | +0.09(+0.29%) |
Mar 03, 2008 | 32.53 | 33.31 | 32.11 | 32.47 | 15,254,456 | -0.01(-0.02%) |
Feb 29, 2008 | 32.11 | 32.61 | 31.19 | 32.48 | 24,386,264 | -0.01(-0.02%) |
Feb 28, 2008 | 33.05 | 33.18 | 32.46 | 32.49 | 14,363,396 | -0.76(-2.30%) |
Feb 27, 2008 | 33.46 | 33.64 | 33.19 | 33.25 | 15,857,394 | -0.87(-2.55%) |
Feb 26, 2008 | 33.45 | 34.39 | 33.20 | 34.12 | 11,907,433 | +0.76(+2.29%) |
Feb 25, 2008 | 33.27 | 33.55 | 32.86 | 33.36 | 9,974,961 | +0.23(+0.69%) |
Feb 22, 2008 | 33.88 | 33.88 | 32.83 | 33.13 | 10,777,573 | -0.22(-0.66%) |
Feb 21, 2008 | 33.95 | 33.95 | 33.19 | 33.35 | 16,263,552 | -0.44(-1.29%) |
Feb 20, 2008 | 33.32 | 33.96 | 33.23 | 33.78 | 14,096,021 | +0.35(+1.05%) |
Feb 19, 2008 | 33.66 | 33.99 | 33.42 | 33.43 | 12,254,706 | +0.16(+0.47%) |
Feb 18, 2008 | 33.18 | 33.33 | 33.00 | 33.28 | 12,341,511 | +0.00(+0.00%) |
Feb 15, 2008 | 33.18 | 33.33 | 33.00 | 33.28 | 12,340,848 | -0.09(-0.28%) |
Feb 14, 2008 | 33.83 | 33.89 | 33.33 | 33.37 | 9,645,897 | -0.21(-0.62%) |
Feb 13, 2008 | 33.18 | 33.71 | 33.04 | 33.58 | 12,520,810 | +0.37(+1.12%) |
Feb 12, 2008 | 33.14 | 33.68 | 33.11 | 33.21 | 10,763,171 | +0.11(+0.35%) |
Feb 11, 2008 | 32.84 | 33.31 | 32.82 | 33.09 | 12,612,417 | -0.13(-0.39%) |
Feb 08, 2008 | 33.01 | 33.66 | 32.98 | 33.22 | 17,245,444 | -0.12(-0.36%) |
Feb 07, 2008 | 33.06 | 33.57 | 32.89 | 33.34 | 12,828,250 | +0.14(+0.43%) |
Feb 06, 2008 | 33.50 | 33.66 | 33.04 | 33.20 | 11,014,550 | +0.16(+0.47%) |
Feb 05, 2008 | 33.13 | 33.56 | 32.97 | 33.04 | 12,919,659 | -0.62(-1.84%) |
Feb 04, 2008 | 33.82 | 34.06 | 33.63 | 33.66 | 9,712,339 | -0.13(-0.38%) |
Feb 01, 2008 | 33.04 | 33.86 | 32.93 | 33.79 | 14,138,731 | +0.55(+1.65%) |
Jan 31, 2008 | 33.56 | 33.60 | 33.03 | 33.24 | 20,453,962 | -0.49(-1.46%) |
Jan 30, 2008 | 34.18 | 34.26 | 33.71 | 33.73 | 12,680,840 | -0.51(-1.50%) |
Jan 29, 2008 | 34.24 | 34.40 | 33.90 | 34.25 | 13,392,133 | +0.10(+0.29%) |
Jan 28, 2008 | 34.05 | 34.49 | 33.90 | 34.15 | 21,129,312 | -0.20(-0.58%) |
Jan 25, 2008 | 34.05 | 34.90 | 33.88 | 34.35 | 34,414,036 | +1.44(+4.38%) |
Jan 24, 2008 | 31.50 | 32.91 | 31.39 | 32.91 | 23,799,336 | +0.98(+3.06%) |
Jan 23, 2008 | 31.77 | 32.39 | 31.34 | 31.93 | 26,453,214 | -0.50(-1.54%) |
Jan 22, 2008 | 32.34 | 33.30 | 32.32 | 32.43 | 22,865,234 | -1.43(-4.22%) |
Jan 21, 2008 | 33.84 | 34.26 | 33.48 | 33.86 | 20,767,718 | +0.00(+0.00%) |
Jan 18, 2008 | 33.84 | 34.26 | 33.48 | 33.86 | 20,760,142 | +0.02(+0.06%) |
Jan 17, 2008 | 33.78 | 34.48 | 33.58 | 33.83 | 14,256,128 | -0.05(-0.15%) |
Jan 16, 2008 | 33.93 | 34.43 | 33.78 | 33.88 | 16,613,685 | +0.08(+0.23%) |
Jan 15, 2008 | 34.00 | 34.57 | 33.77 | 33.81 | 12,335,834 | -0.39(-1.15%) |
Jan 14, 2008 | 33.97 | 34.50 | 33.81 | 34.20 | 10,178,384 | +0.22(+0.65%) |
Jan 11, 2008 | 33.76 | 34.25 | 33.72 | 33.98 | 12,727,286 | +0.04(+0.13%) |
Jan 10, 2008 | 33.85 | 34.09 | 33.60 | 33.93 | 12,361,533 | -0.06(-0.19%) |
Jan 09, 2008 | 33.25 | 34.25 | 33.00 | 34.00 | 16,892,220 | +0.94(+2.85%) |
Jan 08, 2008 | 32.62 | 34.21 | 32.36 | 33.06 | 29,397,540 | +0.67(+2.07%) |
Jan 07, 2008 | 31.90 | 32.65 | 31.79 | 32.39 | 11,954,164 | +0.42(+1.32%) |
Jan 04, 2008 | 33.03 | 33.03 | 31.82 | 31.96 | 14,450,559 | -0.64(-1.95%) |
Jan 03, 2008 | 33.13 | 33.61 | 32.29 | 32.60 | 16,785,420 | -0.65(-1.95%) |
Jan 02, 2008 | 33.25 | 33.56 | 33.01 | 33.25 | 11,120,480 | +0.11(+0.34%) |
Jan 01, 2008 | 33.42 | 33.45 | 32.97 | 33.13 | 10,127,746 | +0.00(+0.00%) |
Dec 31, 2007 | 33.42 | 33.45 | 32.97 | 33.13 | 10,033,131 | -0.44(-1.32%) |
Dec 28, 2007 | 33.71 | 33.79 | 33.46 | 33.58 | 7,513,872 | -0.21(-0.63%) |
Dec 27, 2007 | 33.70 | 34.07 | 33.61 | 33.79 | 8,886,678 | -0.10(-0.29%) |
Dec 26, 2007 | 33.92 | 34.15 | 33.60 | 33.89 | 9,526,439 | -0.47(-1.37%) |
Dec 24, 2007 | 33.86 | 34.42 | 33.56 | 34.36 | 9,385,884 | +0.10(+0.29%) |
Dec 21, 2007 | 34.13 | 34.35 | 33.94 | 34.26 | 22,047,410 | +0.33(+0.97%) |
Dec 20, 2007 | 33.73 | 34.05 | 33.56 | 33.93 | 17,182,888 | +0.26(+0.78%) |
Dec 19, 2007 | 33.51 | 33.75 | 33.42 | 33.67 | 18,001,878 | -0.07(-0.21%) |
Dec 18, 2007 | 33.41 | 34.03 | 33.39 | 33.74 | 15,243,714 | +0.36(+1.09%) |
Dec 17, 2007 | 34.26 | 34.34 | 33.33 | 33.38 | 21,037,574 | -1.16(-3.35%) |
Dec 14, 2007 | 35.07 | 35.23 | 34.43 | 34.53 | 16,108,295 | -0.73(-2.06%) |
Dec 13, 2007 | 35.42 | 35.62 | 35.03 | 35.26 | 12,191,165 | -0.41(-1.14%) |
Dec 12, 2007 | 35.90 | 36.22 | 35.33 | 35.67 | 12,927,290 | +0.15(+0.43%) |
Dec 11, 2007 | 36.33 | 36.33 | 35.39 | 35.52 | 16,222,692 | -0.86(-2.38%) |
Dec 10, 2007 | 36.25 | 36.38 | 35.40 | 36.38 | 26,721,918 | -0.79(-2.13%) |
Dec 07, 2007 | 38.62 | 38.66 | 37.12 | 37.17 | 26,917,020 | -2.18(-5.53%) |
Dec 06, 2007 | 38.98 | 39.38 | 38.49 | 39.35 | 8,555,012 | +0.19(+0.47%) |
Dec 05, 2007 | 39.18 | 39.43 | 38.74 | 39.16 | 13,944,951 | -0.01(-0.04%) |
Dec 04, 2007 | 39.10 | 39.62 | 38.96 | 39.18 | 10,424,058 | -0.13(-0.33%) |
Dec 03, 2007 | 38.31 | 39.38 | 38.29 | 39.31 | 13,395,942 | -0.11(-0.29%) |
Nov 30, 2007 | 39.71 | 40.05 | 39.40 | 39.42 | 13,767,720 | -0.15(-0.38%) |
Nov 29, 2007 | 39.10 | 39.66 | 38.79 | 39.57 | 9,915,968 | +0.54(+1.37%) |
Nov 28, 2007 | 38.14 | 39.07 | 37.91 | 39.04 | 13,337,703 | +0.49(+1.28%) |
Nov 27, 2007 | 37.64 | 38.54 | 37.51 | 38.54 | 11,231,496 | +0.96(+2.54%) |
Nov 26, 2007 | 38.01 | 38.49 | 37.57 | 37.59 | 8,575,017 | -0.77(-2.01%) |
Nov 23, 2007 | 37.77 | 38.39 | 37.76 | 38.36 | 4,339,517 | +0.66(+1.74%) |
Nov 21, 2007 | 38.17 | 38.49 | 37.52 | 37.70 | 12,388,577 | -0.92(-2.38%) |
Nov 20, 2007 | 38.95 | 39.53 | 38.01 | 38.62 | 12,697,643 | -0.38(-0.97%) |
Nov 19, 2007 | 39.38 | 39.80 | 38.90 | 39.00 | 11,097,087 | -0.59(-1.50%) |
Nov 16, 2007 | 39.30 | 39.93 | 38.89 | 39.59 | 23,304,598 | +0.50(+1.28%) |
Nov 15, 2007 | 38.76 | 39.38 | 38.56 | 39.09 | 17,134,428 | +0.83(+2.16%) |
Nov 14, 2007 | 38.30 | 38.71 | 38.00 | 38.26 | 13,140,305 | -0.58(-1.49%) |
Nov 13, 2007 | 38.61 | 38.84 | 37.88 | 38.84 | 15,450,569 | -0.04(-0.11%) |
Nov 12, 2007 | 38.51 | 39.47 | 38.37 | 38.89 | 12,022,375 | +0.16(+0.41%) |
Nov 09, 2007 | 39.88 | 39.92 | 38.54 | 38.73 | 16,510,118 | -1.25(-3.12%) |
Nov 08, 2007 | 40.64 | 40.72 | 39.94 | 39.98 | 16,501,206 | -0.12(-0.30%) |
Nov 07, 2007 | 40.83 | 41.28 | 40.06 | 40.10 | 13,762,269 | -1.21(-2.92%) |
Nov 06, 2007 | 40.65 | 41.31 | 40.65 | 41.30 | 9,924,923 | +0.31(+0.75%) |
Nov 05, 2007 | 40.14 | 41.08 | 39.73 | 41.00 | 13,808,680 | +0.60(+1.48%) |
Nov 02, 2007 | 41.03 | 41.03 | 40.11 | 40.40 | 19,226,562 | -0.44(-1.08%) |
Nov 01, 2007 | 41.30 | 41.73 | 40.64 | 40.84 | 14,347,103 | -0.62(-1.50%) |
Oct 31, 2007 | 40.56 | 41.51 | 40.51 | 41.46 | 14,226,760 | +0.75(+1.84%) |
Oct 30, 2007 | 40.19 | 40.75 | 40.13 | 40.71 | 12,111,904 | +0.19(+0.48%) |
Oct 29, 2007 | 40.53 | 40.91 | 39.86 | 40.52 | 12,871,526 | -0.28(-0.68%) |
Oct 26, 2007 | 40.98 | 41.45 | 40.36 | 40.80 | 10,450,770 | -0.09(-0.23%) |
Oct 25, 2007 | 41.53 | 41.97 | 40.46 | 40.89 | 15,063,582 | -0.59(-1.41%) |
Oct 24, 2007 | 41.24 | 41.79 | 40.66 | 41.48 | 19,787,026 | +0.31(+0.75%) |
Oct 23, 2007 | 40.08 | 41.38 | 39.65 | 41.17 | 25,578,576 | +1.13(+2.82%) |
Oct 22, 2007 | 39.77 | 40.17 | 39.60 | 40.04 | 9,340,691 | +0.12(+0.30%) |
Oct 19, 2007 | 40.40 | 40.54 | 39.80 | 39.92 | 15,368,421 | -0.54(-1.34%) |
Oct 18, 2007 | 40.16 | 40.64 | 39.97 | 40.46 | 9,305,266 | +0.21(+0.53%) |
Oct 17, 2007 | 40.89 | 40.89 | 39.43 | 40.25 | 11,582,859 | -0.26(-0.65%) |
Oct 16, 2007 | 41.01 | 41.25 | 40.43 | 40.51 | 12,652,701 | -0.63(-1.54%) |
Oct 15, 2007 | 42.06 | 42.15 | 40.99 | 41.15 | 14,544,894 | -0.36(-0.86%) |
Oct 12, 2007 | 41.31 | 42.01 | 40.88 | 41.50 | 11,348,472 | +0.24(+0.59%) |
Oct 11, 2007 | 41.27 | 41.60 | 41.12 | 41.26 | 12,557,343 | +0.15(+0.36%) |
Oct 10, 2007 | 40.70 | 41.31 | 40.67 | 41.11 | 13,041,762 | +0.39(+0.95%) |
Oct 09, 2007 | 40.33 | 40.79 | 40.17 | 40.73 | 11,998,248 | +0.36(+0.88%) |
Oct 08, 2007 | 40.26 | 40.67 | 40.13 | 40.37 | 6,985,704 | -0.19(-0.46%) |
Oct 05, 2007 | 39.85 | 40.82 | 39.81 | 40.55 | 13,721,307 | +1.03(+2.62%) |
Oct 04, 2007 | 39.56 | 39.74 | 39.28 | 39.52 | 10,809,119 | -0.09(-0.23%) |
Oct 03, 2007 | 39.90 | 40.23 | 39.37 | 39.61 | 12,331,597 | -0.37(-0.93%) |
Oct 02, 2007 | 40.20 | 40.26 | 39.63 | 39.99 | 7,208,534 | -0.26(-0.65%) |
Oct 01, 2007 | 40.23 | 40.47 | 40.04 | 40.25 | 8,171,314 | -0.11(-0.28%) |
Sep 28, 2007 | 40.64 | 41.20 | 39.66 | 40.36 | 16,308,602 | +0.01(+0.02%) |
Sep 27, 2007 | 40.33 | 40.60 | 39.98 | 40.36 | 9,937,878 | +0.34(+0.86%) |
Sep 26, 2007 | 39.33 | 40.50 | 39.30 | 40.01 | 14,500,864 | +0.86(+2.19%) |
Sep 25, 2007 | 39.30 | 39.62 | 38.92 | 39.16 | 11,365,488 | -0.29(-0.74%) |
Sep 24, 2007 | 39.21 | 39.78 | 39.08 | 39.45 | 11,483,481 | -0.09(-0.23%) |
Sep 21, 2007 | 39.56 | 39.94 | 39.46 | 39.54 | 13,154,158 | +0.08(+0.20%) |
Sep 20, 2007 | 39.44 | 39.75 | 39.33 | 39.46 | 9,744,899 | -0.35(-0.88%) |
Sep 19, 2007 | 39.96 | 40.38 | 39.60 | 39.81 | 13,897,041 | -0.15(-0.37%) |
Sep 18, 2007 | 39.53 | 40.01 | 38.80 | 39.96 | 16,136,761 | +0.39(+0.99%) |
Sep 17, 2007 | 39.71 | 39.95 | 38.89 | 39.57 | 14,192,347 | -0.61(-1.53%) |
Sep 14, 2007 | 40.58 | 40.58 | 39.88 | 40.18 | 12,454,911 | -0.57(-1.40%) |
Sep 13, 2007 | 39.81 | 40.86 | 39.78 | 40.75 | 26,001,786 | +1.06(+2.66%) |
Sep 12, 2007 | 39.40 | 40.54 | 38.99 | 39.70 | 39,204,180 | +1.26(+3.27%) |
Sep 11, 2007 | 36.45 | 38.80 | 36.39 | 38.44 | 31,215,984 | +2.03(+5.56%) |
Sep 10, 2007 | 36.28 | 36.93 | 36.28 | 36.42 | 9,511,049 | +0.10(+0.28%) |
Sep 07, 2007 | 36.51 | 37.24 | 36.15 | 36.32 | 19,338,084 | -0.79(-2.13%) |
Sep 06, 2007 | 37.57 | 37.67 | 36.96 | 37.11 | 15,346,472 | -0.22(-0.59%) |
Sep 05, 2007 | 37.98 | 38.09 | 37.18 | 37.33 | 28,616,196 | +0.70(+1.91%) |
Sep 04, 2007 | 35.87 | 36.72 | 35.75 | 36.63 | 12,453,017 | +0.88(+2.45%) |
Aug 31, 2007 | 35.74 | 36.03 | 35.67 | 35.75 | 12,514,811 | +0.02(+0.06%) |
Aug 30, 2007 | 35.32 | 36.02 | 35.32 | 35.73 | 12,184,126 | -0.08(-0.22%) |
Aug 29, 2007 | 35.59 | 35.86 | 35.00 | 35.81 | 19,662,126 | +0.84(+2.41%) |
Aug 28, 2007 | 35.38 | 35.62 | 34.97 | 34.97 | 13,334,871 | -0.65(-1.82%) |
Aug 27, 2007 | 35.54 | 36.23 | 35.32 | 35.62 | 7,514,055 | -0.25(-0.70%) |
Aug 24, 2007 | 35.95 | 36.01 | 35.67 | 35.87 | 11,675,063 | +0.01(+0.04%) |
Aug 23, 2007 | 35.08 | 36.39 | 35.08 | 35.85 | 15,766,992 | +0.68(+1.93%) |
Aug 22, 2007 | 35.36 | 35.38 | 34.82 | 35.18 | 15,152,383 | +0.04(+0.12%) |
Aug 21, 2007 | 35.14 | 35.66 | 35.03 | 35.13 | 11,499,122 | -0.39(-1.10%) |
Aug 20, 2007 | 35.54 | 36.04 | 34.96 | 35.52 | 13,245,509 | -0.21(-0.58%) |
Aug 17, 2007 | 35.38 | 35.75 | 34.46 | 35.73 | 24,663,250 | +0.48(+1.36%) |
Aug 16, 2007 | 35.31 | 35.68 | 34.63 | 35.25 | 24,394,596 | -0.84(-2.33%) |
Aug 15, 2007 | 36.32 | 36.85 | 36.02 | 36.10 | 29,724,988 | -0.52(-1.42%) |
Aug 14, 2007 | 36.57 | 37.07 | 36.50 | 36.62 | 11,685,852 | +0.04(+0.12%) |
Aug 13, 2007 | 36.42 | 37.09 | 36.31 | 36.57 | 14,480,024 | +0.84(+2.36%) |
Aug 10, 2007 | 35.94 | 36.33 | 35.47 | 35.73 | 20,150,780 | -0.65(-1.78%) |
Aug 09, 2007 | 36.82 | 37.46 | 36.37 | 36.38 | 15,794,053 | -0.72(-1.94%) |
Aug 08, 2007 | 36.76 | 37.10 | 36.21 | 37.10 | 15,045,262 | +0.44(+1.19%) |
Aug 07, 2007 | 36.53 | 37.09 | 36.36 | 36.67 | 16,351,977 | -0.27(-0.73%) |
Aug 06, 2007 | 36.32 | 37.09 | 36.32 | 36.94 | 14,373,049 | +0.62(+1.71%) |
Aug 03, 2007 | 36.46 | 36.83 | 36.27 | 36.32 | 15,062,322 | -0.39(-1.05%) |
Aug 02, 2007 | 37.17 | 37.48 | 36.59 | 36.70 | 15,485,836 | -0.46(-1.25%) |
Aug 01, 2007 | 37.43 | 37.58 | 35.89 | 37.17 | 38,843,576 | -1.18(-3.07%) |
Jul 31, 2007 | 39.78 | 39.90 | 38.30 | 38.34 | 39,347,400 | -1.75(-4.36%) |
Jul 30, 2007 | 39.53 | 40.38 | 39.53 | 40.09 | 11,241,784 | +0.41(+1.02%) |
Jul 27, 2007 | 40.53 | 40.55 | 39.41 | 39.68 | 18,412,692 | -0.39(-0.96%) |
Jul 26, 2007 | 40.32 | 40.87 | 39.78 | 40.07 | 23,387,730 | -0.71(-1.75%) |
Jul 25, 2007 | 40.44 | 41.19 | 40.10 | 40.78 | 16,263,657 | +0.51(+1.28%) |
Jul 24, 2007 | 40.42 | 41.06 | 40.13 | 40.27 | 14,655,924 | -0.26(-0.63%) |
Jul 23, 2007 | 40.62 | 40.85 | 40.42 | 40.53 | 14,473,217 | +0.44(+1.10%) |
Jul 20, 2007 | 39.72 | 40.48 | 39.41 | 40.08 | 19,521,168 | +0.44(+1.10%) |
Jul 19, 2007 | 39.83 | 40.07 | 39.05 | 39.65 | 10,509,794 | -0.16(-0.41%) |
Jul 18, 2007 | 39.56 | 40.01 | 39.52 | 39.81 | 12,654,569 | +0.15(+0.38%) |
Jul 17, 2007 | 39.48 | 39.77 | 39.33 | 39.66 | 16,874,234 | -0.31(-0.79%) |
Jul 16, 2007 | 40.52 | 40.85 | 39.86 | 39.98 | 12,832,553 | -0.64(-1.58%) |
Jul 13, 2007 | 40.66 | 41.15 | 40.49 | 40.62 | 18,563,288 | +0.70(+1.75%) |
Jul 12, 2007 | 39.30 | 39.93 | 39.23 | 39.92 | 12,895,088 | +0.59(+1.49%) |
Jul 11, 2007 | 38.91 | 39.40 | 38.77 | 39.33 | 17,129,800 | +0.60(+1.55%) |
Jul 10, 2007 | 38.89 | 39.16 | 38.74 | 38.74 | 19,868,320 | -0.19(-0.48%) |
Jul 09, 2007 | 38.94 | 39.28 | 38.83 | 38.92 | 9,724,984 | -0.19(-0.49%) |
Jul 06, 2007 | 39.04 | 39.17 | 38.88 | 39.11 | 8,187,033 | -0.03(-0.07%) |
Jul 05, 2007 | 39.10 | 39.27 | 38.99 | 39.14 | 15,589,369 | -0.24(-0.60%) |
Jul 03, 2007 | 39.39 | 39.58 | 39.23 | 39.38 | 6,255,825 | -0.04(-0.09%) |
Jul 02, 2007 | 39.53 | 39.83 | 39.09 | 39.41 | 15,178,687 | -0.04(-0.09%) |
Jun 29, 2007 | 39.75 | 39.81 | 39.11 | 39.45 | 13,449,702 | -0.01(-0.04%) |
Jun 28, 2007 | 39.41 | 39.98 | 39.30 | 39.46 | 11,575,318 | -0.14(-0.34%) |
Jun 27, 2007 | 39.12 | 39.64 | 38.97 | 39.60 | 16,825,106 | +0.29(+0.73%) |
Jun 26, 2007 | 39.79 | 39.89 | 39.21 | 39.31 | 26,399,162 | -0.54(-1.36%) |
Jun 25, 2007 | 39.53 | 40.08 | 39.53 | 39.86 | 17,441,890 | -0.07(-0.18%) |
Jun 22, 2007 | 40.46 | 40.78 | 39.93 | 39.93 | 27,300,274 | -0.93(-2.29%) |
Jun 21, 2007 | 41.08 | 41.53 | 40.65 | 40.86 | 19,769,762 | -0.31(-0.75%) |
Jun 20, 2007 | 41.45 | 41.88 | 41.08 | 41.17 | 16,854,448 | -0.31(-0.74%) |
Jun 19, 2007 | 41.82 | 41.87 | 41.25 | 41.48 | 16,192,072 | -0.34(-0.82%) |
Jun 18, 2007 | 41.95 | 41.96 | 41.28 | 41.82 | 16,049,674 | -0.30(-0.71%) |
Jun 15, 2007 | 41.84 | 42.32 | 41.79 | 42.12 | 20,188,058 | +0.57(+1.37%) |
Jun 14, 2007 | 41.58 | 41.76 | 41.48 | 41.55 | 18,235,406 | +0.06(+0.15%) |
Jun 13, 2007 | 40.88 | 41.53 | 40.87 | 41.49 | 16,253,601 | +0.49(+1.19%) |
Jun 12, 2007 | 40.87 | 41.19 | 40.74 | 41.00 | 17,071,690 | +0.04(+0.09%) |
Jun 11, 2007 | 40.67 | 41.30 | 40.57 | 40.96 | 10,521,042 | +0.03(+0.07%) |
Jun 08, 2007 | 40.14 | 41.04 | 40.11 | 40.93 | 15,149,821 | +0.52(+1.29%) |
Jun 07, 2007 | 40.67 | 40.88 | 40.37 | 40.41 | 24,719,320 | -0.46(-1.13%) |
Jun 06, 2007 | 40.95 | 41.05 | 40.50 | 40.88 | 14,511,261 | -0.23(-0.56%) |
Jun 05, 2007 | 40.57 | 41.24 | 40.38 | 41.10 | 19,206,256 | +0.50(+1.23%) |
Jun 04, 2007 | 40.36 | 40.70 | 40.13 | 40.60 | 16,205,419 | -0.02(-0.05%) |
Jun 01, 2007 | 40.33 | 40.90 | 40.31 | 40.63 | 16,982,724 | +0.35(+0.87%) |
May 31, 2007 | 39.36 | 40.61 | 39.28 | 40.28 | 26,557,638 | +0.85(+2.15%) |
May 30, 2007 | 38.91 | 39.49 | 38.89 | 39.43 | 17,710,178 | +0.46(+1.19%) |
May 29, 2007 | 39.06 | 39.06 | 38.67 | 38.96 | 10,678,096 | +0.04(+0.11%) |
May 25, 2007 | 38.56 | 38.93 | 38.54 | 38.92 | 16,078,612 | -0.01(-0.04%) |
May 24, 2007 | 39.28 | 39.38 | 38.74 | 38.94 | 20,240,652 | -0.12(-0.31%) |
May 23, 2007 | 38.98 | 39.32 | 38.74 | 39.06 | 23,931,566 | +0.56(+1.45%) |
May 22, 2007 | 38.74 | 38.87 | 38.31 | 38.50 | 15,999,604 | -0.16(-0.41%) |
May 21, 2007 | 39.28 | 39.35 | 38.56 | 38.66 | 19,118,924 | +0.10(+0.26%) |
May 18, 2007 | 38.19 | 38.89 | 38.17 | 38.56 | 20,769,280 | +0.26(+0.67%) |
May 17, 2007 | 38.64 | 38.85 | 38.08 | 38.30 | 19,902,744 | -0.46(-1.20%) |
May 16, 2007 | 38.66 | 39.51 | 38.61 | 38.76 | 25,113,368 | +0.23(+0.59%) |
May 15, 2007 | 37.36 | 38.54 | 37.36 | 38.54 | 95,346,600 | -1.47(-3.67%) |
May 14, 2007 | 40.06 | 40.64 | 39.66 | 40.01 | 26,638,850 | -0.16(-0.41%) |
May 11, 2007 | 38.71 | 40.18 | 38.21 | 40.17 | 72,073,408 | -0.73(-1.80%) |
May 10, 2007 | 44.31 | 44.75 | 40.80 | 40.90 | 64,400,520 | -4.12(-9.14%) |
May 09, 2007 | 44.41 | 45.11 | 44.39 | 45.02 | 13,430,593 | +0.31(+0.70%) |
May 08, 2007 | 45.34 | 45.37 | 44.70 | 44.71 | 19,705,252 | -0.78(-1.73%) |
May 07, 2007 | 45.66 | 45.91 | 45.45 | 45.49 | 9,124,607 | +0.01(+0.03%) |
May 04, 2007 | 45.49 | 45.52 | 45.01 | 45.48 | 16,021,250 | -0.12(-0.27%) |
May 03, 2007 | 46.78 | 46.84 | 45.49 | 45.60 | 18,454,656 | -0.83(-1.78%) |
May 02, 2007 | 46.82 | 47.13 | 46.37 | 46.43 | 26,661,320 | -0.02(-0.05%) |