Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.40 | 37.00 | 34.35 | 36.49 | 30,867,440 | +0.52(+1.46%) |
Jan 30, 2008 | 36.49 | 37.80 | 35.82 | 35.96 | 21,663,378 | -0.61(-1.68%) |
Jan 29, 2008 | 36.33 | 37.13 | 35.94 | 36.57 | 16,621,442 | -0.10(-0.26%) |
Jan 28, 2008 | 36.13 | 36.68 | 35.50 | 36.67 | 17,512,534 | +0.52(+1.43%) |
Jan 25, 2008 | 38.16 | 38.74 | 35.55 | 36.15 | 25,710,944 | -1.73(-4.57%) |
Jan 24, 2008 | 38.38 | 38.52 | 37.20 | 37.88 | 22,098,704 | -0.35(-0.91%) |
Jan 23, 2008 | 34.75 | 38.52 | 34.39 | 38.23 | 37,321,740 | +2.34(+6.53%) |
Jan 22, 2008 | 31.69 | 37.07 | 31.48 | 35.89 | 49,843,452 | +2.53(+7.58%) |
Jan 21, 2008 | 33.68 | 34.42 | 32.22 | 33.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.68 | 34.42 | 32.22 | 33.36 | 26,689,734 | -0.10(-0.31%) |
Jan 17, 2008 | 35.17 | 35.48 | 33.28 | 33.46 | 25,039,952 | -1.58(-4.52%) |
Jan 16, 2008 | 34.62 | 36.08 | 34.61 | 35.04 | 21,072,836 | +0.19(+0.55%) |
Jan 15, 2008 | 35.31 | 35.92 | 34.50 | 34.85 | 16,835,134 | -1.31(-3.62%) |
Jan 14, 2008 | 36.18 | 36.60 | 35.93 | 36.16 | 14,813,731 | +0.38(+1.05%) |
Jan 11, 2008 | 35.44 | 36.82 | 35.18 | 35.78 | 21,467,484 | -0.01(-0.04%) |
Jan 10, 2008 | 34.43 | 36.33 | 33.96 | 35.80 | 27,412,986 | +0.50(+1.42%) |
Jan 09, 2008 | 33.87 | 35.50 | 33.23 | 35.29 | 27,130,006 | +0.98(+2.87%) |
Jan 08, 2008 | 35.98 | 36.21 | 33.93 | 34.31 | 30,384,464 | -1.41(-3.95%) |
Jan 07, 2008 | 36.60 | 36.86 | 35.46 | 35.72 | 25,378,354 | -0.73(-2.01%) |
Jan 04, 2008 | 36.91 | 37.48 | 36.13 | 36.46 | 19,539,176 | -1.21(-3.22%) |
Jan 03, 2008 | 37.87 | 38.37 | 37.40 | 37.67 | 15,446,479 | -0.01(-0.02%) |
Jan 02, 2008 | 39.18 | 39.49 | 37.20 | 37.68 | 23,833,682 | -1.60(-4.07%) |
Jan 01, 2008 | 39.19 | 39.82 | 38.39 | 39.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.19 | 39.82 | 38.39 | 39.27 | 10,844,542 | -0.08(-0.21%) |
Dec 28, 2007 | 39.59 | 39.90 | 38.41 | 39.35 | 12,174,323 | -0.07(-0.19%) |
Dec 27, 2007 | 40.39 | 40.52 | 39.20 | 39.43 | 14,787,836 | -1.24(-3.05%) |
Dec 26, 2007 | 40.41 | 40.77 | 39.86 | 40.67 | 9,413,014 | +0.02(+0.05%) |
Dec 24, 2007 | 39.86 | 40.96 | 39.69 | 40.65 | 7,467,986 | +0.44(+1.10%) |
Dec 21, 2007 | 38.51 | 40.60 | 38.51 | 40.20 | 42,154,528 | +2.22(+5.84%) |
Dec 20, 2007 | 37.38 | 38.84 | 36.60 | 37.99 | 40,129,932 | +0.95(+2.58%) |
Dec 19, 2007 | 36.10 | 37.99 | 35.42 | 37.03 | 49,049,312 | +1.49(+4.18%) |
Dec 18, 2007 | 36.18 | 36.89 | 34.94 | 35.55 | 32,472,038 | -1.08(-2.95%) |
Dec 17, 2007 | 36.99 | 37.56 | 36.03 | 36.63 | 18,923,756 | -0.57(-1.53%) |
Dec 14, 2007 | 36.60 | 37.82 | 36.20 | 37.20 | 18,209,452 | +0.07(+0.20%) |
Dec 13, 2007 | 36.83 | 37.31 | 35.12 | 37.12 | 27,281,354 | -0.13(-0.34%) |
Dec 12, 2007 | 38.27 | 38.78 | 36.12 | 37.25 | 30,408,518 | +0.31(+0.84%) |
Dec 11, 2007 | 40.28 | 40.59 | 36.94 | 36.94 | 31,555,926 | -3.27(-8.13%) |
Dec 10, 2007 | 38.76 | 40.31 | 38.29 | 40.20 | 22,337,928 | +1.98(+5.18%) |
Dec 07, 2007 | 38.16 | 39.27 | 38.08 | 38.22 | 13,894,486 | +0.08(+0.21%) |
Dec 06, 2007 | 36.54 | 38.19 | 36.40 | 38.14 | 14,960,230 | +1.09(+2.93%) |
Dec 05, 2007 | 37.54 | 37.91 | 36.43 | 37.05 | 14,032,507 | +0.07(+0.20%) |
Dec 04, 2007 | 37.68 | 37.71 | 36.32 | 36.98 | 23,159,982 | -1.68(-4.34%) |
Dec 03, 2007 | 38.30 | 39.01 | 37.92 | 38.66 | 12,658,125 | -0.33(-0.83%) |
Nov 30, 2007 | 40.09 | 40.82 | 38.61 | 38.98 | 24,047,612 | +0.28(+0.73%) |
Nov 29, 2007 | 39.34 | 39.51 | 38.33 | 38.70 | 14,117,777 | -0.86(-2.17%) |
Nov 28, 2007 | 37.20 | 39.65 | 37.12 | 39.56 | 26,692,942 | +2.74(+7.43%) |
Nov 27, 2007 | 35.72 | 37.20 | 35.64 | 36.83 | 21,450,548 | +1.37(+3.86%) |
Nov 26, 2007 | 36.97 | 36.97 | 35.44 | 35.46 | 13,714,983 | -1.43(-3.89%) |
Nov 23, 2007 | 36.18 | 37.16 | 36.16 | 36.89 | 8,095,274 | +1.02(+2.84%) |
Nov 21, 2007 | 36.50 | 36.74 | 35.17 | 35.87 | 26,732,954 | -1.42(-3.81%) |
Nov 20, 2007 | 37.53 | 38.13 | 36.03 | 37.29 | 26,075,320 | -0.52(-1.37%) |
Nov 19, 2007 | 38.47 | 38.81 | 37.34 | 37.81 | 15,877,978 | -1.31(-3.35%) |
Nov 16, 2007 | 39.61 | 39.73 | 38.33 | 39.12 | 15,962,877 | -0.27(-0.69%) |
Nov 15, 2007 | 40.50 | 41.35 | 38.55 | 39.39 | 26,311,396 | -1.73(-4.21%) |
Nov 14, 2007 | 42.33 | 42.96 | 40.69 | 41.12 | 20,546,826 | -0.18(-0.45%) |
Nov 13, 2007 | 40.23 | 41.44 | 39.01 | 41.31 | 23,945,636 | +1.55(+3.89%) |
Nov 12, 2007 | 39.56 | 41.20 | 39.27 | 39.76 | 19,015,784 | -0.32(-0.79%) |
Nov 09, 2007 | 38.27 | 41.49 | 38.27 | 40.08 | 28,851,178 | +0.38(+0.97%) |
Nov 08, 2007 | 39.35 | 39.95 | 37.59 | 39.69 | 44,298,440 | +1.84(+4.86%) |
Nov 07, 2007 | 38.96 | 39.48 | 37.03 | 37.85 | 40,543,728 | -2.45(-6.09%) |
Nov 06, 2007 | 41.14 | 41.65 | 39.06 | 40.31 | 37,656,668 | -0.80(-1.94%) |
Nov 05, 2007 | 42.80 | 42.96 | 40.08 | 41.11 | 35,977,488 | -2.45(-5.62%) |
Nov 02, 2007 | 46.12 | 46.12 | 42.06 | 43.55 | 38,916,196 | -2.60(-5.64%) |
Nov 01, 2007 | 48.08 | 48.08 | 45.89 | 46.16 | 21,178,210 | -3.58(-7.20%) |
Oct 31, 2007 | 48.97 | 49.99 | 47.53 | 49.74 | 22,696,194 | +1.31(+2.70%) |
Oct 30, 2007 | 48.75 | 49.51 | 47.93 | 48.43 | 12,204,577 | -0.58(-1.18%) |
Oct 29, 2007 | 47.95 | 49.16 | 47.79 | 49.00 | 11,639,171 | +1.10(+2.30%) |
Oct 26, 2007 | 47.05 | 48.07 | 46.53 | 47.90 | 15,325,461 | +2.06(+4.48%) |
Oct 25, 2007 | 46.56 | 46.90 | 44.74 | 45.85 | 22,483,718 | -0.66(-1.42%) |
Oct 24, 2007 | 46.56 | 46.96 | 44.37 | 46.51 | 17,227,240 | -0.54(-1.15%) |
Oct 23, 2007 | 46.86 | 47.27 | 45.48 | 47.05 | 12,260,293 | +0.76(+1.65%) |
Oct 22, 2007 | 45.81 | 46.87 | 45.39 | 46.28 | 13,828,176 | +0.47(+1.03%) |
Oct 19, 2007 | 48.08 | 48.43 | 45.44 | 45.81 | 21,686,390 | -2.55(-5.28%) |
Oct 18, 2007 | 47.93 | 48.86 | 47.24 | 48.36 | 11,338,009 | -0.30(-0.62%) |
Oct 17, 2007 | 48.80 | 49.20 | 47.41 | 48.66 | 12,960,120 | +0.38(+0.78%) |
Oct 16, 2007 | 48.39 | 48.75 | 47.85 | 48.29 | 11,176,542 | -0.59(-1.21%) |
Oct 15, 2007 | 49.68 | 49.80 | 48.22 | 48.88 | 9,261,653 | -0.85(-1.71%) |
Oct 12, 2007 | 49.91 | 50.08 | 49.24 | 49.73 | 6,083,762 | +0.14(+0.28%) |
Oct 11, 2007 | 50.27 | 50.57 | 48.93 | 49.59 | 11,387,724 | -0.35(-0.70%) |
Oct 10, 2007 | 50.62 | 51.04 | 49.56 | 49.94 | 10,258,585 | -1.15(-2.26%) |
Oct 09, 2007 | 50.68 | 51.19 | 49.30 | 51.09 | 10,777,606 | +0.85(+1.69%) |
Oct 08, 2007 | 50.76 | 50.88 | 50.11 | 50.24 | 6,800,155 | -0.71(-1.39%) |
Oct 05, 2007 | 50.23 | 50.95 | 49.55 | 50.95 | 11,229,553 | +1.32(+2.67%) |
Oct 04, 2007 | 49.67 | 49.99 | 49.04 | 49.63 | 10,259,194 | +0.08(+0.16%) |
Oct 03, 2007 | 48.80 | 49.95 | 48.62 | 49.54 | 12,362,258 | +0.67(+1.36%) |
Oct 02, 2007 | 47.67 | 49.31 | 47.49 | 48.88 | 14,656,474 | +1.55(+3.27%) |
Oct 01, 2007 | 46.29 | 47.69 | 46.29 | 47.33 | 12,673,087 | +0.75(+1.60%) |
Sep 28, 2007 | 47.56 | 47.73 | 46.14 | 46.59 | 17,985,352 | -1.15(-2.40%) |
Sep 27, 2007 | 46.40 | 48.05 | 46.38 | 47.73 | 13,552,842 | +1.17(+2.51%) |
Sep 26, 2007 | 45.65 | 47.53 | 44.96 | 46.56 | 20,156,100 | +1.18(+2.61%) |
Sep 25, 2007 | 45.79 | 45.81 | 44.74 | 45.38 | 14,046,505 | -0.68(-1.48%) |
Sep 24, 2007 | 48.00 | 48.07 | 45.93 | 46.06 | 11,101,420 | -1.59(-3.34%) |
Sep 21, 2007 | 48.12 | 48.12 | 46.70 | 47.65 | 17,999,822 | -0.14(-0.29%) |
Sep 20, 2007 | 49.57 | 49.98 | 46.85 | 47.79 | 23,072,782 | -1.77(-3.58%) |
Sep 19, 2007 | 49.17 | 51.67 | 49.13 | 49.57 | 23,846,718 | -1.09(-2.16%) |
Sep 18, 2007 | 48.98 | 51.23 | 47.92 | 50.66 | 23,117,324 | +2.66(+5.55%) |
Sep 17, 2007 | 48.45 | 48.55 | 47.31 | 48.00 | 10,359,984 | -0.89(-1.82%) |
Sep 14, 2007 | 49.39 | 49.04 | 48.01 | 48.89 | 10,337,155 | -0.50(-1.02%) |
Sep 13, 2007 | 47.75 | 49.68 | 47.33 | 49.39 | 16,540,259 | +2.46(+5.25%) |
Sep 12, 2007 | 46.58 | 47.25 | 46.41 | 46.93 | 9,979,060 | -0.06(-0.13%) |
Sep 11, 2007 | 46.65 | 47.50 | 46.66 | 46.99 | 9,149,004 | +0.34(+0.73%) |
Sep 10, 2007 | 46.85 | 47.36 | 45.63 | 46.65 | 10,732,574 | +0.43(+0.93%) |
Sep 07, 2007 | 45.19 | 46.99 | 44.77 | 46.22 | 16,057,874 | +0.00(+0.00%) |
Sep 06, 2007 | 46.26 | 46.53 | 45.20 | 46.22 | 9,653,015 | -0.04(-0.10%) |
Sep 05, 2007 | 46.88 | 46.91 | 45.79 | 46.26 | 10,887,821 | -1.01(-2.14%) |
Sep 04, 2007 | 46.25 | 48.10 | 45.90 | 47.27 | 11,689,478 | +1.15(+2.50%) |
Aug 31, 2007 | 45.81 | 46.49 | 45.20 | 46.12 | 14,030,348 | +1.63(+3.67%) |
Aug 30, 2007 | 44.21 | 45.04 | 44.04 | 44.49 | 11,714,360 | -0.78(-1.72%) |
Aug 29, 2007 | 45.26 | 45.45 | 44.26 | 45.26 | 13,235,318 | +0.33(+0.72%) |
Aug 28, 2007 | 46.25 | 46.48 | 44.86 | 44.94 | 14,174,445 | -2.19(-4.64%) |
Aug 27, 2007 | 47.61 | 47.63 | 46.92 | 47.13 | 11,597,650 | -0.60(-1.26%) |
Aug 24, 2007 | 47.49 | 47.88 | 46.66 | 47.73 | 9,637,598 | +0.17(+0.36%) |
Aug 23, 2007 | 47.39 | 48.01 | 46.50 | 47.56 | 15,312,891 | +0.16(+0.34%) |
Aug 22, 2007 | 47.22 | 47.70 | 46.28 | 47.39 | 14,557,754 | +0.89(+1.91%) |
Aug 21, 2007 | 46.34 | 47.25 | 45.70 | 46.51 | 13,829,123 | +0.17(+0.37%) |
Aug 20, 2007 | 46.22 | 46.75 | 45.16 | 46.34 | 19,030,020 | +0.32(+0.69%) |
Aug 17, 2007 | 46.31 | 46.73 | 45.20 | 46.02 | 32,107,928 | +2.41(+5.53%) |
Aug 16, 2007 | 41.88 | 44.21 | 40.60 | 43.61 | 30,983,326 | +1.73(+4.13%) |
Aug 15, 2007 | 42.41 | 43.92 | 41.69 | 41.88 | 20,210,242 | -0.70(-1.65%) |
Aug 14, 2007 | 44.49 | 44.63 | 42.08 | 42.58 | 25,984,326 | -1.52(-3.45%) |
Aug 13, 2007 | 44.39 | 46.68 | 44.02 | 44.10 | 20,879,186 | -0.29(-0.65%) |
Aug 10, 2007 | 44.66 | 46.14 | 43.72 | 44.39 | 31,510,704 | -1.32(-2.88%) |
Aug 09, 2007 | 48.35 | 47.44 | 45.40 | 45.71 | 32,272,430 | -2.65(-5.47%) |
Aug 08, 2007 | 48.05 | 49.40 | 47.22 | 48.35 | 28,133,646 | +0.78(+1.65%) |
Aug 07, 2007 | 47.35 | 48.70 | 46.14 | 47.57 | 21,451,244 | +0.22(+0.47%) |
Aug 06, 2007 | 45.05 | 47.44 | 43.44 | 47.35 | 23,289,794 | +2.14(+4.73%) |
Aug 03, 2007 | 45.26 | 47.44 | 44.73 | 45.21 | 24,011,708 | -2.03(-4.29%) |
Aug 02, 2007 | 47.76 | 48.29 | 46.39 | 47.24 | 16,259,483 | -0.37(-0.78%) |
Aug 01, 2007 | 46.54 | 48.07 | 45.73 | 47.61 | 22,517,322 | +0.38(+0.80%) |
Jul 31, 2007 | 47.78 | 49.77 | 47.03 | 47.23 | 23,410,578 | -0.55(-1.15%) |
Jul 30, 2007 | 48.27 | 48.27 | 46.18 | 47.78 | 24,990,510 | +0.18(+0.37%) |
Jul 27, 2007 | 47.70 | 48.74 | 46.78 | 47.60 | 25,023,158 | -0.10(-0.20%) |
Jul 26, 2007 | 47.54 | 48.03 | 45.48 | 47.70 | 29,615,710 | -1.01(-2.07%) |
Jul 25, 2007 | 48.84 | 49.25 | 48.06 | 48.70 | 19,929,740 | +0.23(+0.47%) |
Jul 24, 2007 | 49.47 | 49.65 | 48.07 | 48.47 | 20,649,766 | -1.60(-3.19%) |
Jul 23, 2007 | 50.25 | 50.62 | 49.67 | 50.07 | 13,358,182 | +0.10(+0.21%) |
Jul 20, 2007 | 51.68 | 51.94 | 49.38 | 49.97 | 21,127,780 | -1.71(-3.31%) |
Jul 19, 2007 | 52.21 | 52.87 | 51.14 | 51.67 | 13,419,374 | -0.72(-1.37%) |
Jul 18, 2007 | 52.76 | 53.40 | 51.54 | 52.39 | 16,991,258 | -1.48(-2.75%) |
Jul 17, 2007 | 53.87 | 54.14 | 53.36 | 53.87 | 8,597,294 | +0.41(+0.76%) |
Jul 16, 2007 | 54.39 | 54.39 | 53.35 | 53.46 | 9,480,158 | -0.71(-1.31%) |
Jul 13, 2007 | 53.20 | 54.45 | 52.93 | 54.17 | 10,112,844 | +0.64(+1.19%) |
Jul 12, 2007 | 52.30 | 53.56 | 52.24 | 53.54 | 11,397,254 | +1.29(+2.48%) |
Jul 11, 2007 | 51.56 | 52.77 | 51.46 | 52.24 | 12,828,788 | +0.14(+0.27%) |
Jul 10, 2007 | 53.43 | 53.26 | 51.78 | 52.10 | 14,585,720 | -1.63(-3.03%) |
Jul 09, 2007 | 54.17 | 54.17 | 53.40 | 53.73 | 8,219,578 | -0.32(-0.59%) |
Jul 06, 2007 | 54.00 | 54.42 | 53.52 | 54.05 | 8,309,617 | +0.11(+0.21%) |
Jul 05, 2007 | 54.42 | 54.41 | 53.37 | 53.94 | 12,367,788 | -0.21(-0.38%) |
Jul 03, 2007 | 53.07 | 54.23 | 53.06 | 54.14 | 8,066,539 | +1.40(+2.65%) |
Jul 02, 2007 | 52.13 | 53.35 | 52.15 | 52.75 | 12,319,845 | -9.28(-14.96%) |
Jun 29, 2007 | 63.22 | 63.52 | 61.18 | 62.03 | 12,211,597 | -0.74(-1.18%) |
Jun 28, 2007 | 63.11 | 63.56 | 62.71 | 62.77 | 9,596,217 | -0.33(-0.52%) |
Jun 27, 2007 | 61.89 | 63.26 | 61.38 | 63.09 | 14,391,824 | +0.89(+1.44%) |
Jun 26, 2007 | 63.02 | 63.38 | 62.14 | 62.20 | 12,377,945 | -0.32(-0.51%) |
Jun 25, 2007 | 62.77 | 64.32 | 61.75 | 62.51 | 17,631,256 | -0.04(-0.07%) |
Jun 22, 2007 | 64.33 | 64.48 | 62.34 | 62.56 | 17,191,186 | -1.99(-3.08%) |
Jun 21, 2007 | 64.57 | 64.97 | 63.30 | 64.55 | 15,335,487 | -0.02(-0.03%) |
Jun 20, 2007 | 66.15 | 66.80 | 64.41 | 64.57 | 20,666,332 | -0.35(-0.55%) |
Jun 19, 2007 | 65.69 | 65.74 | 64.44 | 64.93 | 12,543,875 | -0.52(-0.79%) |
Jun 18, 2007 | 66.43 | 66.80 | 65.19 | 65.44 | 15,199,026 | +0.01(+0.02%) |
Jun 15, 2007 | 67.12 | 67.25 | 65.27 | 65.43 | 13,977,202 | -0.61(-0.92%) |
Jun 14, 2007 | 65.55 | 66.94 | 65.32 | 66.03 | 12,953,088 | +0.10(+0.15%) |
Jun 13, 2007 | 64.75 | 65.98 | 64.54 | 65.94 | 10,418,835 | +1.83(+2.85%) |
Jun 12, 2007 | 65.59 | 66.05 | 64.10 | 64.11 | 12,286,122 | -1.36(-2.08%) |
Jun 11, 2007 | 64.42 | 65.89 | 64.29 | 65.47 | 7,686,248 | +1.06(+1.65%) |
Jun 08, 2007 | 62.78 | 64.53 | 62.60 | 64.41 | 8,788,548 | +1.75(+2.80%) |
Jun 07, 2007 | 63.23 | 65.42 | 62.66 | 62.66 | 14,609,954 | -0.91(-1.43%) |
Jun 06, 2007 | 63.18 | 63.85 | 62.49 | 63.56 | 10,330,934 | +0.23(+0.36%) |
Jun 05, 2007 | 63.00 | 63.52 | 62.88 | 63.34 | 6,281,577 | -0.15(-0.23%) |
Jun 04, 2007 | 63.77 | 63.96 | 62.99 | 63.48 | 5,007,541 | -0.16(-0.26%) |
Jun 01, 2007 | 62.96 | 63.76 | 62.75 | 63.65 | 7,235,197 | +0.76(+1.21%) |
May 31, 2007 | 63.93 | 64.45 | 62.78 | 62.88 | 6,622,189 | -0.58(-0.91%) |
May 30, 2007 | 62.67 | 63.46 | 62.27 | 63.46 | 4,757,877 | +0.39(+0.62%) |
May 29, 2007 | 62.35 | 63.29 | 62.13 | 63.07 | 4,392,750 | +0.76(+1.22%) |
May 25, 2007 | 62.49 | 62.64 | 61.41 | 62.31 | 4,995,886 | -0.15(-0.24%) |
May 24, 2007 | 63.96 | 64.24 | 62.15 | 62.46 | 5,933,316 | -0.95(-1.50%) |
May 23, 2007 | 63.37 | 64.33 | 63.22 | 63.41 | 4,907,759 | +0.09(+0.14%) |
May 22, 2007 | 63.31 | 63.64 | 62.93 | 63.32 | 4,409,654 | +0.01(+0.02%) |
May 21, 2007 | 62.49 | 63.59 | 62.49 | 63.31 | 7,303,773 | +0.41(+0.66%) |
May 18, 2007 | 62.37 | 63.28 | 62.24 | 62.89 | 6,022,163 | +0.65(+1.05%) |
May 17, 2007 | 61.95 | 62.70 | 61.88 | 62.24 | 5,186,017 | +0.07(+0.11%) |
May 16, 2007 | 61.83 | 62.28 | 61.32 | 62.17 | 6,767,833 | +0.44(+0.72%) |
May 15, 2007 | 63.22 | 63.59 | 61.63 | 61.73 | 8,686,645 | -1.05(-1.67%) |
May 14, 2007 | 63.20 | 63.31 | 62.35 | 62.78 | 4,754,496 | -0.18(-0.29%) |
May 11, 2007 | 61.89 | 63.20 | 62.40 | 62.97 | 5,702,193 | +0.57(+0.91%) |
May 10, 2007 | 63.59 | 63.59 | 62.40 | 62.40 | 5,195,655 | -1.24(-1.94%) |
May 09, 2007 | 63.00 | 63.82 | 63.00 | 63.63 | 4,500,491 | +0.30(+0.47%) |
May 08, 2007 | 63.27 | 63.42 | 62.46 | 63.34 | 4,383,753 | -0.24(-0.38%) |
May 07, 2007 | 64.19 | 64.66 | 63.32 | 63.58 | 4,483,926 | -0.44(-0.68%) |
May 04, 2007 | 63.22 | 64.20 | 63.00 | 64.02 | 6,407,397 | +0.95(+1.51%) |
May 03, 2007 | 62.78 | 63.08 | 62.03 | 63.06 | 4,051,158 | +0.68(+1.09%) |
May 02, 2007 | 62.20 | 63.16 | 61.90 | 62.38 | 6,050,643 | +0.18(+0.30%) |
May 01, 2007 | 62.34 | 62.56 | 61.01 | 62.20 | 5,922,659 | +0.07(+0.12%) |
Apr 30, 2007 | 62.85 | 62.98 | 61.89 | 62.12 | 7,328,039 | -0.74(-1.18%) |
Apr 27, 2007 | 62.12 | 62.93 | 61.53 | 62.86 | 6,039,738 | +0.47(+0.75%) |
Apr 26, 2007 | 62.13 | 62.73 | 61.78 | 62.40 | 7,150,439 | -0.10(-0.17%) |
Apr 25, 2007 | 62.12 | 62.61 | 61.52 | 62.50 | 7,435,763 | +0.75(+1.21%) |
Apr 24, 2007 | 62.26 | 62.26 | 61.15 | 61.75 | 5,945,157 | -0.04(-0.06%) |
Apr 23, 2007 | 61.75 | 62.46 | 61.52 | 61.79 | 6,267,475 | +0.48(+0.78%) |
Apr 20, 2007 | 61.89 | 61.98 | 60.75 | 61.31 | 11,210,631 | +0.24(+0.39%) |
Apr 19, 2007 | 60.50 | 61.36 | 59.19 | 61.07 | 9,487,798 | +0.57(+0.94%) |
Apr 18, 2007 | 60.27 | 62.09 | 60.27 | 60.50 | 12,720,939 | +0.17(+0.28%) |
Apr 17, 2007 | 60.71 | 61.01 | 60.16 | 60.33 | 7,446,926 | -0.36(-0.58%) |
Apr 16, 2007 | 59.60 | 60.92 | 59.56 | 60.69 | 8,096,180 | +1.54(+2.60%) |
Apr 13, 2007 | 60.28 | 60.28 | 58.84 | 59.15 | 6,082,206 | -0.06(-0.10%) |
Apr 12, 2007 | 58.57 | 59.25 | 58.08 | 59.21 | 5,611,192 | +0.50(+0.84%) |
Apr 11, 2007 | 59.09 | 59.25 | 58.23 | 58.71 | 7,858,300 | -0.65(-1.10%) |
Apr 10, 2007 | 59.48 | 60.15 | 59.19 | 59.36 | 7,568,516 | -0.01(-0.02%) |
Apr 09, 2007 | 59.45 | 59.57 | 58.82 | 59.38 | 4,634,545 | +0.00(+0.00%) |
Apr 05, 2007 | 58.79 | 59.58 | 58.71 | 59.38 | 5,480,028 | +0.36(+0.61%) |
Apr 04, 2007 | 59.34 | 59.47 | 58.80 | 59.02 | 5,964,419 | -0.27(-0.46%) |
Apr 03, 2007 | 58.50 | 59.41 | 58.41 | 59.29 | 8,529,044 | +1.10(+1.89%) |
Apr 02, 2007 | 58.20 | 58.42 | 57.13 | 58.19 | 7,361,247 | -0.05(-0.09%) |
Mar 30, 2007 | 58.15 | 58.77 | 57.43 | 58.24 | 8,155,604 | +0.24(+0.42%) |
Mar 29, 2007 | 58.29 | 59.08 | 57.23 | 58.00 | 9,955,293 | +0.07(+0.13%) |
Mar 28, 2007 | 58.77 | 59.34 | 57.71 | 57.92 | 9,427,312 | -0.84(-1.43%) |
Mar 27, 2007 | 59.43 | 59.48 | 58.35 | 58.77 | 8,575,890 | -0.67(-1.12%) |
Mar 26, 2007 | 60.27 | 60.27 | 58.96 | 59.43 | 12,470,370 | -0.54(-0.90%) |
Mar 23, 2007 | 59.33 | 60.14 | 59.28 | 59.97 | 8,225,880 | -0.02(-0.04%) |
Mar 22, 2007 | 59.76 | 60.64 | 59.59 | 59.99 | 10,967,321 | -0.15(-0.25%) |
Mar 21, 2007 | 58.01 | 60.59 | 57.55 | 60.14 | 23,854,416 | +3.86(+6.86%) |
Mar 20, 2007 | 55.45 | 56.69 | 55.33 | 56.28 | 7,763,522 | +0.81(+1.45%) |
Mar 19, 2007 | 55.46 | 56.31 | 55.42 | 55.47 | 8,304,884 | +0.45(+0.82%) |
Mar 16, 2007 | 55.66 | 55.83 | 54.90 | 55.02 | 10,094,413 | -0.35(-0.64%) |
Mar 15, 2007 | 54.24 | 55.87 | 54.24 | 55.38 | 8,604,965 | +0.80(+1.46%) |
Mar 14, 2007 | 53.18 | 54.75 | 52.45 | 54.58 | 17,630,908 | +1.28(+2.40%) |
Mar 13, 2007 | 56.24 | 55.86 | 53.11 | 53.30 | 16,104,811 | -2.94(-5.23%) |
Mar 12, 2007 | 55.34 | 56.44 | 55.17 | 56.24 | 9,895,757 | +0.04(+0.08%) |
Mar 09, 2007 | 56.18 | 56.46 | 55.09 | 56.20 | 11,655,805 | +0.44(+0.78%) |
Mar 08, 2007 | 55.13 | 56.65 | 55.13 | 55.76 | 9,948,497 | +1.12(+2.06%) |
Mar 07, 2007 | 54.57 | 55.47 | 54.25 | 54.64 | 11,150,442 | +0.25(+0.46%) |
Mar 06, 2007 | 53.61 | 54.85 | 53.61 | 54.39 | 14,585,882 | +1.41(+2.67%) |
Mar 05, 2007 | 53.35 | 54.28 | 51.98 | 52.98 | 14,892,995 | -1.30(-2.40%) |
Mar 02, 2007 | 55.22 | 55.67 | 54.28 | 54.28 | 10,578,545 | -1.25(-2.25%) |
Mar 01, 2007 | 53.74 | 55.92 | 53.39 | 55.53 | 14,374,871 | +0.13(+0.23%) |
Feb 28, 2007 | 55.15 | 56.04 | 54.14 | 55.40 | 14,538,957 | +0.58(+1.07%) |
Feb 27, 2007 | 56.55 | 56.83 | 54.01 | 54.82 | 17,743,826 | -3.25(-5.59%) |
Feb 26, 2007 | 59.97 | 60.25 | 57.79 | 58.06 | 10,782,181 | -1.81(-3.03%) |
Feb 23, 2007 | 60.97 | 61.15 | 59.62 | 59.87 | 7,310,927 | -1.32(-2.15%) |
Feb 22, 2007 | 61.67 | 61.93 | 60.78 | 61.19 | 5,624,851 | -0.33(-0.53%) |
Feb 21, 2007 | 61.15 | 61.89 | 60.82 | 61.52 | 5,939,807 | -0.12(-0.19%) |
Feb 20, 2007 | 60.89 | 61.82 | 60.32 | 61.63 | 6,237,453 | +0.73(+1.20%) |
Feb 16, 2007 | 60.88 | 61.27 | 60.28 | 60.90 | 6,017,565 | -0.34(-0.56%) |
Feb 15, 2007 | 60.72 | 61.55 | 60.66 | 61.24 | 4,075,630 | +0.34(+0.56%) |
Feb 14, 2007 | 60.39 | 61.33 | 60.11 | 60.90 | 5,672,806 | +0.82(+1.37%) |
Feb 13, 2007 | 59.40 | 60.38 | 59.36 | 60.08 | 5,303,182 | +0.72(+1.21%) |
Feb 12, 2007 | 60.52 | 60.58 | 59.09 | 59.36 | 6,641,903 | -1.11(-1.83%) |
Feb 09, 2007 | 61.21 | 62.17 | 59.77 | 60.47 | 9,618,666 | -0.77(-1.26%) |
Feb 08, 2007 | 61.36 | 61.55 | 60.27 | 61.24 | 5,015,359 | -0.31(-0.50%) |
Feb 07, 2007 | 61.89 | 61.89 | 61.32 | 61.55 | 4,450,629 | +0.08(+0.13%) |
Feb 06, 2007 | 61.71 | 62.02 | 61.35 | 61.47 | 5,186,293 | -0.10(-0.17%) |
Feb 05, 2007 | 61.87 | 62.05 | 61.38 | 61.58 | 4,494,985 | -0.57(-0.92%) |
Feb 02, 2007 | 62.03 | 62.31 | 61.46 | 62.14 | 5,232,001 | +0.14(+0.23%) |