Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 34.88 | 34.89 | 33.80 | 33.86 | 94,990,656 | -1.40(-3.98%) |
Feb 28, 2008 | 35.28 | 35.56 | 35.09 | 35.26 | 71,657,552 | -0.38(-1.07%) |
Feb 27, 2008 | 35.08 | 35.86 | 35.00 | 35.65 | 82,344,240 | +0.30(+0.84%) |
Feb 26, 2008 | 34.63 | 35.48 | 34.51 | 35.35 | 86,399,232 | +0.46(+1.32%) |
Feb 25, 2008 | 34.19 | 34.94 | 33.94 | 34.89 | 86,519,312 | +0.64(+1.86%) |
Feb 22, 2008 | 34.14 | 34.31 | 33.38 | 34.25 | 79,919,456 | +0.45(+1.34%) |
Feb 21, 2008 | 34.50 | 34.58 | 33.67 | 33.80 | 64,841,192 | -0.48(-1.40%) |
Feb 20, 2008 | 33.46 | 34.41 | 33.30 | 34.28 | 92,527,352 | +0.28(+0.83%) |
Feb 19, 2008 | 34.44 | 34.47 | 33.79 | 33.99 | 83,443,672 | +0.44(+1.31%) |
Feb 18, 2008 | 33.42 | 33.58 | 33.03 | 33.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.42 | 33.58 | 33.03 | 33.55 | 56,311,348 | +0.24(+0.71%) |
Feb 14, 2008 | 34.05 | 34.16 | 33.29 | 33.32 | 106,612,112 | -0.43(-1.29%) |
Feb 13, 2008 | 33.36 | 33.85 | 32.98 | 33.75 | 111,100,640 | +0.74(+2.25%) |
Feb 12, 2008 | 32.81 | 33.57 | 32.73 | 33.01 | 130,789,240 | +0.52(+1.61%) |
Feb 11, 2008 | 31.97 | 32.50 | 31.60 | 32.49 | 86,128,824 | +0.40(+1.24%) |
Feb 08, 2008 | 31.75 | 32.31 | 31.63 | 32.09 | 88,423,896 | -0.06(-0.19%) |
Feb 07, 2008 | 31.51 | 32.46 | 31.19 | 32.15 | 112,270,656 | +0.54(+1.70%) |
Feb 06, 2008 | 32.38 | 32.77 | 31.51 | 31.61 | 129,617,056 | -0.53(-1.64%) |
Feb 05, 2008 | 33.22 | 33.29 | 31.82 | 32.14 | 112,644,016 | -1.83(-5.38%) |
Feb 04, 2008 | 34.11 | 34.20 | 33.77 | 33.97 | 65,188,304 | +0.10(+0.31%) |
Feb 01, 2008 | 33.37 | 33.98 | 33.23 | 33.86 | 91,034,056 | +0.66(+1.99%) |
Jan 31, 2008 | 31.93 | 33.42 | 31.80 | 33.20 | 125,932,976 | +0.65(+2.00%) |
Jan 30, 2008 | 32.49 | 33.73 | 32.29 | 32.55 | 124,767,640 | -0.43(-1.32%) |
Jan 29, 2008 | 33.06 | 33.13 | 32.52 | 32.98 | 58,923,132 | +0.12(+0.37%) |
Jan 28, 2008 | 32.28 | 33.15 | 30.80 | 32.86 | 85,105,968 | +0.52(+1.60%) |
Jan 25, 2008 | 33.47 | 33.67 | 32.21 | 32.34 | 90,307,960 | -0.50(-1.52%) |
Jan 24, 2008 | 32.16 | 33.07 | 32.09 | 32.84 | 128,008,872 | +0.63(+1.94%) |
Jan 23, 2008 | 30.59 | 32.33 | 29.60 | 32.22 | 238,289,696 | +0.20(+0.64%) |
Jan 22, 2008 | 30.79 | 32.77 | 30.44 | 32.01 | 210,749,680 | -0.82(-2.51%) |
Jan 21, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.10 | 33.29 | 32.06 | 32.84 | 164,449,328 | +0.73(+2.28%) |
Jan 17, 2008 | 33.59 | 33.83 | 31.96 | 32.11 | 184,305,808 | -0.96(-2.91%) |
Jan 16, 2008 | 33.99 | 34.14 | 32.54 | 33.07 | 194,165,360 | -1.44(-4.16%) |
Jan 15, 2008 | 35.43 | 35.57 | 34.39 | 34.51 | 124,563,704 | -1.63(-4.52%) |
Jan 14, 2008 | 36.15 | 36.32 | 35.82 | 36.14 | 97,021,920 | +0.52(+1.47%) |
Jan 11, 2008 | 35.87 | 36.30 | 35.41 | 35.62 | 107,531,520 | -1.03(-2.81%) |
Jan 10, 2008 | 35.63 | 36.85 | 35.46 | 36.65 | 115,329,160 | +0.43(+1.18%) |
Jan 09, 2008 | 35.58 | 36.22 | 35.07 | 36.22 | 117,496,800 | +1.15(+3.28%) |
Jan 08, 2008 | 35.75 | 36.13 | 34.98 | 35.07 | 121,998,888 | -0.27(-0.78%) |
Jan 07, 2008 | 35.38 | 35.60 | 34.79 | 35.34 | 74,340,304 | +0.26(+0.73%) |
Jan 04, 2008 | 35.84 | 35.91 | 34.75 | 35.09 | 114,170,600 | -1.09(-3.00%) |
Jan 03, 2008 | 36.28 | 36.42 | 36.01 | 36.17 | 65,640,380 | +0.32(+0.90%) |
Jan 02, 2008 | 36.70 | 36.93 | 35.63 | 35.85 | 93,497,248 | -0.60(-1.65%) |
Jan 01, 2008 | 37.00 | 37.08 | 36.38 | 36.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 37.00 | 37.08 | 36.38 | 36.45 | 36,888,304 | -0.44(-1.20%) |
Dec 28, 2007 | 37.13 | 37.24 | 36.62 | 36.90 | 51,616,752 | +0.14(+0.38%) |
Dec 27, 2007 | 37.29 | 37.36 | 36.67 | 36.76 | 42,200,448 | -0.87(-2.31%) |
Dec 26, 2007 | 37.14 | 37.71 | 37.07 | 37.63 | 32,293,916 | +0.19(+0.52%) |
Dec 24, 2007 | 36.88 | 37.44 | 36.84 | 37.43 | 25,157,212 | +0.15(+0.40%) |
Dec 21, 2007 | 36.72 | 37.28 | 36.65 | 37.28 | 78,182,224 | +1.09(+3.02%) |
Dec 20, 2007 | 36.17 | 36.28 | 35.72 | 36.19 | 62,561,604 | +0.20(+0.55%) |
Dec 19, 2007 | 35.89 | 36.22 | 35.66 | 35.99 | 77,639,288 | +0.23(+0.65%) |
Dec 18, 2007 | 35.91 | 35.93 | 34.86 | 35.76 | 96,050,440 | +0.96(+2.75%) |
Dec 17, 2007 | 35.74 | 35.80 | 34.79 | 34.81 | 85,067,072 | -1.55(-4.26%) |
Dec 14, 2007 | 36.48 | 36.96 | 36.33 | 36.36 | 72,283,096 | -0.89(-2.38%) |
Dec 13, 2007 | 37.23 | 37.54 | 36.73 | 37.24 | 104,109,896 | -1.05(-2.75%) |
Dec 12, 2007 | 38.88 | 39.20 | 37.46 | 38.30 | 99,798,496 | +1.12(+3.00%) |
Dec 11, 2007 | 39.00 | 39.10 | 37.04 | 37.18 | 92,791,208 | -1.64(-4.24%) |
Dec 10, 2007 | 38.81 | 38.98 | 38.63 | 38.83 | 41,351,152 | +0.01(+0.03%) |
Dec 07, 2007 | 39.10 | 39.15 | 38.63 | 38.81 | 64,952,420 | -0.47(-1.19%) |
Dec 06, 2007 | 38.47 | 39.33 | 38.32 | 39.28 | 68,422,232 | +0.61(+1.57%) |
Dec 05, 2007 | 37.91 | 38.67 | 37.91 | 38.67 | 63,844,700 | +1.64(+4.44%) |
Dec 04, 2007 | 36.97 | 37.47 | 36.92 | 37.03 | 44,170,544 | -0.10(-0.26%) |
Dec 03, 2007 | 37.38 | 37.58 | 37.04 | 37.12 | 57,245,684 | -0.32(-0.87%) |
Nov 30, 2007 | 38.15 | 38.25 | 37.15 | 37.45 | 88,302,888 | +0.32(+0.85%) |
Nov 29, 2007 | 37.14 | 37.65 | 36.86 | 37.13 | 85,802,144 | -0.46(-1.23%) |
Nov 28, 2007 | 36.03 | 37.59 | 36.02 | 37.59 | 138,715,936 | +1.95(+5.48%) |
Nov 27, 2007 | 34.86 | 35.80 | 34.67 | 35.64 | 103,213,952 | +1.31(+3.83%) |
Nov 26, 2007 | 35.90 | 36.25 | 34.33 | 34.33 | 99,588,576 | -1.42(-3.97%) |
Nov 23, 2007 | 35.35 | 36.19 | 35.35 | 35.75 | 33,322,362 | +1.03(+2.95%) |
Nov 21, 2007 | 35.34 | 35.48 | 34.49 | 34.72 | 106,387,800 | -1.84(-5.04%) |
Nov 20, 2007 | 36.01 | 36.91 | 35.65 | 36.56 | 114,358,384 | +0.98(+2.75%) |
Nov 19, 2007 | 36.60 | 36.67 | 35.26 | 35.58 | 71,803,048 | -1.72(-4.61%) |
Nov 16, 2007 | 36.97 | 37.37 | 36.42 | 37.30 | 82,497,936 | +0.46(+1.24%) |
Nov 15, 2007 | 37.28 | 37.67 | 36.48 | 36.85 | 75,947,456 | -0.87(-2.30%) |
Nov 14, 2007 | 38.40 | 38.64 | 37.44 | 37.71 | 65,712,272 | +0.04(+0.10%) |
Nov 13, 2007 | 36.60 | 37.82 | 36.45 | 37.68 | 97,572,736 | +2.49(+7.06%) |
Nov 12, 2007 | 36.73 | 36.96 | 35.17 | 35.19 | 96,138,728 | -2.06(-5.53%) |
Nov 09, 2007 | 37.46 | 37.98 | 36.97 | 37.25 | 72,475,432 | -0.90(-2.35%) |
Nov 08, 2007 | 38.13 | 38.54 | 36.84 | 38.15 | 114,627,448 | +0.19(+0.51%) |
Nov 07, 2007 | 38.63 | 38.97 | 37.77 | 37.96 | 64,346,992 | -1.25(-3.19%) |
Nov 06, 2007 | 38.87 | 39.36 | 38.32 | 39.21 | 54,649,864 | +1.43(+3.79%) |
Nov 05, 2007 | 38.10 | 38.29 | 37.50 | 37.77 | 59,726,984 | -1.36(-3.48%) |
Nov 02, 2007 | 39.17 | 39.52 | 38.43 | 39.13 | 81,348,424 | +0.22(+0.57%) |
Nov 01, 2007 | 39.43 | 39.70 | 38.77 | 38.91 | 77,786,488 | -1.64(-4.04%) |
Oct 31, 2007 | 40.02 | 40.62 | 39.53 | 40.55 | 87,025,080 | +0.87(+2.19%) |
Oct 30, 2007 | 39.85 | 39.95 | 39.55 | 39.68 | 50,744,016 | -0.76(-1.89%) |
Oct 29, 2007 | 40.19 | 40.52 | 39.97 | 40.44 | 52,612,184 | +0.91(+2.30%) |
Oct 26, 2007 | 39.30 | 39.71 | 38.93 | 39.53 | 60,636,116 | +1.09(+2.83%) |
Oct 25, 2007 | 38.46 | 38.55 | 37.78 | 38.44 | 59,330,128 | +0.48(+1.27%) |
Oct 24, 2007 | 37.86 | 38.09 | 36.73 | 37.96 | 68,614,968 | -0.25(-0.65%) |
Oct 23, 2007 | 37.66 | 38.35 | 37.47 | 38.21 | 76,314,528 | +1.03(+2.77%) |
Oct 22, 2007 | 36.55 | 37.18 | 36.14 | 37.18 | 83,701,048 | +0.27(+0.72%) |
Oct 19, 2007 | 38.23 | 38.32 | 36.43 | 36.91 | 113,510,424 | -1.65(-4.28%) |
Oct 18, 2007 | 37.71 | 38.65 | 37.66 | 38.56 | 75,786,536 | +0.19(+0.51%) |
Oct 17, 2007 | 38.37 | 38.54 | 37.62 | 38.37 | 92,712,064 | +0.87(+2.31%) |
Oct 16, 2007 | 37.95 | 37.97 | 37.24 | 37.50 | 82,894,200 | -0.71(-1.85%) |
Oct 15, 2007 | 38.75 | 38.84 | 37.72 | 38.21 | 54,871,168 | -0.47(-1.22%) |
Oct 12, 2007 | 38.17 | 38.68 | 38.04 | 38.68 | 37,693,872 | +0.69(+1.83%) |
Oct 11, 2007 | 38.81 | 39.00 | 37.21 | 37.99 | 97,597,272 | -0.34(-0.88%) |
Oct 10, 2007 | 38.16 | 38.46 | 37.95 | 38.33 | 50,611,980 | +0.05(+0.13%) |
Oct 09, 2007 | 37.97 | 38.31 | 37.81 | 38.28 | 41,430,276 | +0.59(+1.56%) |
Oct 08, 2007 | 37.59 | 37.80 | 37.43 | 37.69 | 45,044,576 | -0.41(-1.06%) |
Oct 05, 2007 | 37.27 | 38.27 | 37.23 | 38.10 | 88,087,632 | +1.23(+3.34%) |
Oct 04, 2007 | 36.65 | 36.98 | 36.24 | 36.87 | 31,893,298 | +0.36(+1.00%) |
Oct 03, 2007 | 37.53 | 37.66 | 36.50 | 36.50 | 67,640,336 | -1.14(-3.03%) |
Oct 02, 2007 | 37.74 | 38.08 | 37.27 | 37.64 | 56,057,940 | +0.25(+0.68%) |
Oct 01, 2007 | 36.59 | 37.54 | 36.42 | 37.39 | 52,762,956 | +1.14(+3.14%) |
Sep 28, 2007 | 36.56 | 36.67 | 35.99 | 36.25 | 51,144,784 | -0.23(-0.63%) |
Sep 27, 2007 | 36.50 | 36.87 | 36.12 | 36.48 | 45,040,056 | +0.53(+1.48%) |
Sep 26, 2007 | 35.94 | 36.05 | 35.68 | 35.94 | 37,818,984 | +0.47(+1.33%) |
Sep 25, 2007 | 35.31 | 35.62 | 35.09 | 35.47 | 38,532,416 | -0.13(-0.37%) |
Sep 24, 2007 | 35.90 | 35.90 | 35.41 | 35.60 | 43,307,788 | +0.44(+1.24%) |
Sep 21, 2007 | 35.11 | 35.27 | 35.05 | 35.17 | 41,754,316 | +0.46(+1.33%) |
Sep 20, 2007 | 34.90 | 35.13 | 34.50 | 34.71 | 47,822,624 | -0.11(-0.31%) |
Sep 19, 2007 | 34.76 | 35.38 | 34.70 | 34.82 | 86,592,672 | +0.16(+0.46%) |
Sep 18, 2007 | 33.15 | 34.72 | 33.01 | 34.66 | 93,922,064 | +1.60(+4.84%) |
Sep 17, 2007 | 33.01 | 33.13 | 32.67 | 33.06 | 31,412,514 | -0.21(-0.63%) |
Sep 14, 2007 | 33.05 | 33.38 | 32.88 | 33.27 | 23,550,924 | +0.07(+0.20%) |
Sep 13, 2007 | 33.06 | 33.44 | 32.96 | 33.20 | 31,514,600 | +0.36(+1.11%) |
Sep 12, 2007 | 32.56 | 32.98 | 32.39 | 32.84 | 40,473,128 | +0.12(+0.36%) |
Sep 11, 2007 | 32.45 | 32.85 | 32.41 | 32.72 | 44,047,836 | +0.65(+2.02%) |
Sep 10, 2007 | 32.50 | 32.51 | 31.59 | 32.08 | 44,423,516 | +0.02(+0.08%) |
Sep 07, 2007 | 32.19 | 32.33 | 31.78 | 32.05 | 67,263,344 | -0.74(-2.26%) |
Sep 06, 2007 | 32.72 | 32.95 | 32.48 | 32.79 | 28,601,854 | +0.25(+0.78%) |
Sep 05, 2007 | 32.76 | 32.76 | 32.20 | 32.54 | 52,943,280 | -0.50(-1.51%) |
Sep 04, 2007 | 32.17 | 33.27 | 32.17 | 33.04 | 46,456,092 | +0.55(+1.69%) |
Aug 31, 2007 | 32.50 | 33.03 | 32.26 | 32.49 | 73,969,000 | +0.82(+2.58%) |
Aug 30, 2007 | 31.48 | 32.12 | 31.34 | 31.67 | 41,174,340 | -0.16(-0.51%) |
Aug 29, 2007 | 31.19 | 31.99 | 31.06 | 31.83 | 58,410,064 | +1.21(+3.96%) |
Aug 28, 2007 | 31.54 | 31.65 | 30.47 | 30.62 | 78,292,128 | -1.30(-4.07%) |
Aug 27, 2007 | 31.74 | 32.45 | 31.64 | 31.92 | 38,810,496 | +0.15(+0.46%) |
Aug 24, 2007 | 31.04 | 31.84 | 30.95 | 31.77 | 72,788,760 | +0.74(+2.38%) |
Aug 23, 2007 | 31.16 | 31.28 | 30.60 | 31.03 | 63,733,988 | +0.16(+0.51%) |
Aug 22, 2007 | 30.10 | 30.95 | 30.10 | 30.88 | 79,566,696 | +1.27(+4.30%) |
Aug 21, 2007 | 29.56 | 29.95 | 29.36 | 29.60 | 59,502,104 | -0.11(-0.37%) |
Aug 20, 2007 | 29.98 | 30.09 | 29.19 | 29.71 | 88,118,640 | +0.06(+0.20%) |
Aug 17, 2007 | 30.01 | 30.77 | 28.77 | 29.65 | 137,237,136 | +0.91(+3.16%) |
Aug 16, 2007 | 28.66 | 29.03 | 27.02 | 28.74 | 192,401,760 | -0.50(-1.70%) |
Aug 15, 2007 | 30.10 | 30.42 | 29.12 | 29.24 | 106,310,376 | -1.20(-3.93%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.32 | 30.43 | 69,330,064 | -0.81(-2.59%) |
Aug 13, 2007 | 31.66 | 31.86 | 31.22 | 31.24 | 54,882,764 | +0.31(+0.99%) |
Aug 10, 2007 | 30.82 | 31.79 | 30.53 | 30.94 | 113,355,480 | -0.55(-1.73%) |
Aug 09, 2007 | 31.84 | 32.21 | 31.25 | 31.48 | 108,191,648 | -1.36(-4.14%) |
Aug 08, 2007 | 32.41 | 33.10 | 32.38 | 32.84 | 69,650,664 | +1.07(+3.36%) |
Aug 07, 2007 | 31.54 | 32.11 | 31.27 | 31.77 | 75,369,112 | +0.24(+0.75%) |
Aug 06, 2007 | 31.34 | 31.75 | 30.69 | 31.54 | 99,497,128 | +0.40(+1.29%) |
Aug 03, 2007 | 31.55 | 32.38 | 31.09 | 31.14 | 89,130,000 | -1.24(-3.84%) |
Aug 02, 2007 | 32.06 | 32.57 | 31.98 | 32.38 | 64,066,784 | +0.35(+1.11%) |
Aug 01, 2007 | 31.75 | 32.31 | 31.40 | 32.03 | 146,142,688 | -0.13(-0.39%) |
Jul 31, 2007 | 33.27 | 33.38 | 32.15 | 32.15 | 86,919,432 | -0.67(-2.05%) |
Jul 30, 2007 | 32.14 | 33.10 | 32.14 | 32.83 | 69,299,888 | +1.04(+3.27%) |
Jul 27, 2007 | 32.38 | 32.61 | 31.60 | 31.78 | 87,972,680 | -0.52(-1.61%) |
Jul 26, 2007 | 33.23 | 33.27 | 31.47 | 32.30 | 136,367,536 | -1.63(-4.80%) |
Jul 25, 2007 | 34.25 | 34.44 | 33.52 | 33.93 | 63,048,716 | +0.19(+0.58%) |
Jul 24, 2007 | 34.68 | 34.75 | 33.67 | 33.74 | 73,733,696 | -1.20(-3.42%) |
Jul 23, 2007 | 34.65 | 34.95 | 34.53 | 34.93 | 48,812,372 | +0.98(+2.89%) |
Jul 20, 2007 | 34.36 | 34.48 | 33.76 | 33.95 | 65,983,796 | -0.22(-0.65%) |
Jul 19, 2007 | 34.08 | 34.42 | 34.08 | 34.17 | 33,700,532 | +0.32(+0.96%) |
Jul 18, 2007 | 33.84 | 34.09 | 33.57 | 33.85 | 47,909,564 | -0.42(-1.22%) |
Jul 17, 2007 | 34.37 | 34.39 | 34.11 | 34.27 | 29,946,518 | -0.01(-0.02%) |
Jul 16, 2007 | 34.37 | 34.49 | 34.13 | 34.28 | 32,872,064 | -0.35(-1.00%) |
Jul 13, 2007 | 34.44 | 34.66 | 34.32 | 34.62 | 33,345,752 | +0.41(+1.21%) |
Jul 12, 2007 | 33.69 | 34.35 | 33.69 | 34.21 | 39,945,660 | +0.73(+2.20%) |
Jul 11, 2007 | 33.38 | 33.58 | 33.11 | 33.48 | 35,596,040 | +0.28(+0.83%) |
Jul 10, 2007 | 33.50 | 33.62 | 33.14 | 33.20 | 55,028,592 | -0.67(-1.98%) |
Jul 09, 2007 | 33.78 | 33.98 | 33.76 | 33.87 | 39,378,036 | +0.32(+0.97%) |
Jul 06, 2007 | 33.13 | 33.68 | 33.16 | 33.54 | 43,526,796 | +0.57(+1.71%) |
Jul 05, 2007 | 32.65 | 33.02 | 32.65 | 32.98 | 35,654,416 | +0.15(+0.44%) |
Jul 03, 2007 | 32.62 | 32.83 | 32.62 | 32.83 | 18,659,922 | +0.26(+0.80%) |
Jul 02, 2007 | 32.01 | 32.57 | 32.01 | 32.57 | 42,080,192 | +0.64(+2.01%) |
Jun 29, 2007 | 31.95 | 32.14 | 31.59 | 31.93 | 54,142,788 | +0.12(+0.37%) |
Jun 28, 2007 | 31.60 | 32.01 | 31.60 | 31.81 | 30,607,188 | +0.02(+0.05%) |
Jun 27, 2007 | 31.21 | 31.82 | 31.09 | 31.80 | 43,155,332 | +0.44(+1.39%) |
Jun 26, 2007 | 31.76 | 31.83 | 31.36 | 31.36 | 40,710,976 | -0.28(-0.87%) |
Jun 25, 2007 | 31.77 | 31.99 | 31.45 | 31.64 | 40,335,296 | -0.24(-0.76%) |
Jun 22, 2007 | 32.06 | 32.27 | 31.72 | 31.88 | 30,883,950 | -0.43(-1.32%) |
Jun 21, 2007 | 31.95 | 32.37 | 31.84 | 32.31 | 36,600,752 | +0.40(+1.25%) |
Jun 20, 2007 | 32.42 | 32.48 | 31.77 | 31.91 | 43,676,228 | -0.27(-0.85%) |
Jun 19, 2007 | 31.95 | 32.32 | 31.93 | 32.18 | 27,575,590 | +0.04(+0.11%) |
Jun 18, 2007 | 32.17 | 32.29 | 32.00 | 32.15 | 19,294,378 | +0.03(+0.09%) |
Jun 15, 2007 | 31.77 | 32.12 | 31.77 | 32.12 | 61,895,304 | +0.72(+2.28%) |
Jun 14, 2007 | 31.04 | 31.58 | 31.04 | 31.40 | 30,751,188 | +0.49(+1.57%) |
Jun 13, 2007 | 30.53 | 31.03 | 30.52 | 30.92 | 45,125,076 | +0.59(+1.94%) |
Jun 12, 2007 | 30.50 | 30.76 | 30.21 | 30.33 | 42,806,256 | -0.57(-1.84%) |
Jun 11, 2007 | 30.61 | 31.03 | 30.48 | 30.89 | 30,061,330 | +0.31(+1.02%) |
Jun 08, 2007 | 30.14 | 30.71 | 30.11 | 30.58 | 58,479,072 | +0.53(+1.77%) |
Jun 07, 2007 | 30.56 | 30.79 | 29.89 | 30.05 | 90,557,032 | -0.47(-1.54%) |
Jun 06, 2007 | 31.09 | 31.09 | 30.52 | 30.52 | 56,141,072 | -0.79(-2.52%) |
Jun 05, 2007 | 31.30 | 31.39 | 31.06 | 31.31 | 37,492,224 | -0.11(-0.35%) |
Jun 04, 2007 | 31.39 | 31.53 | 31.23 | 31.42 | 36,358,400 | -0.14(-0.45%) |
Jun 01, 2007 | 30.98 | 31.56 | 30.98 | 31.56 | 33,033,520 | +0.81(+2.63%) |
May 31, 2007 | 30.73 | 30.92 | 30.61 | 30.75 | 35,045,284 | +0.05(+0.17%) |
May 30, 2007 | 29.83 | 30.71 | 29.79 | 30.70 | 48,171,716 | +0.31(+1.01%) |
May 29, 2007 | 30.62 | 30.71 | 30.07 | 30.39 | 28,099,946 | -0.10(-0.34%) |
May 25, 2007 | 30.37 | 30.56 | 30.28 | 30.50 | 27,923,198 | +0.46(+1.53%) |
May 24, 2007 | 30.92 | 30.83 | 29.90 | 30.04 | 72,541,088 | -0.74(-2.40%) |
May 23, 2007 | 31.04 | 31.14 | 30.57 | 30.78 | 57,125,776 | -0.05(-0.16%) |
May 22, 2007 | 30.88 | 30.98 | 30.82 | 30.83 | 32,791,846 | +0.02(+0.06%) |
May 21, 2007 | 30.74 | 30.99 | 30.71 | 30.81 | 45,764,928 | +0.04(+0.13%) |
May 18, 2007 | 30.69 | 30.79 | 30.54 | 30.77 | 22,621,136 | +0.17(+0.55%) |
May 17, 2007 | 30.53 | 30.73 | 30.34 | 30.60 | 24,673,146 | -0.12(-0.40%) |
May 16, 2007 | 30.46 | 30.80 | 30.22 | 30.72 | 25,077,958 | +0.43(+1.43%) |
May 15, 2007 | 30.25 | 30.56 | 30.08 | 30.29 | 37,647,316 | +0.04(+0.14%) |
May 14, 2007 | 30.49 | 30.80 | 30.09 | 30.24 | 38,954,780 | -0.30(-0.99%) |
May 11, 2007 | 29.95 | 30.67 | 29.95 | 30.55 | 29,433,074 | +0.76(+2.54%) |
May 10, 2007 | 30.38 | 30.54 | 29.72 | 29.79 | 49,855,428 | -0.75(-2.45%) |
May 09, 2007 | 30.12 | 30.59 | 30.09 | 30.54 | 30,527,848 | +0.48(+1.61%) |
May 08, 2007 | 30.29 | 30.30 | 29.93 | 30.05 | 37,979,164 | -0.40(-1.30%) |
May 07, 2007 | 30.34 | 30.56 | 30.34 | 30.45 | 13,859,920 | +0.20(+0.65%) |
May 04, 2007 | 30.34 | 30.55 | 30.21 | 30.25 | 21,406,632 | -0.02(-0.08%) |
May 03, 2007 | 30.11 | 30.31 | 29.99 | 30.28 | 21,724,712 | +0.27(+0.89%) |
May 02, 2007 | 29.56 | 30.04 | 29.53 | 30.01 | 36,015,904 | +0.58(+1.99%) |
May 01, 2007 | 29.41 | 29.54 | 29.18 | 29.42 | 39,542,788 | +0.12(+0.40%) |
Apr 30, 2007 | 29.70 | 29.78 | 29.19 | 29.31 | 37,910,012 | -0.59(-1.96%) |
Apr 27, 2007 | 29.75 | 29.91 | 29.62 | 29.90 | 33,611,676 | -0.14(-0.47%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.90 | 30.04 | 28,072,730 | -0.05(-0.16%) |
Apr 25, 2007 | 29.94 | 30.14 | 29.78 | 30.08 | 24,449,104 | +0.33(+1.10%) |
Apr 24, 2007 | 29.75 | 29.84 | 29.59 | 29.76 | 25,745,864 | +0.04(+0.15%) |
Apr 23, 2007 | 29.86 | 29.95 | 29.68 | 29.71 | 19,783,412 | -0.16(-0.53%) |
Apr 20, 2007 | 29.93 | 30.06 | 29.74 | 29.87 | 21,966,180 | +0.35(+1.19%) |
Apr 19, 2007 | 29.28 | 29.56 | 29.05 | 29.52 | 41,877,552 | -0.24(-0.79%) |
Apr 18, 2007 | 29.71 | 29.88 | 29.65 | 29.75 | 23,334,784 | -0.23(-0.76%) |
Apr 17, 2007 | 30.11 | 30.11 | 29.78 | 29.98 | 36,060,992 | -0.18(-0.59%) |
Apr 16, 2007 | 29.97 | 30.17 | 29.91 | 30.16 | 27,715,992 | +0.33(+1.12%) |
Apr 13, 2007 | 29.71 | 29.82 | 29.35 | 29.82 | 16,192,615 | +0.18(+0.61%) |
Apr 12, 2007 | 29.20 | 29.66 | 29.08 | 29.65 | 32,223,042 | +0.49(+1.67%) |
Apr 11, 2007 | 29.55 | 29.65 | 29.08 | 29.16 | 38,569,808 | -0.27(-0.92%) |
Apr 10, 2007 | 29.31 | 29.47 | 29.29 | 29.43 | 20,505,862 | +0.14(+0.47%) |
Apr 09, 2007 | 29.31 | 29.53 | 29.23 | 29.29 | 29,374,660 | +0.11(+0.39%) |
Apr 05, 2007 | 29.06 | 29.27 | 28.98 | 29.18 | 28,088,904 | +0.08(+0.26%) |
Apr 04, 2007 | 29.02 | 29.12 | 28.90 | 29.10 | 30,115,094 | +0.22(+0.75%) |
Apr 03, 2007 | 28.74 | 28.95 | 28.63 | 28.89 | 33,400,990 | +0.40(+1.40%) |
Apr 02, 2007 | 28.34 | 28.54 | 28.19 | 28.49 | 25,938,704 | +0.23(+0.82%) |
Mar 30, 2007 | 28.30 | 28.43 | 27.98 | 28.26 | 39,248,656 | -0.00(-0.02%) |
Mar 29, 2007 | 28.13 | 28.33 | 27.87 | 28.26 | 31,851,774 | +0.49(+1.77%) |
Mar 28, 2007 | 27.87 | 28.01 | 27.60 | 27.77 | 31,082,064 | -0.45(-1.58%) |
Mar 27, 2007 | 28.34 | 28.34 | 27.98 | 28.21 | 25,445,472 | -0.07(-0.26%) |
Mar 26, 2007 | 28.32 | 28.43 | 27.94 | 28.29 | 30,273,566 | -0.10(-0.34%) |
Mar 23, 2007 | 28.32 | 28.43 | 28.23 | 28.38 | 23,207,596 | +0.16(+0.56%) |
Mar 22, 2007 | 28.41 | 28.53 | 28.16 | 28.23 | 29,653,560 | -0.12(-0.43%) |
Mar 21, 2007 | 27.62 | 28.46 | 27.52 | 28.35 | 57,780,308 | +0.86(+3.11%) |
Mar 20, 2007 | 27.30 | 27.55 | 27.22 | 27.49 | 21,113,452 | +0.13(+0.49%) |
Mar 19, 2007 | 27.12 | 27.38 | 27.06 | 27.36 | 33,181,530 | +0.62(+2.31%) |
Mar 16, 2007 | 27.05 | 27.17 | 26.65 | 26.74 | 30,545,034 | -0.25(-0.92%) |
Mar 15, 2007 | 26.58 | 27.17 | 26.58 | 26.99 | 41,781,876 | +0.22(+0.82%) |
Mar 14, 2007 | 26.52 | 26.82 | 26.03 | 26.77 | 68,671,176 | +0.31(+1.16%) |
Mar 13, 2007 | 27.35 | 27.28 | 26.41 | 26.46 | 59,596,684 | -0.89(-3.26%) |
Mar 12, 2007 | 27.19 | 27.54 | 27.15 | 27.35 | 34,544,012 | +0.14(+0.53%) |
Mar 09, 2007 | 27.36 | 27.36 | 26.89 | 27.21 | 35,808,148 | +0.10(+0.37%) |
Mar 08, 2007 | 26.95 | 27.51 | 26.86 | 27.11 | 49,856,316 | +0.65(+2.46%) |
Mar 07, 2007 | 26.45 | 26.69 | 26.33 | 26.46 | 43,660,972 | -0.18(-0.69%) |
Mar 06, 2007 | 25.96 | 26.71 | 25.96 | 26.65 | 68,594,904 | +1.11(+4.34%) |
Mar 05, 2007 | 25.60 | 26.10 | 25.12 | 25.54 | 75,552,768 | -0.65(-2.47%) |
Mar 02, 2007 | 26.21 | 26.77 | 26.08 | 26.18 | 82,362,600 | -0.25(-0.96%) |