Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 52.83 | 53.43 | 51.89 | 52.50 | 10,267,901 | -0.03(-0.05%) |
Apr 29, 2008 | 53.69 | 53.98 | 52.47 | 52.52 | 9,766,547 | -1.44(-2.68%) |
Apr 28, 2008 | 55.20 | 55.22 | 53.77 | 53.97 | 9,803,062 | -0.84(-1.53%) |
Apr 25, 2008 | 53.34 | 54.83 | 52.86 | 54.81 | 11,922,943 | +2.55(+4.88%) |
Apr 24, 2008 | 53.86 | 53.86 | 51.87 | 52.26 | 12,350,482 | -1.07(-2.01%) |
Apr 23, 2008 | 54.43 | 54.43 | 52.85 | 53.33 | 9,452,162 | -0.97(-1.78%) |
Apr 22, 2008 | 53.38 | 54.86 | 53.08 | 54.30 | 12,092,667 | +0.79(+1.47%) |
Apr 21, 2008 | 52.95 | 53.60 | 52.33 | 53.51 | 10,596,305 | +1.23(+2.35%) |
Apr 18, 2008 | 52.37 | 52.74 | 51.81 | 52.28 | 12,575,212 | -0.01(-0.01%) |
Apr 17, 2008 | 52.28 | 53.06 | 52.01 | 52.28 | 7,094,589 | -0.20(-0.38%) |
Apr 16, 2008 | 50.39 | 52.62 | 50.27 | 52.49 | 14,603,956 | +2.35(+4.68%) |
Apr 15, 2008 | 49.84 | 50.41 | 49.68 | 50.14 | 8,532,884 | +0.82(+1.66%) |
Apr 14, 2008 | 48.72 | 49.79 | 48.72 | 49.32 | 8,295,432 | +0.59(+1.22%) |
Apr 11, 2008 | 49.74 | 49.74 | 48.64 | 48.73 | 4,962,173 | -0.86(-1.73%) |
Apr 10, 2008 | 49.65 | 50.03 | 49.17 | 49.58 | 8,087,673 | -0.16(-0.33%) |
Apr 09, 2008 | 48.82 | 50.40 | 48.78 | 49.75 | 9,318,699 | +1.05(+2.16%) |
Apr 08, 2008 | 47.98 | 49.11 | 47.91 | 48.69 | 7,924,244 | +0.39(+0.81%) |
Apr 07, 2008 | 49.35 | 49.50 | 48.15 | 48.30 | 7,152,965 | -0.12(-0.25%) |
Apr 04, 2008 | 47.82 | 48.88 | 47.82 | 48.42 | 8,019,347 | +0.77(+1.62%) |
Apr 03, 2008 | 47.06 | 48.49 | 46.81 | 47.65 | 10,864,286 | +0.40(+0.85%) |
Apr 02, 2008 | 47.00 | 47.73 | 46.79 | 47.25 | 12,932,341 | +0.01(+0.01%) |
Apr 01, 2008 | 46.12 | 47.32 | 45.57 | 47.24 | 10,028,027 | +1.08(+2.34%) |
Mar 31, 2008 | 46.49 | 47.13 | 45.53 | 46.16 | 8,701,194 | -0.03(-0.07%) |
Mar 28, 2008 | 46.50 | 47.12 | 45.51 | 46.20 | 6,574,895 | +0.01(+0.03%) |
Mar 27, 2008 | 46.85 | 47.41 | 46.11 | 46.18 | 7,497,455 | -0.47(-1.01%) |
Mar 26, 2008 | 45.13 | 46.85 | 45.13 | 46.66 | 9,800,883 | +1.38(+3.05%) |
Mar 25, 2008 | 44.91 | 45.51 | 44.35 | 45.27 | 8,020,642 | +0.64(+1.44%) |
Mar 24, 2008 | 44.22 | 45.36 | 43.72 | 44.63 | 8,169,641 | +0.50(+1.14%) |
Mar 21, 2008 | 42.63 | 44.31 | 41.89 | 44.13 | 14,523,554 | -0.00(-0.00%) |
Mar 20, 2008 | 42.63 | 44.31 | 41.89 | 44.13 | 14,523,554 | +0.49(+1.12%) |
Mar 19, 2008 | 46.49 | 46.91 | 43.56 | 43.64 | 14,306,069 | -3.02(-6.48%) |
Mar 18, 2008 | 45.89 | 46.83 | 45.16 | 46.66 | 11,524,526 | +2.08(+4.66%) |
Mar 17, 2008 | 46.82 | 46.82 | 43.70 | 44.59 | 16,916,466 | -2.90(-6.11%) |
Mar 14, 2008 | 49.27 | 49.27 | 46.49 | 47.49 | 13,252,892 | -1.32(-2.71%) |
Mar 13, 2008 | 48.03 | 49.30 | 47.24 | 48.81 | 10,127,856 | +0.61(+1.26%) |
Mar 12, 2008 | 49.73 | 49.79 | 48.16 | 48.21 | 8,847,839 | -1.38(-2.77%) |
Mar 11, 2008 | 47.63 | 49.81 | 46.93 | 49.58 | 15,118,319 | +3.23(+6.97%) |
Mar 10, 2008 | 47.60 | 47.60 | 45.95 | 46.35 | 9,144,815 | -0.52(-1.10%) |
Mar 07, 2008 | 47.16 | 47.86 | 46.28 | 46.87 | 9,647,563 | -0.74(-1.55%) |
Mar 06, 2008 | 49.10 | 49.39 | 47.57 | 47.61 | 12,779,526 | -1.89(-3.83%) |
Mar 05, 2008 | 48.32 | 49.77 | 48.07 | 49.50 | 11,003,739 | +1.65(+3.46%) |
Mar 04, 2008 | 49.00 | 49.31 | 47.00 | 47.85 | 12,738,054 | -1.51(-3.07%) |
Mar 03, 2008 | 48.90 | 49.73 | 48.37 | 49.36 | 10,275,533 | +0.55(+1.12%) |
Feb 29, 2008 | 50.27 | 50.27 | 48.30 | 48.81 | 10,839,691 | -1.92(-3.78%) |
Feb 28, 2008 | 49.39 | 50.73 | 49.39 | 50.73 | 9,674,854 | +1.08(+2.17%) |
Feb 27, 2008 | 48.86 | 50.09 | 48.83 | 49.65 | 13,050,309 | +0.40(+0.81%) |
Feb 26, 2008 | 48.04 | 49.67 | 47.89 | 49.26 | 12,807,482 | +1.29(+2.68%) |
Feb 25, 2008 | 46.71 | 48.16 | 46.59 | 47.97 | 10,639,680 | +1.55(+3.34%) |
Feb 22, 2008 | 46.39 | 46.90 | 45.52 | 46.42 | 9,589,774 | +0.30(+0.66%) |
Feb 21, 2008 | 48.14 | 48.42 | 46.01 | 46.11 | 10,438,901 | -1.93(-4.02%) |
Feb 20, 2008 | 46.85 | 48.13 | 46.69 | 48.04 | 8,056,238 | +0.69(+1.45%) |
Feb 19, 2008 | 46.51 | 47.86 | 46.09 | 47.36 | 12,309,204 | +2.11(+4.66%) |
Feb 18, 2008 | 45.79 | 45.80 | 44.36 | 45.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.79 | 45.80 | 44.36 | 45.25 | 10,230,077 | -0.01(-0.01%) |
Feb 14, 2008 | 44.35 | 46.32 | 44.35 | 45.26 | 13,993,675 | +1.01(+2.28%) |
Feb 13, 2008 | 43.45 | 44.32 | 42.45 | 44.25 | 10,378,757 | +1.21(+2.81%) |
Feb 12, 2008 | 43.60 | 44.17 | 42.60 | 43.03 | 10,364,652 | -0.21(-0.48%) |
Feb 11, 2008 | 42.14 | 43.36 | 41.34 | 43.24 | 13,835,169 | +1.17(+2.79%) |
Feb 08, 2008 | 41.00 | 42.42 | 41.00 | 42.07 | 8,616,319 | +0.92(+2.24%) |
Feb 07, 2008 | 40.76 | 41.62 | 40.04 | 41.15 | 13,675,391 | +0.24(+0.59%) |
Feb 06, 2008 | 42.41 | 42.66 | 40.74 | 40.91 | 11,085,442 | -1.13(-2.69%) |
Feb 05, 2008 | 43.00 | 43.18 | 42.04 | 42.04 | 9,230,203 | -1.65(-3.77%) |
Feb 04, 2008 | 43.67 | 44.19 | 42.75 | 43.68 | 9,069,413 | +0.03(+0.06%) |
Feb 01, 2008 | 42.82 | 44.16 | 42.32 | 43.66 | 13,331,396 | +0.88(+2.06%) |
Jan 31, 2008 | 42.68 | 43.20 | 41.44 | 42.78 | 12,271,467 | -0.67(-1.54%) |
Jan 30, 2008 | 43.50 | 44.54 | 42.64 | 43.45 | 12,221,627 | +0.23(+0.54%) |
Jan 29, 2008 | 41.91 | 43.53 | 40.84 | 43.21 | 16,560,627 | +2.41(+5.91%) |
Jan 28, 2008 | 41.15 | 41.15 | 39.66 | 40.80 | 14,874,102 | -0.09(-0.22%) |
Jan 25, 2008 | 42.14 | 42.56 | 40.57 | 40.89 | 13,994,466 | -0.53(-1.28%) |
Jan 24, 2008 | 40.80 | 41.70 | 40.36 | 41.42 | 16,131,580 | +0.68(+1.67%) |
Jan 23, 2008 | 39.70 | 40.91 | 38.30 | 40.74 | 20,165,392 | -0.37(-0.91%) |
Jan 22, 2008 | 40.12 | 41.77 | 39.75 | 41.11 | 18,312,200 | -1.82(-4.23%) |
Jan 21, 2008 | 43.30 | 44.42 | 42.30 | 42.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.30 | 44.42 | 42.30 | 42.93 | 16,730,631 | -0.07(-0.16%) |
Jan 17, 2008 | 44.43 | 45.63 | 42.91 | 43.00 | 18,839,358 | -1.21(-2.74%) |
Jan 16, 2008 | 44.69 | 45.52 | 42.83 | 44.21 | 20,585,632 | -1.21(-2.65%) |
Jan 15, 2008 | 46.86 | 46.88 | 45.16 | 45.41 | 12,205,612 | -2.13(-4.47%) |
Jan 14, 2008 | 46.20 | 47.73 | 46.20 | 47.54 | 8,489,410 | +1.66(+3.62%) |
Jan 11, 2008 | 45.72 | 46.73 | 45.31 | 45.88 | 14,592,480 | -0.18(-0.38%) |
Jan 10, 2008 | 47.15 | 47.29 | 45.08 | 46.06 | 20,486,258 | -1.84(-3.83%) |
Jan 09, 2008 | 47.15 | 48.20 | 46.49 | 47.89 | 13,433,102 | +0.89(+1.89%) |
Jan 08, 2008 | 48.54 | 49.07 | 46.83 | 47.00 | 13,206,255 | -1.20(-2.49%) |
Jan 07, 2008 | 49.21 | 49.52 | 47.13 | 48.20 | 12,604,932 | -0.86(-1.75%) |
Jan 04, 2008 | 50.46 | 50.63 | 48.93 | 49.06 | 10,237,312 | -1.73(-3.42%) |
Jan 03, 2008 | 49.50 | 51.00 | 49.43 | 50.80 | 9,409,472 | +1.36(+2.76%) |
Jan 02, 2008 | 49.24 | 50.06 | 48.74 | 49.43 | 8,601,935 | +0.86(+1.77%) |
Jan 01, 2008 | 48.96 | 49.50 | 48.47 | 48.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 48.96 | 49.50 | 48.47 | 48.57 | 4,181,086 | -0.70(-1.42%) |
Dec 28, 2007 | 50.00 | 50.00 | 49.10 | 49.27 | 3,671,988 | +0.04(+0.09%) |
Dec 27, 2007 | 49.19 | 49.72 | 49.02 | 49.23 | 5,140,061 | -0.02(-0.04%) |
Dec 26, 2007 | 49.39 | 49.54 | 48.36 | 49.25 | 5,061,465 | +0.80(+1.65%) |
Dec 24, 2007 | 47.87 | 48.51 | 47.48 | 48.45 | 2,277,560 | +0.61(+1.27%) |
Dec 21, 2007 | 45.86 | 47.91 | 45.86 | 47.84 | 12,248,166 | +2.00(+4.36%) |
Dec 20, 2007 | 45.82 | 45.92 | 45.17 | 45.84 | 6,874,218 | +0.45(+0.99%) |
Dec 19, 2007 | 45.17 | 45.68 | 44.64 | 45.39 | 8,580,091 | +1.00(+2.26%) |
Dec 18, 2007 | 43.86 | 44.80 | 43.64 | 44.39 | 8,452,057 | +0.93(+2.15%) |
Dec 17, 2007 | 44.69 | 44.69 | 43.14 | 43.46 | 7,359,841 | -1.34(-2.99%) |
Dec 14, 2007 | 45.81 | 45.84 | 44.77 | 44.80 | 6,886,421 | -1.38(-2.99%) |
Dec 13, 2007 | 45.40 | 46.34 | 45.21 | 46.18 | 8,776,744 | +0.46(+1.01%) |
Dec 12, 2007 | 45.19 | 46.37 | 45.19 | 45.72 | 11,077,695 | +1.61(+3.65%) |
Dec 11, 2007 | 45.59 | 46.18 | 43.85 | 44.11 | 10,057,270 | -1.32(-2.90%) |
Dec 10, 2007 | 45.59 | 46.11 | 45.16 | 45.43 | 7,568,889 | -0.19(-0.41%) |
Dec 07, 2007 | 45.74 | 45.98 | 45.10 | 45.62 | 6,396,178 | -0.15(-0.33%) |
Dec 06, 2007 | 44.16 | 45.78 | 43.84 | 45.77 | 10,131,593 | +1.41(+3.19%) |
Dec 05, 2007 | 44.25 | 45.39 | 43.76 | 44.35 | 10,772,878 | +0.59(+1.36%) |
Dec 04, 2007 | 44.32 | 44.41 | 43.55 | 43.76 | 7,146,260 | -0.75(-1.69%) |
Dec 03, 2007 | 43.65 | 45.00 | 43.65 | 44.51 | 9,248,901 | +0.49(+1.12%) |
Nov 30, 2007 | 44.47 | 44.64 | 43.39 | 44.02 | 12,405,770 | -0.13(-0.30%) |
Nov 29, 2007 | 44.03 | 45.12 | 43.75 | 44.15 | 8,424,865 | +0.12(+0.27%) |
Nov 28, 2007 | 43.64 | 44.23 | 42.40 | 44.03 | 14,410,967 | +0.80(+1.85%) |
Nov 27, 2007 | 43.43 | 43.45 | 42.27 | 43.23 | 13,686,934 | -0.47(-1.08%) |
Nov 26, 2007 | 45.58 | 46.01 | 43.44 | 43.70 | 10,915,257 | -1.79(-3.93%) |
Nov 23, 2007 | 44.73 | 45.68 | 44.42 | 45.49 | 3,758,427 | +1.15(+2.59%) |
Nov 21, 2007 | 44.68 | 46.69 | 44.16 | 44.34 | 14,161,457 | -0.64(-1.43%) |
Nov 20, 2007 | 43.07 | 45.36 | 43.06 | 44.98 | 10,614,149 | +2.08(+4.84%) |
Nov 19, 2007 | 43.32 | 43.82 | 42.65 | 42.91 | 10,075,491 | -0.31(-0.72%) |
Nov 16, 2007 | 41.99 | 43.31 | 41.93 | 43.22 | 11,271,709 | +1.59(+3.82%) |
Nov 15, 2007 | 42.81 | 43.14 | 41.21 | 41.63 | 10,317,916 | -1.49(-3.45%) |
Nov 14, 2007 | 43.51 | 44.59 | 43.04 | 43.12 | 7,071,729 | +0.09(+0.21%) |
Nov 13, 2007 | 42.86 | 43.09 | 41.48 | 43.03 | 12,549,919 | +0.61(+1.44%) |
Nov 12, 2007 | 44.28 | 44.28 | 42.24 | 42.42 | 12,617,506 | -2.24(-5.02%) |
Nov 09, 2007 | 45.04 | 45.99 | 44.44 | 44.66 | 12,995,697 | -0.72(-1.59%) |
Nov 08, 2007 | 44.94 | 46.03 | 44.16 | 45.38 | 14,371,900 | +0.66(+1.47%) |
Nov 07, 2007 | 46.62 | 46.90 | 44.67 | 44.72 | 12,804,039 | -1.77(-3.81%) |
Nov 06, 2007 | 44.79 | 46.64 | 44.69 | 46.49 | 32,715,090 | +1.86(+4.17%) |
Nov 05, 2007 | 43.33 | 44.79 | 42.59 | 44.63 | 12,804,147 | +1.26(+2.91%) |
Nov 02, 2007 | 42.59 | 43.45 | 42.21 | 43.37 | 14,621,403 | +1.25(+2.97%) |
Nov 01, 2007 | 42.84 | 43.53 | 41.77 | 42.12 | 11,253,610 | -1.44(-3.32%) |
Oct 31, 2007 | 42.50 | 43.85 | 42.03 | 43.56 | 12,678,024 | +1.42(+3.37%) |
Oct 30, 2007 | 43.87 | 43.96 | 42.04 | 42.15 | 11,374,069 | -2.16(-4.88%) |
Oct 29, 2007 | 44.92 | 45.06 | 44.17 | 44.31 | 9,830,128 | -0.34(-0.76%) |
Oct 26, 2007 | 44.15 | 45.06 | 44.12 | 44.65 | 11,687,106 | +1.09(+2.49%) |
Oct 25, 2007 | 43.09 | 44.04 | 42.71 | 43.56 | 9,923,901 | +0.77(+1.80%) |
Oct 24, 2007 | 41.69 | 42.95 | 41.66 | 42.80 | 12,836,343 | +0.68(+1.62%) |
Oct 23, 2007 | 42.06 | 42.62 | 41.33 | 42.11 | 9,040,980 | +0.98(+2.38%) |
Oct 22, 2007 | 40.45 | 41.49 | 40.40 | 41.14 | 10,878,759 | -0.95(-2.26%) |
Oct 19, 2007 | 43.98 | 44.07 | 41.91 | 42.09 | 12,967,463 | -2.16(-4.89%) |
Oct 18, 2007 | 44.04 | 44.40 | 43.83 | 44.25 | 8,298,231 | +0.22(+0.50%) |
Oct 17, 2007 | 45.07 | 45.10 | 43.71 | 44.03 | 8,999,274 | -0.54(-1.20%) |
Oct 16, 2007 | 43.61 | 44.80 | 43.26 | 44.57 | 12,848,113 | +0.96(+2.20%) |
Oct 15, 2007 | 44.16 | 44.52 | 43.48 | 43.61 | 10,955,631 | -0.06(-0.13%) |
Oct 12, 2007 | 43.07 | 43.87 | 42.81 | 43.67 | 6,620,949 | +0.91(+2.14%) |
Oct 11, 2007 | 42.77 | 44.16 | 42.30 | 42.75 | 10,910,617 | +0.36(+0.85%) |
Oct 10, 2007 | 41.65 | 42.57 | 41.56 | 42.39 | 5,574,592 | +0.18(+0.43%) |
Oct 09, 2007 | 41.22 | 42.27 | 41.07 | 42.21 | 7,040,882 | +1.09(+2.65%) |
Oct 08, 2007 | 41.23 | 41.63 | 40.95 | 41.12 | 6,650,156 | -0.78(-1.87%) |
Oct 05, 2007 | 41.77 | 42.04 | 41.52 | 41.90 | 8,357,986 | +0.37(+0.88%) |
Oct 04, 2007 | 40.38 | 41.77 | 39.93 | 41.53 | 15,992,264 | +1.09(+2.70%) |
Oct 03, 2007 | 40.90 | 40.99 | 40.13 | 40.44 | 8,515,217 | -0.73(-1.78%) |
Oct 02, 2007 | 41.61 | 41.68 | 40.75 | 41.17 | 9,542,339 | -0.56(-1.35%) |
Oct 01, 2007 | 40.45 | 41.80 | 40.39 | 41.74 | 11,875,561 | +1.31(+3.23%) |
Sep 28, 2007 | 40.88 | 41.26 | 40.17 | 40.43 | 7,377,518 | -0.39(-0.96%) |
Sep 27, 2007 | 40.57 | 41.10 | 40.35 | 40.82 | 11,035,537 | +0.52(+1.30%) |
Sep 26, 2007 | 40.09 | 40.40 | 39.71 | 40.30 | 13,814,008 | +0.59(+1.48%) |
Sep 25, 2007 | 39.79 | 39.86 | 39.33 | 39.71 | 7,808,263 | -0.47(-1.18%) |
Sep 24, 2007 | 40.37 | 40.59 | 39.94 | 40.18 | 9,178,142 | -0.45(-1.12%) |
Sep 21, 2007 | 40.79 | 40.93 | 40.30 | 40.64 | 7,685,768 | +0.33(+0.83%) |
Sep 20, 2007 | 40.56 | 40.62 | 40.06 | 40.30 | 7,577,535 | -0.26(-0.64%) |
Sep 19, 2007 | 40.55 | 41.55 | 40.47 | 40.56 | 10,448,779 | +0.33(+0.82%) |
Sep 18, 2007 | 38.50 | 40.45 | 38.37 | 40.23 | 10,742,133 | +1.73(+4.49%) |
Sep 17, 2007 | 38.45 | 38.80 | 38.27 | 38.50 | 6,559,613 | -0.05(-0.13%) |
Sep 14, 2007 | 39.18 | 39.20 | 38.34 | 38.56 | 8,246,561 | -0.62(-1.59%) |
Sep 13, 2007 | 38.38 | 39.49 | 38.24 | 39.18 | 8,615,297 | +0.79(+2.05%) |
Sep 12, 2007 | 37.67 | 38.86 | 37.65 | 38.39 | 13,371,278 | +0.60(+1.59%) |
Sep 11, 2007 | 37.02 | 37.81 | 36.61 | 37.79 | 8,480,823 | +0.77(+2.08%) |
Sep 10, 2007 | 36.92 | 37.46 | 35.87 | 37.02 | 8,946,177 | -0.22(-0.59%) |
Sep 07, 2007 | 36.80 | 37.67 | 36.73 | 37.24 | 9,098,495 | -0.04(-0.12%) |
Sep 06, 2007 | 36.67 | 37.72 | 36.96 | 37.29 | 8,390,757 | +0.46(+1.25%) |
Sep 05, 2007 | 36.38 | 36.91 | 36.30 | 36.83 | 8,589,712 | +0.22(+0.60%) |
Sep 04, 2007 | 35.77 | 36.95 | 35.71 | 36.61 | 7,980,333 | +0.84(+2.35%) |
Aug 31, 2007 | 36.05 | 36.35 | 35.71 | 35.77 | 5,460,460 | +0.20(+0.55%) |
Aug 30, 2007 | 35.48 | 35.96 | 35.05 | 35.57 | 5,441,281 | +0.09(+0.25%) |
Aug 29, 2007 | 35.05 | 35.64 | 34.61 | 35.48 | 11,695,665 | +0.98(+2.85%) |
Aug 28, 2007 | 35.31 | 35.55 | 34.45 | 34.50 | 10,301,188 | -1.06(-2.98%) |
Aug 27, 2007 | 35.62 | 35.91 | 35.33 | 35.56 | 4,123,805 | -0.23(-0.65%) |
Aug 24, 2007 | 34.86 | 35.90 | 34.82 | 35.79 | 6,493,717 | +1.05(+3.03%) |
Aug 23, 2007 | 34.67 | 35.48 | 34.33 | 34.74 | 6,368,027 | +0.07(+0.20%) |
Aug 22, 2007 | 34.69 | 35.21 | 34.22 | 34.67 | 8,656,123 | +0.25(+0.71%) |
Aug 21, 2007 | 34.73 | 35.01 | 33.95 | 34.42 | 7,033,090 | -0.30(-0.87%) |
Aug 20, 2007 | 33.96 | 35.03 | 33.81 | 34.73 | 8,472,581 | +0.45(+1.31%) |
Aug 17, 2007 | 34.63 | 34.76 | 33.36 | 34.28 | 12,564,716 | +0.78(+2.32%) |
Aug 16, 2007 | 34.18 | 33.68 | 31.96 | 33.50 | 17,997,914 | -0.68(-1.99%) |
Aug 15, 2007 | 35.02 | 35.43 | 34.04 | 34.18 | 9,312,171 | -0.67(-1.92%) |
Aug 14, 2007 | 35.61 | 35.65 | 34.80 | 34.85 | 9,082,169 | -0.23(-0.65%) |
Aug 13, 2007 | 35.10 | 35.74 | 35.02 | 35.08 | 5,888,725 | -0.03(-0.07%) |
Aug 10, 2007 | 34.08 | 35.36 | 33.75 | 35.10 | 10,971,798 | +0.66(+1.90%) |
Aug 09, 2007 | 34.70 | 35.20 | 34.07 | 34.45 | 12,194,937 | -1.11(-3.12%) |
Aug 08, 2007 | 35.39 | 36.15 | 34.97 | 35.56 | 9,862,620 | +0.64(+1.82%) |
Aug 07, 2007 | 34.25 | 35.39 | 33.76 | 34.92 | 11,935,949 | +0.67(+1.95%) |
Aug 06, 2007 | 34.87 | 34.98 | 33.60 | 34.25 | 16,987,164 | -0.88(-2.51%) |
Aug 03, 2007 | 35.30 | 35.94 | 35.05 | 35.14 | 12,717,193 | -0.81(-2.25%) |
Aug 02, 2007 | 36.24 | 36.33 | 35.30 | 35.94 | 11,217,631 | -0.15(-0.42%) |
Aug 01, 2007 | 35.79 | 36.73 | 35.12 | 36.09 | 14,176,554 | +0.31(+0.86%) |
Jul 31, 2007 | 36.59 | 37.00 | 35.70 | 35.79 | 11,026,480 | -0.44(-1.20%) |
Jul 30, 2007 | 36.35 | 36.44 | 35.43 | 36.22 | 10,720,510 | +0.32(+0.90%) |
Jul 27, 2007 | 36.73 | 36.76 | 35.26 | 35.90 | 14,490,958 | -0.80(-2.18%) |
Jul 26, 2007 | 37.73 | 38.01 | 35.80 | 36.70 | 16,550,541 | -1.61(-4.20%) |
Jul 25, 2007 | 37.70 | 38.40 | 36.42 | 38.31 | 11,438,737 | +0.98(+2.62%) |
Jul 24, 2007 | 38.33 | 38.48 | 36.95 | 37.33 | 10,054,152 | -1.39(-3.58%) |
Jul 23, 2007 | 39.53 | 39.55 | 38.27 | 38.72 | 7,939,064 | -0.46(-1.18%) |
Jul 20, 2007 | 39.10 | 39.52 | 38.78 | 39.18 | 9,548,435 | -0.09(-0.22%) |
Jul 19, 2007 | 39.48 | 39.50 | 39.07 | 39.27 | 8,053,191 | +0.20(+0.50%) |
Jul 18, 2007 | 38.04 | 39.24 | 37.86 | 39.07 | 10,997,784 | +1.05(+2.75%) |
Jul 17, 2007 | 39.19 | 39.58 | 37.96 | 38.03 | 12,483,565 | -0.80(-2.06%) |
Jul 16, 2007 | 40.13 | 40.13 | 38.35 | 38.83 | 10,443,067 | -1.30(-3.24%) |
Jul 13, 2007 | 38.90 | 40.56 | 38.84 | 40.13 | 11,403,793 | +1.17(+3.00%) |
Jul 12, 2007 | 38.47 | 39.07 | 37.67 | 38.96 | 9,855,064 | +1.29(+3.42%) |
Jul 11, 2007 | 37.64 | 37.83 | 37.41 | 37.67 | 7,930,513 | -0.05(-0.13%) |
Jul 10, 2007 | 37.98 | 38.33 | 37.70 | 37.72 | 8,029,344 | -0.54(-1.40%) |
Jul 09, 2007 | 37.84 | 38.52 | 37.59 | 38.26 | 8,842,707 | +0.55(+1.46%) |
Jul 06, 2007 | 37.89 | 37.89 | 37.44 | 37.71 | 5,986,170 | +0.20(+0.52%) |
Jul 05, 2007 | 37.02 | 37.71 | 36.94 | 37.51 | 7,405,088 | +0.42(+1.12%) |
Jul 03, 2007 | 37.12 | 37.35 | 37.05 | 37.10 | 3,087,091 | +0.05(+0.14%) |
Jul 02, 2007 | 36.52 | 37.05 | 36.59 | 37.05 | 6,369,794 | +0.53(+1.45%) |
Jun 29, 2007 | 36.57 | 37.08 | 36.27 | 36.52 | 9,107,975 | +0.38(+1.05%) |
Jun 28, 2007 | 36.09 | 36.54 | 36.03 | 36.14 | 8,470,441 | +0.30(+0.83%) |
Jun 27, 2007 | 34.93 | 35.99 | 34.37 | 35.84 | 12,455,398 | +0.58(+1.65%) |
Jun 26, 2007 | 36.49 | 36.69 | 35.06 | 35.26 | 13,404,677 | -1.16(-3.19%) |
Jun 25, 2007 | 36.78 | 36.95 | 36.20 | 36.42 | 9,309,938 | -0.68(-1.82%) |
Jun 22, 2007 | 37.10 | 37.31 | 36.59 | 37.10 | 12,759,569 | +0.18(+0.48%) |
Jun 21, 2007 | 36.03 | 37.00 | 36.31 | 36.92 | 8,595,893 | +0.89(+2.47%) |
Jun 20, 2007 | 36.85 | 37.06 | 35.94 | 36.03 | 11,770,318 | -1.26(-3.37%) |
Jun 19, 2007 | 37.47 | 37.50 | 37.05 | 37.29 | 7,568,659 | -0.18(-0.47%) |
Jun 18, 2007 | 37.45 | 37.68 | 37.38 | 37.46 | 5,726,580 | +0.04(+0.12%) |
Jun 15, 2007 | 37.34 | 37.51 | 37.21 | 37.42 | 6,671,077 | +0.37(+0.99%) |
Jun 14, 2007 | 36.59 | 37.36 | 36.52 | 37.05 | 10,618,028 | +0.65(+1.79%) |
Jun 13, 2007 | 35.74 | 36.47 | 35.74 | 36.40 | 7,605,748 | +0.70(+1.96%) |
Jun 12, 2007 | 35.84 | 36.21 | 35.50 | 35.70 | 7,734,449 | -0.26(-0.72%) |
Jun 11, 2007 | 35.81 | 36.40 | 35.63 | 35.96 | 6,263,146 | +0.04(+0.11%) |
Jun 08, 2007 | 35.74 | 35.96 | 35.29 | 35.92 | 6,611,120 | +0.17(+0.48%) |
Jun 07, 2007 | 35.96 | 36.73 | 35.75 | 35.75 | 10,826,039 | -0.62(-1.70%) |
Jun 06, 2007 | 36.65 | 36.66 | 36.13 | 36.37 | 10,929,289 | -0.42(-1.13%) |
Jun 05, 2007 | 36.83 | 36.90 | 36.42 | 36.79 | 9,206,642 | -0.04(-0.12%) |
Jun 04, 2007 | 35.71 | 37.21 | 35.54 | 36.83 | 13,782,012 | +1.29(+3.64%) |
Jun 01, 2007 | 35.12 | 35.81 | 34.89 | 35.54 | 10,372,433 | +0.86(+2.47%) |
May 31, 2007 | 34.76 | 35.12 | 34.53 | 34.68 | 9,642,301 | -0.08(-0.22%) |
May 30, 2007 | 34.11 | 34.85 | 33.84 | 34.76 | 7,301,169 | +0.64(+1.89%) |
May 29, 2007 | 34.40 | 34.40 | 33.89 | 34.11 | 6,792,390 | -0.56(-1.62%) |
May 25, 2007 | 34.03 | 34.74 | 34.33 | 34.68 | 6,486,743 | +0.65(+1.91%) |
May 24, 2007 | 34.26 | 34.68 | 33.89 | 34.03 | 9,837,602 | -0.43(-1.25%) |
May 23, 2007 | 34.50 | 34.77 | 34.24 | 34.45 | 10,409,823 | +0.06(+0.17%) |
May 22, 2007 | 34.65 | 34.90 | 34.37 | 34.40 | 7,092,240 | -0.17(-0.49%) |
May 21, 2007 | 34.42 | 34.81 | 34.26 | 34.57 | 9,297,955 | +0.08(+0.22%) |
May 18, 2007 | 34.35 | 34.66 | 33.66 | 34.49 | 11,763,816 | +0.43(+1.26%) |
May 17, 2007 | 33.60 | 34.25 | 33.24 | 34.06 | 7,858,253 | +0.62(+1.87%) |
May 16, 2007 | 33.09 | 33.55 | 32.84 | 33.44 | 7,812,247 | +0.42(+1.28%) |
May 15, 2007 | 32.71 | 33.31 | 32.59 | 33.02 | 9,531,504 | +0.30(+0.93%) |
May 14, 2007 | 32.76 | 32.98 | 32.49 | 32.71 | 9,890,189 | -0.05(-0.15%) |
May 11, 2007 | 32.02 | 32.87 | 32.02 | 32.76 | 9,235,121 | +0.91(+2.87%) |
May 10, 2007 | 32.49 | 32.49 | 31.72 | 31.85 | 7,702,101 | -0.49(-1.50%) |
May 09, 2007 | 32.28 | 32.44 | 31.81 | 32.33 | 6,855,682 | +0.08(+0.25%) |
May 08, 2007 | 32.37 | 32.42 | 31.90 | 32.25 | 6,536,765 | -0.24(-0.74%) |
May 07, 2007 | 32.46 | 32.59 | 32.18 | 32.49 | 5,710,496 | -0.09(-0.29%) |
May 04, 2007 | 32.76 | 33.12 | 32.33 | 32.59 | 8,065,152 | -0.13(-0.40%) |
May 03, 2007 | 32.38 | 32.90 | 32.25 | 32.72 | 6,736,162 | +0.34(+1.05%) |
May 02, 2007 | 32.16 | 32.52 | 32.08 | 32.38 | 5,561,341 | +0.35(+1.10%) |