Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 45.72 | 46.55 | 45.46 | 45.83 | 35,310,520 | +0.17(+0.37%) |
Mar 28, 2008 | 45.81 | 46.42 | 45.54 | 45.66 | 28,221,598 | -0.12(-0.26%) |
Mar 27, 2008 | 46.33 | 46.78 | 45.78 | 45.78 | 36,328,868 | -0.39(-0.85%) |
Mar 26, 2008 | 45.30 | 46.49 | 45.28 | 46.17 | 37,357,520 | +0.98(+2.17%) |
Mar 25, 2008 | 44.87 | 45.47 | 44.58 | 45.19 | 35,310,208 | +0.45(+1.00%) |
Mar 24, 2008 | 44.33 | 45.38 | 44.19 | 44.74 | 25,117,338 | +0.77(+1.75%) |
Mar 21, 2008 | 43.39 | 44.40 | 42.76 | 43.97 | 60,449,008 | +0.00(+0.00%) |
Mar 20, 2008 | 43.39 | 44.40 | 42.76 | 43.97 | 60,449,008 | +0.07(+0.16%) |
Mar 19, 2008 | 46.40 | 46.67 | 43.90 | 43.90 | 70,040,264 | -2.86(-6.11%) |
Mar 18, 2008 | 45.71 | 46.76 | 45.66 | 46.76 | 44,318,940 | +1.96(+4.37%) |
Mar 17, 2008 | 44.90 | 45.84 | 44.20 | 44.80 | 50,944,632 | -1.62(-3.49%) |
Mar 14, 2008 | 47.72 | 47.79 | 45.71 | 46.43 | 45,346,628 | -0.86(-1.83%) |
Mar 13, 2008 | 46.03 | 47.48 | 45.72 | 47.29 | 40,598,044 | +0.78(+1.67%) |
Mar 12, 2008 | 47.20 | 47.47 | 46.51 | 46.51 | 35,265,308 | -0.90(-1.90%) |
Mar 11, 2008 | 46.26 | 47.41 | 45.97 | 47.41 | 54,601,936 | +2.17(+4.80%) |
Mar 10, 2008 | 45.90 | 46.16 | 45.18 | 45.24 | 46,739,804 | -0.57(-1.23%) |
Mar 07, 2008 | 46.57 | 46.75 | 45.42 | 45.80 | 48,964,356 | -1.30(-2.76%) |
Mar 06, 2008 | 47.85 | 48.03 | 46.84 | 47.10 | 37,484,692 | -0.96(-2.00%) |
Mar 05, 2008 | 47.20 | 48.07 | 47.10 | 48.07 | 35,689,604 | +1.18(+2.52%) |
Mar 04, 2008 | 47.53 | 47.79 | 46.16 | 46.89 | 54,335,964 | -0.93(-1.95%) |
Mar 03, 2008 | 47.26 | 48.27 | 46.99 | 47.82 | 38,544,424 | +0.59(+1.25%) |
Feb 29, 2008 | 48.53 | 48.69 | 47.04 | 47.23 | 33,465,930 | -1.62(-3.32%) |
Feb 28, 2008 | 47.88 | 49.07 | 47.88 | 48.85 | 24,312,662 | +0.83(+1.72%) |
Feb 27, 2008 | 48.39 | 48.66 | 47.91 | 48.02 | 25,519,714 | -0.63(-1.30%) |
Feb 26, 2008 | 47.45 | 48.66 | 47.30 | 48.66 | 26,784,344 | +0.81(+1.70%) |
Feb 25, 2008 | 46.48 | 47.92 | 46.46 | 47.84 | 33,598,452 | +1.33(+2.86%) |
Feb 22, 2008 | 46.44 | 46.67 | 45.44 | 46.51 | 27,083,770 | +0.52(+1.13%) |
Feb 21, 2008 | 47.18 | 47.28 | 45.95 | 45.99 | 46,091,916 | -1.30(-2.74%) |
Feb 20, 2008 | 46.08 | 47.34 | 45.89 | 47.29 | 30,018,290 | +0.56(+1.20%) |
Feb 19, 2008 | 45.98 | 46.79 | 45.89 | 46.73 | 46,263,252 | +1.49(+3.29%) |
Feb 18, 2008 | 45.48 | 45.48 | 44.46 | 45.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.48 | 45.48 | 44.46 | 45.24 | 34,304,788 | +0.08(+0.18%) |
Feb 14, 2008 | 45.64 | 46.07 | 45.15 | 45.16 | 40,796,724 | -0.39(-0.86%) |
Feb 13, 2008 | 44.74 | 45.55 | 44.46 | 45.55 | 33,355,114 | +1.08(+2.43%) |
Feb 12, 2008 | 44.63 | 45.18 | 43.81 | 44.47 | 41,917,728 | -0.02(-0.06%) |
Feb 11, 2008 | 43.41 | 44.49 | 42.95 | 44.49 | 49,919,524 | +1.12(+2.58%) |
Feb 08, 2008 | 42.71 | 43.38 | 42.57 | 43.38 | 27,823,264 | +0.63(+1.47%) |
Feb 07, 2008 | 41.62 | 42.96 | 41.56 | 42.75 | 41,224,728 | +0.83(+1.97%) |
Feb 06, 2008 | 42.97 | 43.19 | 41.82 | 41.92 | 45,838,048 | -0.58(-1.37%) |
Feb 05, 2008 | 43.64 | 43.72 | 42.51 | 42.51 | 44,597,932 | -1.83(-4.13%) |
Feb 04, 2008 | 44.38 | 44.59 | 43.76 | 44.34 | 27,788,784 | +0.03(+0.07%) |
Feb 01, 2008 | 43.79 | 44.47 | 43.61 | 44.31 | 38,105,836 | +1.09(+2.51%) |
Jan 31, 2008 | 42.86 | 43.96 | 42.54 | 43.22 | 38,505,584 | -0.35(-0.80%) |
Jan 30, 2008 | 43.90 | 44.84 | 43.33 | 43.57 | 40,010,220 | -0.55(-1.25%) |
Jan 29, 2008 | 43.74 | 44.31 | 43.58 | 44.12 | 29,998,794 | +0.49(+1.12%) |
Jan 28, 2008 | 42.59 | 43.75 | 42.32 | 43.63 | 36,221,128 | +0.97(+2.27%) |
Jan 25, 2008 | 44.08 | 44.44 | 42.54 | 42.66 | 50,524,952 | -0.78(-1.79%) |
Jan 24, 2008 | 42.25 | 43.68 | 42.22 | 43.44 | 52,491,504 | +1.48(+3.52%) |
Jan 23, 2008 | 40.39 | 42.00 | 39.10 | 41.96 | 88,062,456 | +0.39(+0.93%) |
Jan 22, 2008 | 39.62 | 42.33 | 39.12 | 41.58 | 64,556,496 | -1.21(-2.83%) |
Jan 21, 2008 | 43.00 | 43.48 | 41.69 | 42.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.00 | 43.48 | 41.69 | 42.79 | 66,897,384 | +0.09(+0.22%) |
Jan 17, 2008 | 44.79 | 45.43 | 42.60 | 42.69 | 61,461,928 | -1.68(-3.78%) |
Jan 16, 2008 | 45.64 | 46.05 | 44.13 | 44.37 | 70,511,352 | -1.53(-3.33%) |
Jan 15, 2008 | 47.25 | 47.25 | 45.90 | 45.90 | 42,885,812 | -1.98(-4.14%) |
Jan 14, 2008 | 47.46 | 47.96 | 47.38 | 47.88 | 32,440,716 | +0.93(+1.98%) |
Jan 11, 2008 | 47.19 | 47.84 | 46.80 | 46.95 | 46,331,200 | -0.58(-1.22%) |
Jan 10, 2008 | 47.41 | 47.82 | 46.15 | 47.52 | 37,124,372 | -0.20(-0.42%) |
Jan 09, 2008 | 47.10 | 48.03 | 46.97 | 47.72 | 40,401,752 | +0.62(+1.32%) |
Jan 08, 2008 | 48.36 | 48.55 | 47.10 | 47.10 | 36,405,776 | -0.84(-1.75%) |
Jan 07, 2008 | 48.44 | 48.82 | 47.34 | 47.94 | 52,188,420 | -0.19(-0.39%) |
Jan 04, 2008 | 49.49 | 110.63 | 48.13 | 48.13 | 43,281,928 | -1.83(-3.66%) |
Jan 03, 2008 | 49.72 | 50.15 | 49.59 | 49.95 | 23,519,190 | +0.58(+1.18%) |
Jan 02, 2008 | 49.65 | 49.87 | 49.23 | 49.37 | 31,072,022 | +0.09(+0.19%) |
Jan 01, 2008 | 49.95 | 49.95 | 49.09 | 49.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.95 | 49.95 | 49.09 | 49.28 | 18,204,340 | -0.63(-1.27%) |
Dec 28, 2007 | 49.77 | 49.97 | 49.46 | 49.91 | 16,893,316 | +0.42(+0.84%) |
Dec 27, 2007 | 50.05 | 50.05 | 49.37 | 49.49 | 17,552,432 | -0.53(-1.06%) |
Dec 26, 2007 | 49.52 | 50.05 | 49.34 | 50.02 | 22,536,752 | +0.55(+1.12%) |
Dec 24, 2007 | 49.43 | 49.47 | 48.93 | 49.47 | 30,597,238 | +0.22(+0.45%) |
Dec 21, 2007 | 48.16 | 49.24 | 48.08 | 49.24 | 28,293,638 | +1.12(+2.32%) |
Dec 20, 2007 | 47.93 | 48.13 | 47.28 | 48.13 | 20,952,124 | +0.60(+1.27%) |
Dec 19, 2007 | 47.11 | 47.80 | 47.11 | 47.52 | 27,106,520 | +0.45(+0.96%) |
Dec 18, 2007 | 47.12 | 47.36 | 46.31 | 47.07 | 33,609,484 | +0.45(+0.96%) |
Dec 17, 2007 | 47.38 | 47.48 | 46.28 | 46.62 | 43,771,840 | -0.85(-1.79%) |
Dec 14, 2007 | 48.12 | 48.15 | 47.43 | 47.48 | 24,296,430 | -0.77(-1.60%) |
Dec 13, 2007 | 47.82 | 48.29 | 47.46 | 48.25 | 24,827,430 | +0.12(+0.25%) |
Dec 12, 2007 | 47.66 | 48.28 | 47.38 | 48.13 | 38,677,756 | +1.52(+3.26%) |
Dec 11, 2007 | 47.78 | 48.17 | 46.58 | 46.61 | 32,209,160 | -1.18(-2.47%) |
Dec 10, 2007 | 47.57 | 47.88 | 47.40 | 47.79 | 18,338,428 | +0.48(+1.01%) |
Dec 07, 2007 | 47.38 | 47.64 | 47.02 | 47.31 | 19,931,926 | -0.29(-0.61%) |
Dec 06, 2007 | 46.35 | 47.60 | 46.16 | 47.60 | 34,033,888 | +1.27(+2.73%) |
Dec 05, 2007 | 45.95 | 46.61 | 45.87 | 46.33 | 39,436,696 | +1.00(+2.21%) |
Dec 04, 2007 | 45.70 | 45.74 | 45.33 | 45.33 | 23,456,868 | -0.47(-1.02%) |
Dec 03, 2007 | 45.26 | 46.03 | 45.26 | 45.80 | 31,476,102 | +0.17(+0.38%) |
Nov 30, 2007 | 45.44 | 45.80 | 44.93 | 45.62 | 27,483,816 | +0.14(+0.30%) |
Nov 29, 2007 | 45.18 | 45.77 | 45.00 | 45.49 | 31,801,076 | +0.50(+1.10%) |
Nov 28, 2007 | 44.68 | 45.12 | 44.19 | 44.99 | 36,992,384 | +1.09(+2.48%) |
Nov 27, 2007 | 43.84 | 44.29 | 43.23 | 43.90 | 46,318,656 | -0.49(-1.11%) |
Nov 26, 2007 | 45.98 | 46.12 | 44.40 | 44.40 | 40,764,188 | -1.59(-3.46%) |
Nov 23, 2007 | 44.87 | 45.98 | 44.87 | 45.98 | 11,064,645 | +1.18(+2.63%) |
Nov 21, 2007 | 45.40 | 45.77 | 44.79 | 44.80 | 31,833,670 | -0.99(-2.17%) |
Nov 20, 2007 | 44.95 | 46.08 | 44.71 | 45.80 | 45,395,688 | +1.43(+3.22%) |
Nov 19, 2007 | 44.93 | 45.19 | 44.23 | 44.37 | 28,608,086 | -0.75(-1.67%) |
Nov 16, 2007 | 44.52 | 45.23 | 44.38 | 45.12 | 40,967,804 | +1.16(+2.63%) |
Nov 15, 2007 | 45.06 | 45.39 | 43.84 | 43.97 | 46,786,412 | -1.52(-3.33%) |
Nov 14, 2007 | 46.02 | 46.28 | 45.11 | 45.48 | 35,609,356 | -0.07(-0.15%) |
Nov 13, 2007 | 44.37 | 45.55 | 43.89 | 45.55 | 45,091,132 | +1.55(+3.53%) |
Nov 12, 2007 | 45.49 | 45.80 | 44.00 | 44.00 | 51,151,448 | -2.24(-4.84%) |
Nov 09, 2007 | 46.51 | 47.01 | 46.20 | 46.23 | 45,834,080 | -0.87(-1.85%) |
Nov 08, 2007 | 46.66 | 47.92 | 46.34 | 47.10 | 59,843,756 | +0.81(+1.74%) |
Nov 07, 2007 | 48.25 | 48.25 | 46.30 | 46.30 | 48,153,588 | -1.99(-4.12%) |
Nov 06, 2007 | 47.20 | 48.28 | 47.20 | 48.28 | 29,199,958 | +1.56(+3.34%) |
Nov 05, 2007 | 46.56 | 47.07 | 46.20 | 46.72 | 39,992,588 | -0.38(-0.80%) |
Nov 02, 2007 | 46.42 | 47.12 | 46.05 | 47.10 | 45,144,484 | +0.87(+1.88%) |
Nov 01, 2007 | 46.93 | 47.67 | 46.20 | 46.23 | 35,823,792 | -1.40(-2.93%) |
Oct 31, 2007 | 46.89 | 47.77 | 46.62 | 47.63 | 47,157,076 | +1.25(+2.69%) |
Oct 30, 2007 | 47.70 | 47.70 | 46.38 | 46.38 | 39,888,084 | -1.63(-3.40%) |
Oct 29, 2007 | 47.82 | 48.22 | 47.82 | 48.02 | 15,562,644 | +0.23(+0.48%) |
Oct 26, 2007 | 47.75 | 48.08 | 47.46 | 47.79 | 25,407,554 | +0.71(+1.52%) |
Oct 25, 2007 | 46.97 | 47.36 | 46.54 | 47.07 | 32,305,398 | +0.44(+0.95%) |
Oct 24, 2007 | 46.23 | 46.82 | 45.76 | 46.63 | 37,312,972 | +0.30(+0.66%) |
Oct 23, 2007 | 46.02 | 46.51 | 45.53 | 46.33 | 34,285,528 | +0.65(+1.43%) |
Oct 22, 2007 | 45.70 | 45.93 | 45.13 | 45.67 | 50,347,288 | -0.53(-1.14%) |
Oct 19, 2007 | 48.10 | 48.10 | 46.20 | 46.20 | 53,839,136 | -2.30(-4.74%) |
Oct 18, 2007 | 48.13 | 48.54 | 47.98 | 48.50 | 34,173,392 | +0.37(+0.77%) |
Oct 17, 2007 | 48.68 | 48.75 | 47.71 | 48.13 | 37,392,072 | -0.31(-0.64%) |
Oct 16, 2007 | 48.25 | 48.68 | 48.18 | 48.44 | 32,243,004 | +0.12(+0.26%) |
Oct 15, 2007 | 48.34 | 48.69 | 48.12 | 48.31 | 30,204,958 | +0.39(+0.82%) |
Oct 12, 2007 | 47.53 | 48.08 | 47.50 | 47.92 | 22,438,478 | +0.45(+0.94%) |
Oct 11, 2007 | 48.07 | 48.49 | 47.00 | 47.48 | 52,110,796 | +1.30(+2.82%) |
Oct 10, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 46.28 | 46.46 | 46.04 | 46.17 | 21,086,262 | -0.47(-1.01%) |
Oct 05, 2007 | 46.64 | 46.75 | 46.00 | 46.64 | 26,015,596 | +0.22(+0.48%) |
Oct 04, 2007 | 46.05 | 46.60 | 45.64 | 46.42 | 25,060,198 | +0.17(+0.38%) |
Oct 03, 2007 | 46.21 | 46.48 | 45.92 | 46.25 | 35,306,788 | -0.27(-0.59%) |
Oct 02, 2007 | 46.90 | 46.94 | 46.12 | 46.52 | 35,252,072 | -0.74(-1.56%) |
Oct 01, 2007 | 46.42 | 47.28 | 46.38 | 47.26 | 31,309,918 | +0.81(+1.74%) |
Sep 28, 2007 | 47.09 | 47.26 | 46.34 | 46.45 | 28,040,406 | -0.43(-0.93%) |
Sep 27, 2007 | 46.74 | 46.93 | 46.49 | 46.89 | 20,278,752 | +0.60(+1.30%) |
Sep 26, 2007 | 46.60 | 46.77 | 45.76 | 46.28 | 33,278,714 | +0.13(+0.28%) |
Sep 25, 2007 | 46.31 | 46.35 | 45.88 | 46.15 | 28,130,294 | -0.77(-1.64%) |
Sep 24, 2007 | 47.07 | 47.15 | 46.61 | 46.92 | 28,727,656 | -0.09(-0.18%) |
Sep 21, 2007 | 47.25 | 47.38 | 46.98 | 47.01 | 19,681,586 | +0.16(+0.33%) |
Sep 20, 2007 | 46.79 | 47.03 | 46.53 | 46.85 | 26,236,854 | -0.03(-0.07%) |
Sep 19, 2007 | 46.48 | 47.21 | 46.58 | 46.89 | 31,192,274 | +0.40(+0.87%) |
Sep 18, 2007 | 45.26 | 46.57 | 44.88 | 46.48 | 30,021,898 | +1.37(+3.03%) |
Sep 17, 2007 | 44.93 | 45.43 | 44.80 | 45.12 | 21,706,734 | +0.09(+0.21%) |
Sep 14, 2007 | 44.60 | 45.31 | 44.59 | 45.02 | 22,587,254 | +0.12(+0.28%) |
Sep 13, 2007 | 44.69 | 45.17 | 44.63 | 44.90 | 24,536,910 | +0.28(+0.63%) |
Sep 12, 2007 | 44.18 | 44.89 | 44.18 | 44.62 | 38,705,356 | +0.31(+0.70%) |
Sep 11, 2007 | 43.59 | 44.41 | 43.27 | 44.31 | 43,601,084 | +0.75(+1.71%) |
Sep 10, 2007 | 43.80 | 43.85 | 42.71 | 43.56 | 49,754,008 | -0.07(-0.16%) |
Sep 07, 2007 | 44.07 | 44.13 | 43.52 | 43.63 | 32,350,020 | -0.96(-2.14%) |
Sep 06, 2007 | 44.34 | 44.87 | 44.11 | 44.59 | 28,997,712 | +0.67(+1.53%) |
Sep 05, 2007 | 44.09 | 44.14 | 43.71 | 43.92 | 26,351,670 | -0.24(-0.53%) |
Sep 04, 2007 | 43.22 | 44.45 | 43.10 | 44.15 | 25,597,156 | +0.79(+1.82%) |
Aug 31, 2007 | 43.31 | 43.66 | 42.81 | 43.36 | 21,448,584 | +0.57(+1.32%) |
Aug 30, 2007 | 42.58 | 43.08 | 42.36 | 42.80 | 27,169,548 | -0.02(-0.06%) |
Aug 29, 2007 | 41.76 | 43.00 | 41.71 | 42.82 | 44,064,644 | +1.37(+3.31%) |
Aug 28, 2007 | 42.23 | 42.38 | 41.45 | 41.45 | 31,625,682 | -1.02(-2.41%) |
Aug 27, 2007 | 42.80 | 42.82 | 42.33 | 42.48 | 17,216,952 | -0.53(-1.23%) |
Aug 24, 2007 | 42.29 | 43.16 | 42.20 | 43.00 | 25,176,462 | +0.90(+2.14%) |
Aug 23, 2007 | 41.94 | 42.27 | 41.57 | 42.10 | 28,958,964 | +0.37(+0.89%) |
Aug 22, 2007 | 41.73 | 41.90 | 41.38 | 41.73 | 29,178,016 | +0.50(+1.20%) |
Aug 21, 2007 | 41.64 | 41.97 | 40.99 | 41.23 | 32,876,528 | -0.59(-1.41%) |
Aug 20, 2007 | 41.72 | 42.17 | 40.95 | 41.82 | 53,121,208 | -0.09(-0.22%) |
Aug 17, 2007 | 41.70 | 42.02 | 40.87 | 41.92 | 49,837,080 | +1.49(+3.69%) |
Aug 16, 2007 | 39.95 | 40.64 | 38.96 | 40.43 | 67,709,392 | -0.25(-0.61%) |
Aug 15, 2007 | 41.85 | 42.21 | 40.61 | 40.68 | 41,999,956 | -1.15(-2.75%) |
Aug 14, 2007 | 42.47 | 42.59 | 41.61 | 41.82 | 32,698,224 | -0.28(-0.66%) |
Aug 13, 2007 | 42.64 | 43.11 | 41.96 | 42.10 | 31,704,516 | +0.05(+0.12%) |
Aug 10, 2007 | 41.54 | 42.50 | 40.76 | 42.05 | 44,578,800 | +0.22(+0.53%) |
Aug 09, 2007 | 41.98 | 43.00 | 41.79 | 41.83 | 52,392,940 | -1.24(-2.87%) |
Aug 08, 2007 | 42.63 | 43.53 | 42.33 | 43.07 | 48,707,672 | +0.80(+1.90%) |
Aug 07, 2007 | 40.98 | 42.63 | 40.84 | 42.27 | 61,584,060 | +0.97(+2.35%) |
Aug 06, 2007 | 41.16 | 41.43 | 39.89 | 41.30 | 87,934,648 | +0.10(+0.24%) |
Aug 03, 2007 | 41.63 | 42.45 | 41.17 | 41.20 | 54,862,968 | -1.25(-2.94%) |
Aug 02, 2007 | 42.84 | 43.16 | 41.90 | 42.45 | 54,973,212 | -0.29(-0.68%) |
Aug 01, 2007 | 42.64 | 43.58 | 41.74 | 42.74 | 69,381,208 | -0.11(-0.26%) |
Jul 31, 2007 | 43.87 | 44.08 | 42.85 | 42.85 | 36,657,256 | -0.42(-0.98%) |
Jul 30, 2007 | 42.97 | 43.54 | 42.29 | 43.27 | 52,175,140 | +0.73(+1.72%) |
Jul 27, 2007 | 43.87 | 44.08 | 42.54 | 42.54 | 68,514,768 | -1.27(-2.89%) |
Jul 26, 2007 | 44.84 | 44.94 | 42.96 | 43.81 | 64,033,780 | -1.71(-3.77%) |
Jul 25, 2007 | 45.09 | 45.59 | 44.12 | 45.52 | 52,625,908 | +0.71(+1.59%) |
Jul 24, 2007 | 45.74 | 45.74 | 44.57 | 44.80 | 40,440,204 | -1.34(-2.89%) |
Jul 23, 2007 | 45.98 | 46.35 | 45.58 | 46.14 | 24,382,914 | +0.19(+0.41%) |
Jul 20, 2007 | 46.14 | 46.41 | 45.60 | 45.95 | 32,339,514 | -0.22(-0.47%) |
Jul 19, 2007 | 46.08 | 46.25 | 45.88 | 46.17 | 30,347,836 | +0.42(+0.91%) |
Jul 18, 2007 | 44.76 | 45.85 | 44.63 | 45.76 | 60,096,236 | +1.01(+2.26%) |
Jul 17, 2007 | 45.54 | 45.80 | 44.73 | 44.74 | 39,574,768 | -0.59(-1.30%) |
Jul 16, 2007 | 46.00 | 46.00 | 44.82 | 45.33 | 41,959,088 | -0.59(-1.28%) |
Jul 13, 2007 | 45.44 | 46.15 | 45.35 | 45.92 | 41,037,236 | +0.45(+0.98%) |
Jul 12, 2007 | 44.96 | 45.58 | 44.96 | 45.48 | 50,062,508 | +0.86(+1.93%) |
Jul 11, 2007 | 44.28 | 44.73 | 44.13 | 44.61 | 44,516,952 | +0.17(+0.38%) |
Jul 10, 2007 | 44.67 | 45.13 | 44.34 | 44.44 | 47,303,508 | -0.40(-0.89%) |
Jul 09, 2007 | 44.44 | 44.98 | 44.28 | 44.84 | 30,849,082 | +0.42(+0.94%) |
Jul 06, 2007 | 44.06 | 44.44 | 44.00 | 44.43 | 18,560,796 | +0.60(+1.36%) |
Jul 05, 2007 | 43.97 | 44.19 | 43.38 | 43.83 | 27,040,510 | -0.11(-0.24%) |
Jul 03, 2007 | 43.63 | 43.95 | 43.55 | 43.94 | 8,535,251 | +0.34(+0.77%) |
Jul 02, 2007 | 42.91 | 43.60 | 42.92 | 43.60 | 25,893,744 | +0.76(+1.77%) |
Jun 29, 2007 | 42.93 | 43.38 | 42.62 | 42.84 | 29,363,576 | +0.15(+0.35%) |
Jun 28, 2007 | 42.85 | 43.27 | 42.54 | 42.69 | 27,787,264 | +0.00(+0.00%) |
Jun 27, 2007 | 41.86 | 42.87 | 41.58 | 42.69 | 38,165,812 | +0.65(+1.55%) |
Jun 26, 2007 | 43.10 | 43.10 | 41.99 | 42.04 | 41,584,692 | -0.93(-2.15%) |
Jun 25, 2007 | 43.16 | 43.56 | 42.76 | 42.97 | 40,139,792 | -0.35(-0.80%) |
Jun 22, 2007 | 43.72 | 43.80 | 42.85 | 43.31 | 31,974,218 | -0.43(-0.99%) |
Jun 21, 2007 | 43.10 | 43.79 | 43.02 | 43.75 | 36,806,444 | +0.86(+2.00%) |
Jun 20, 2007 | 44.16 | 44.30 | 42.72 | 42.89 | 47,707,016 | -1.29(-2.91%) |
Jun 19, 2007 | 44.08 | 44.37 | 43.85 | 44.18 | 18,412,496 | +0.05(+0.11%) |
Jun 18, 2007 | 44.13 | 44.35 | 44.02 | 44.13 | 18,741,162 | +0.05(+0.11%) |
Jun 15, 2007 | 43.79 | 44.21 | 43.73 | 44.08 | 26,127,996 | +0.54(+1.24%) |
Jun 14, 2007 | 42.93 | 43.74 | 42.92 | 43.54 | 31,014,496 | +0.72(+1.68%) |
Jun 13, 2007 | 42.19 | 42.90 | 42.10 | 42.82 | 40,653,676 | +0.84(+2.00%) |
Jun 12, 2007 | 42.45 | 42.66 | 41.98 | 41.98 | 33,103,074 | -0.51(-1.20%) |
Jun 11, 2007 | 42.27 | 42.84 | 42.07 | 42.49 | 22,215,170 | +0.31(+0.74%) |
Jun 08, 2007 | 41.94 | 42.27 | 41.48 | 42.18 | 33,799,740 | +0.17(+0.41%) |
Jun 07, 2007 | 42.66 | 43.00 | 41.86 | 42.00 | 32,456,662 | -0.76(-1.77%) |
Jun 06, 2007 | 43.15 | 43.17 | 42.54 | 42.76 | 30,572,420 | -0.55(-1.28%) |
Jun 05, 2007 | 43.30 | 43.44 | 42.98 | 43.31 | 24,679,546 | -0.16(-0.36%) |
Jun 04, 2007 | 42.66 | 43.51 | 42.63 | 43.47 | 28,450,966 | +0.67(+1.57%) |
Jun 01, 2007 | 42.72 | 42.96 | 42.61 | 42.80 | 19,188,274 | +0.39(+0.91%) |
May 31, 2007 | 42.76 | 42.89 | 42.25 | 42.41 | 26,890,062 | -0.22(-0.52%) |
May 30, 2007 | 41.65 | 42.69 | 41.49 | 42.64 | 31,033,202 | +0.88(+2.10%) |
May 29, 2007 | 41.82 | 42.08 | 41.47 | 41.76 | 33,109,402 | -0.28(-0.66%) |
May 25, 2007 | 41.79 | 42.13 | 41.74 | 42.04 | 20,967,566 | +0.65(+1.56%) |
May 24, 2007 | 42.33 | 42.64 | 41.35 | 41.40 | 45,384,128 | -0.77(-1.83%) |
May 23, 2007 | 42.32 | 42.72 | 42.17 | 42.17 | 40,045,988 | +0.09(+0.21%) |
May 22, 2007 | 42.41 | 42.76 | 42.08 | 42.08 | 40,429,104 | -0.40(-0.94%) |
May 21, 2007 | 42.29 | 42.86 | 42.18 | 42.48 | 73,043,864 | +0.35(+0.84%) |
May 18, 2007 | 41.54 | 42.13 | 41.57 | 42.12 | 34,190,556 | +0.67(+1.62%) |
May 17, 2007 | 40.80 | 41.66 | 40.59 | 41.45 | 30,253,074 | +0.65(+1.60%) |
May 16, 2007 | 40.64 | 40.83 | 40.17 | 40.80 | 28,101,592 | +0.16(+0.38%) |
May 15, 2007 | 40.58 | 40.99 | 40.46 | 40.64 | 25,859,706 | +0.14(+0.34%) |
May 14, 2007 | 40.64 | 40.76 | 40.36 | 40.51 | 26,610,110 | +0.01(+0.03%) |
May 11, 2007 | 39.86 | 40.52 | 39.61 | 40.50 | 34,338,612 | +0.91(+2.29%) |
May 10, 2007 | 40.30 | 40.45 | 39.53 | 39.59 | 33,489,910 | -0.65(-1.62%) |
May 09, 2007 | 40.02 | 40.41 | 39.77 | 40.24 | 35,615,688 | -0.02(-0.05%) |
May 08, 2007 | 40.14 | 40.35 | 39.74 | 40.26 | 24,776,774 | +0.01(+0.02%) |
May 07, 2007 | 39.94 | 40.33 | 39.96 | 40.25 | 18,153,674 | +0.11(+0.26%) |
May 04, 2007 | 40.27 | 40.82 | 40.07 | 40.15 | 32,921,816 | -0.03(-0.08%) |
May 03, 2007 | 39.66 | 40.38 | 39.66 | 40.18 | 27,557,086 | +0.32(+0.81%) |
May 02, 2007 | 39.66 | 40.00 | 39.55 | 39.86 | 26,831,286 | +0.33(+0.83%) |
May 01, 2007 | 39.40 | 39.66 | 39.11 | 39.53 | 43,044,020 | +0.17(+0.44%) |
Apr 30, 2007 | 39.83 | 40.21 | 39.35 | 39.35 | 28,278,604 | -0.47(-1.18%) |
Apr 27, 2007 | 39.74 | 40.11 | 39.55 | 39.82 | 22,745,940 | -0.01(-0.02%) |
Apr 26, 2007 | 39.81 | 40.03 | 39.52 | 39.83 | 30,820,440 | -0.01(-0.03%) |
Apr 25, 2007 | 39.27 | 40.10 | 39.25 | 39.84 | 46,658,508 | +0.73(+1.87%) |
Apr 24, 2007 | 39.19 | 39.28 | 38.91 | 39.11 | 34,428,900 | -0.12(-0.30%) |
Apr 23, 2007 | 39.20 | 39.61 | 39.12 | 39.23 | 32,233,220 | +0.04(+0.11%) |
Apr 20, 2007 | 38.84 | 39.35 | 38.84 | 39.18 | 29,314,744 | +0.71(+1.84%) |
Apr 19, 2007 | 38.73 | 38.79 | 38.40 | 38.48 | 25,960,206 | -0.55(-1.40%) |
Apr 18, 2007 | 38.98 | 39.05 | 38.76 | 39.02 | 25,074,378 | -0.14(-0.35%) |
Apr 17, 2007 | 39.48 | 39.58 | 38.96 | 39.16 | 23,382,152 | -0.22(-0.57%) |
Apr 16, 2007 | 39.24 | 39.45 | 38.86 | 39.38 | 22,814,932 | +0.23(+0.59%) |
Apr 13, 2007 | 39.20 | 39.23 | 38.94 | 39.15 | 21,568,920 | +0.02(+0.05%) |
Apr 12, 2007 | 38.59 | 39.15 | 38.49 | 39.14 | 27,111,396 | +0.59(+1.53%) |
Apr 11, 2007 | 38.79 | 38.98 | 38.44 | 38.55 | 40,012,236 | -0.24(-0.61%) |
Apr 10, 2007 | 38.28 | 38.88 | 38.23 | 38.78 | 27,678,694 | +0.58(+1.51%) |
Apr 09, 2007 | 38.28 | 38.69 | 38.14 | 38.20 | 31,592,064 | -0.14(-0.37%) |
Apr 05, 2007 | 38.20 | 38.39 | 38.04 | 38.35 | 19,623,014 | +0.25(+0.65%) |
Apr 04, 2007 | 37.79 | 38.18 | 37.64 | 38.10 | 25,462,784 | +0.06(+0.16%) |
Apr 03, 2007 | 37.65 | 38.07 | 37.53 | 38.04 | 26,020,686 | +0.24(+0.62%) |