Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 74.70 | 75.62 | 72.76 | 74.56 | 4,415,668 | +0.16(+0.21%) |
Jan 30, 2008 | 76.50 | 76.92 | 73.67 | 74.41 | 5,257,036 | -0.55(-0.74%) |
Jan 29, 2008 | 74.46 | 75.99 | 74.32 | 74.96 | 5,030,212 | +1.05(+1.42%) |
Jan 28, 2008 | 74.46 | 74.87 | 72.55 | 73.90 | 4,903,105 | +0.42(+0.57%) |
Jan 25, 2008 | 74.87 | 76.63 | 72.54 | 73.48 | 5,510,279 | -0.24(-0.32%) |
Jan 24, 2008 | 67.59 | 75.67 | 67.59 | 73.72 | 9,307,603 | +5.58(+8.19%) |
Jan 23, 2008 | 68.24 | 69.46 | 63.08 | 68.14 | 12,328,450 | -2.29(-3.25%) |
Jan 22, 2008 | 65.78 | 72.39 | 64.71 | 70.43 | 8,508,463 | +0.11(+0.15%) |
Jan 21, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 5,323,883 | +1.90(+2.78%) |
Jan 17, 2008 | 71.99 | 75.16 | 67.90 | 68.42 | 5,781,196 | -3.47(-4.83%) |
Jan 16, 2008 | 73.49 | 74.37 | 70.64 | 71.90 | 5,429,143 | -2.07(-2.80%) |
Jan 15, 2008 | 75.41 | 76.39 | 73.02 | 73.97 | 6,023,701 | -2.53(-3.30%) |
Jan 14, 2008 | 75.93 | 76.96 | 74.51 | 76.50 | 3,487,954 | +1.02(+1.35%) |
Jan 11, 2008 | 75.40 | 77.21 | 74.99 | 75.48 | 4,681,661 | -0.77(-1.01%) |
Jan 10, 2008 | 77.52 | 77.52 | 74.55 | 76.25 | 6,784,837 | -1.73(-2.22%) |
Jan 09, 2008 | 75.14 | 78.21 | 74.43 | 77.98 | 6,125,370 | +2.76(+3.66%) |
Jan 08, 2008 | 77.23 | 78.24 | 74.97 | 75.22 | 8,302,098 | -1.23(-1.60%) |
Jan 07, 2008 | 77.12 | 78.86 | 75.25 | 76.45 | 6,307,327 | -0.35(-0.46%) |
Jan 04, 2008 | 79.27 | 79.27 | 74.23 | 76.80 | 11,322,395 | -3.72(-4.62%) |
Jan 03, 2008 | 81.37 | 83.13 | 80.49 | 80.52 | 5,787,449 | -0.81(-1.00%) |
Jan 02, 2008 | 82.33 | 82.67 | 80.50 | 81.33 | 6,217,585 | -1.65(-1.98%) |
Jan 01, 2008 | 82.64 | 84.77 | 82.64 | 82.98 | 3,764,388 | +0.00(+0.00%) |
Dec 31, 2007 | 82.64 | 84.77 | 82.64 | 82.98 | 3,764,388 | -0.92(-1.10%) |
Dec 28, 2007 | 85.96 | 85.96 | 83.09 | 83.90 | 4,842,583 | -0.29(-0.34%) |
Dec 27, 2007 | 86.94 | 86.94 | 82.99 | 84.19 | 5,100,438 | -1.70(-1.98%) |
Dec 26, 2007 | 84.24 | 87.08 | 83.92 | 85.89 | 5,566,456 | +1.66(+1.97%) |
Dec 24, 2007 | 81.32 | 84.71 | 80.29 | 84.23 | 4,952,481 | +3.60(+4.47%) |
Dec 21, 2007 | 74.61 | 80.77 | 74.61 | 80.63 | 11,573,104 | +7.15(+9.73%) |
Dec 20, 2007 | 74.46 | 74.80 | 72.42 | 73.48 | 8,005,363 | -2.30(-3.04%) |
Dec 19, 2007 | 74.08 | 76.38 | 73.76 | 75.78 | 10,375,533 | +1.88(+2.54%) |
Dec 18, 2007 | 70.32 | 74.51 | 69.96 | 73.90 | 10,831,965 | +4.23(+6.07%) |
Dec 17, 2007 | 69.75 | 70.09 | 67.87 | 69.68 | 6,641,605 | -0.24(-0.34%) |
Dec 14, 2007 | 68.84 | 71.15 | 67.61 | 69.91 | 7,638,265 | +1.06(+1.54%) |
Dec 13, 2007 | 67.37 | 69.60 | 66.84 | 68.85 | 6,176,986 | +1.28(+1.90%) |
Dec 12, 2007 | 64.70 | 67.86 | 64.70 | 67.57 | 8,338,140 | +4.48(+7.11%) |
Dec 11, 2007 | 64.62 | 65.66 | 62.68 | 63.09 | 5,124,905 | -1.31(-2.03%) |
Dec 10, 2007 | 64.06 | 64.85 | 63.62 | 64.39 | 4,308,799 | -0.30(-0.46%) |
Dec 07, 2007 | 64.25 | 65.04 | 63.83 | 64.69 | 5,160,354 | -0.19(-0.29%) |
Dec 06, 2007 | 61.70 | 65.45 | 60.69 | 64.88 | 9,214,225 | +3.49(+5.68%) |
Dec 05, 2007 | 60.55 | 62.16 | 60.48 | 61.39 | 5,658,279 | +1.66(+2.78%) |
Dec 04, 2007 | 61.04 | 61.29 | 59.36 | 59.73 | 5,234,770 | -1.79(-2.92%) |
Dec 03, 2007 | 58.93 | 61.60 | 58.68 | 61.52 | 5,862,949 | +2.93(+5.00%) |
Nov 30, 2007 | 57.13 | 58.68 | 56.78 | 58.59 | 4,795,374 | +1.37(+2.39%) |
Nov 29, 2007 | 55.67 | 57.59 | 55.42 | 57.23 | 4,770,261 | +1.49(+2.67%) |
Nov 28, 2007 | 54.95 | 55.89 | 54.16 | 55.74 | 6,404,303 | +1.12(+2.05%) |
Nov 27, 2007 | 54.86 | 55.06 | 52.89 | 54.62 | 7,368,892 | -1.61(-2.87%) |
Nov 26, 2007 | 57.91 | 58.72 | 56.21 | 56.23 | 6,252,770 | -1.57(-2.72%) |
Nov 23, 2007 | 56.69 | 58.08 | 56.37 | 57.80 | 930,341 | +1.37(+2.43%) |
Nov 21, 2007 | 58.25 | 58.62 | 56.41 | 56.43 | 5,595,383 | -2.19(-3.73%) |
Nov 20, 2007 | 56.77 | 59.11 | 56.32 | 58.62 | 5,054,658 | +2.73(+4.89%) |
Nov 19, 2007 | 55.69 | 56.92 | 54.98 | 55.89 | 3,848,260 | -0.01(-0.01%) |
Nov 16, 2007 | 54.87 | 56.59 | 54.54 | 55.89 | 3,947,984 | +1.81(+3.35%) |
Nov 15, 2007 | 56.07 | 56.56 | 53.67 | 54.08 | 3,539,427 | -2.17(-3.86%) |
Nov 14, 2007 | 56.97 | 57.95 | 55.97 | 56.26 | 2,701,081 | -0.26(-0.47%) |
Nov 13, 2007 | 55.43 | 56.52 | 53.32 | 56.52 | 5,216,969 | +1.45(+2.63%) |
Nov 12, 2007 | 58.41 | 58.41 | 54.98 | 55.07 | 4,529,267 | -3.91(-6.63%) |
Nov 09, 2007 | 58.33 | 60.21 | 57.24 | 58.98 | 5,083,274 | -0.01(-0.01%) |
Nov 08, 2007 | 59.96 | 60.31 | 57.46 | 58.99 | 6,776,689 | -0.72(-1.20%) |
Nov 07, 2007 | 60.41 | 61.66 | 59.61 | 59.70 | 6,690,635 | -1.16(-1.91%) |
Nov 06, 2007 | 57.16 | 61.13 | 57.16 | 60.86 | 5,316,306 | +4.01(+7.05%) |
Nov 05, 2007 | 56.72 | 57.59 | 56.45 | 56.86 | 4,009,082 | -1.21(-2.08%) |
Nov 02, 2007 | 58.12 | 58.82 | 56.26 | 58.07 | 3,419,433 | +0.46(+0.80%) |
Nov 01, 2007 | 58.15 | 59.85 | 57.26 | 57.61 | 3,676,875 | -1.31(-2.22%) |
Oct 31, 2007 | 58.17 | 59.73 | 57.14 | 58.91 | 5,269,904 | +2.34(+4.14%) |
Oct 30, 2007 | 58.31 | 58.51 | 55.95 | 56.57 | 3,640,896 | -2.42(-4.10%) |
Oct 29, 2007 | 58.79 | 59.81 | 58.40 | 58.99 | 2,445,213 | +0.61(+1.04%) |
Oct 26, 2007 | 59.15 | 59.15 | 57.97 | 58.38 | 4,966,273 | +1.40(+2.45%) |
Oct 25, 2007 | 56.70 | 57.52 | 56.09 | 56.98 | 3,586,685 | +0.41(+0.73%) |
Oct 24, 2007 | 54.61 | 57.16 | 54.24 | 56.57 | 4,653,769 | +1.65(+3.00%) |
Oct 23, 2007 | 54.92 | 55.35 | 53.76 | 54.92 | 2,534,564 | +0.92(+1.71%) |
Oct 22, 2007 | 54.66 | 54.96 | 53.20 | 54.00 | 3,678,455 | -1.69(-3.03%) |
Oct 19, 2007 | 56.68 | 56.79 | 54.50 | 55.69 | 6,678,699 | -1.80(-3.13%) |
Oct 18, 2007 | 56.97 | 57.65 | 56.56 | 57.49 | 3,092,708 | +0.49(+0.87%) |
Oct 17, 2007 | 57.19 | 57.57 | 56.27 | 57.00 | 3,965,798 | -0.20(-0.35%) |
Oct 16, 2007 | 56.19 | 58.04 | 55.94 | 57.19 | 3,710,301 | +0.76(+1.34%) |
Oct 15, 2007 | 56.44 | 57.17 | 55.85 | 56.44 | 4,428,320 | +0.81(+1.45%) |
Oct 12, 2007 | 53.94 | 55.94 | 53.81 | 55.63 | 3,661,809 | +1.36(+2.50%) |
Oct 11, 2007 | 54.38 | 55.36 | 53.22 | 54.27 | 4,406,659 | +0.20(+0.37%) |
Oct 10, 2007 | 53.51 | 54.46 | 52.36 | 54.08 | 5,124,359 | -0.25(-0.45%) |
Oct 09, 2007 | 53.46 | 54.32 | 53.12 | 54.32 | 3,063,536 | +0.79(+1.48%) |
Oct 08, 2007 | 53.06 | 54.59 | 53.06 | 53.53 | 2,930,466 | -0.82(-1.51%) |
Oct 05, 2007 | 53.41 | 54.48 | 53.22 | 54.36 | 2,491,644 | +1.05(+1.98%) |
Oct 04, 2007 | 53.02 | 53.68 | 52.46 | 53.30 | 3,143,029 | -0.09(-0.17%) |
Oct 03, 2007 | 53.62 | 54.01 | 52.31 | 53.39 | 3,926,416 | -0.30(-0.57%) |
Oct 02, 2007 | 54.79 | 54.79 | 52.65 | 53.70 | 5,934,537 | -1.52(-2.76%) |
Oct 01, 2007 | 54.79 | 55.22 | 53.74 | 55.22 | 2,857,266 | +0.49(+0.89%) |
Sep 28, 2007 | 55.71 | 56.36 | 54.49 | 54.73 | 4,232,961 | -0.72(-1.31%) |
Sep 27, 2007 | 57.47 | 57.48 | 55.13 | 55.46 | 4,059,148 | -0.84(-1.49%) |
Sep 26, 2007 | 56.11 | 56.80 | 55.24 | 56.30 | 3,024,203 | +0.77(+1.39%) |
Sep 25, 2007 | 55.04 | 55.74 | 54.71 | 55.52 | 4,022,319 | -0.45(-0.81%) |
Sep 24, 2007 | 55.69 | 56.42 | 55.51 | 55.98 | 2,669,593 | +0.16(+0.28%) |
Sep 21, 2007 | 55.07 | 56.73 | 54.63 | 55.82 | 5,148,962 | +1.19(+2.18%) |
Sep 20, 2007 | 54.81 | 54.81 | 54.11 | 54.63 | 2,985,622 | -0.10(-0.18%) |
Sep 19, 2007 | 54.58 | 55.66 | 54.45 | 54.73 | 2,831,011 | +0.42(+0.77%) |
Sep 18, 2007 | 52.48 | 54.31 | 52.20 | 54.31 | 2,811,594 | +2.12(+4.07%) |
Sep 17, 2007 | 51.81 | 52.70 | 51.53 | 52.18 | 2,211,230 | +0.07(+0.14%) |
Sep 14, 2007 | 52.16 | 52.68 | 51.52 | 52.11 | 2,417,390 | -0.56(-1.06%) |
Sep 13, 2007 | 51.85 | 53.48 | 51.85 | 52.67 | 2,760,756 | -0.12(-0.23%) |
Sep 12, 2007 | 51.15 | 53.14 | 51.10 | 52.79 | 3,946,350 | +1.42(+2.77%) |
Sep 11, 2007 | 50.27 | 51.73 | 49.43 | 51.37 | 3,952,306 | +1.47(+2.95%) |
Sep 10, 2007 | 50.62 | 50.62 | 48.76 | 49.90 | 3,510,352 | -0.82(-1.62%) |
Sep 07, 2007 | 50.80 | 51.17 | 50.24 | 50.72 | 1,604,576 | -1.09(-2.10%) |
Sep 06, 2007 | 50.74 | 52.16 | 50.51 | 51.81 | 3,883,145 | +1.06(+2.09%) |
Sep 05, 2007 | 50.19 | 50.85 | 49.91 | 50.74 | 2,250,369 | -0.34(-0.66%) |
Sep 04, 2007 | 50.00 | 51.80 | 49.72 | 51.08 | 2,234,567 | +0.59(+1.17%) |
Aug 31, 2007 | 49.30 | 50.68 | 48.93 | 50.49 | 3,132,454 | +2.26(+4.69%) |
Aug 30, 2007 | 48.13 | 49.10 | 47.97 | 48.23 | 1,920,969 | -0.60(-1.23%) |
Aug 29, 2007 | 47.45 | 49.02 | 47.27 | 48.83 | 2,462,959 | +1.50(+3.16%) |
Aug 28, 2007 | 48.29 | 48.38 | 47.26 | 47.33 | 2,426,373 | -1.05(-2.18%) |
Aug 27, 2007 | 48.38 | 48.58 | 47.80 | 48.38 | 1,502,759 | -0.23(-0.47%) |
Aug 24, 2007 | 47.50 | 48.73 | 47.50 | 48.61 | 1,829,443 | +1.17(+2.46%) |
Aug 23, 2007 | 47.91 | 48.13 | 46.97 | 47.45 | 2,095,515 | -0.05(-0.10%) |
Aug 22, 2007 | 47.69 | 48.11 | 47.01 | 47.49 | 2,857,631 | +0.71(+1.51%) |
Aug 21, 2007 | 47.72 | 48.52 | 46.34 | 46.79 | 2,696,942 | -1.32(-2.74%) |
Aug 20, 2007 | 46.89 | 48.35 | 46.36 | 48.10 | 3,359,616 | +0.96(+2.04%) |
Aug 17, 2007 | 45.77 | 47.31 | 45.63 | 47.14 | 3,924,011 | +1.69(+3.73%) |
Aug 16, 2007 | 45.82 | 46.10 | 43.70 | 45.45 | 5,381,105 | -0.78(-1.69%) |
Aug 15, 2007 | 48.42 | 48.97 | 45.94 | 46.23 | 3,888,069 | -1.84(-3.83%) |
Aug 14, 2007 | 49.89 | 49.97 | 47.93 | 48.07 | 3,212,817 | -1.47(-2.97%) |
Aug 13, 2007 | 49.36 | 49.92 | 48.95 | 49.54 | 3,330,702 | +0.81(+1.65%) |
Aug 10, 2007 | 47.26 | 49.03 | 45.69 | 48.74 | 5,329,235 | +1.43(+3.03%) |
Aug 09, 2007 | 47.67 | 48.19 | 46.35 | 47.31 | 4,931,888 | -0.58(-1.20%) |
Aug 08, 2007 | 47.09 | 48.83 | 46.55 | 47.88 | 4,258,047 | +0.76(+1.61%) |
Aug 07, 2007 | 45.56 | 47.54 | 45.00 | 47.12 | 5,138,310 | +1.36(+2.97%) |
Aug 06, 2007 | 46.80 | 46.90 | 44.36 | 45.77 | 6,937,585 | -1.23(-2.63%) |
Aug 03, 2007 | 47.31 | 49.29 | 46.70 | 47.00 | 4,813,121 | -2.29(-4.64%) |
Aug 02, 2007 | 49.64 | 49.88 | 48.05 | 49.29 | 3,828,812 | -0.21(-0.42%) |
Aug 01, 2007 | 49.57 | 51.08 | 47.80 | 49.49 | 4,647,653 | -0.86(-1.70%) |
Jul 31, 2007 | 51.53 | 51.97 | 50.25 | 50.35 | 4,076,976 | -0.49(-0.95%) |
Jul 30, 2007 | 50.39 | 51.21 | 49.26 | 50.84 | 4,337,677 | +0.91(+1.81%) |
Jul 27, 2007 | 52.08 | 52.08 | 48.68 | 49.93 | 5,430,552 | -1.39(-2.71%) |
Jul 26, 2007 | 53.13 | 53.48 | 50.23 | 51.32 | 6,933,663 | -3.46(-6.31%) |
Jul 25, 2007 | 54.30 | 55.12 | 53.08 | 54.78 | 4,876,454 | +1.60(+3.02%) |
Jul 24, 2007 | 54.08 | 54.46 | 52.65 | 53.17 | 5,411,012 | -1.73(-3.15%) |
Jul 23, 2007 | 52.66 | 55.12 | 52.37 | 54.90 | 3,483,611 | +1.14(+2.13%) |
Jul 20, 2007 | 53.90 | 54.65 | 53.34 | 53.76 | 3,872,283 | -0.80(-1.46%) |
Jul 19, 2007 | 53.93 | 55.30 | 53.93 | 54.55 | 3,527,927 | -0.14(-0.26%) |
Jul 18, 2007 | 53.62 | 54.87 | 53.61 | 54.69 | 3,718,912 | +0.65(+1.20%) |
Jul 17, 2007 | 55.12 | 55.12 | 53.70 | 54.04 | 3,378,106 | -0.02(-0.03%) |
Jul 16, 2007 | 54.87 | 55.20 | 53.20 | 54.06 | 3,975,284 | -0.34(-0.62%) |
Jul 13, 2007 | 53.49 | 54.76 | 53.20 | 54.40 | 2,925,605 | +1.23(+2.31%) |
Jul 12, 2007 | 51.29 | 53.27 | 51.29 | 53.17 | 4,087,609 | +0.94(+1.80%) |
Jul 11, 2007 | 52.00 | 52.40 | 51.16 | 52.23 | 3,549,369 | +0.24(+0.46%) |
Jul 10, 2007 | 50.59 | 52.90 | 50.35 | 52.00 | 6,482,716 | +1.26(+2.48%) |
Jul 09, 2007 | 50.14 | 51.30 | 50.43 | 50.74 | 3,402,213 | +0.59(+1.18%) |
Jul 06, 2007 | 50.19 | 50.51 | 49.98 | 50.14 | 2,619,272 | +0.23(+0.46%) |
Jul 05, 2007 | 49.77 | 50.29 | 49.35 | 49.91 | 3,225,561 | +0.48(+0.97%) |
Jul 03, 2007 | 49.05 | 49.44 | 48.88 | 49.44 | 1,146,419 | +0.49(+1.01%) |
Jul 02, 2007 | 48.79 | 48.98 | 48.00 | 48.94 | 2,779,573 | +0.44(+0.90%) |
Jun 29, 2007 | 46.68 | 48.87 | 47.26 | 48.51 | 5,950,720 | +1.83(+3.91%) |
Jun 28, 2007 | 45.89 | 47.46 | 46.12 | 46.68 | 5,943,669 | +0.79(+1.72%) |
Jun 27, 2007 | 46.59 | 46.13 | 44.88 | 45.89 | 5,557,733 | -0.70(-1.50%) |
Jun 26, 2007 | 48.23 | 48.42 | 46.53 | 46.59 | 4,292,993 | -1.47(-3.06%) |
Jun 25, 2007 | 48.46 | 48.67 | 47.81 | 48.06 | 3,157,980 | -1.07(-2.18%) |
Jun 22, 2007 | 49.47 | 49.56 | 48.25 | 49.13 | 2,674,577 | -0.43(-0.86%) |
Jun 21, 2007 | 47.77 | 49.77 | 48.09 | 49.56 | 5,294,562 | +1.79(+3.74%) |
Jun 20, 2007 | 49.25 | 49.32 | 47.70 | 47.77 | 3,638,465 | -1.18(-2.42%) |
Jun 19, 2007 | 49.49 | 49.70 | 48.92 | 48.96 | 2,865,410 | -0.74(-1.49%) |
Jun 18, 2007 | 50.35 | 50.38 | 49.57 | 49.70 | 2,823,111 | -0.49(-0.97%) |
Jun 15, 2007 | 49.77 | 50.36 | 49.44 | 50.19 | 4,064,618 | +0.92(+1.87%) |
Jun 14, 2007 | 48.95 | 49.80 | 48.58 | 49.26 | 3,460,638 | +0.69(+1.42%) |
Jun 13, 2007 | 48.01 | 48.79 | 47.88 | 48.57 | 3,126,134 | +0.88(+1.85%) |
Jun 12, 2007 | 48.52 | 48.81 | 47.65 | 47.69 | 3,452,130 | -0.77(-1.60%) |
Jun 11, 2007 | 48.48 | 48.84 | 48.25 | 48.47 | 2,948,833 | -0.13(-0.27%) |
Jun 08, 2007 | 47.96 | 48.61 | 47.65 | 48.60 | 2,392,550 | +0.06(+0.12%) |
Jun 07, 2007 | 48.41 | 49.19 | 48.18 | 48.54 | 5,543,998 | +0.17(+0.36%) |
Jun 06, 2007 | 49.40 | 48.87 | 47.86 | 48.37 | 3,379,624 | -0.64(-1.31%) |
Jun 05, 2007 | 49.68 | 49.72 | 48.56 | 49.01 | 4,401,610 | -0.75(-1.50%) |
Jun 04, 2007 | 49.58 | 50.23 | 49.11 | 49.76 | 3,967,500 | +0.18(+0.37%) |
Jun 01, 2007 | 49.07 | 49.91 | 48.95 | 49.58 | 4,502,622 | +0.86(+1.76%) |
May 31, 2007 | 50.48 | 50.58 | 48.72 | 48.72 | 11,402,797 | -1.46(-2.92%) |
May 30, 2007 | 49.26 | 50.30 | 48.99 | 50.19 | 4,301,805 | +0.72(+1.46%) |
May 29, 2007 | 49.26 | 49.82 | 49.09 | 49.46 | 3,329,704 | -0.13(-0.27%) |
May 25, 2007 | 49.85 | 49.76 | 48.79 | 49.59 | 2,247,452 | +1.00(+2.05%) |
May 24, 2007 | 49.60 | 49.91 | 48.35 | 48.60 | 3,326,394 | -1.14(-2.30%) |
May 23, 2007 | 49.36 | 50.33 | 49.23 | 49.74 | 4,337,865 | +0.95(+1.94%) |
May 22, 2007 | 49.44 | 49.95 | 48.72 | 48.79 | 3,590,174 | -1.05(-2.11%) |
May 21, 2007 | 49.21 | 50.39 | 49.11 | 49.85 | 4,787,903 | +0.75(+1.52%) |
May 18, 2007 | 48.48 | 49.10 | 48.30 | 49.10 | 3,536,258 | +0.67(+1.38%) |
May 17, 2007 | 48.00 | 48.70 | 47.61 | 48.43 | 4,679,542 | +0.36(+0.75%) |
May 16, 2007 | 48.02 | 48.47 | 47.13 | 48.07 | 3,192,257 | +0.03(+0.07%) |
May 15, 2007 | 48.17 | 48.70 | 47.94 | 48.04 | 2,302,064 | -0.13(-0.27%) |
May 14, 2007 | 48.05 | 48.42 | 47.65 | 48.17 | 1,649,522 | +0.06(+0.12%) |
May 11, 2007 | 46.77 | 48.25 | 47.23 | 48.11 | 2,239,394 | +1.34(+2.87%) |
May 10, 2007 | 48.38 | 48.38 | 46.65 | 46.77 | 2,644,788 | -1.31(-2.72%) |
May 09, 2007 | 47.78 | 48.27 | 47.41 | 48.08 | 2,426,616 | +0.25(+0.52%) |
May 08, 2007 | 47.51 | 47.93 | 47.03 | 47.83 | 2,011,281 | +0.26(+0.55%) |
May 07, 2007 | 47.66 | 47.87 | 47.24 | 47.57 | 1,512,154 | -0.30(-0.62%) |
May 04, 2007 | 47.97 | 48.52 | 47.50 | 47.87 | 2,325,243 | -0.04(-0.09%) |
May 03, 2007 | 46.53 | 48.05 | 46.21 | 47.91 | 2,486,965 | +0.96(+2.05%) |
May 02, 2007 | 46.80 | 47.22 | 46.60 | 46.94 | 2,143,575 | +0.24(+0.51%) |
May 01, 2007 | 47.08 | 47.22 | 46.14 | 46.71 | 3,160,289 | +0.02(+0.04%) |
Apr 30, 2007 | 47.12 | 47.45 | 46.66 | 46.69 | 3,603,945 | -0.22(-0.47%) |
Apr 27, 2007 | 46.86 | 47.27 | 46.69 | 46.91 | 2,202,235 | -0.37(-0.78%) |
Apr 26, 2007 | 48.39 | 48.76 | 47.23 | 47.28 | 3,676,267 | -1.29(-2.66%) |
Apr 25, 2007 | 47.65 | 48.74 | 46.29 | 48.57 | 3,669,096 | +1.58(+3.36%) |
Apr 24, 2007 | 47.36 | 47.65 | 46.83 | 46.99 | 3,374,328 | -0.16(-0.33%) |
Apr 23, 2007 | 47.31 | 47.75 | 47.07 | 47.15 | 2,721,541 | -0.21(-0.43%) |
Apr 20, 2007 | 46.77 | 47.46 | 46.56 | 47.36 | 4,372,674 | +1.15(+2.49%) |
Apr 19, 2007 | 46.03 | 46.45 | 45.64 | 46.20 | 3,074,006 | -0.04(-0.09%) |
Apr 18, 2007 | 46.34 | 46.62 | 46.05 | 46.24 | 5,141,305 | -0.59(-1.26%) |
Apr 17, 2007 | 47.83 | 47.93 | 46.58 | 46.84 | 3,462,551 | -0.88(-1.84%) |
Apr 16, 2007 | 47.83 | 47.91 | 47.00 | 47.72 | 1,958,931 | +0.11(+0.22%) |
Apr 13, 2007 | 47.63 | 47.98 | 47.22 | 47.61 | 2,209,359 | +0.21(+0.43%) |
Apr 12, 2007 | 46.85 | 47.57 | 46.68 | 47.40 | 2,656,495 | +1.00(+2.16%) |
Apr 11, 2007 | 46.55 | 46.81 | 46.07 | 46.40 | 3,889,339 | +0.02(+0.04%) |
Apr 10, 2007 | 45.54 | 46.47 | 45.31 | 46.38 | 3,076,554 | +1.07(+2.36%) |
Apr 09, 2007 | 45.49 | 46.39 | 45.23 | 45.31 | 4,834,462 | -1.00(-2.15%) |
Apr 05, 2007 | 46.39 | 46.58 | 45.98 | 46.31 | 2,144,499 | +0.05(+0.11%) |
Apr 04, 2007 | 46.12 | 46.65 | 45.74 | 46.26 | 2,879,620 | -0.05(-0.11%) |
Apr 03, 2007 | 46.34 | 46.47 | 45.60 | 46.31 | 3,179,228 | -0.18(-0.39%) |
Apr 02, 2007 | 45.94 | 46.67 | 45.89 | 46.49 | 3,180,345 | +0.86(+1.87%) |
Mar 30, 2007 | 46.61 | 46.80 | 45.64 | 45.64 | 4,187,626 | -1.18(-2.53%) |
Mar 29, 2007 | 46.95 | 47.72 | 46.61 | 46.82 | 3,996,307 | +0.01(+0.02%) |
Mar 28, 2007 | 47.12 | 47.37 | 46.53 | 46.81 | 3,746,524 | +0.07(+0.14%) |
Mar 27, 2007 | 46.28 | 46.89 | 45.98 | 46.75 | 4,249,348 | +0.35(+0.76%) |
Mar 26, 2007 | 46.29 | 46.61 | 45.41 | 46.39 | 4,129,984 | +0.34(+0.73%) |
Mar 23, 2007 | 46.07 | 46.36 | 45.50 | 46.06 | 2,245,825 | +0.16(+0.34%) |
Mar 22, 2007 | 44.95 | 46.26 | 44.76 | 45.90 | 5,167,174 | +1.42(+3.20%) |
Mar 21, 2007 | 43.60 | 44.63 | 43.33 | 44.48 | 3,193,256 | +0.91(+2.10%) |
Mar 20, 2007 | 43.20 | 43.56 | 42.81 | 43.56 | 3,108,535 | +0.36(+0.84%) |
Mar 19, 2007 | 41.88 | 43.23 | 41.58 | 43.20 | 5,099,809 | +1.69(+4.08%) |
Mar 16, 2007 | 42.90 | 43.03 | 41.45 | 41.51 | 5,180,322 | -1.15(-2.70%) |
Mar 15, 2007 | 42.94 | 43.26 | 42.49 | 42.66 | 2,245,837 | -0.10(-0.23%) |
Mar 14, 2007 | 42.30 | 42.85 | 41.38 | 42.76 | 4,702,869 | +0.64(+1.52%) |
Mar 13, 2007 | 42.96 | 43.60 | 42.11 | 42.11 | 4,603,083 | -0.85(-1.97%) |
Mar 12, 2007 | 42.64 | 43.27 | 42.52 | 42.96 | 3,064,994 | -0.48(-1.10%) |
Mar 09, 2007 | 43.58 | 43.69 | 42.89 | 43.44 | 2,424,549 | +0.21(+0.48%) |
Mar 08, 2007 | 43.27 | 43.55 | 42.80 | 43.23 | 2,889,841 | +0.30(+0.71%) |
Mar 07, 2007 | 42.19 | 43.85 | 42.17 | 42.93 | 4,279,032 | +0.56(+1.32%) |
Mar 06, 2007 | 41.96 | 42.43 | 41.63 | 42.37 | 3,551,922 | +0.81(+1.94%) |
Mar 05, 2007 | 40.72 | 42.08 | 40.35 | 41.56 | 4,852,260 | -0.74(-1.75%) |
Mar 02, 2007 | 43.58 | 43.84 | 42.05 | 42.30 | 4,754,777 | -1.46(-3.33%) |
Mar 01, 2007 | 43.60 | 44.59 | 42.85 | 43.76 | 4,344,445 | +0.19(+0.43%) |
Feb 28, 2007 | 43.78 | 44.36 | 43.27 | 43.57 | 4,805,585 | -0.21(-0.49%) |
Feb 27, 2007 | 45.08 | 45.29 | 42.95 | 43.78 | 5,090,254 | -1.94(-4.25%) |
Feb 26, 2007 | 45.94 | 46.57 | 45.68 | 45.73 | 2,715,205 | +0.00(+0.00%) |
Feb 23, 2007 | 45.24 | 46.01 | 45.00 | 45.73 | 3,570,884 | +0.82(+1.83%) |
Feb 22, 2007 | 45.04 | 45.25 | 44.43 | 44.90 | 2,976,749 | +0.07(+0.15%) |
Feb 21, 2007 | 44.09 | 45.13 | 43.84 | 44.84 | 3,508,286 | +0.70(+1.58%) |
Feb 20, 2007 | 44.48 | 44.48 | 43.66 | 44.14 | 2,141,704 | -0.51(-1.14%) |
Feb 16, 2007 | 44.06 | 44.74 | 44.06 | 44.65 | 2,722,224 | +0.32(+0.72%) |
Feb 15, 2007 | 44.35 | 44.53 | 43.78 | 44.33 | 3,877,067 | -0.08(-0.19%) |
Feb 14, 2007 | 44.32 | 45.19 | 44.10 | 44.41 | 2,989,288 | +0.12(+0.26%) |
Feb 13, 2007 | 44.17 | 44.54 | 43.85 | 44.29 | 2,489,333 | +0.33(+0.75%) |
Feb 12, 2007 | 44.90 | 44.94 | 43.60 | 43.97 | 2,962,563 | -1.23(-2.73%) |
Feb 09, 2007 | 45.16 | 45.30 | 44.71 | 45.20 | 3,340,061 | +0.33(+0.73%) |
Feb 08, 2007 | 42.82 | 44.87 | 42.81 | 44.87 | 3,809,364 | +1.10(+2.52%) |
Feb 07, 2007 | 44.43 | 44.80 | 43.51 | 43.77 | 3,662,046 | -0.53(-1.19%) |
Feb 06, 2007 | 44.78 | 44.93 | 44.22 | 44.29 | 3,134,156 | -0.23(-0.52%) |
Feb 05, 2007 | 44.84 | 45.25 | 44.28 | 44.52 | 3,425,510 | -0.37(-0.82%) |
Feb 02, 2007 | 44.93 | 45.25 | 44.48 | 44.90 | 3,136,222 | +0.02(+0.06%) |