Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.18 | 34.08 | 32.82 | 33.18 | 3,824,641 | -0.52(-1.54%) |
Jan 30, 2008 | 34.65 | 34.82 | 33.49 | 33.70 | 3,629,403 | -1.01(-2.91%) |
Jan 29, 2008 | 34.70 | 34.82 | 33.12 | 34.71 | 2,253,733 | +0.31(+0.90%) |
Jan 28, 2008 | 34.13 | 34.50 | 33.65 | 34.40 | 2,893,102 | +0.38(+1.12%) |
Jan 25, 2008 | 36.94 | 37.58 | 33.99 | 34.02 | 5,388,544 | -1.48(-4.16%) |
Jan 24, 2008 | 34.99 | 36.68 | 34.88 | 35.49 | 4,203,221 | +0.50(+1.43%) |
Jan 23, 2008 | 33.39 | 35.15 | 32.45 | 34.99 | 4,724,027 | +0.44(+1.28%) |
Jan 22, 2008 | 34.59 | 35.60 | 33.97 | 34.55 | 3,940,689 | -1.39(-3.87%) |
Jan 21, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +0.00(+0.00%) |
Jan 18, 2008 | 35.08 | 36.30 | 34.14 | 35.94 | 4,912,899 | +1.62(+4.71%) |
Jan 17, 2008 | 35.20 | 36.04 | 34.28 | 34.33 | 4,108,815 | -0.82(-2.34%) |
Jan 16, 2008 | 32.94 | 36.02 | 32.52 | 35.15 | 6,528,784 | +2.13(+6.47%) |
Jan 15, 2008 | 34.23 | 34.28 | 32.77 | 33.01 | 3,506,301 | -1.15(-3.36%) |
Jan 14, 2008 | 33.04 | 34.50 | 33.04 | 34.16 | 2,745,571 | +1.38(+4.22%) |
Jan 11, 2008 | 33.22 | 33.63 | 32.43 | 32.78 | 2,652,951 | -0.78(-2.32%) |
Jan 10, 2008 | 33.13 | 33.93 | 32.76 | 33.56 | 2,598,307 | -0.04(-0.13%) |
Jan 09, 2008 | 33.21 | 33.66 | 32.14 | 33.60 | 4,522,274 | +0.49(+1.49%) |
Jan 08, 2008 | 34.61 | 35.92 | 33.11 | 33.11 | 4,307,002 | -1.70(-4.89%) |
Jan 07, 2008 | 34.93 | 35.50 | 34.40 | 34.81 | 4,639,447 | +0.22(+0.65%) |
Jan 04, 2008 | 35.67 | 35.71 | 34.11 | 34.59 | 3,218,243 | -1.51(-4.19%) |
Jan 03, 2008 | 36.78 | 36.95 | 35.80 | 36.10 | 3,424,456 | -0.74(-2.02%) |
Jan 02, 2008 | 37.13 | 37.85 | 36.34 | 36.84 | 2,677,390 | -0.52(-1.39%) |
Jan 01, 2008 | 37.27 | 38.10 | 37.25 | 37.36 | 1,243,382 | +0.00(+0.00%) |
Dec 31, 2007 | 37.27 | 38.10 | 37.25 | 37.36 | 1,243,382 | -0.26(-0.69%) |
Dec 28, 2007 | 38.41 | 38.41 | 37.25 | 37.62 | 1,344,687 | -0.32(-0.84%) |
Dec 27, 2007 | 38.79 | 38.85 | 37.71 | 37.94 | 1,187,976 | -0.64(-1.66%) |
Dec 26, 2007 | 38.79 | 39.09 | 38.24 | 38.58 | 1,108,151 | -0.20(-0.51%) |
Dec 24, 2007 | 38.66 | 39.92 | 38.33 | 38.78 | 1,155,514 | +0.39(+1.01%) |
Dec 21, 2007 | 38.53 | 38.63 | 37.91 | 38.39 | 3,029,713 | +0.59(+1.55%) |
Dec 20, 2007 | 37.21 | 37.80 | 36.88 | 37.80 | 2,123,330 | +0.72(+1.93%) |
Dec 19, 2007 | 38.08 | 38.32 | 37.08 | 37.08 | 2,349,446 | -1.11(-2.90%) |
Dec 18, 2007 | 38.45 | 38.60 | 37.83 | 38.19 | 1,593,546 | +0.02(+0.05%) |
Dec 17, 2007 | 38.28 | 39.12 | 38.17 | 38.17 | 2,070,398 | -0.07(-0.18%) |
Dec 14, 2007 | 38.18 | 38.66 | 37.93 | 38.24 | 1,671,556 | -0.27(-0.70%) |
Dec 13, 2007 | 38.78 | 39.02 | 37.91 | 38.51 | 1,944,145 | -0.53(-1.35%) |
Dec 12, 2007 | 39.70 | 39.73 | 38.53 | 39.04 | 2,609,784 | +0.03(+0.09%) |
Dec 11, 2007 | 41.23 | 41.27 | 38.90 | 39.00 | 3,899,824 | -2.14(-5.21%) |
Dec 10, 2007 | 41.21 | 41.40 | 40.75 | 41.14 | 1,890,469 | +0.35(+0.87%) |
Dec 07, 2007 | 41.08 | 41.44 | 40.65 | 40.79 | 1,967,164 | -0.31(-0.76%) |
Dec 06, 2007 | 39.41 | 41.30 | 39.13 | 41.10 | 3,434,682 | +1.71(+4.34%) |
Dec 05, 2007 | 39.46 | 40.00 | 39.04 | 39.39 | 2,660,733 | +0.22(+0.57%) |
Dec 04, 2007 | 38.81 | 39.44 | 38.72 | 39.17 | 2,067,808 | -0.32(-0.81%) |
Dec 03, 2007 | 39.50 | 40.08 | 39.27 | 39.49 | 1,632,004 | -0.14(-0.35%) |
Nov 30, 2007 | 41.47 | 41.48 | 39.51 | 39.62 | 3,059,055 | -1.30(-3.17%) |
Nov 29, 2007 | 40.78 | 41.48 | 40.01 | 40.92 | 2,135,674 | +0.55(+1.37%) |
Nov 28, 2007 | 38.33 | 40.94 | 38.22 | 40.37 | 3,007,011 | +2.00(+5.20%) |
Nov 27, 2007 | 37.73 | 38.63 | 37.53 | 38.37 | 2,039,698 | +0.60(+1.58%) |
Nov 26, 2007 | 38.94 | 39.11 | 37.77 | 37.77 | 1,807,774 | -1.04(-2.67%) |
Nov 23, 2007 | 38.98 | 39.19 | 38.37 | 38.81 | 779,975 | +0.35(+0.92%) |
Nov 21, 2007 | 38.54 | 39.19 | 38.09 | 38.46 | 1,903,781 | -0.11(-0.29%) |
Nov 20, 2007 | 39.20 | 39.42 | 38.02 | 38.57 | 3,024,717 | -0.67(-1.72%) |
Nov 19, 2007 | 39.74 | 39.93 | 38.89 | 39.24 | 2,045,816 | -0.51(-1.28%) |
Nov 16, 2007 | 40.93 | 41.08 | 39.34 | 39.75 | 3,482,339 | -0.97(-2.38%) |
Nov 15, 2007 | 40.19 | 41.14 | 39.97 | 40.72 | 3,503,179 | -0.08(-0.19%) |
Nov 14, 2007 | 41.33 | 41.46 | 40.66 | 40.80 | 2,755,588 | -0.60(-1.44%) |
Nov 13, 2007 | 40.70 | 41.73 | 40.70 | 41.40 | 3,208,740 | +0.76(+1.87%) |
Nov 12, 2007 | 40.79 | 41.21 | 40.06 | 40.63 | 2,559,675 | -0.15(-0.36%) |
Nov 09, 2007 | 40.01 | 41.33 | 39.65 | 40.78 | 3,394,016 | +0.29(+0.70%) |
Nov 08, 2007 | 40.56 | 41.23 | 39.50 | 40.50 | 4,612,925 | +0.23(+0.58%) |
Nov 07, 2007 | 40.82 | 41.57 | 40.25 | 40.26 | 2,855,929 | -0.97(-2.35%) |
Nov 06, 2007 | 41.91 | 41.98 | 40.89 | 41.23 | 2,671,723 | -0.36(-0.87%) |
Nov 05, 2007 | 41.65 | 42.00 | 40.93 | 41.59 | 2,699,064 | -0.45(-1.07%) |
Nov 02, 2007 | 42.84 | 42.86 | 41.68 | 42.04 | 2,196,845 | -0.16(-0.39%) |
Nov 01, 2007 | 43.11 | 43.37 | 42.21 | 42.21 | 2,593,725 | -1.18(-2.71%) |
Oct 31, 2007 | 43.41 | 43.51 | 42.68 | 43.38 | 2,545,933 | +0.16(+0.36%) |
Oct 30, 2007 | 43.30 | 44.32 | 43.18 | 43.23 | 3,122,291 | -0.49(-1.13%) |
Oct 29, 2007 | 42.54 | 43.73 | 42.40 | 43.72 | 3,412,259 | +1.45(+3.43%) |
Oct 26, 2007 | 43.04 | 43.36 | 41.65 | 42.27 | 4,959,678 | -0.96(-2.22%) |
Oct 25, 2007 | 45.97 | 45.97 | 42.76 | 43.23 | 6,289,778 | -2.85(-6.19%) |
Oct 24, 2007 | 46.11 | 46.67 | 45.02 | 46.08 | 2,435,098 | -0.67(-1.42%) |
Oct 23, 2007 | 46.32 | 46.92 | 45.38 | 46.74 | 2,167,027 | -0.18(-0.39%) |
Oct 22, 2007 | 46.34 | 47.64 | 46.02 | 46.93 | 1,817,166 | +0.51(+1.10%) |
Oct 19, 2007 | 47.93 | 48.08 | 46.37 | 46.42 | 2,981,491 | -1.56(-3.24%) |
Oct 18, 2007 | 47.95 | 48.10 | 47.20 | 47.97 | 2,345,953 | -0.50(-1.03%) |
Oct 17, 2007 | 48.64 | 49.83 | 47.99 | 48.47 | 3,999,839 | +0.30(+0.63%) |
Oct 16, 2007 | 47.01 | 48.43 | 46.88 | 48.17 | 3,722,727 | +0.92(+1.96%) |
Oct 15, 2007 | 47.38 | 47.51 | 46.63 | 47.25 | 2,695,955 | -0.03(-0.05%) |
Oct 12, 2007 | 46.87 | 48.29 | 46.87 | 47.27 | 2,897,985 | +0.86(+1.86%) |
Oct 11, 2007 | 49.11 | 49.43 | 45.81 | 46.41 | 6,473,673 | -1.13(-2.38%) |
Oct 10, 2007 | 46.38 | 47.76 | 45.96 | 47.54 | 4,336,877 | +1.07(+2.31%) |
Oct 09, 2007 | 47.01 | 47.40 | 45.69 | 46.47 | 3,292,782 | -0.58(-1.23%) |
Oct 08, 2007 | 46.71 | 47.52 | 46.29 | 47.05 | 1,315,418 | +0.41(+0.89%) |
Oct 05, 2007 | 46.34 | 47.08 | 45.98 | 46.63 | 1,524,889 | +0.53(+1.14%) |
Oct 04, 2007 | 46.93 | 47.19 | 45.59 | 46.11 | 2,556,084 | -0.83(-1.76%) |
Oct 03, 2007 | 48.18 | 48.18 | 46.27 | 46.93 | 3,115,851 | -1.53(-3.15%) |
Oct 02, 2007 | 48.83 | 48.83 | 47.87 | 48.46 | 1,970,427 | -0.29(-0.58%) |
Oct 01, 2007 | 46.28 | 48.95 | 46.15 | 48.74 | 3,420,305 | +2.71(+5.90%) |
Sep 28, 2007 | 45.74 | 46.57 | 45.68 | 46.03 | 2,148,821 | +0.35(+0.76%) |
Sep 27, 2007 | 46.04 | 46.32 | 45.15 | 45.68 | 2,078,278 | -0.25(-0.55%) |
Sep 26, 2007 | 46.87 | 47.50 | 45.72 | 45.93 | 2,776,976 | -0.89(-1.90%) |
Sep 25, 2007 | 45.98 | 47.09 | 45.88 | 46.82 | 1,764,680 | +0.63(+1.37%) |
Sep 24, 2007 | 46.67 | 46.67 | 45.79 | 46.19 | 2,024,161 | -0.31(-0.67%) |
Sep 21, 2007 | 46.22 | 46.79 | 46.06 | 46.50 | 3,071,569 | +0.67(+1.45%) |
Sep 20, 2007 | 44.77 | 45.94 | 44.64 | 45.84 | 2,175,441 | +0.37(+0.82%) |
Sep 19, 2007 | 46.45 | 47.18 | 45.15 | 45.47 | 2,381,280 | -0.56(-1.22%) |
Sep 18, 2007 | 44.64 | 46.19 | 44.50 | 46.03 | 1,859,204 | +1.52(+3.42%) |
Sep 17, 2007 | 43.34 | 45.22 | 43.34 | 44.51 | 2,852,608 | +0.97(+2.22%) |
Sep 14, 2007 | 43.30 | 43.83 | 42.76 | 43.54 | 2,673,871 | -0.02(-0.04%) |
Sep 13, 2007 | 43.69 | 44.29 | 43.21 | 43.56 | 3,337,945 | +0.32(+0.74%) |
Sep 12, 2007 | 45.63 | 45.63 | 43.19 | 43.24 | 3,448,896 | -2.34(-5.14%) |
Sep 11, 2007 | 45.64 | 45.83 | 45.07 | 45.58 | 1,420,392 | +0.37(+0.82%) |
Sep 10, 2007 | 45.47 | 45.97 | 44.65 | 45.21 | 2,382,701 | +0.17(+0.38%) |
Sep 07, 2007 | 45.90 | 46.04 | 44.70 | 45.03 | 1,566,413 | -1.43(-3.07%) |
Sep 06, 2007 | 45.98 | 46.56 | 45.66 | 46.46 | 1,632,521 | +0.77(+1.68%) |
Sep 05, 2007 | 46.88 | 47.10 | 45.31 | 45.69 | 2,306,560 | -1.33(-2.83%) |
Sep 04, 2007 | 46.12 | 47.45 | 46.07 | 47.02 | 2,033,572 | +0.67(+1.45%) |
Aug 31, 2007 | 46.15 | 46.42 | 45.20 | 46.35 | 2,240,220 | +0.92(+2.02%) |
Aug 30, 2007 | 46.20 | 46.42 | 45.33 | 45.43 | 2,055,988 | -1.08(-2.32%) |
Aug 29, 2007 | 45.80 | 46.88 | 45.38 | 46.51 | 1,992,151 | +1.14(+2.51%) |
Aug 28, 2007 | 45.84 | 46.48 | 45.18 | 45.37 | 2,679,833 | -1.11(-2.38%) |
Aug 27, 2007 | 47.09 | 47.09 | 45.69 | 46.48 | 2,449,613 | -0.67(-1.41%) |
Aug 24, 2007 | 46.06 | 47.14 | 46.05 | 47.14 | 1,508,597 | +0.87(+1.89%) |
Aug 23, 2007 | 47.27 | 47.33 | 46.12 | 46.27 | 1,675,708 | -0.86(-1.82%) |
Aug 22, 2007 | 46.77 | 47.43 | 45.86 | 47.12 | 2,017,227 | +0.78(+1.68%) |
Aug 21, 2007 | 46.71 | 47.43 | 46.23 | 46.35 | 2,122,835 | -0.58(-1.23%) |
Aug 20, 2007 | 46.69 | 47.08 | 46.07 | 46.93 | 1,719,830 | +0.16(+0.33%) |
Aug 17, 2007 | 45.76 | 48.03 | 45.39 | 46.77 | 3,689,059 | +1.55(+3.42%) |
Aug 16, 2007 | 44.13 | 45.59 | 43.64 | 45.22 | 4,205,737 | +0.72(+1.61%) |
Aug 15, 2007 | 44.94 | 46.46 | 44.40 | 44.51 | 3,912,230 | -1.31(-2.87%) |
Aug 14, 2007 | 46.71 | 47.58 | 45.71 | 45.82 | 2,621,840 | -0.98(-2.09%) |
Aug 13, 2007 | 47.95 | 48.65 | 46.68 | 46.80 | 3,182,106 | -0.77(-1.62%) |
Aug 10, 2007 | 47.38 | 48.00 | 45.50 | 47.57 | 4,257,112 | -0.23(-0.49%) |
Aug 09, 2007 | 50.12 | 51.16 | 47.43 | 47.80 | 4,669,319 | -2.87(-5.66%) |
Aug 08, 2007 | 50.15 | 51.67 | 49.88 | 50.67 | 3,986,989 | +0.90(+1.81%) |
Aug 07, 2007 | 49.67 | 50.21 | 48.59 | 49.77 | 2,263,734 | +0.10(+0.21%) |
Aug 06, 2007 | 47.76 | 49.73 | 47.38 | 49.67 | 4,124,729 | +2.29(+4.83%) |
Aug 03, 2007 | 47.80 | 49.75 | 47.38 | 47.38 | 3,297,565 | -2.08(-4.21%) |
Aug 02, 2007 | 50.41 | 50.52 | 49.08 | 49.46 | 2,997,243 | -0.59(-1.17%) |
Aug 01, 2007 | 50.58 | 50.60 | 48.79 | 50.05 | 3,764,767 | +0.06(+0.12%) |
Jul 31, 2007 | 51.02 | 51.77 | 49.98 | 49.99 | 4,928,234 | +0.09(+0.17%) |
Jul 30, 2007 | 49.26 | 50.63 | 49.10 | 49.90 | 3,092,543 | +0.75(+1.53%) |
Jul 27, 2007 | 49.52 | 50.43 | 49.14 | 49.15 | 2,980,846 | -0.14(-0.28%) |
Jul 26, 2007 | 49.94 | 50.07 | 48.51 | 49.29 | 4,017,179 | -1.18(-2.35%) |
Jul 25, 2007 | 49.66 | 50.76 | 48.41 | 50.47 | 5,438,125 | +1.21(+2.46%) |
Jul 24, 2007 | 50.70 | 50.70 | 48.83 | 49.26 | 4,050,453 | -1.66(-3.26%) |
Jul 23, 2007 | 51.62 | 51.88 | 50.56 | 50.92 | 2,066,983 | -0.21(-0.41%) |
Jul 20, 2007 | 51.05 | 51.94 | 50.80 | 51.13 | 2,932,606 | +0.12(+0.24%) |
Jul 19, 2007 | 50.74 | 51.20 | 50.27 | 51.01 | 2,688,673 | +0.78(+1.55%) |
Jul 18, 2007 | 50.65 | 50.77 | 49.45 | 50.23 | 6,690,074 | -1.61(-3.10%) |
Jul 17, 2007 | 47.40 | 52.56 | 47.36 | 51.83 | 14,087,500 | +4.78(+10.16%) |
Jul 16, 2007 | 46.94 | 47.42 | 46.57 | 47.06 | 2,153,780 | +0.12(+0.26%) |
Jul 13, 2007 | 46.40 | 47.08 | 46.19 | 46.93 | 2,766,770 | +0.58(+1.25%) |
Jul 12, 2007 | 45.40 | 46.41 | 44.96 | 46.36 | 2,967,563 | +1.42(+3.15%) |
Jul 11, 2007 | 44.42 | 45.10 | 44.25 | 44.94 | 2,241,112 | +0.16(+0.35%) |
Jul 10, 2007 | 44.82 | 45.50 | 44.77 | 44.78 | 2,558,288 | -0.22(-0.48%) |
Jul 09, 2007 | 45.09 | 45.59 | 44.49 | 45.00 | 2,062,378 | +0.10(+0.23%) |
Jul 06, 2007 | 44.94 | 45.03 | 44.52 | 44.90 | 1,597,025 | +0.14(+0.31%) |
Jul 05, 2007 | 44.64 | 44.94 | 44.20 | 44.76 | 1,660,254 | +0.09(+0.19%) |
Jul 03, 2007 | 44.88 | 45.12 | 44.57 | 44.67 | 1,173,898 | +0.02(+0.04%) |
Jul 02, 2007 | 44.68 | 45.50 | 44.45 | 44.65 | 2,418,770 | +0.23(+0.53%) |
Jun 29, 2007 | 44.39 | 44.65 | 44.14 | 44.42 | 3,629,270 | +0.28(+0.63%) |
Jun 28, 2007 | 44.13 | 44.57 | 43.91 | 44.14 | 3,943,058 | -0.69(-1.54%) |
Jun 27, 2007 | 44.11 | 44.88 | 43.97 | 44.83 | 3,171,661 | +0.50(+1.13%) |
Jun 26, 2007 | 45.54 | 45.63 | 44.10 | 44.33 | 4,163,951 | -0.95(-2.10%) |
Jun 25, 2007 | 45.94 | 46.11 | 45.11 | 45.28 | 2,651,455 | -0.61(-1.34%) |
Jun 22, 2007 | 46.62 | 47.17 | 45.86 | 45.90 | 3,518,172 | -0.77(-1.65%) |
Jun 21, 2007 | 45.63 | 47.18 | 45.48 | 46.67 | 4,964,166 | +0.99(+2.18%) |
Jun 20, 2007 | 46.04 | 46.51 | 45.47 | 45.67 | 2,734,774 | -0.41(-0.88%) |
Jun 19, 2007 | 46.34 | 46.39 | 45.72 | 46.08 | 2,097,424 | -0.26(-0.56%) |
Jun 18, 2007 | 46.67 | 47.04 | 46.33 | 46.34 | 1,969,329 | -0.25(-0.54%) |
Jun 15, 2007 | 46.56 | 46.89 | 46.11 | 46.59 | 3,706,421 | +0.48(+1.05%) |
Jun 14, 2007 | 45.37 | 46.39 | 45.23 | 46.11 | 2,643,708 | +0.90(+1.99%) |
Jun 13, 2007 | 45.15 | 45.63 | 44.84 | 45.21 | 2,959,606 | +0.29(+0.63%) |
Jun 12, 2007 | 44.26 | 45.76 | 44.03 | 44.92 | 5,027,639 | +0.39(+0.87%) |
Jun 11, 2007 | 45.01 | 45.01 | 44.16 | 44.53 | 2,708,550 | -0.56(-1.25%) |
Jun 08, 2007 | 44.11 | 45.22 | 43.93 | 45.09 | 2,839,988 | +0.92(+2.09%) |
Jun 07, 2007 | 45.22 | 45.57 | 44.07 | 44.17 | 3,841,760 | -1.28(-2.81%) |
Jun 06, 2007 | 46.19 | 46.49 | 45.34 | 45.45 | 2,305,758 | -1.05(-2.25%) |
Jun 05, 2007 | 47.16 | 47.41 | 45.98 | 46.49 | 3,154,937 | -0.73(-1.56%) |
Jun 04, 2007 | 46.58 | 47.48 | 46.26 | 47.23 | 3,123,453 | +0.53(+1.13%) |
Jun 01, 2007 | 46.51 | 47.23 | 46.41 | 46.70 | 2,883,072 | +0.28(+0.60%) |
May 31, 2007 | 46.01 | 46.81 | 45.97 | 46.42 | 4,536,659 | +0.37(+0.81%) |
May 30, 2007 | 45.69 | 46.05 | 45.07 | 46.05 | 3,663,851 | +0.03(+0.06%) |
May 29, 2007 | 45.79 | 46.40 | 45.44 | 46.03 | 3,243,588 | +0.23(+0.51%) |
May 25, 2007 | 45.36 | 45.94 | 44.96 | 45.79 | 3,311,227 | +0.48(+1.05%) |
May 24, 2007 | 43.82 | 46.00 | 43.81 | 45.32 | 9,432,545 | +1.40(+3.19%) |
May 23, 2007 | 44.63 | 45.03 | 43.85 | 43.92 | 4,140,147 | -0.46(-1.03%) |
May 22, 2007 | 44.73 | 44.97 | 44.10 | 44.38 | 4,600,785 | -0.45(-1.00%) |
May 21, 2007 | 44.56 | 45.61 | 44.35 | 44.83 | 3,322,648 | +0.17(+0.39%) |
May 18, 2007 | 44.56 | 44.77 | 43.90 | 44.65 | 3,528,969 | +0.19(+0.43%) |
May 17, 2007 | 44.73 | 44.91 | 44.04 | 44.46 | 3,777,978 | -0.20(-0.45%) |
May 16, 2007 | 44.85 | 45.27 | 43.98 | 44.66 | 6,115,416 | -1.30(-2.84%) |
May 15, 2007 | 46.22 | 46.87 | 45.82 | 45.97 | 3,602,707 | -0.42(-0.91%) |
May 14, 2007 | 46.82 | 46.99 | 46.04 | 46.39 | 2,590,536 | -0.22(-0.46%) |
May 11, 2007 | 45.89 | 46.70 | 45.82 | 46.61 | 3,196,033 | +0.83(+1.81%) |
May 10, 2007 | 46.97 | 47.10 | 45.66 | 45.78 | 4,652,282 | -1.52(-3.22%) |
May 09, 2007 | 46.74 | 47.46 | 46.26 | 47.30 | 3,967,753 | +0.53(+1.13%) |
May 08, 2007 | 47.32 | 47.33 | 46.47 | 46.77 | 3,925,558 | -0.86(-1.81%) |
May 07, 2007 | 47.93 | 48.14 | 47.53 | 47.63 | 2,268,562 | -0.50(-1.04%) |
May 04, 2007 | 47.47 | 48.43 | 47.44 | 48.14 | 3,497,927 | +0.67(+1.42%) |
May 03, 2007 | 47.03 | 47.75 | 46.96 | 47.46 | 2,973,627 | +0.44(+0.94%) |
May 02, 2007 | 47.19 | 47.66 | 46.94 | 47.02 | 3,261,979 | -0.21(-0.44%) |
May 01, 2007 | 46.69 | 47.39 | 46.34 | 47.23 | 3,190,450 | +0.75(+1.62%) |
Apr 30, 2007 | 46.93 | 47.96 | 46.37 | 46.48 | 3,988,371 | -0.59(-1.25%) |
Apr 27, 2007 | 47.04 | 47.82 | 46.83 | 47.06 | 4,129,996 | -0.39(-0.82%) |
Apr 26, 2007 | 46.47 | 47.48 | 46.41 | 47.45 | 3,466,086 | +0.78(+1.67%) |
Apr 25, 2007 | 46.30 | 46.78 | 46.06 | 46.68 | 3,184,638 | +0.52(+1.12%) |
Apr 24, 2007 | 46.10 | 46.38 | 45.68 | 46.16 | 3,493,277 | +0.38(+0.83%) |
Apr 23, 2007 | 45.64 | 46.00 | 45.44 | 45.78 | 2,323,719 | +0.17(+0.38%) |
Apr 20, 2007 | 46.20 | 46.31 | 45.47 | 45.60 | 3,775,846 | -0.10(-0.23%) |
Apr 19, 2007 | 44.94 | 46.35 | 44.77 | 45.71 | 4,198,964 | +0.18(+0.40%) |
Apr 18, 2007 | 44.77 | 46.05 | 44.73 | 45.53 | 3,667,008 | +0.69(+1.54%) |
Apr 17, 2007 | 45.15 | 45.20 | 44.62 | 44.83 | 2,814,290 | -0.44(-0.97%) |
Apr 16, 2007 | 45.24 | 45.28 | 44.31 | 45.28 | 4,104,845 | +0.46(+1.02%) |
Apr 13, 2007 | 43.40 | 44.97 | 42.90 | 44.82 | 11,115,475 | +0.76(+1.73%) |
Apr 12, 2007 | 44.06 | 44.84 | 43.92 | 44.06 | 9,715,954 | +0.64(+1.47%) |
Apr 11, 2007 | 43.70 | 44.47 | 43.37 | 43.42 | 5,559,690 | -0.23(-0.53%) |
Apr 10, 2007 | 42.61 | 43.84 | 42.32 | 43.65 | 4,782,534 | +1.02(+2.39%) |
Apr 09, 2007 | 42.79 | 43.35 | 42.18 | 42.63 | 3,448,771 | -0.06(-0.14%) |
Apr 05, 2007 | 42.39 | 42.77 | 42.26 | 42.69 | 2,458,097 | +0.29(+0.69%) |
Apr 04, 2007 | 41.89 | 42.48 | 41.84 | 42.40 | 4,510,620 | +0.98(+2.36%) |
Apr 03, 2007 | 41.21 | 41.73 | 40.54 | 41.42 | 3,597,346 | +0.38(+0.93%) |
Apr 02, 2007 | 41.01 | 41.59 | 40.55 | 41.04 | 3,232,012 | +0.13(+0.32%) |
Mar 30, 2007 | 40.92 | 41.43 | 40.53 | 40.91 | 3,749,154 | +0.16(+0.40%) |
Mar 29, 2007 | 41.96 | 42.29 | 40.25 | 40.75 | 4,253,960 | -0.89(-2.14%) |
Mar 28, 2007 | 41.55 | 42.35 | 41.40 | 41.64 | 4,154,868 | -0.18(-0.43%) |
Mar 27, 2007 | 41.18 | 42.10 | 40.91 | 41.82 | 3,562,741 | +0.27(+0.64%) |
Mar 26, 2007 | 41.08 | 41.62 | 40.82 | 41.55 | 3,363,548 | +0.66(+1.61%) |
Mar 23, 2007 | 40.21 | 41.45 | 40.21 | 40.89 | 3,280,880 | +0.54(+1.35%) |
Mar 22, 2007 | 40.61 | 40.67 | 40.12 | 40.35 | 2,447,103 | -0.12(-0.30%) |
Mar 21, 2007 | 39.64 | 40.69 | 39.20 | 40.47 | 3,813,558 | +0.99(+2.52%) |
Mar 20, 2007 | 38.94 | 39.48 | 38.67 | 39.48 | 2,699,740 | +0.54(+1.40%) |
Mar 19, 2007 | 39.74 | 39.75 | 38.73 | 38.93 | 3,436,822 | -0.42(-1.08%) |
Mar 16, 2007 | 39.25 | 39.53 | 38.68 | 39.36 | 3,793,472 | -0.05(-0.13%) |
Mar 15, 2007 | 39.21 | 39.66 | 39.04 | 39.41 | 2,763,337 | +0.13(+0.33%) |
Mar 14, 2007 | 38.67 | 39.42 | 38.31 | 39.28 | 3,579,228 | +0.56(+1.45%) |
Mar 13, 2007 | 39.99 | 39.95 | 38.70 | 38.72 | 3,722,944 | -1.27(-3.18%) |
Mar 12, 2007 | 39.61 | 40.10 | 39.30 | 39.99 | 3,212,565 | +0.66(+1.67%) |
Mar 09, 2007 | 39.62 | 39.64 | 38.92 | 39.33 | 3,886,431 | +0.28(+0.71%) |
Mar 08, 2007 | 39.15 | 39.89 | 39.00 | 39.05 | 4,090,583 | +0.75(+1.96%) |
Mar 07, 2007 | 37.89 | 38.95 | 37.64 | 38.30 | 4,203,457 | +0.49(+1.30%) |
Mar 06, 2007 | 37.85 | 38.11 | 37.56 | 37.81 | 3,940,653 | +0.23(+0.60%) |
Mar 05, 2007 | 37.38 | 38.42 | 37.25 | 37.58 | 5,414,516 | -0.01(-0.03%) |
Mar 02, 2007 | 38.15 | 38.51 | 37.53 | 37.59 | 3,349,073 | -0.68(-1.78%) |
Mar 01, 2007 | 37.77 | 38.60 | 37.39 | 38.28 | 5,091,281 | -0.32(-0.83%) |
Feb 28, 2007 | 38.88 | 39.23 | 38.26 | 38.60 | 4,112,720 | -0.02(-0.04%) |
Feb 27, 2007 | 39.07 | 40.08 | 38.27 | 38.61 | 5,562,267 | -1.60(-3.98%) |
Feb 26, 2007 | 40.95 | 41.22 | 40.00 | 40.21 | 5,031,821 | +0.64(+1.62%) |
Feb 23, 2007 | 39.28 | 39.82 | 38.93 | 39.57 | 5,524,028 | +0.72(+1.85%) |
Feb 22, 2007 | 38.89 | 39.49 | 38.47 | 38.85 | 3,410,891 | +0.29(+0.74%) |
Feb 21, 2007 | 38.08 | 38.63 | 37.90 | 38.57 | 3,006,185 | +0.44(+1.16%) |
Feb 20, 2007 | 38.28 | 38.45 | 37.71 | 38.13 | 4,340,154 | -0.96(-2.45%) |
Feb 16, 2007 | 38.97 | 39.21 | 38.68 | 39.09 | 2,682,698 | +0.08(+0.20%) |
Feb 15, 2007 | 38.55 | 39.39 | 38.55 | 39.01 | 3,231,100 | +0.34(+0.87%) |
Feb 14, 2007 | 38.38 | 38.98 | 38.03 | 38.67 | 4,289,591 | +0.60(+1.59%) |
Feb 13, 2007 | 37.81 | 38.21 | 37.64 | 38.07 | 3,903,385 | +0.54(+1.43%) |
Feb 12, 2007 | 37.96 | 38.13 | 37.45 | 37.53 | 4,513,980 | -0.50(-1.32%) |
Feb 09, 2007 | 39.62 | 39.94 | 37.73 | 38.03 | 8,664,363 | -1.46(-3.70%) |
Feb 08, 2007 | 40.03 | 40.07 | 39.48 | 39.49 | 3,079,034 | -0.48(-1.19%) |
Feb 07, 2007 | 39.97 | 40.69 | 39.58 | 39.97 | 4,090,929 | +0.48(+1.20%) |
Feb 06, 2007 | 39.89 | 40.08 | 39.11 | 39.49 | 4,440,429 | -0.60(-1.51%) |
Feb 05, 2007 | 39.90 | 40.27 | 39.32 | 40.10 | 5,412,940 | +0.58(+1.47%) |
Feb 02, 2007 | 39.56 | 39.88 | 39.12 | 39.52 | 4,806,632 | +0.37(+0.95%) |