Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.77 | 32.84 | 30.63 | 32.42 | 48,704,296 | +0.39(+1.21%) |
Jan 30, 2008 | 32.08 | 33.84 | 31.91 | 32.03 | 38,971,372 | -1.56(-4.66%) |
Jan 29, 2008 | 33.70 | 33.82 | 33.03 | 33.60 | 21,832,856 | -0.21(-0.61%) |
Jan 28, 2008 | 33.26 | 33.82 | 32.44 | 33.80 | 31,523,758 | +0.31(+0.93%) |
Jan 25, 2008 | 35.02 | 35.36 | 33.29 | 33.49 | 35,487,348 | -0.24(-0.71%) |
Jan 24, 2008 | 32.86 | 34.01 | 32.79 | 33.73 | 41,859,940 | -0.33(-0.96%) |
Jan 23, 2008 | 31.51 | 34.21 | 30.52 | 34.06 | 101,429,056 | +1.71(+5.28%) |
Jan 22, 2008 | 30.80 | 33.76 | 30.38 | 32.35 | 102,160,800 | -2.97(-8.40%) |
Jan 21, 2008 | 35.25 | 35.54 | 34.11 | 35.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 35.25 | 35.54 | 34.11 | 35.32 | 63,073,872 | +1.78(+5.31%) |
Jan 17, 2008 | 34.97 | 35.46 | 33.39 | 33.53 | 70,964,040 | -0.59(-1.73%) |
Jan 16, 2008 | 34.47 | 34.99 | 33.08 | 34.13 | 61,814,392 | -1.40(-3.93%) |
Jan 15, 2008 | 36.54 | 36.79 | 35.33 | 35.52 | 56,082,852 | -2.90(-7.55%) |
Jan 14, 2008 | 38.38 | 38.60 | 38.00 | 38.43 | 24,201,792 | +0.17(+0.44%) |
Jan 11, 2008 | 38.85 | 39.22 | 38.26 | 38.26 | 26,452,408 | -1.74(-4.36%) |
Jan 10, 2008 | 39.01 | 40.52 | 38.73 | 40.00 | 42,244,528 | +0.30(+0.77%) |
Jan 09, 2008 | 38.61 | 39.82 | 38.15 | 39.70 | 48,423,468 | +2.34(+6.28%) |
Jan 08, 2008 | 38.28 | 38.76 | 37.19 | 37.35 | 34,494,224 | -0.53(-1.41%) |
Jan 07, 2008 | 37.66 | 37.98 | 36.92 | 37.88 | 40,205,160 | +1.07(+2.90%) |
Jan 04, 2008 | 37.67 | 37.80 | 36.71 | 36.82 | 35,408,824 | -0.72(-1.91%) |
Jan 03, 2008 | 37.56 | 38.11 | 37.45 | 37.54 | 19,632,590 | -0.26(-0.68%) |
Jan 02, 2008 | 38.65 | 38.90 | 37.63 | 37.80 | 25,265,720 | -0.56(-1.47%) |
Jan 01, 2008 | 38.83 | 38.93 | 38.21 | 38.36 | 12,439,416 | +0.00(+0.00%) |
Dec 31, 2007 | 38.83 | 38.93 | 38.21 | 38.36 | 12,439,416 | -0.19(-0.50%) |
Dec 28, 2007 | 38.91 | 39.12 | 38.38 | 38.55 | 12,012,055 | -0.18(-0.47%) |
Dec 27, 2007 | 39.78 | 39.78 | 38.63 | 38.73 | 20,544,184 | -1.46(-3.63%) |
Dec 26, 2007 | 40.18 | 40.40 | 39.97 | 40.19 | 8,237,070 | -0.21(-0.51%) |
Dec 24, 2007 | 40.28 | 40.39 | 39.77 | 40.39 | 12,534,791 | +0.33(+0.82%) |
Dec 21, 2007 | 39.58 | 40.07 | 39.24 | 40.07 | 21,100,762 | +1.20(+3.09%) |
Dec 20, 2007 | 38.82 | 38.98 | 37.87 | 38.86 | 23,161,526 | +0.50(+1.30%) |
Dec 19, 2007 | 38.31 | 39.25 | 38.09 | 38.37 | 32,645,504 | +0.03(+0.07%) |
Dec 18, 2007 | 37.70 | 38.34 | 36.77 | 38.34 | 34,502,204 | +2.05(+5.66%) |
Dec 17, 2007 | 37.66 | 37.85 | 36.29 | 36.29 | 34,882,104 | -2.31(-5.98%) |
Dec 14, 2007 | 38.93 | 39.33 | 38.59 | 38.59 | 24,141,038 | -1.02(-2.58%) |
Dec 13, 2007 | 39.95 | 41.49 | 39.09 | 39.62 | 34,630,228 | -1.68(-4.06%) |
Dec 12, 2007 | 41.97 | 42.27 | 40.28 | 41.30 | 27,195,310 | +1.12(+2.78%) |
Dec 11, 2007 | 42.62 | 42.62 | 40.14 | 40.18 | 29,067,672 | -2.01(-4.77%) |
Dec 10, 2007 | 42.15 | 42.68 | 41.98 | 42.19 | 14,874,056 | -0.43(-1.00%) |
Dec 07, 2007 | 43.12 | 43.45 | 42.48 | 42.62 | 26,840,252 | -1.82(-4.10%) |
Dec 06, 2007 | 43.30 | 44.51 | 43.07 | 44.44 | 20,215,966 | +0.39(+0.89%) |
Dec 05, 2007 | 42.87 | 44.33 | 42.83 | 44.05 | 26,534,756 | +2.46(+5.92%) |
Dec 04, 2007 | 41.17 | 41.74 | 40.85 | 41.59 | 16,674,658 | +0.52(+1.26%) |
Dec 03, 2007 | 41.69 | 41.83 | 40.51 | 41.07 | 14,823,331 | -1.12(-2.65%) |
Nov 30, 2007 | 42.87 | 43.12 | 41.58 | 42.19 | 19,496,636 | +0.55(+1.33%) |
Nov 29, 2007 | 41.41 | 42.26 | 41.19 | 41.63 | 29,015,282 | -0.45(-1.07%) |
Nov 28, 2007 | 40.25 | 42.11 | 40.14 | 42.08 | 40,954,380 | +2.37(+5.97%) |
Nov 27, 2007 | 38.61 | 39.71 | 37.86 | 39.71 | 37,424,524 | +1.95(+5.17%) |
Nov 26, 2007 | 39.58 | 39.81 | 37.38 | 37.76 | 33,223,684 | -1.01(-2.61%) |
Nov 23, 2007 | 37.94 | 38.77 | 37.87 | 38.77 | 16,691,069 | +1.98(+5.37%) |
Nov 21, 2007 | 37.99 | 38.36 | 36.80 | 36.80 | 40,999,372 | -3.13(-7.83%) |
Nov 20, 2007 | 39.76 | 40.39 | 38.61 | 39.92 | 39,815,384 | +1.77(+4.63%) |
Nov 19, 2007 | 39.04 | 39.18 | 37.78 | 38.16 | 32,932,350 | -1.98(-4.94%) |
Nov 16, 2007 | 40.28 | 40.41 | 39.20 | 40.14 | 37,971,844 | -0.68(-1.68%) |
Nov 15, 2007 | 41.18 | 41.69 | 40.34 | 40.82 | 29,234,344 | -1.41(-3.34%) |
Nov 14, 2007 | 43.09 | 43.32 | 41.66 | 42.23 | 34,871,432 | +1.25(+3.06%) |
Nov 13, 2007 | 39.38 | 41.45 | 39.38 | 40.98 | 33,520,644 | +2.84(+7.44%) |
Nov 12, 2007 | 39.61 | 40.07 | 37.80 | 38.14 | 40,290,092 | -2.81(-6.87%) |
Nov 09, 2007 | 40.87 | 42.12 | 40.25 | 40.96 | 33,910,816 | -0.55(-1.32%) |
Nov 08, 2007 | 42.62 | 42.74 | 39.50 | 41.50 | 55,346,616 | -0.98(-2.31%) |
Nov 07, 2007 | 43.52 | 44.05 | 42.31 | 42.49 | 26,063,908 | -2.13(-4.77%) |
Nov 06, 2007 | 44.40 | 44.82 | 43.25 | 44.61 | 23,547,166 | +1.90(+4.45%) |
Nov 05, 2007 | 43.18 | 43.99 | 42.10 | 42.71 | 39,733,516 | -4.11(-8.78%) |
Nov 02, 2007 | 47.30 | 47.48 | 45.76 | 46.83 | 24,957,988 | -0.05(-0.12%) |
Nov 01, 2007 | 47.60 | 47.93 | 46.50 | 46.88 | 28,978,798 | -2.29(-4.66%) |
Oct 31, 2007 | 48.17 | 49.41 | 47.80 | 49.17 | 27,611,024 | +1.60(+3.35%) |
Oct 30, 2007 | 48.27 | 48.40 | 47.28 | 47.58 | 15,107,431 | -0.87(-1.80%) |
Oct 29, 2007 | 48.28 | 48.61 | 48.01 | 48.45 | 15,616,548 | +1.34(+2.85%) |
Oct 26, 2007 | 46.97 | 47.38 | 46.73 | 47.10 | 18,813,800 | +0.39(+0.83%) |
Oct 25, 2007 | 46.18 | 46.78 | 45.43 | 46.72 | 22,084,820 | +0.25(+0.54%) |
Oct 24, 2007 | 46.25 | 46.58 | 45.11 | 46.47 | 27,343,512 | -0.80(-1.69%) |
Oct 23, 2007 | 46.88 | 47.42 | 46.12 | 47.27 | 27,073,832 | +1.92(+4.24%) |
Oct 22, 2007 | 43.48 | 45.47 | 42.05 | 45.34 | 37,438,744 | +0.50(+1.10%) |
Oct 19, 2007 | 47.13 | 47.16 | 44.50 | 44.85 | 38,790,172 | -2.97(-6.21%) |
Oct 18, 2007 | 46.18 | 48.03 | 46.16 | 47.82 | 32,521,630 | -1.35(-2.74%) |
Oct 17, 2007 | 47.02 | 49.17 | 46.79 | 49.17 | 59,022,444 | +4.37(+9.77%) |
Oct 16, 2007 | 45.62 | 45.62 | 44.25 | 44.79 | 32,341,380 | -0.88(-1.92%) |
Oct 15, 2007 | 46.75 | 46.86 | 44.62 | 45.67 | 28,642,894 | +0.01(+0.02%) |
Oct 12, 2007 | 44.50 | 45.68 | 44.19 | 45.66 | 26,631,398 | +2.34(+5.40%) |
Oct 11, 2007 | 44.97 | 45.45 | 42.26 | 43.32 | 45,729,508 | +0.04(+0.08%) |
Oct 10, 2007 | 43.12 | 43.48 | 42.63 | 43.28 | 15,810,658 | +0.10(+0.22%) |
Oct 09, 2007 | 42.79 | 43.21 | 42.36 | 43.19 | 16,366,780 | +1.06(+2.52%) |
Oct 08, 2007 | 41.92 | 42.21 | 41.63 | 42.12 | 11,057,296 | -0.99(-2.30%) |
Oct 05, 2007 | 42.36 | 43.12 | 41.97 | 43.12 | 25,879,966 | +2.34(+5.74%) |
Oct 04, 2007 | 40.42 | 40.88 | 39.44 | 40.78 | 21,148,124 | +0.39(+0.97%) |
Oct 03, 2007 | 41.37 | 41.75 | 40.01 | 40.39 | 31,350,760 | -2.26(-5.29%) |
Oct 02, 2007 | 42.87 | 43.22 | 42.21 | 42.64 | 22,684,730 | +0.95(+2.29%) |
Oct 01, 2007 | 40.78 | 42.10 | 40.78 | 41.69 | 24,455,074 | +1.18(+2.92%) |
Sep 28, 2007 | 41.07 | 41.30 | 40.13 | 40.51 | 19,883,576 | -0.47(-1.15%) |
Sep 27, 2007 | 40.37 | 41.05 | 40.20 | 40.98 | 17,183,694 | +1.36(+3.43%) |
Sep 26, 2007 | 39.65 | 39.88 | 39.24 | 39.62 | 14,543,031 | +0.43(+1.10%) |
Sep 25, 2007 | 38.79 | 39.25 | 38.53 | 39.19 | 15,155,494 | +0.16(+0.41%) |
Sep 24, 2007 | 39.33 | 39.46 | 38.61 | 39.03 | 16,199,625 | +1.12(+2.94%) |
Sep 21, 2007 | 37.47 | 38.04 | 37.41 | 37.91 | 15,452,588 | +1.10(+2.99%) |
Sep 20, 2007 | 36.57 | 37.32 | 36.63 | 36.81 | 12,823,713 | -0.15(-0.40%) |
Sep 19, 2007 | 37.08 | 37.73 | 36.68 | 36.96 | 22,402,390 | +0.21(+0.58%) |
Sep 18, 2007 | 35.27 | 36.88 | 35.05 | 36.75 | 21,807,172 | +1.93(+5.54%) |
Sep 17, 2007 | 34.81 | 35.09 | 34.46 | 34.82 | 9,717,303 | -0.29(-0.84%) |
Sep 14, 2007 | 34.51 | 35.31 | 34.46 | 35.11 | 12,770,357 | +0.53(+1.54%) |
Sep 13, 2007 | 34.65 | 34.87 | 34.36 | 34.58 | 9,940,004 | +0.23(+0.66%) |
Sep 12, 2007 | 33.92 | 34.45 | 33.68 | 34.36 | 15,811,387 | +0.34(+0.99%) |
Sep 11, 2007 | 33.62 | 34.14 | 33.62 | 34.02 | 13,870,217 | +0.41(+1.23%) |
Sep 10, 2007 | 33.81 | 33.89 | 32.90 | 33.61 | 16,024,476 | +0.58(+1.75%) |
Sep 07, 2007 | 33.08 | 33.29 | 32.64 | 33.03 | 13,956,989 | -0.84(-2.48%) |
Sep 06, 2007 | 33.71 | 34.15 | 33.44 | 33.87 | 10,088,757 | +0.37(+1.11%) |
Sep 05, 2007 | 33.76 | 33.91 | 33.22 | 33.50 | 15,049,743 | -0.89(-2.58%) |
Sep 04, 2007 | 33.80 | 34.69 | 33.76 | 34.39 | 11,321,062 | +0.56(+1.66%) |
Aug 31, 2007 | 34.11 | 34.51 | 33.78 | 33.83 | 16,056,920 | +0.86(+2.61%) |
Aug 30, 2007 | 32.72 | 33.35 | 32.47 | 32.97 | 10,209,880 | -0.36(-1.08%) |
Aug 29, 2007 | 32.44 | 33.49 | 32.37 | 33.33 | 19,328,188 | +1.66(+5.25%) |
Aug 28, 2007 | 33.05 | 33.11 | 31.58 | 31.66 | 24,215,002 | -2.78(-8.08%) |
Aug 27, 2007 | 33.28 | 34.78 | 33.17 | 34.45 | 28,449,242 | +2.12(+6.57%) |
Aug 24, 2007 | 31.29 | 32.45 | 31.28 | 32.32 | 13,840,137 | +1.27(+4.08%) |
Aug 23, 2007 | 31.21 | 31.33 | 30.56 | 31.06 | 15,720,962 | +0.02(+0.07%) |
Aug 22, 2007 | 30.19 | 31.05 | 30.17 | 31.04 | 15,513,338 | +2.01(+6.91%) |
Aug 21, 2007 | 29.05 | 29.68 | 28.92 | 29.03 | 13,131,844 | +0.36(+1.26%) |
Aug 20, 2007 | 28.83 | 28.92 | 28.19 | 28.67 | 16,157,837 | +0.68(+2.41%) |
Aug 17, 2007 | 27.86 | 28.25 | 27.18 | 27.99 | 25,499,926 | +1.05(+3.89%) |
Aug 16, 2007 | 27.25 | 27.68 | 25.03 | 26.95 | 40,004,568 | -0.64(-2.31%) |
Aug 15, 2007 | 28.44 | 28.75 | 27.45 | 27.58 | 18,632,616 | -1.19(-4.13%) |
Aug 14, 2007 | 29.46 | 29.52 | 28.69 | 28.77 | 13,247,030 | -0.41(-1.40%) |
Aug 13, 2007 | 29.32 | 29.93 | 29.18 | 29.18 | 10,244,096 | -0.18(-0.60%) |
Aug 10, 2007 | 28.81 | 29.55 | 28.52 | 29.36 | 17,676,080 | -0.07(-0.24%) |
Aug 09, 2007 | 29.58 | 30.11 | 29.32 | 29.43 | 11,278,322 | -1.16(-3.78%) |
Aug 08, 2007 | 30.14 | 30.88 | 29.87 | 30.58 | 11,390,739 | +1.27(+4.32%) |
Aug 07, 2007 | 28.98 | 29.60 | 28.73 | 29.32 | 15,360,212 | -0.21(-0.70%) |
Aug 06, 2007 | 29.26 | 29.71 | 28.35 | 29.52 | 18,906,866 | +0.18(+0.61%) |
Aug 03, 2007 | 29.89 | 30.65 | 29.29 | 29.34 | 11,240,302 | -1.31(-4.26%) |
Aug 02, 2007 | 30.49 | 30.79 | 30.30 | 30.65 | 14,688,731 | -0.23(-0.73%) |
Aug 01, 2007 | 30.74 | 31.08 | 30.09 | 30.88 | 23,749,302 | -0.61(-1.94%) |
Jul 31, 2007 | 31.91 | 32.14 | 31.20 | 31.48 | 15,400,939 | +0.17(+0.53%) |
Jul 30, 2007 | 30.79 | 31.46 | 30.70 | 31.32 | 13,927,936 | +1.24(+4.13%) |
Jul 27, 2007 | 30.53 | 30.83 | 29.89 | 30.08 | 18,077,032 | -0.51(-1.66%) |
Jul 26, 2007 | 31.35 | 31.39 | 29.77 | 30.58 | 27,255,948 | -1.28(-4.02%) |
Jul 25, 2007 | 31.96 | 32.14 | 31.36 | 31.86 | 12,667,894 | +0.58(+1.86%) |
Jul 24, 2007 | 31.87 | 31.98 | 31.26 | 31.28 | 11,146,481 | -0.81(-2.51%) |
Jul 23, 2007 | 31.96 | 32.16 | 31.84 | 32.09 | 10,046,164 | +0.98(+3.14%) |
Jul 20, 2007 | 31.51 | 31.51 | 31.01 | 31.11 | 8,636,098 | +0.01(+0.03%) |
Jul 19, 2007 | 31.01 | 31.25 | 31.01 | 31.10 | 10,043,667 | +0.42(+1.36%) |
Jul 18, 2007 | 30.69 | 30.93 | 30.28 | 30.68 | 10,916,097 | -0.59(-1.90%) |
Jul 17, 2007 | 31.36 | 31.54 | 31.07 | 31.28 | 11,684,304 | -0.02(-0.05%) |
Jul 16, 2007 | 31.37 | 31.58 | 31.12 | 31.29 | 8,658,961 | -0.44(-1.38%) |
Jul 13, 2007 | 31.80 | 31.80 | 31.56 | 31.73 | 5,611,256 | +0.11(+0.36%) |
Jul 12, 2007 | 31.28 | 31.62 | 31.23 | 31.62 | 9,154,497 | +0.59(+1.92%) |
Jul 11, 2007 | 30.81 | 31.09 | 30.81 | 31.02 | 9,613,977 | +0.17(+0.54%) |
Jul 10, 2007 | 31.14 | 31.23 | 30.74 | 30.85 | 11,477,227 | -0.37(-1.17%) |
Jul 09, 2007 | 31.06 | 31.30 | 31.06 | 31.22 | 10,148,001 | +0.43(+1.38%) |
Jul 06, 2007 | 30.38 | 30.81 | 30.33 | 30.80 | 9,238,555 | +0.75(+2.51%) |
Jul 05, 2007 | 29.87 | 30.19 | 29.84 | 30.04 | 10,525,614 | -0.11(-0.35%) |
Jul 03, 2007 | 29.85 | 30.15 | 29.76 | 30.15 | 6,685,125 | +0.62(+2.10%) |
Jul 02, 2007 | 29.07 | 29.64 | 29.06 | 29.53 | 9,884,244 | +0.53(+1.84%) |
Jun 29, 2007 | 28.96 | 29.30 | 28.78 | 29.00 | 9,539,754 | -0.15(-0.52%) |
Jun 28, 2007 | 28.94 | 29.34 | 28.99 | 29.15 | 5,914,407 | +0.11(+0.36%) |
Jun 27, 2007 | 28.55 | 29.04 | 28.42 | 29.04 | 10,626,469 | +0.68(+2.40%) |
Jun 26, 2007 | 28.81 | 28.85 | 28.35 | 28.36 | 12,580,268 | -0.37(-1.30%) |
Jun 25, 2007 | 28.85 | 29.05 | 28.61 | 28.73 | 12,874,775 | -0.20(-0.69%) |
Jun 22, 2007 | 29.18 | 29.34 | 28.83 | 28.93 | 11,077,755 | -0.31(-1.05%) |
Jun 21, 2007 | 28.98 | 29.26 | 28.84 | 29.24 | 15,346,090 | +0.87(+3.05%) |
Jun 20, 2007 | 28.69 | 28.85 | 28.30 | 28.37 | 21,328,054 | -0.08(-0.28%) |
Jun 19, 2007 | 28.23 | 28.60 | 28.14 | 28.45 | 11,818,504 | +0.20(+0.70%) |
Jun 18, 2007 | 28.17 | 28.33 | 28.01 | 28.26 | 12,464,621 | +0.64(+2.31%) |
Jun 15, 2007 | 27.30 | 27.65 | 27.25 | 27.62 | 18,684,488 | +0.65(+2.40%) |
Jun 14, 2007 | 26.58 | 27.00 | 26.57 | 26.97 | 13,083,630 | +0.68(+2.58%) |
Jun 13, 2007 | 26.08 | 26.42 | 26.08 | 26.29 | 11,595,430 | +0.47(+1.84%) |
Jun 12, 2007 | 25.97 | 26.21 | 25.74 | 25.82 | 10,626,256 | -0.46(-1.76%) |
Jun 11, 2007 | 26.08 | 26.46 | 25.98 | 26.28 | 10,061,664 | +0.24(+0.93%) |
Jun 08, 2007 | 25.52 | 26.04 | 25.54 | 26.04 | 15,568,533 | +0.64(+2.53%) |
Jun 07, 2007 | 25.74 | 26.06 | 25.26 | 25.39 | 16,715,794 | -0.21(-0.82%) |
Jun 06, 2007 | 25.88 | 25.94 | 25.53 | 25.60 | 10,513,123 | -0.38(-1.45%) |
Jun 05, 2007 | 25.92 | 26.10 | 25.71 | 25.98 | 10,202,130 | +0.26(+1.01%) |
Jun 04, 2007 | 25.52 | 25.78 | 25.52 | 25.72 | 11,387,735 | -0.05(-0.19%) |
Jun 01, 2007 | 25.58 | 25.77 | 25.53 | 25.77 | 9,627,731 | +0.49(+1.93%) |
May 31, 2007 | 25.43 | 25.54 | 25.17 | 25.28 | 14,486,640 | +0.27(+1.10%) |
May 30, 2007 | 24.37 | 25.10 | 24.23 | 25.01 | 22,714,494 | +0.10(+0.41%) |
May 29, 2007 | 25.27 | 25.29 | 24.67 | 24.91 | 16,420,833 | -0.31(-1.21%) |
May 25, 2007 | 25.14 | 25.27 | 25.05 | 25.21 | 14,103,729 | +0.46(+1.85%) |
May 24, 2007 | 25.49 | 25.54 | 24.50 | 24.75 | 26,779,396 | -0.70(-2.74%) |
May 23, 2007 | 25.85 | 25.99 | 25.37 | 25.45 | 16,281,727 | -0.19(-0.75%) |
May 22, 2007 | 25.86 | 25.87 | 25.47 | 25.64 | 8,323,300 | -0.17(-0.65%) |
May 21, 2007 | 25.91 | 26.01 | 25.77 | 25.81 | 16,223,364 | -0.03(-0.12%) |
May 18, 2007 | 25.91 | 25.94 | 25.80 | 25.84 | 8,609,253 | -0.16(-0.63%) |
May 17, 2007 | 25.86 | 26.14 | 25.83 | 26.01 | 7,869,863 | -0.20(-0.78%) |
May 16, 2007 | 25.88 | 26.22 | 25.78 | 26.21 | 10,765,806 | +0.54(+2.09%) |
May 15, 2007 | 25.66 | 26.08 | 25.63 | 25.67 | 11,582,988 | -0.09(-0.34%) |
May 14, 2007 | 26.07 | 26.10 | 25.59 | 25.76 | 19,117,040 | -0.12(-0.45%) |
May 11, 2007 | 24.88 | 26.14 | 24.91 | 25.88 | 41,096,724 | +1.35(+5.50%) |
May 10, 2007 | 25.08 | 25.16 | 24.50 | 24.53 | 16,237,308 | -0.64(-2.53%) |
May 09, 2007 | 24.98 | 25.20 | 24.87 | 25.17 | 7,034,845 | +0.36(+1.46%) |
May 08, 2007 | 24.86 | 24.87 | 24.62 | 24.80 | 8,131,109 | -0.22(-0.87%) |
May 07, 2007 | 25.01 | 25.22 | 24.99 | 25.02 | 4,591,690 | +0.22(+0.90%) |
May 04, 2007 | 25.00 | 25.00 | 24.78 | 24.80 | 7,344,305 | +0.17(+0.69%) |
May 03, 2007 | 24.33 | 24.72 | 24.40 | 24.63 | 6,056,561 | +0.36(+1.49%) |
May 02, 2007 | 23.87 | 24.34 | 23.86 | 24.27 | 11,317,227 | +0.31(+1.28%) |
May 01, 2007 | 23.80 | 23.96 | 23.61 | 23.96 | 10,658,695 | +0.27(+1.13%) |
Apr 30, 2007 | 24.17 | 24.18 | 23.64 | 23.69 | 8,238,647 | -0.63(-2.59%) |
Apr 27, 2007 | 24.36 | 24.50 | 24.27 | 24.32 | 6,580,057 | -0.25(-1.00%) |
Apr 26, 2007 | 24.63 | 24.73 | 24.49 | 24.57 | 4,686,786 | -0.17(-0.70%) |
Apr 25, 2007 | 24.59 | 24.77 | 24.42 | 24.74 | 3,733,609 | +0.24(+0.96%) |
Apr 24, 2007 | 24.53 | 24.63 | 24.36 | 24.51 | 4,372,615 | +0.02(+0.09%) |
Apr 23, 2007 | 24.79 | 24.79 | 24.40 | 24.48 | 5,606,191 | -0.46(-1.85%) |
Apr 20, 2007 | 24.95 | 25.08 | 24.76 | 24.95 | 10,344,524 | +0.30(+1.23%) |
Apr 19, 2007 | 24.28 | 24.71 | 24.06 | 24.64 | 16,853,456 | -0.38(-1.50%) |
Apr 18, 2007 | 25.14 | 25.23 | 24.93 | 25.02 | 12,208,032 | -0.18(-0.71%) |
Apr 17, 2007 | 25.23 | 25.42 | 25.03 | 25.20 | 7,232,146 | -0.01(-0.04%) |
Apr 16, 2007 | 25.20 | 25.31 | 25.07 | 25.21 | 7,242,704 | +0.43(+1.75%) |
Apr 13, 2007 | 24.73 | 24.77 | 24.51 | 24.77 | 3,800,931 | -0.04(-0.15%) |
Apr 12, 2007 | 24.38 | 24.88 | 24.19 | 24.81 | 10,050,084 | +0.60(+2.48%) |
Apr 11, 2007 | 24.53 | 24.57 | 24.10 | 24.21 | 7,435,024 | -0.16(-0.66%) |
Apr 10, 2007 | 24.25 | 24.43 | 24.25 | 24.37 | 4,587,247 | +0.13(+0.55%) |
Apr 09, 2007 | 24.33 | 24.53 | 24.14 | 24.24 | 6,926,641 | +0.16(+0.65%) |
Apr 05, 2007 | 23.90 | 24.14 | 23.90 | 24.08 | 3,748,718 | +0.02(+0.09%) |
Apr 04, 2007 | 24.06 | 24.08 | 23.90 | 24.06 | 3,966,993 | +0.17(+0.71%) |
Apr 03, 2007 | 23.72 | 23.96 | 23.63 | 23.89 | 6,044,785 | +0.38(+1.60%) |
Apr 02, 2007 | 23.34 | 23.65 | 23.27 | 23.51 | 9,892,598 | +0.46(+2.00%) |
Mar 30, 2007 | 23.46 | 23.54 | 23.02 | 23.05 | 13,771,739 | -0.41(-1.74%) |
Mar 29, 2007 | 23.39 | 23.51 | 23.13 | 23.46 | 8,047,568 | +0.65(+2.87%) |
Mar 28, 2007 | 22.99 | 22.99 | 22.60 | 22.80 | 6,440,720 | -0.22(-0.95%) |
Mar 27, 2007 | 23.06 | 23.17 | 22.90 | 23.02 | 4,516,592 | -0.16(-0.68%) |
Mar 26, 2007 | 23.32 | 23.32 | 22.88 | 23.18 | 4,829,429 | +0.01(+0.05%) |
Mar 23, 2007 | 23.03 | 23.24 | 23.03 | 23.17 | 3,243,023 | +0.20(+0.87%) |
Mar 22, 2007 | 23.21 | 23.21 | 22.86 | 22.97 | 5,202,701 | -0.30(-1.31%) |
Mar 21, 2007 | 22.81 | 23.40 | 22.28 | 23.27 | 9,406,234 | +0.54(+2.37%) |
Mar 20, 2007 | 22.53 | 22.76 | 22.49 | 22.73 | 6,929,085 | +0.20(+0.89%) |
Mar 19, 2007 | 22.38 | 22.59 | 22.26 | 22.53 | 9,899,708 | +0.70(+3.22%) |
Mar 16, 2007 | 22.08 | 22.16 | 21.83 | 21.83 | 7,126,386 | -0.22(-0.99%) |
Mar 15, 2007 | 21.89 | 22.18 | 21.87 | 22.05 | 6,286,523 | +0.05(+0.24%) |
Mar 14, 2007 | 21.66 | 22.00 | 21.22 | 22.00 | 12,932,988 | +0.48(+2.25%) |
Mar 13, 2007 | 22.46 | 22.35 | 21.39 | 21.51 | 18,396,092 | -0.95(-4.22%) |
Mar 12, 2007 | 22.35 | 22.60 | 22.20 | 22.46 | 8,571,037 | +0.35(+1.59%) |
Mar 09, 2007 | 22.39 | 22.39 | 21.90 | 22.11 | 7,039,489 | -0.08(-0.35%) |
Mar 08, 2007 | 22.14 | 22.34 | 22.09 | 22.19 | 7,333,063 | +0.72(+3.34%) |
Mar 07, 2007 | 21.59 | 21.75 | 21.39 | 21.47 | 6,075,891 | -0.25(-1.13%) |
Mar 06, 2007 | 21.47 | 21.91 | 21.34 | 21.72 | 10,316,529 | +1.09(+5.29%) |
Mar 05, 2007 | 20.34 | 21.04 | 20.20 | 20.62 | 17,247,836 | -0.78(-3.63%) |
Mar 02, 2007 | 21.55 | 21.97 | 21.40 | 21.40 | 12,439,736 | -0.35(-1.61%) |
Mar 01, 2007 | 21.32 | 21.84 | 21.04 | 21.75 | 13,652,919 | -0.55(-2.46%) |
Feb 28, 2007 | 22.05 | 22.47 | 21.83 | 22.30 | 24,356,002 | +0.92(+4.32%) |
Feb 27, 2007 | 22.55 | 22.62 | 20.83 | 21.38 | 39,577,504 | -2.35(-9.90%) |
Feb 26, 2007 | 23.89 | 23.91 | 23.64 | 23.73 | 4,055,196 | +0.01(+0.04%) |
Feb 23, 2007 | 24.12 | 24.17 | 23.69 | 23.72 | 6,380,730 | -0.59(-2.41%) |
Feb 22, 2007 | 24.30 | 24.42 | 24.12 | 24.30 | 5,024,064 | +0.00(+0.01%) |
Feb 21, 2007 | 24.01 | 24.36 | 23.99 | 24.30 | 6,071,892 | +0.18(+0.77%) |
Feb 20, 2007 | 23.94 | 24.18 | 23.85 | 24.12 | 4,651,681 | +0.06(+0.25%) |
Feb 16, 2007 | 23.89 | 24.06 | 23.83 | 24.06 | 3,743,385 | +0.16(+0.66%) |
Feb 15, 2007 | 23.94 | 23.98 | 23.81 | 23.90 | 3,606,963 | +0.01(+0.05%) |
Feb 14, 2007 | 23.67 | 24.00 | 23.64 | 23.89 | 4,974,143 | +0.03(+0.14%) |
Feb 13, 2007 | 23.51 | 23.85 | 23.50 | 23.85 | 4,758,659 | +0.06(+0.24%) |
Feb 12, 2007 | 23.96 | 24.05 | 23.63 | 23.80 | 5,333,240 | +0.09(+0.36%) |
Feb 09, 2007 | 24.14 | 24.14 | 23.55 | 23.71 | 7,328,130 | -0.40(-1.65%) |
Feb 08, 2007 | 23.99 | 24.19 | 23.89 | 24.11 | 5,855,927 | +0.25(+1.03%) |
Feb 07, 2007 | 23.95 | 23.99 | 23.74 | 23.87 | 5,265,358 | +0.14(+0.57%) |
Feb 06, 2007 | 23.54 | 23.81 | 23.40 | 23.73 | 8,814,997 | +0.43(+1.83%) |
Feb 05, 2007 | 23.36 | 23.44 | 23.12 | 23.30 | 9,394,458 | -0.09(-0.38%) |
Feb 02, 2007 | 23.50 | 23.53 | 23.34 | 23.39 | 7,708,068 | -0.09(-0.37%) |