Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.31 | 41.24 | 39.56 | 41.00 | 8,797,846 | +0.63(+1.56%) |
Jan 30, 2008 | 40.43 | 41.13 | 40.24 | 40.37 | 7,361,753 | -0.19(-0.47%) |
Jan 29, 2008 | 41.07 | 41.11 | 40.15 | 40.56 | 8,297,979 | -0.31(-0.75%) |
Jan 28, 2008 | 40.40 | 41.07 | 40.40 | 40.87 | 8,549,142 | +0.44(+1.08%) |
Jan 25, 2008 | 40.57 | 41.43 | 40.14 | 40.43 | 12,330,370 | +1.42(+3.65%) |
Jan 24, 2008 | 38.84 | 39.42 | 38.38 | 39.01 | 8,955,527 | -0.21(-0.53%) |
Jan 23, 2008 | 36.64 | 39.25 | 36.43 | 39.22 | 12,747,647 | +1.77(+4.73%) |
Jan 22, 2008 | 36.45 | 37.79 | 36.13 | 37.45 | 12,837,855 | -0.94(-2.44%) |
Jan 21, 2008 | 38.91 | 39.53 | 38.11 | 38.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.91 | 39.53 | 38.11 | 38.38 | 9,770,030 | -0.19(-0.49%) |
Jan 17, 2008 | 39.97 | 40.35 | 38.42 | 38.57 | 9,053,409 | -1.36(-3.41%) |
Jan 16, 2008 | 39.06 | 40.55 | 39.06 | 39.93 | 7,907,816 | +0.69(+1.75%) |
Jan 15, 2008 | 39.62 | 39.96 | 39.04 | 39.24 | 6,330,358 | -0.87(-2.16%) |
Jan 14, 2008 | 39.50 | 40.34 | 39.50 | 40.11 | 4,801,954 | +0.69(+1.74%) |
Jan 11, 2008 | 40.26 | 40.58 | 39.03 | 39.42 | 6,475,944 | -0.71(-1.76%) |
Jan 10, 2008 | 39.61 | 40.65 | 39.22 | 40.13 | 10,164,585 | +0.15(+0.38%) |
Jan 09, 2008 | 39.63 | 40.02 | 39.03 | 39.98 | 8,322,402 | +0.35(+0.89%) |
Jan 08, 2008 | 40.47 | 40.60 | 39.56 | 39.63 | 7,625,612 | -0.69(-1.70%) |
Jan 07, 2008 | 40.62 | 40.83 | 39.47 | 40.31 | 8,067,342 | -0.14(-0.34%) |
Jan 04, 2008 | 41.35 | 41.76 | 40.34 | 40.45 | 8,567,656 | -1.33(-3.19%) |
Jan 03, 2008 | 41.63 | 41.97 | 41.35 | 41.78 | 4,748,882 | +0.21(+0.50%) |
Jan 02, 2008 | 42.70 | 42.70 | 41.45 | 41.58 | 5,996,240 | -1.16(-2.71%) |
Jan 01, 2008 | 42.26 | 43.03 | 42.26 | 42.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 42.26 | 43.03 | 42.26 | 42.74 | 5,335,815 | +0.26(+0.60%) |
Dec 28, 2007 | 42.84 | 43.01 | 42.19 | 42.48 | 4,781,245 | +0.01(+0.02%) |
Dec 27, 2007 | 42.85 | 42.85 | 42.23 | 42.47 | 4,844,415 | -0.40(-0.94%) |
Dec 26, 2007 | 42.34 | 42.89 | 42.34 | 42.87 | 2,886,615 | +0.17(+0.39%) |
Dec 24, 2007 | 42.59 | 42.86 | 42.25 | 42.71 | 2,118,777 | +0.57(+1.35%) |
Dec 21, 2007 | 42.86 | 43.01 | 41.72 | 42.14 | 9,352,729 | +0.01(+0.03%) |
Dec 20, 2007 | 42.62 | 42.85 | 41.95 | 42.12 | 5,979,830 | -0.28(-0.65%) |
Dec 19, 2007 | 41.98 | 42.81 | 41.98 | 42.40 | 8,030,080 | +0.35(+0.83%) |
Dec 18, 2007 | 42.00 | 42.45 | 41.78 | 42.06 | 8,152,280 | +0.27(+0.65%) |
Dec 17, 2007 | 41.39 | 42.19 | 41.39 | 41.78 | 6,355,219 | +0.15(+0.37%) |
Dec 14, 2007 | 42.11 | 42.25 | 41.63 | 41.63 | 6,660,636 | -0.47(-1.10%) |
Dec 13, 2007 | 40.72 | 42.31 | 40.21 | 42.10 | 11,084,772 | +2.02(+5.04%) |
Dec 12, 2007 | 41.33 | 41.33 | 39.36 | 40.08 | 9,966,738 | -0.42(-1.05%) |
Dec 11, 2007 | 41.43 | 41.61 | 40.42 | 40.50 | 6,816,499 | -0.78(-1.90%) |
Dec 10, 2007 | 40.65 | 41.60 | 40.65 | 41.29 | 5,622,315 | +0.67(+1.66%) |
Dec 07, 2007 | 40.41 | 40.83 | 40.04 | 40.61 | 4,391,696 | +0.19(+0.48%) |
Dec 06, 2007 | 40.06 | 40.48 | 39.97 | 40.42 | 3,845,823 | +0.35(+0.87%) |
Dec 05, 2007 | 39.49 | 40.31 | 39.49 | 40.07 | 5,601,801 | +0.76(+1.92%) |
Dec 04, 2007 | 39.39 | 39.52 | 39.11 | 39.31 | 5,544,930 | -0.29(-0.74%) |
Dec 03, 2007 | 39.06 | 40.06 | 39.06 | 39.61 | 8,134,213 | +0.31(+0.78%) |
Nov 30, 2007 | 38.47 | 39.99 | 38.37 | 39.30 | 14,507,783 | +1.21(+3.17%) |
Nov 29, 2007 | 38.53 | 38.57 | 38.01 | 38.09 | 7,449,599 | -0.49(-1.26%) |
Nov 28, 2007 | 37.72 | 38.85 | 37.66 | 38.58 | 11,146,046 | +1.06(+2.83%) |
Nov 27, 2007 | 37.16 | 37.76 | 36.89 | 37.52 | 7,032,436 | +0.60(+1.62%) |
Nov 26, 2007 | 37.97 | 38.06 | 36.83 | 36.92 | 7,516,286 | -1.03(-2.71%) |
Nov 23, 2007 | 37.61 | 37.99 | 37.49 | 37.95 | 2,082,047 | +0.53(+1.41%) |
Nov 21, 2007 | 37.45 | 37.99 | 37.29 | 37.42 | 10,410,888 | -0.42(-1.10%) |
Nov 20, 2007 | 38.00 | 38.56 | 37.22 | 37.84 | 10,612,354 | -0.17(-0.46%) |
Nov 19, 2007 | 38.56 | 39.02 | 37.84 | 38.01 | 9,431,929 | -0.78(-2.00%) |
Nov 16, 2007 | 39.86 | 39.89 | 38.36 | 38.79 | 10,279,798 | -0.89(-2.24%) |
Nov 15, 2007 | 40.38 | 40.63 | 39.47 | 39.67 | 5,983,727 | -0.94(-2.32%) |
Nov 14, 2007 | 40.52 | 41.47 | 40.37 | 40.62 | 6,367,108 | +0.26(+0.65%) |
Nov 13, 2007 | 39.77 | 40.47 | 39.64 | 40.35 | 7,271,296 | +0.70(+1.77%) |
Nov 12, 2007 | 39.94 | 40.33 | 39.56 | 39.65 | 5,582,040 | -0.44(-1.09%) |
Nov 09, 2007 | 40.62 | 41.11 | 39.96 | 40.09 | 6,029,697 | -1.06(-2.58%) |
Nov 08, 2007 | 41.01 | 41.58 | 40.64 | 41.15 | 6,622,640 | +0.17(+0.42%) |
Nov 07, 2007 | 42.36 | 42.36 | 40.95 | 40.98 | 5,271,222 | -1.35(-3.20%) |
Nov 06, 2007 | 41.62 | 42.39 | 41.60 | 42.33 | 6,260,125 | +0.75(+1.80%) |
Nov 05, 2007 | 40.25 | 41.81 | 40.25 | 41.58 | 5,311,177 | +0.39(+0.94%) |
Nov 02, 2007 | 41.17 | 41.38 | 40.61 | 41.19 | 6,081,763 | +0.22(+0.53%) |
Nov 01, 2007 | 41.78 | 41.81 | 40.93 | 40.98 | 5,300,314 | -0.95(-2.27%) |
Oct 31, 2007 | 41.87 | 42.12 | 41.41 | 41.93 | 4,820,484 | +0.35(+0.83%) |
Oct 30, 2007 | 41.41 | 42.02 | 41.31 | 41.58 | 4,449,213 | +0.14(+0.33%) |
Oct 29, 2007 | 41.31 | 41.64 | 41.29 | 41.44 | 3,311,337 | +0.19(+0.45%) |
Oct 26, 2007 | 41.30 | 41.41 | 40.85 | 41.26 | 4,688,659 | +0.22(+0.52%) |
Oct 25, 2007 | 40.86 | 41.22 | 40.54 | 41.04 | 4,771,644 | +0.28(+0.70%) |
Oct 24, 2007 | 40.56 | 40.85 | 39.97 | 40.76 | 5,263,360 | +0.01(+0.03%) |
Oct 23, 2007 | 40.01 | 40.79 | 39.83 | 40.74 | 4,818,612 | +0.39(+0.96%) |
Oct 22, 2007 | 39.72 | 40.55 | 39.68 | 40.35 | 6,516,925 | -0.12(-0.31%) |
Oct 19, 2007 | 40.67 | 41.65 | 39.73 | 40.48 | 11,473,654 | -1.64(-3.91%) |
Oct 18, 2007 | 42.13 | 42.33 | 41.65 | 42.12 | 5,224,749 | -0.01(-0.02%) |
Oct 17, 2007 | 42.79 | 43.02 | 41.94 | 42.13 | 7,269,401 | -0.32(-0.75%) |
Oct 16, 2007 | 42.68 | 42.85 | 42.31 | 42.45 | 4,466,874 | -0.15(-0.34%) |
Oct 15, 2007 | 42.85 | 43.03 | 42.12 | 42.60 | 4,536,520 | -0.24(-0.55%) |
Oct 12, 2007 | 42.33 | 43.24 | 42.10 | 42.83 | 3,463,332 | +0.58(+1.36%) |
Oct 11, 2007 | 42.25 | 42.93 | 41.97 | 42.26 | 5,361,634 | +0.12(+0.28%) |
Oct 10, 2007 | 42.51 | 42.61 | 41.36 | 42.14 | 6,992,937 | -0.37(-0.87%) |
Oct 09, 2007 | 42.00 | 42.51 | 41.90 | 42.51 | 5,067,548 | +0.45(+1.07%) |
Oct 08, 2007 | 41.61 | 42.24 | 41.50 | 42.06 | 3,941,937 | +0.53(+1.29%) |
Oct 05, 2007 | 41.58 | 41.75 | 41.33 | 41.52 | 3,923,496 | +0.16(+0.39%) |
Oct 04, 2007 | 41.85 | 41.99 | 41.31 | 41.36 | 3,937,039 | -0.22(-0.53%) |
Oct 03, 2007 | 41.45 | 42.08 | 41.32 | 41.58 | 4,075,635 | +0.11(+0.27%) |
Oct 02, 2007 | 42.26 | 42.31 | 41.35 | 41.47 | 4,794,263 | -0.70(-1.66%) |
Oct 01, 2007 | 41.37 | 42.31 | 41.27 | 42.17 | 5,153,433 | +0.90(+2.17%) |
Sep 28, 2007 | 41.08 | 41.42 | 41.00 | 41.28 | 4,540,698 | +0.19(+0.46%) |
Sep 27, 2007 | 41.29 | 41.44 | 40.94 | 41.09 | 4,895,834 | -0.07(-0.17%) |
Sep 26, 2007 | 41.33 | 41.42 | 40.79 | 41.16 | 4,711,999 | +0.15(+0.36%) |
Sep 25, 2007 | 40.19 | 41.06 | 40.08 | 41.01 | 4,985,014 | +0.75(+1.86%) |
Sep 24, 2007 | 40.79 | 41.05 | 40.10 | 40.26 | 5,670,938 | -0.47(-1.16%) |
Sep 21, 2007 | 40.66 | 41.01 | 40.38 | 40.74 | 12,665,933 | +0.36(+0.89%) |
Sep 20, 2007 | 40.36 | 40.60 | 40.12 | 40.38 | 5,022,617 | -0.06(-0.15%) |
Sep 19, 2007 | 40.43 | 40.92 | 40.27 | 40.44 | 7,972,190 | +0.68(+1.71%) |
Sep 18, 2007 | 39.13 | 39.84 | 38.86 | 39.76 | 6,296,352 | +0.65(+1.67%) |
Sep 17, 2007 | 39.10 | 39.28 | 38.70 | 39.11 | 5,207,014 | -0.07(-0.18%) |
Sep 14, 2007 | 38.92 | 39.25 | 38.83 | 39.17 | 3,371,472 | +0.10(+0.25%) |
Sep 13, 2007 | 38.85 | 39.28 | 38.76 | 39.08 | 4,099,839 | +0.23(+0.59%) |
Sep 12, 2007 | 39.04 | 39.17 | 38.72 | 38.85 | 5,098,655 | -0.17(-0.44%) |
Sep 11, 2007 | 38.21 | 39.20 | 38.21 | 39.02 | 5,426,881 | +0.81(+2.11%) |
Sep 10, 2007 | 38.16 | 38.45 | 37.56 | 38.22 | 4,662,582 | +0.24(+0.64%) |
Sep 07, 2007 | 38.80 | 39.15 | 37.85 | 37.97 | 7,498,628 | -1.35(-3.44%) |
Sep 06, 2007 | 38.18 | 39.33 | 38.18 | 39.33 | 6,255,724 | +0.99(+2.57%) |
Sep 05, 2007 | 38.77 | 39.12 | 38.12 | 38.34 | 7,757,243 | -0.78(-1.99%) |
Sep 04, 2007 | 39.03 | 39.22 | 38.47 | 39.12 | 5,714,159 | +0.15(+0.37%) |
Aug 31, 2007 | 39.40 | 39.68 | 38.91 | 38.97 | 7,390,286 | -0.10(-0.25%) |
Aug 30, 2007 | 39.22 | 39.95 | 38.90 | 39.07 | 5,507,561 | -0.49(-1.25%) |
Aug 29, 2007 | 38.87 | 39.58 | 38.67 | 39.56 | 4,255,725 | +0.98(+2.54%) |
Aug 28, 2007 | 39.29 | 39.54 | 38.55 | 38.59 | 6,206,307 | -0.91(-2.30%) |
Aug 27, 2007 | 38.62 | 39.89 | 38.60 | 39.49 | 5,910,812 | +0.76(+1.97%) |
Aug 24, 2007 | 38.70 | 38.84 | 38.52 | 38.73 | 6,070,880 | -0.05(-0.13%) |
Aug 23, 2007 | 39.01 | 39.09 | 38.70 | 38.78 | 5,491,713 | +0.03(+0.09%) |
Aug 22, 2007 | 38.38 | 38.83 | 38.33 | 38.74 | 5,752,482 | +0.56(+1.45%) |
Aug 21, 2007 | 38.38 | 38.77 | 38.13 | 38.19 | 4,986,887 | -0.56(-1.43%) |
Aug 20, 2007 | 38.19 | 38.86 | 37.86 | 38.74 | 6,181,383 | +0.94(+2.50%) |
Aug 17, 2007 | 38.45 | 38.69 | 37.43 | 37.80 | 10,516,238 | +0.24(+0.63%) |
Aug 16, 2007 | 37.48 | 38.06 | 36.70 | 37.56 | 15,472,131 | -0.42(-1.10%) |
Aug 15, 2007 | 39.28 | 39.71 | 37.86 | 37.98 | 9,942,988 | -1.15(-2.93%) |
Aug 14, 2007 | 39.21 | 39.97 | 38.86 | 39.13 | 6,400,429 | -0.08(-0.21%) |
Aug 13, 2007 | 38.94 | 39.49 | 38.87 | 39.21 | 5,874,079 | +0.33(+0.86%) |
Aug 10, 2007 | 39.08 | 39.36 | 37.13 | 38.88 | 12,655,988 | -0.53(-1.36%) |
Aug 09, 2007 | 39.49 | 40.10 | 39.36 | 39.41 | 8,443,552 | -0.67(-1.68%) |
Aug 08, 2007 | 41.28 | 41.28 | 39.40 | 40.08 | 8,623,681 | -0.78(-1.90%) |
Aug 07, 2007 | 40.64 | 41.12 | 39.31 | 40.86 | 7,657,172 | -0.06(-0.14%) |
Aug 06, 2007 | 40.90 | 40.93 | 39.95 | 40.92 | 7,836,842 | +0.24(+0.60%) |
Aug 03, 2007 | 40.95 | 41.01 | 40.58 | 40.67 | 7,211,227 | -0.31(-0.76%) |
Aug 02, 2007 | 39.84 | 41.21 | 39.70 | 40.99 | 9,138,009 | +1.32(+3.32%) |
Aug 01, 2007 | 39.52 | 40.03 | 39.22 | 39.67 | 13,143,832 | -0.25(-0.63%) |
Jul 31, 2007 | 41.35 | 41.47 | 39.87 | 39.92 | 10,305,059 | -1.34(-3.25%) |
Jul 30, 2007 | 40.95 | 41.46 | 40.56 | 41.26 | 7,550,290 | +0.58(+1.42%) |
Jul 27, 2007 | 41.17 | 41.49 | 40.68 | 40.68 | 9,313,371 | -0.56(-1.36%) |
Jul 26, 2007 | 41.99 | 41.99 | 40.58 | 41.24 | 13,349,184 | -1.01(-2.40%) |
Jul 25, 2007 | 42.58 | 42.85 | 42.12 | 42.26 | 10,054,120 | +0.14(+0.33%) |
Jul 24, 2007 | 42.35 | 42.66 | 42.06 | 42.12 | 7,698,622 | -0.53(-1.25%) |
Jul 23, 2007 | 42.62 | 42.81 | 42.48 | 42.65 | 5,862,697 | +0.34(+0.80%) |
Jul 20, 2007 | 41.97 | 42.86 | 41.94 | 42.31 | 11,724,389 | -0.01(-0.03%) |
Jul 19, 2007 | 42.83 | 42.96 | 41.48 | 42.33 | 10,887,227 | +0.31(+0.73%) |
Jul 18, 2007 | 42.12 | 42.31 | 41.76 | 42.02 | 6,904,473 | -0.21(-0.49%) |
Jul 17, 2007 | 42.30 | 42.49 | 42.06 | 42.23 | 8,004,174 | +0.17(+0.40%) |
Jul 16, 2007 | 41.88 | 42.42 | 41.85 | 42.06 | 7,601,346 | +0.32(+0.76%) |
Jul 13, 2007 | 41.84 | 42.07 | 41.50 | 41.74 | 6,928,418 | -0.21(-0.50%) |
Jul 12, 2007 | 40.92 | 41.99 | 40.77 | 41.95 | 10,132,011 | +1.18(+2.89%) |
Jul 11, 2007 | 40.24 | 40.94 | 40.12 | 40.77 | 7,253,994 | +0.64(+1.59%) |
Jul 10, 2007 | 40.30 | 40.60 | 40.12 | 40.13 | 5,579,494 | -0.49(-1.21%) |
Jul 09, 2007 | 41.10 | 41.11 | 40.60 | 40.63 | 4,369,092 | -0.38(-0.93%) |
Jul 06, 2007 | 40.68 | 41.10 | 40.58 | 41.01 | 4,539,247 | +0.50(+1.23%) |
Jul 05, 2007 | 39.60 | 40.67 | 39.60 | 40.51 | 7,180,043 | +0.81(+2.03%) |
Jul 03, 2007 | 39.79 | 39.97 | 39.54 | 39.70 | 2,570,665 | +0.08(+0.21%) |
Jul 02, 2007 | 39.36 | 39.91 | 39.29 | 39.62 | 6,185,449 | +0.56(+1.42%) |
Jun 29, 2007 | 39.22 | 39.44 | 38.86 | 39.06 | 5,649,507 | -0.07(-0.18%) |
Jun 28, 2007 | 39.08 | 39.77 | 38.91 | 39.13 | 5,727,366 | +0.05(+0.12%) |
Jun 27, 2007 | 38.74 | 39.13 | 38.52 | 39.08 | 6,910,397 | +0.21(+0.54%) |
Jun 26, 2007 | 38.80 | 39.17 | 38.65 | 38.88 | 9,590,413 | +0.23(+0.59%) |
Jun 25, 2007 | 38.74 | 39.10 | 38.41 | 38.65 | 5,139,938 | +0.00(+0.00%) |
Jun 22, 2007 | 38.99 | 39.04 | 38.56 | 38.65 | 8,984,436 | -0.49(-1.24%) |
Jun 21, 2007 | 39.25 | 39.45 | 38.61 | 39.13 | 7,268,227 | -0.12(-0.30%) |
Jun 20, 2007 | 40.23 | 40.40 | 39.19 | 39.25 | 7,464,195 | -0.92(-2.28%) |
Jun 19, 2007 | 39.98 | 40.45 | 39.92 | 40.17 | 4,686,210 | +0.04(+0.10%) |
Jun 18, 2007 | 41.12 | 41.12 | 40.05 | 40.13 | 6,254,715 | -0.74(-1.80%) |
Jun 15, 2007 | 40.70 | 41.05 | 40.42 | 40.86 | 10,504,822 | +0.44(+1.08%) |
Jun 14, 2007 | 40.01 | 40.58 | 39.91 | 40.42 | 6,315,657 | +0.48(+1.20%) |
Jun 13, 2007 | 39.58 | 40.01 | 39.40 | 39.95 | 7,736,057 | +0.63(+1.61%) |
Jun 12, 2007 | 39.56 | 39.67 | 39.15 | 39.31 | 6,248,520 | -0.26(-0.67%) |
Jun 11, 2007 | 39.74 | 39.84 | 39.50 | 39.58 | 6,594,685 | -0.25(-0.63%) |
Jun 08, 2007 | 39.14 | 39.85 | 39.01 | 39.83 | 5,839,291 | +0.68(+1.74%) |
Jun 07, 2007 | 39.80 | 39.89 | 39.15 | 39.15 | 8,568,064 | -0.65(-1.64%) |
Jun 06, 2007 | 40.38 | 40.32 | 39.55 | 39.80 | 7,925,595 | -0.58(-1.44%) |
Jun 05, 2007 | 40.57 | 40.71 | 40.23 | 40.38 | 7,980,000 | -0.31(-0.75%) |
Jun 04, 2007 | 40.60 | 40.94 | 40.45 | 40.69 | 6,867,307 | -0.12(-0.31%) |
Jun 01, 2007 | 40.20 | 40.85 | 40.31 | 40.81 | 8,370,115 | +0.62(+1.54%) |
May 31, 2007 | 40.07 | 40.40 | 39.99 | 40.20 | 8,818,178 | +0.12(+0.31%) |
May 30, 2007 | 39.81 | 40.11 | 39.19 | 40.07 | 6,719,778 | +0.26(+0.66%) |
May 29, 2007 | 39.58 | 39.96 | 39.57 | 39.81 | 7,475,079 | +0.29(+0.74%) |
May 25, 2007 | 38.82 | 39.74 | 38.82 | 39.52 | 7,101,727 | +0.65(+1.68%) |
May 24, 2007 | 39.41 | 39.41 | 38.82 | 38.86 | 9,642,670 | -0.38(-0.97%) |
May 23, 2007 | 39.63 | 39.60 | 38.74 | 39.24 | 17,313,204 | -0.31(-0.77%) |
May 22, 2007 | 40.43 | 40.52 | 39.47 | 39.55 | 14,101,342 | -0.92(-2.26%) |
May 21, 2007 | 40.60 | 40.73 | 40.33 | 40.47 | 10,971,342 | -0.28(-0.68%) |
May 18, 2007 | 40.53 | 40.78 | 40.33 | 40.74 | 10,011,233 | +0.33(+0.82%) |
May 17, 2007 | 40.43 | 40.63 | 40.29 | 40.41 | 9,017,292 | +0.06(+0.14%) |
May 16, 2007 | 40.33 | 40.36 | 40.01 | 40.35 | 13,486,559 | +0.09(+0.22%) |
May 15, 2007 | 40.65 | 41.21 | 40.22 | 40.26 | 15,188,813 | -0.48(-1.18%) |
May 14, 2007 | 40.11 | 40.81 | 39.95 | 40.74 | 18,336,188 | +0.63(+1.57%) |
May 11, 2007 | 39.81 | 40.40 | 39.69 | 40.11 | 11,418,692 | +0.65(+1.64%) |
May 10, 2007 | 39.05 | 39.86 | 38.88 | 39.47 | 14,376,582 | +0.03(+0.09%) |
May 09, 2007 | 38.77 | 39.46 | 38.72 | 39.43 | 10,128,795 | +0.71(+1.83%) |
May 08, 2007 | 38.40 | 38.83 | 38.15 | 38.72 | 12,399,223 | +0.32(+0.83%) |
May 07, 2007 | 38.95 | 39.08 | 38.36 | 38.40 | 9,902,136 | -0.55(-1.41%) |
May 04, 2007 | 38.87 | 39.15 | 38.47 | 38.95 | 12,336,663 | +0.08(+0.21%) |
May 03, 2007 | 38.60 | 38.89 | 38.12 | 38.87 | 13,438,547 | +0.35(+0.90%) |
May 02, 2007 | 38.24 | 38.96 | 38.18 | 38.52 | 15,451,664 | +0.29(+0.76%) |
May 01, 2007 | 37.82 | 38.27 | 37.65 | 38.23 | 13,084,124 | +0.62(+1.66%) |
Apr 30, 2007 | 37.95 | 38.13 | 37.55 | 37.61 | 14,693,215 | -0.49(-1.29%) |
Apr 27, 2007 | 37.09 | 38.20 | 36.86 | 38.10 | 11,534,860 | +0.83(+2.24%) |
Apr 26, 2007 | 37.43 | 38.20 | 37.26 | 37.27 | 10,302,979 | -0.21(-0.56%) |
Apr 25, 2007 | 36.93 | 37.61 | 36.72 | 37.47 | 13,339,465 | +0.76(+2.06%) |
Apr 24, 2007 | 35.74 | 36.93 | 35.68 | 36.72 | 13,409,589 | +1.16(+3.26%) |
Apr 23, 2007 | 35.54 | 35.75 | 35.36 | 35.56 | 8,427,636 | -0.12(-0.33%) |
Apr 20, 2007 | 35.61 | 35.85 | 34.77 | 35.68 | 19,203,680 | +1.62(+4.77%) |
Apr 19, 2007 | 33.46 | 34.39 | 32.97 | 34.05 | 12,928,841 | +0.59(+1.76%) |
Apr 18, 2007 | 33.07 | 33.64 | 32.94 | 33.46 | 5,343,814 | +0.40(+1.20%) |
Apr 17, 2007 | 32.87 | 33.16 | 32.62 | 33.07 | 4,312,703 | +0.18(+0.55%) |
Apr 16, 2007 | 32.23 | 33.00 | 32.23 | 32.89 | 3,069,354 | +0.24(+0.74%) |
Apr 13, 2007 | 33.15 | 33.15 | 32.34 | 32.64 | 3,592,051 | +0.03(+0.08%) |
Apr 12, 2007 | 32.23 | 32.70 | 31.98 | 32.62 | 4,307,541 | +0.42(+1.29%) |
Apr 11, 2007 | 32.59 | 32.69 | 32.06 | 32.20 | 3,756,186 | -0.41(-1.26%) |
Apr 10, 2007 | 32.58 | 32.78 | 32.51 | 32.61 | 2,427,891 | -0.09(-0.28%) |
Apr 09, 2007 | 32.87 | 32.88 | 32.60 | 32.70 | 2,703,499 | -0.10(-0.32%) |
Apr 05, 2007 | 32.80 | 32.84 | 32.62 | 32.80 | 3,049,991 | +0.01(+0.02%) |
Apr 04, 2007 | 32.48 | 32.83 | 32.15 | 32.80 | 4,509,825 | +0.35(+1.09%) |
Apr 03, 2007 | 32.12 | 32.56 | 32.10 | 32.44 | 4,194,512 | +0.41(+1.28%) |
Apr 02, 2007 | 31.64 | 32.08 | 31.64 | 32.03 | 3,886,614 | +0.06(+0.20%) |
Mar 30, 2007 | 32.10 | 32.35 | 31.81 | 31.97 | 5,499,832 | +0.08(+0.26%) |
Mar 29, 2007 | 32.27 | 32.27 | 31.65 | 31.89 | 8,176,175 | -0.06(-0.20%) |
Mar 28, 2007 | 32.35 | 32.39 | 31.64 | 31.95 | 6,306,607 | -0.49(-1.50%) |
Mar 27, 2007 | 32.75 | 32.84 | 32.30 | 32.44 | 4,462,035 | -0.42(-1.29%) |
Mar 26, 2007 | 33.06 | 33.23 | 32.48 | 32.86 | 4,837,485 | -0.26(-0.78%) |
Mar 23, 2007 | 32.43 | 33.23 | 32.43 | 33.12 | 4,000,034 | +0.09(+0.27%) |
Mar 22, 2007 | 33.18 | 33.18 | 32.73 | 33.03 | 4,799,882 | -0.08(-0.25%) |
Mar 21, 2007 | 32.66 | 33.14 | 32.55 | 33.11 | 5,041,078 | +0.39(+1.19%) |
Mar 20, 2007 | 32.75 | 32.75 | 32.48 | 32.72 | 5,343,103 | -0.05(-0.15%) |
Mar 19, 2007 | 32.82 | 33.02 | 32.69 | 32.77 | 3,867,164 | +0.19(+0.58%) |
Mar 16, 2007 | 32.61 | 32.75 | 32.41 | 32.58 | 10,031,979 | -0.03(-0.08%) |
Mar 15, 2007 | 32.46 | 32.64 | 32.35 | 32.61 | 5,089,754 | +0.06(+0.17%) |
Mar 14, 2007 | 32.60 | 32.69 | 31.94 | 32.55 | 7,445,321 | +0.01(+0.04%) |
Mar 13, 2007 | 33.05 | 33.16 | 32.54 | 32.54 | 6,937,614 | -0.51(-1.53%) |
Mar 12, 2007 | 32.89 | 33.08 | 32.78 | 33.05 | 6,232,672 | +0.26(+0.80%) |
Mar 09, 2007 | 32.97 | 33.21 | 32.72 | 32.78 | 5,880,706 | -0.06(-0.17%) |
Mar 08, 2007 | 32.45 | 32.91 | 32.44 | 32.84 | 5,636,937 | +0.50(+1.55%) |
Mar 07, 2007 | 32.16 | 32.62 | 31.96 | 32.34 | 5,181,383 | +0.17(+0.54%) |
Mar 06, 2007 | 31.90 | 32.22 | 31.78 | 32.16 | 6,093,932 | +0.33(+1.02%) |
Mar 05, 2007 | 31.57 | 32.28 | 31.51 | 31.84 | 8,162,365 | -0.03(-0.09%) |
Mar 02, 2007 | 32.00 | 32.44 | 31.76 | 31.87 | 6,282,953 | -0.19(-0.61%) |
Mar 01, 2007 | 31.44 | 32.23 | 30.93 | 32.06 | 8,126,458 | -0.15(-0.45%) |
Feb 28, 2007 | 32.04 | 32.50 | 31.77 | 32.21 | 7,969,597 | +0.17(+0.52%) |
Feb 27, 2007 | 33.05 | 33.07 | 31.77 | 32.04 | 9,617,774 | -1.01(-3.07%) |
Feb 26, 2007 | 33.18 | 33.25 | 32.52 | 33.05 | 4,291,145 | -0.05(-0.15%) |
Feb 23, 2007 | 33.29 | 33.34 | 32.99 | 33.10 | 5,042,643 | -0.35(-1.04%) |
Feb 22, 2007 | 33.52 | 33.66 | 33.23 | 33.45 | 7,894,824 | -0.08(-0.25%) |
Feb 21, 2007 | 33.30 | 33.62 | 33.18 | 33.53 | 5,355,710 | +0.13(+0.39%) |
Feb 20, 2007 | 33.30 | 33.51 | 33.18 | 33.40 | 5,459,297 | +0.20(+0.61%) |
Feb 16, 2007 | 33.28 | 33.32 | 32.91 | 33.20 | 5,518,222 | +0.18(+0.55%) |
Feb 15, 2007 | 32.89 | 33.09 | 32.73 | 33.02 | 4,803,196 | +0.02(+0.06%) |
Feb 14, 2007 | 32.28 | 33.07 | 32.07 | 33.00 | 6,488,637 | +0.71(+2.21%) |
Feb 13, 2007 | 31.99 | 32.34 | 31.95 | 32.28 | 5,476,836 | +0.29(+0.91%) |
Feb 12, 2007 | 32.21 | 32.22 | 31.88 | 31.99 | 4,206,415 | -0.10(-0.32%) |
Feb 09, 2007 | 32.41 | 32.45 | 31.98 | 32.10 | 4,592,419 | -0.23(-0.71%) |
Feb 08, 2007 | 32.20 | 32.43 | 31.98 | 32.32 | 4,226,478 | +0.00(+0.00%) |
Feb 07, 2007 | 32.37 | 32.45 | 32.13 | 32.32 | 4,647,311 | -0.03(-0.11%) |
Feb 06, 2007 | 31.94 | 32.36 | 31.87 | 32.36 | 5,055,321 | +0.42(+1.30%) |
Feb 05, 2007 | 31.91 | 32.01 | 31.70 | 31.94 | 4,415,356 | -0.10(-0.30%) |
Feb 02, 2007 | 32.03 | 32.07 | 31.86 | 32.04 | 3,987,896 | +0.16(+0.50%) |