Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.01 | 44.04 | 43.53 | 43.63 | 13,018,158 | -0.44(-1.01%) |
Dec 28, 2007 | 44.31 | 44.43 | 43.84 | 44.07 | 8,038,331 | +0.03(+0.07%) |
Dec 27, 2007 | 43.89 | 44.46 | 43.83 | 44.04 | 11,657,745 | -0.15(-0.34%) |
Dec 26, 2007 | 44.46 | 44.47 | 44.06 | 44.19 | 9,784,277 | -0.20(-0.46%) |
Dec 24, 2007 | 44.22 | 44.67 | 44.21 | 44.39 | 4,237,923 | -0.10(-0.24%) |
Dec 21, 2007 | 44.05 | 44.60 | 44.05 | 44.50 | 30,132,136 | +0.46(+1.04%) |
Dec 20, 2007 | 44.27 | 44.27 | 43.97 | 44.04 | 16,862,348 | +0.01(+0.01%) |
Dec 19, 2007 | 44.21 | 44.31 | 43.96 | 44.03 | 13,542,507 | -0.26(-0.58%) |
Dec 18, 2007 | 44.41 | 44.41 | 43.94 | 44.29 | 18,767,324 | +0.10(+0.24%) |
Dec 17, 2007 | 44.10 | 44.32 | 43.96 | 44.18 | 18,893,056 | -0.03(-0.06%) |
Dec 14, 2007 | 44.20 | 44.43 | 44.08 | 44.21 | 14,512,012 | -0.18(-0.41%) |
Dec 13, 2007 | 44.15 | 44.48 | 44.10 | 44.39 | 11,888,093 | +0.11(+0.25%) |
Dec 12, 2007 | 44.48 | 44.74 | 43.84 | 44.28 | 29,462,020 | +0.10(+0.22%) |
Dec 11, 2007 | 44.34 | 44.46 | 44.14 | 44.18 | 15,642,465 | -0.16(-0.35%) |
Dec 10, 2007 | 44.30 | 44.48 | 44.12 | 44.34 | 12,712,448 | +0.07(+0.16%) |
Dec 07, 2007 | 44.80 | 44.80 | 44.20 | 44.27 | 18,435,438 | -0.41(-0.91%) |
Dec 06, 2007 | 44.60 | 44.72 | 44.31 | 44.67 | 11,627,280 | +0.06(+0.13%) |
Dec 05, 2007 | 44.12 | 44.64 | 44.12 | 44.62 | 14,910,462 | +0.18(+0.40%) |
Dec 04, 2007 | 44.11 | 44.62 | 44.09 | 44.44 | 12,394,992 | +0.15(+0.34%) |
Dec 03, 2007 | 44.23 | 44.53 | 44.02 | 44.29 | 14,933,956 | -0.02(-0.04%) |
Nov 30, 2007 | 44.83 | 44.97 | 43.95 | 44.31 | 25,463,614 | -0.43(-0.96%) |
Nov 29, 2007 | 44.47 | 44.91 | 44.19 | 44.74 | 16,872,196 | +0.03(+0.07%) |
Nov 28, 2007 | 44.37 | 44.79 | 43.86 | 44.71 | 23,157,902 | +0.41(+0.92%) |
Nov 27, 2007 | 44.20 | 44.40 | 43.97 | 44.30 | 23,212,482 | +0.24(+0.53%) |
Nov 26, 2007 | 43.66 | 44.53 | 43.42 | 44.07 | 24,427,124 | +0.32(+0.73%) |
Nov 23, 2007 | 44.09 | 44.09 | 43.28 | 43.75 | 9,119,094 | -0.17(-0.39%) |
Nov 21, 2007 | 43.82 | 44.25 | 43.78 | 43.92 | 22,889,380 | -0.33(-0.74%) |
Nov 20, 2007 | 44.37 | 44.45 | 43.95 | 44.24 | 23,653,234 | +0.03(+0.07%) |
Nov 19, 2007 | 44.12 | 44.48 | 44.11 | 44.21 | 29,401,226 | -0.10(-0.24%) |
Nov 16, 2007 | 43.95 | 44.33 | 43.55 | 44.31 | 23,140,160 | +0.57(+1.30%) |
Nov 15, 2007 | 43.67 | 44.02 | 43.52 | 43.75 | 17,568,964 | -0.01(-0.02%) |
Nov 14, 2007 | 43.95 | 44.02 | 43.66 | 43.75 | 18,546,054 | -0.27(-0.62%) |
Nov 13, 2007 | 43.65 | 44.05 | 43.52 | 44.03 | 25,227,518 | +0.65(+1.51%) |
Nov 12, 2007 | 42.52 | 43.79 | 42.50 | 43.37 | 26,882,334 | +0.75(+1.76%) |
Nov 09, 2007 | 41.76 | 43.01 | 41.76 | 42.62 | 24,702,176 | +0.37(+0.88%) |
Nov 08, 2007 | 41.84 | 42.44 | 41.83 | 42.25 | 25,124,162 | +0.44(+1.06%) |
Nov 07, 2007 | 41.93 | 42.21 | 41.68 | 41.80 | 16,437,570 | -0.46(-1.08%) |
Nov 06, 2007 | 42.18 | 42.44 | 41.96 | 42.26 | 11,955,773 | +0.08(+0.19%) |
Nov 05, 2007 | 41.87 | 42.42 | 41.87 | 42.18 | 15,502,767 | -0.19(-0.45%) |
Nov 02, 2007 | 42.34 | 42.52 | 42.10 | 42.37 | 15,130,634 | +0.08(+0.19%) |
Nov 01, 2007 | 42.38 | 42.76 | 42.20 | 42.29 | 17,057,146 | -0.33(-0.78%) |
Oct 31, 2007 | 42.40 | 42.68 | 42.25 | 42.63 | 16,129,284 | +0.23(+0.54%) |
Oct 30, 2007 | 42.38 | 42.69 | 42.35 | 42.40 | 11,769,749 | -0.10(-0.25%) |
Oct 29, 2007 | 42.16 | 42.82 | 42.06 | 42.50 | 19,565,388 | +0.44(+1.06%) |
Oct 26, 2007 | 41.98 | 42.25 | 41.74 | 42.06 | 14,571,990 | +0.23(+0.55%) |
Oct 25, 2007 | 42.14 | 42.16 | 41.68 | 41.83 | 16,214,288 | -0.32(-0.76%) |
Oct 24, 2007 | 42.08 | 42.20 | 41.68 | 42.15 | 16,992,096 | -0.07(-0.17%) |
Oct 23, 2007 | 42.12 | 42.25 | 41.84 | 42.22 | 11,815,187 | +0.14(+0.33%) |
Oct 22, 2007 | 42.06 | 42.12 | 41.57 | 42.08 | 17,052,408 | +0.07(+0.17%) |
Oct 19, 2007 | 42.24 | 42.52 | 41.97 | 42.01 | 23,183,580 | -0.44(-1.03%) |
Oct 18, 2007 | 42.67 | 42.72 | 42.31 | 42.45 | 20,684,518 | +0.03(+0.08%) |
Oct 17, 2007 | 42.88 | 42.89 | 42.33 | 42.42 | 15,591,738 | -0.14(-0.34%) |
Oct 16, 2007 | 43.02 | 43.17 | 42.26 | 42.56 | 21,885,428 | -0.38(-0.88%) |
Oct 15, 2007 | 43.14 | 43.27 | 42.78 | 42.94 | 13,965,416 | -0.19(-0.44%) |
Oct 12, 2007 | 43.28 | 43.33 | 43.05 | 43.13 | 10,741,399 | -0.01(-0.02%) |
Oct 11, 2007 | 43.16 | 43.32 | 43.06 | 43.14 | 15,852,637 | +0.08(+0.18%) |
Oct 10, 2007 | 43.35 | 43.37 | 42.95 | 43.06 | 13,014,984 | -0.27(-0.63%) |
Oct 09, 2007 | 43.23 | 43.35 | 43.13 | 43.33 | 11,679,699 | +0.15(+0.35%) |
Oct 08, 2007 | 43.33 | 43.42 | 43.14 | 43.18 | 8,642,779 | -0.15(-0.35%) |
Oct 05, 2007 | 43.37 | 43.43 | 43.30 | 43.33 | 14,382,489 | +0.09(+0.21%) |
Oct 04, 2007 | 43.23 | 43.40 | 43.17 | 43.24 | 13,364,958 | +0.01(+0.02%) |
Oct 03, 2007 | 43.08 | 43.69 | 43.05 | 43.23 | 14,337,311 | +0.03(+0.08%) |
Oct 02, 2007 | 43.27 | 43.39 | 43.09 | 43.20 | 15,043,031 | -0.06(-0.14%) |
Oct 01, 2007 | 42.95 | 43.30 | 42.95 | 43.26 | 19,215,740 | +0.29(+0.67%) |
Sep 28, 2007 | 42.88 | 43.01 | 42.74 | 42.97 | 13,542,305 | +0.10(+0.24%) |
Sep 27, 2007 | 42.76 | 43.01 | 42.74 | 42.87 | 11,502,811 | +0.10(+0.23%) |
Sep 26, 2007 | 42.53 | 42.93 | 42.42 | 42.77 | 19,139,296 | +0.27(+0.65%) |
Sep 25, 2007 | 42.38 | 42.74 | 42.35 | 42.50 | 15,418,312 | -0.15(-0.35%) |
Sep 24, 2007 | 42.50 | 42.88 | 42.35 | 42.65 | 18,738,736 | +0.05(+0.12%) |
Sep 21, 2007 | 42.45 | 42.88 | 42.38 | 42.59 | 26,966,278 | +0.22(+0.51%) |
Sep 20, 2007 | 42.19 | 42.52 | 41.98 | 42.38 | 18,453,910 | +0.20(+0.47%) |
Sep 19, 2007 | 41.70 | 42.37 | 41.63 | 42.18 | 27,451,958 | +0.43(+1.03%) |
Sep 18, 2007 | 41.19 | 41.83 | 41.17 | 41.75 | 19,345,156 | +0.58(+1.41%) |
Sep 17, 2007 | 41.22 | 41.42 | 41.01 | 41.17 | 16,948,444 | -0.17(-0.41%) |
Sep 14, 2007 | 41.20 | 41.42 | 41.12 | 41.34 | 14,324,106 | +0.06(+0.14%) |
Sep 13, 2007 | 41.00 | 41.38 | 40.93 | 41.28 | 20,633,142 | +0.39(+0.96%) |
Sep 12, 2007 | 40.59 | 40.99 | 40.52 | 40.89 | 17,788,838 | +0.30(+0.74%) |
Sep 11, 2007 | 40.54 | 40.64 | 40.37 | 40.59 | 15,201,129 | +0.14(+0.34%) |
Sep 10, 2007 | 40.46 | 40.54 | 40.27 | 40.45 | 15,564,371 | +0.10(+0.26%) |
Sep 07, 2007 | 40.23 | 40.57 | 40.07 | 40.34 | 20,720,512 | +0.01(+0.03%) |
Sep 06, 2007 | 40.36 | 40.49 | 40.30 | 40.33 | 11,809,383 | +0.01(+0.02%) |
Sep 05, 2007 | 40.46 | 40.53 | 40.19 | 40.32 | 17,251,312 | -0.22(-0.53%) |
Sep 04, 2007 | 40.31 | 40.59 | 40.29 | 40.54 | 13,475,341 | +0.12(+0.31%) |
Aug 31, 2007 | 40.54 | 40.60 | 40.32 | 40.42 | 20,419,102 | +0.12(+0.31%) |
Aug 30, 2007 | 40.13 | 40.49 | 40.13 | 40.29 | 12,664,130 | -0.17(-0.42%) |
Aug 29, 2007 | 40.13 | 40.55 | 40.07 | 40.46 | 15,558,714 | +0.40(+1.00%) |
Aug 28, 2007 | 40.29 | 40.34 | 40.05 | 40.06 | 22,610,718 | -0.23(-0.57%) |
Aug 27, 2007 | 40.33 | 40.46 | 40.23 | 40.29 | 15,989,945 | -0.18(-0.45%) |
Aug 24, 2007 | 40.40 | 40.54 | 40.13 | 40.47 | 14,013,958 | -0.15(-0.37%) |
Aug 23, 2007 | 40.65 | 40.80 | 40.53 | 40.63 | 13,468,309 | +0.07(+0.16%) |
Aug 22, 2007 | 40.36 | 40.62 | 40.30 | 40.56 | 18,562,764 | +0.22(+0.55%) |
Aug 21, 2007 | 40.27 | 40.49 | 40.23 | 40.34 | 19,076,614 | -0.10(-0.26%) |
Aug 20, 2007 | 40.45 | 40.62 | 40.25 | 40.44 | 19,805,420 | -0.12(-0.31%) |
Aug 17, 2007 | 40.87 | 41.19 | 40.13 | 40.57 | 28,020,730 | +0.26(+0.63%) |
Aug 16, 2007 | 39.77 | 40.51 | 39.72 | 40.31 | 36,695,460 | +0.22(+0.54%) |
Aug 15, 2007 | 39.95 | 40.39 | 39.76 | 40.10 | 21,033,250 | +0.11(+0.28%) |
Aug 14, 2007 | 40.19 | 40.51 | 39.97 | 39.98 | 28,472,200 | -0.21(-0.52%) |
Aug 13, 2007 | 40.00 | 40.47 | 39.98 | 40.19 | 16,943,552 | +0.20(+0.49%) |
Aug 10, 2007 | 39.70 | 40.17 | 39.57 | 40.00 | 23,792,066 | +0.21(+0.53%) |
Aug 09, 2007 | 40.55 | 40.95 | 39.79 | 39.79 | 31,832,322 | -1.09(-2.66%) |
Aug 08, 2007 | 40.55 | 40.87 | 40.03 | 40.87 | 23,661,502 | +0.27(+0.66%) |
Aug 07, 2007 | 40.39 | 40.81 | 40.26 | 40.61 | 27,651,510 | -0.14(-0.35%) |
Aug 06, 2007 | 39.45 | 40.79 | 39.45 | 40.75 | 22,578,154 | +0.88(+2.20%) |
Aug 03, 2007 | 39.95 | 40.00 | 39.83 | 39.87 | 19,851,182 | -0.05(-0.11%) |
Aug 02, 2007 | 39.77 | 40.21 | 39.74 | 39.92 | 26,133,814 | +0.05(+0.11%) |
Aug 01, 2007 | 39.58 | 40.16 | 39.54 | 39.87 | 26,967,158 | +0.30(+0.76%) |
Jul 31, 2007 | 40.13 | 40.41 | 39.57 | 39.57 | 33,441,444 | +0.28(+0.72%) |
Jul 30, 2007 | 39.20 | 39.53 | 39.09 | 39.29 | 20,798,718 | +0.20(+0.50%) |
Jul 27, 2007 | 39.74 | 39.99 | 39.06 | 39.09 | 35,911,520 | -0.78(-1.95%) |
Jul 26, 2007 | 39.92 | 40.24 | 39.74 | 39.87 | 35,651,344 | -0.37(-0.93%) |
Jul 25, 2007 | 40.21 | 40.55 | 40.02 | 40.25 | 16,240,126 | +0.04(+0.10%) |
Jul 24, 2007 | 40.27 | 40.64 | 40.17 | 40.21 | 16,441,017 | -0.35(-0.85%) |
Jul 23, 2007 | 40.48 | 40.77 | 40.46 | 40.55 | 14,431,488 | +0.14(+0.34%) |
Jul 20, 2007 | 40.81 | 40.88 | 40.37 | 40.42 | 21,058,318 | -0.39(-0.96%) |
Jul 19, 2007 | 40.78 | 41.01 | 40.59 | 40.81 | 19,345,844 | +0.12(+0.31%) |
Jul 18, 2007 | 40.89 | 41.14 | 40.57 | 40.68 | 25,826,092 | -0.35(-0.86%) |
Jul 17, 2007 | 41.13 | 41.55 | 40.74 | 41.04 | 42,148,008 | -0.69(-1.66%) |
Jul 16, 2007 | 41.45 | 41.78 | 41.39 | 41.73 | 20,438,706 | +0.24(+0.58%) |
Jul 13, 2007 | 41.51 | 41.60 | 41.21 | 41.49 | 13,758,642 | +0.05(+0.11%) |
Jul 12, 2007 | 41.24 | 41.48 | 40.96 | 41.44 | 16,882,158 | +0.33(+0.80%) |
Jul 11, 2007 | 40.68 | 41.20 | 40.65 | 41.12 | 17,040,334 | +0.43(+1.06%) |
Jul 10, 2007 | 40.99 | 41.11 | 40.63 | 40.68 | 21,921,132 | -0.34(-0.83%) |
Jul 09, 2007 | 40.79 | 41.42 | 40.55 | 41.02 | 28,733,948 | +0.39(+0.95%) |
Jul 06, 2007 | 40.62 | 40.81 | 40.55 | 40.64 | 11,556,471 | -0.10(-0.24%) |
Jul 05, 2007 | 40.62 | 40.83 | 40.47 | 40.74 | 12,689,038 | +0.22(+0.53%) |
Jul 03, 2007 | 40.55 | 40.74 | 40.47 | 40.52 | 7,210,758 | +0.07(+0.16%) |
Jul 02, 2007 | 40.51 | 40.55 | 40.15 | 40.46 | 12,391,422 | +0.15(+0.37%) |
Jun 29, 2007 | 40.28 | 40.51 | 40.04 | 40.30 | 18,384,638 | +0.08(+0.20%) |
Jun 28, 2007 | 40.23 | 40.45 | 40.03 | 40.23 | 14,548,281 | +0.03(+0.08%) |
Jun 27, 2007 | 40.23 | 40.25 | 39.94 | 40.19 | 21,645,882 | -0.13(-0.32%) |
Jun 26, 2007 | 39.97 | 40.53 | 40.11 | 40.32 | 21,263,936 | +0.35(+0.88%) |
Jun 25, 2007 | 39.91 | 40.23 | 39.88 | 39.97 | 19,825,752 | +0.25(+0.63%) |
Jun 22, 2007 | 40.60 | 40.54 | 39.72 | 39.72 | 33,729,412 | -0.90(-2.22%) |
Jun 21, 2007 | 40.58 | 40.78 | 40.42 | 40.63 | 15,852,651 | +0.05(+0.11%) |
Jun 20, 2007 | 40.89 | 41.10 | 40.55 | 40.58 | 17,475,442 | -0.25(-0.61%) |
Jun 19, 2007 | 40.78 | 40.99 | 40.68 | 40.83 | 17,433,704 | +0.06(+0.14%) |
Jun 18, 2007 | 41.11 | 41.14 | 40.70 | 40.77 | 13,012,098 | -0.29(-0.70%) |
Jun 15, 2007 | 40.94 | 41.29 | 40.93 | 41.06 | 25,710,780 | +0.21(+0.51%) |
Jun 14, 2007 | 40.68 | 40.95 | 40.67 | 40.85 | 13,902,351 | +0.18(+0.43%) |
Jun 13, 2007 | 40.49 | 40.72 | 40.11 | 40.67 | 22,652,456 | +0.23(+0.57%) |
Jun 12, 2007 | 40.72 | 40.82 | 40.40 | 40.44 | 18,226,110 | -0.29(-0.71%) |
Jun 11, 2007 | 41.14 | 41.14 | 40.65 | 40.73 | 13,752,823 | +0.09(+0.23%) |
Jun 08, 2007 | 40.56 | 40.78 | 40.20 | 40.64 | 21,318,046 | +0.09(+0.21%) |
Jun 07, 2007 | 40.97 | 41.14 | 40.55 | 40.55 | 21,781,924 | -0.59(-1.43%) |
Jun 06, 2007 | 41.41 | 41.49 | 40.91 | 41.14 | 17,634,318 | -0.27(-0.65%) |
Jun 05, 2007 | 41.47 | 41.57 | 41.22 | 41.41 | 17,448,400 | -0.19(-0.46%) |
Jun 04, 2007 | 41.48 | 41.65 | 41.21 | 41.60 | 15,426,736 | +0.12(+0.30%) |
Jun 01, 2007 | 41.38 | 41.71 | 41.22 | 41.48 | 16,568,032 | +0.09(+0.22%) |
May 31, 2007 | 41.47 | 41.57 | 41.19 | 41.38 | 18,594,412 | +0.03(+0.08%) |
May 30, 2007 | 41.24 | 41.44 | 41.05 | 41.35 | 16,613,442 | +0.11(+0.27%) |
May 29, 2007 | 41.37 | 41.44 | 41.07 | 41.24 | 15,379,450 | -0.09(-0.22%) |
May 25, 2007 | 41.59 | 41.59 | 41.27 | 41.33 | 12,984,248 | -0.19(-0.46%) |
May 24, 2007 | 41.70 | 41.91 | 41.51 | 41.52 | 16,872,922 | -0.22(-0.52%) |
May 23, 2007 | 41.71 | 41.93 | 41.63 | 41.74 | 15,016,499 | +0.15(+0.36%) |
May 22, 2007 | 41.83 | 41.78 | 41.40 | 41.59 | 13,550,422 | +0.04(+0.09%) |
May 21, 2007 | 41.85 | 41.88 | 41.46 | 41.55 | 16,531,957 | +0.07(+0.16%) |
May 18, 2007 | 41.22 | 41.62 | 41.08 | 41.48 | 20,454,098 | +0.44(+1.08%) |
May 17, 2007 | 41.24 | 41.27 | 40.90 | 41.04 | 20,119,630 | -0.20(-0.49%) |
May 16, 2007 | 41.08 | 41.45 | 40.82 | 41.24 | 26,316,642 | +0.80(+1.99%) |
May 15, 2007 | 40.68 | 40.81 | 40.33 | 40.44 | 33,432,340 | -0.52(-1.26%) |
May 14, 2007 | 41.11 | 41.51 | 40.92 | 40.95 | 25,684,292 | +0.22(+0.55%) |
May 11, 2007 | 40.95 | 41.23 | 40.32 | 40.73 | 36,489,260 | -0.15(-0.37%) |
May 10, 2007 | 41.87 | 41.87 | 40.86 | 40.88 | 36,040,180 | -1.05(-2.51%) |
May 09, 2007 | 41.67 | 42.05 | 41.41 | 41.93 | 21,050,214 | +0.27(+0.64%) |
May 08, 2007 | 41.93 | 41.92 | 41.53 | 41.67 | 16,752,322 | -0.37(-0.87%) |
May 07, 2007 | 41.67 | 42.08 | 41.59 | 42.03 | 16,609,540 | -0.14(-0.34%) |
May 04, 2007 | 42.23 | 42.38 | 41.97 | 42.18 | 9,920,979 | +0.10(+0.25%) |
May 03, 2007 | 42.25 | 42.38 | 41.95 | 42.07 | 13,789,098 | -0.10(-0.25%) |
May 02, 2007 | 41.87 | 42.38 | 41.86 | 42.18 | 12,194,566 | -0.05(-0.12%) |
May 01, 2007 | 42.21 | 42.48 | 42.03 | 42.23 | 15,363,540 | +0.22(+0.53%) |
Apr 30, 2007 | 41.86 | 42.10 | 41.70 | 42.01 | 21,278,432 | +0.03(+0.08%) |
Apr 27, 2007 | 41.87 | 42.21 | 41.76 | 41.97 | 15,009,563 | -0.05(-0.11%) |
Apr 26, 2007 | 42.18 | 42.32 | 41.96 | 42.02 | 16,103,509 | -0.29(-0.68%) |
Apr 25, 2007 | 42.35 | 42.59 | 42.19 | 42.31 | 19,734,134 | +0.12(+0.29%) |
Apr 24, 2007 | 42.61 | 42.61 | 42.10 | 42.18 | 15,850,380 | -0.17(-0.40%) |
Apr 23, 2007 | 42.52 | 42.59 | 42.31 | 42.35 | 16,606,903 | -0.24(-0.57%) |
Apr 20, 2007 | 42.81 | 42.81 | 42.43 | 42.59 | 24,147,674 | +0.12(+0.28%) |
Apr 19, 2007 | 42.48 | 42.54 | 42.06 | 42.48 | 19,157,932 | +0.33(+0.79%) |
Apr 18, 2007 | 42.16 | 42.37 | 41.96 | 42.14 | 17,974,726 | -0.08(-0.19%) |
Apr 17, 2007 | 42.71 | 42.78 | 42.14 | 42.22 | 44,448,036 | +1.00(+2.43%) |
Apr 16, 2007 | 40.87 | 41.22 | 40.82 | 41.22 | 20,479,144 | +0.44(+1.07%) |
Apr 13, 2007 | 40.65 | 40.80 | 40.48 | 40.78 | 22,238,772 | +0.28(+0.69%) |
Apr 12, 2007 | 40.26 | 40.52 | 40.23 | 40.50 | 14,283,486 | +0.02(+0.05%) |
Apr 11, 2007 | 40.24 | 40.74 | 40.23 | 40.48 | 22,574,530 | +0.14(+0.36%) |
Apr 10, 2007 | 40.25 | 40.47 | 40.20 | 40.34 | 13,969,960 | +0.03(+0.06%) |
Apr 09, 2007 | 40.29 | 40.39 | 40.14 | 40.31 | 8,912,503 | +0.05(+0.13%) |
Apr 05, 2007 | 40.12 | 40.49 | 40.05 | 40.26 | 14,821,900 | +0.17(+0.42%) |
Apr 04, 2007 | 39.71 | 40.13 | 39.60 | 40.09 | 19,852,126 | +0.43(+1.07%) |
Apr 03, 2007 | 39.60 | 39.81 | 39.41 | 39.66 | 18,430,798 | +0.35(+0.90%) |
Apr 02, 2007 | 39.42 | 39.51 | 39.26 | 39.31 | 14,867,862 | -0.10(-0.27%) |
Mar 30, 2007 | 39.53 | 39.54 | 39.21 | 39.42 | 20,295,632 | -0.05(-0.13%) |
Mar 29, 2007 | 39.49 | 39.56 | 39.26 | 39.47 | 25,760,998 | +0.22(+0.57%) |
Mar 28, 2007 | 39.24 | 39.51 | 39.16 | 39.24 | 24,633,492 | -0.02(-0.05%) |
Mar 27, 2007 | 39.31 | 39.38 | 39.23 | 39.26 | 19,402,680 | -0.14(-0.37%) |
Mar 26, 2007 | 39.77 | 39.77 | 39.16 | 39.41 | 26,581,332 | -0.17(-0.43%) |
Mar 23, 2007 | 40.06 | 40.06 | 39.47 | 39.58 | 27,025,836 | -0.23(-0.58%) |
Mar 22, 2007 | 40.04 | 40.21 | 39.76 | 39.81 | 19,455,444 | -0.24(-0.59%) |
Mar 21, 2007 | 39.94 | 40.11 | 39.56 | 40.04 | 24,927,976 | +0.10(+0.25%) |
Mar 20, 2007 | 39.68 | 40.12 | 39.67 | 39.94 | 15,091,725 | +0.22(+0.56%) |
Mar 19, 2007 | 39.67 | 39.77 | 39.49 | 39.72 | 15,938,574 | +0.14(+0.36%) |
Mar 16, 2007 | 39.59 | 39.82 | 39.41 | 39.58 | 23,647,130 | -0.01(-0.03%) |
Mar 15, 2007 | 39.70 | 39.77 | 39.47 | 39.59 | 15,456,963 | -0.12(-0.30%) |
Mar 14, 2007 | 39.89 | 40.00 | 39.32 | 39.71 | 24,793,472 | -0.04(-0.10%) |
Mar 13, 2007 | 40.42 | 40.38 | 39.64 | 39.75 | 26,299,084 | -0.67(-1.65%) |
Mar 12, 2007 | 40.44 | 40.78 | 40.17 | 40.42 | 20,349,540 | -0.23(-0.56%) |
Mar 09, 2007 | 40.67 | 40.76 | 40.51 | 40.64 | 15,303,395 | +0.27(+0.68%) |
Mar 08, 2007 | 40.55 | 40.72 | 40.32 | 40.37 | 22,428,478 | -0.09(-0.23%) |
Mar 07, 2007 | 40.32 | 40.90 | 40.28 | 40.46 | 21,616,962 | +0.10(+0.26%) |
Mar 06, 2007 | 40.65 | 40.70 | 40.14 | 40.36 | 29,421,850 | -0.09(-0.21%) |
Mar 05, 2007 | 40.19 | 40.78 | 40.19 | 40.44 | 24,502,984 | -0.08(-0.19%) |
Mar 02, 2007 | 40.75 | 40.85 | 40.38 | 40.52 | 21,056,942 | -0.33(-0.80%) |
Mar 01, 2007 | 40.78 | 41.16 | 40.39 | 40.85 | 22,290,788 | -0.31(-0.76%) |
Feb 28, 2007 | 41.38 | 41.68 | 41.09 | 41.16 | 25,517,532 | -0.08(-0.19%) |
Feb 27, 2007 | 41.86 | 42.02 | 41.02 | 41.24 | 28,408,448 | -0.82(-1.94%) |
Feb 26, 2007 | 42.02 | 42.18 | 41.87 | 42.06 | 16,027,304 | +0.10(+0.23%) |
Feb 23, 2007 | 42.26 | 42.26 | 41.85 | 41.96 | 17,713,790 | -0.41(-0.97%) |
Feb 22, 2007 | 42.50 | 42.56 | 42.29 | 42.37 | 19,769,490 | -0.14(-0.34%) |
Feb 21, 2007 | 42.69 | 42.78 | 42.49 | 42.52 | 18,401,624 | -0.29(-0.69%) |
Feb 20, 2007 | 42.78 | 43.06 | 42.69 | 42.81 | 14,347,248 | -0.04(-0.09%) |
Feb 16, 2007 | 42.94 | 43.00 | 42.67 | 42.85 | 19,764,598 | -0.18(-0.43%) |
Feb 15, 2007 | 43.07 | 43.12 | 42.90 | 43.03 | 11,238,319 | -0.04(-0.09%) |
Feb 14, 2007 | 42.88 | 43.10 | 42.78 | 43.07 | 11,091,712 | +0.31(+0.72%) |
Feb 13, 2007 | 42.92 | 42.86 | 42.70 | 42.76 | 13,123,018 | -0.05(-0.12%) |
Feb 12, 2007 | 42.99 | 43.08 | 42.75 | 42.82 | 9,276,094 | -0.09(-0.21%) |
Feb 09, 2007 | 43.08 | 43.23 | 42.86 | 42.91 | 10,866,501 | -0.10(-0.24%) |
Feb 08, 2007 | 43.01 | 43.15 | 42.91 | 43.01 | 11,221,960 | -0.03(-0.06%) |
Feb 07, 2007 | 43.17 | 43.23 | 42.94 | 43.04 | 11,917,895 | -0.13(-0.30%) |
Feb 06, 2007 | 43.42 | 43.45 | 43.03 | 43.17 | 12,506,199 | -0.20(-0.45%) |
Feb 05, 2007 | 43.42 | 43.56 | 43.23 | 43.37 | 11,506,480 | -0.18(-0.42%) |
Feb 02, 2007 | 43.82 | 43.92 | 43.49 | 43.55 | 17,302,712 | -0.28(-0.64%) |
Feb 01, 2007 | 43.69 | 43.87 | 43.50 | 43.83 | 14,115,168 | +0.14(+0.31%) |
Jan 31, 2007 | 43.42 | 43.84 | 43.27 | 43.69 | 12,493,204 | +0.27(+0.62%) |
Jan 30, 2007 | 43.27 | 43.56 | 43.23 | 43.42 | 10,964,806 | +0.16(+0.36%) |
Jan 29, 2007 | 43.33 | 43.43 | 43.17 | 43.27 | 12,464,309 | +0.05(+0.12%) |
Jan 26, 2007 | 43.61 | 43.74 | 43.16 | 43.22 | 16,470,371 | -0.40(-0.91%) |
Jan 25, 2007 | 43.70 | 43.85 | 43.50 | 43.61 | 11,814,850 | -0.22(-0.49%) |
Jan 24, 2007 | 43.44 | 43.88 | 43.37 | 43.83 | 11,719,450 | +0.33(+0.77%) |
Jan 23, 2007 | 43.82 | 43.98 | 43.25 | 43.50 | 14,827,768 | -0.44(-1.01%) |
Jan 22, 2007 | 44.48 | 44.55 | 43.93 | 43.94 | 15,663,900 | -0.38(-0.86%) |
Jan 19, 2007 | 44.48 | 44.62 | 44.17 | 44.32 | 20,598,742 | +0.03(+0.07%) |
Jan 18, 2007 | 43.47 | 44.47 | 43.37 | 44.29 | 16,352,497 | +0.55(+1.26%) |
Jan 17, 2007 | 43.56 | 44.07 | 43.44 | 43.74 | 14,050,039 | +0.22(+0.50%) |
Jan 16, 2007 | 43.59 | 43.66 | 43.37 | 43.52 | 12,175,355 | -0.07(-0.15%) |
Jan 12, 2007 | 43.46 | 43.69 | 43.37 | 43.59 | 9,462,705 | -0.06(-0.13%) |
Jan 11, 2007 | 43.43 | 43.72 | 43.35 | 43.65 | 9,741,109 | +0.38(+0.88%) |
Jan 10, 2007 | 43.54 | 43.54 | 43.22 | 43.27 | 9,981,446 | -0.07(-0.17%) |
Jan 09, 2007 | 43.56 | 43.73 | 43.25 | 43.34 | 10,926,891 | -0.16(-0.38%) |
Jan 08, 2007 | 43.50 | 43.66 | 43.20 | 43.50 | 9,448,945 | -0.07(-0.17%) |
Jan 05, 2007 | 43.69 | 43.99 | 43.50 | 43.58 | 12,446,574 | -0.40(-0.91%) |
Jan 04, 2007 | 43.10 | 44.23 | 43.10 | 43.97 | 17,286,934 | +0.54(+1.25%) |