Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.16 | 53.28 | 52.39 | 52.57 | 9,029,593 | -0.86(-1.61%) |
Dec 28, 2007 | 52.96 | 53.48 | 52.56 | 53.44 | 13,987,066 | +0.63(+1.18%) |
Dec 27, 2007 | 53.56 | 53.56 | 52.75 | 52.81 | 14,479,117 | -0.61(-1.15%) |
Dec 26, 2007 | 53.13 | 53.63 | 53.13 | 53.43 | 13,274,269 | +0.20(+0.38%) |
Dec 24, 2007 | 52.74 | 53.40 | 52.74 | 53.22 | 5,179,190 | +0.25(+0.47%) |
Dec 21, 2007 | 51.99 | 53.34 | 51.97 | 52.97 | 24,135,528 | +1.12(+2.16%) |
Dec 20, 2007 | 51.22 | 52.12 | 51.21 | 51.85 | 10,984,989 | +0.65(+1.27%) |
Dec 19, 2007 | 51.48 | 51.89 | 50.88 | 51.21 | 14,784,138 | -0.16(-0.32%) |
Dec 18, 2007 | 51.04 | 51.62 | 50.48 | 51.37 | 15,522,778 | +0.68(+1.34%) |
Dec 17, 2007 | 51.66 | 51.69 | 50.46 | 50.69 | 14,573,179 | -1.15(-2.22%) |
Dec 14, 2007 | 52.11 | 52.37 | 51.77 | 51.84 | 19,687,846 | -0.60(-1.14%) |
Dec 13, 2007 | 51.55 | 52.51 | 51.34 | 52.43 | 16,735,872 | +0.73(+1.42%) |
Dec 12, 2007 | 51.77 | 52.37 | 51.22 | 51.70 | 19,200,674 | +1.06(+2.10%) |
Dec 11, 2007 | 51.65 | 52.16 | 50.59 | 50.64 | 14,232,345 | -1.03(-2.00%) |
Dec 10, 2007 | 51.39 | 51.83 | 51.12 | 51.67 | 9,772,895 | +0.43(+0.84%) |
Dec 07, 2007 | 51.09 | 51.59 | 50.89 | 51.24 | 11,862,995 | -0.24(-0.46%) |
Dec 06, 2007 | 50.29 | 51.66 | 50.06 | 51.48 | 17,145,104 | +1.17(+2.33%) |
Dec 05, 2007 | 49.45 | 50.54 | 49.45 | 50.30 | 18,550,752 | +1.21(+2.46%) |
Dec 04, 2007 | 49.09 | 49.45 | 48.91 | 49.10 | 11,688,923 | -0.38(-0.77%) |
Dec 03, 2007 | 49.06 | 49.67 | 48.86 | 49.48 | 14,084,574 | +0.04(+0.08%) |
Nov 30, 2007 | 49.08 | 49.44 | 48.46 | 49.44 | 20,785,238 | +0.68(+1.40%) |
Nov 29, 2007 | 48.23 | 49.19 | 48.23 | 48.76 | 15,692,356 | +0.28(+0.58%) |
Nov 28, 2007 | 47.61 | 48.73 | 47.36 | 48.48 | 19,116,572 | +0.99(+2.08%) |
Nov 27, 2007 | 47.01 | 47.65 | 46.15 | 47.49 | 25,815,308 | +0.29(+0.62%) |
Nov 26, 2007 | 48.92 | 49.19 | 47.05 | 47.20 | 18,266,340 | -1.62(-3.32%) |
Nov 23, 2007 | 48.70 | 49.04 | 48.37 | 48.82 | 6,086,233 | +0.52(+1.07%) |
Nov 21, 2007 | 49.46 | 49.85 | 48.21 | 48.30 | 20,305,946 | -1.21(-2.45%) |
Nov 20, 2007 | 47.91 | 49.92 | 47.91 | 49.52 | 19,422,826 | +1.62(+3.38%) |
Nov 19, 2007 | 48.43 | 48.65 | 47.67 | 47.90 | 15,173,857 | -0.54(-1.10%) |
Nov 16, 2007 | 47.81 | 48.71 | 47.71 | 48.43 | 20,181,648 | +1.03(+2.16%) |
Nov 15, 2007 | 48.41 | 48.72 | 47.03 | 47.41 | 20,475,468 | -1.00(-2.07%) |
Nov 14, 2007 | 49.21 | 49.76 | 48.29 | 48.41 | 17,677,668 | -0.50(-1.02%) |
Nov 13, 2007 | 48.34 | 49.00 | 47.09 | 48.91 | 21,214,030 | +0.88(+1.83%) |
Nov 12, 2007 | 49.01 | 49.01 | 47.55 | 48.03 | 22,214,446 | -1.12(-2.28%) |
Nov 09, 2007 | 50.08 | 50.08 | 49.06 | 49.16 | 17,993,140 | -1.08(-2.15%) |
Nov 08, 2007 | 49.56 | 51.03 | 49.40 | 50.24 | 31,238,784 | +0.92(+1.87%) |
Nov 07, 2007 | 51.21 | 51.22 | 49.18 | 49.31 | 22,688,902 | -1.75(-3.42%) |
Nov 06, 2007 | 49.96 | 51.09 | 49.96 | 51.06 | 17,539,074 | +1.22(+2.44%) |
Nov 05, 2007 | 49.27 | 50.25 | 49.27 | 49.84 | 16,135,744 | +0.00(+0.00%) |
Nov 02, 2007 | 49.37 | 50.29 | 49.06 | 49.84 | 21,967,558 | -0.32(-0.63%) |
Nov 01, 2007 | 50.73 | 51.53 | 49.85 | 50.16 | 18,714,100 | -1.39(-2.70%) |
Oct 31, 2007 | 50.92 | 51.90 | 50.80 | 51.55 | 17,560,244 | +0.81(+1.59%) |
Oct 30, 2007 | 51.68 | 51.80 | 50.52 | 50.74 | 17,090,152 | -1.58(-3.01%) |
Oct 29, 2007 | 51.75 | 52.71 | 51.60 | 52.32 | 16,415,579 | +0.69(+1.34%) |
Oct 26, 2007 | 51.75 | 51.99 | 51.32 | 51.63 | 13,281,295 | +0.24(+0.46%) |
Oct 25, 2007 | 50.96 | 51.60 | 50.46 | 51.39 | 16,391,436 | +0.75(+1.48%) |
Oct 24, 2007 | 50.20 | 50.94 | 49.74 | 50.64 | 19,500,608 | +0.55(+1.10%) |
Oct 23, 2007 | 50.10 | 50.54 | 49.47 | 50.09 | 17,094,946 | +0.27(+0.54%) |
Oct 22, 2007 | 49.66 | 49.86 | 48.85 | 49.82 | 19,200,682 | -0.47(-0.93%) |
Oct 19, 2007 | 52.22 | 52.22 | 50.15 | 50.29 | 25,053,498 | -1.77(-3.41%) |
Oct 18, 2007 | 52.43 | 52.81 | 51.83 | 52.06 | 17,820,822 | -0.47(-0.90%) |
Oct 17, 2007 | 52.88 | 52.92 | 51.85 | 52.54 | 19,028,488 | -0.11(-0.20%) |
Oct 16, 2007 | 52.05 | 52.87 | 51.89 | 52.64 | 19,333,110 | +0.63(+1.21%) |
Oct 15, 2007 | 51.98 | 52.35 | 51.81 | 52.01 | 15,074,883 | +0.52(+1.01%) |
Oct 12, 2007 | 51.56 | 51.68 | 51.19 | 51.49 | 10,667,011 | +0.23(+0.45%) |
Oct 11, 2007 | 52.12 | 52.29 | 50.79 | 51.26 | 16,283,847 | -0.61(-1.17%) |
Oct 10, 2007 | 50.88 | 52.10 | 50.86 | 51.87 | 20,463,600 | -0.41(-0.78%) |
Oct 09, 2007 | 51.73 | 52.39 | 51.65 | 52.28 | 15,457,329 | +0.69(+1.33%) |
Oct 08, 2007 | 51.57 | 51.80 | 51.43 | 51.59 | 10,044,761 | -0.42(-0.80%) |
Oct 05, 2007 | 51.88 | 52.15 | 51.26 | 52.01 | 11,535,391 | +0.27(+0.52%) |
Oct 04, 2007 | 51.54 | 51.84 | 51.00 | 51.74 | 12,008,836 | +0.20(+0.39%) |
Oct 03, 2007 | 51.55 | 51.81 | 51.13 | 51.53 | 15,541,473 | -0.61(-1.17%) |
Oct 02, 2007 | 52.91 | 52.95 | 51.72 | 52.14 | 16,220,320 | -1.06(-1.99%) |
Oct 01, 2007 | 52.56 | 53.25 | 52.54 | 53.20 | 15,875,209 | +0.48(+0.92%) |
Sep 28, 2007 | 52.70 | 53.18 | 52.39 | 52.72 | 15,116,104 | +0.04(+0.07%) |
Sep 27, 2007 | 52.54 | 52.74 | 52.33 | 52.68 | 13,151,717 | +0.56(+1.08%) |
Sep 26, 2007 | 52.49 | 52.57 | 51.53 | 52.11 | 20,393,648 | +0.35(+0.69%) |
Sep 25, 2007 | 52.44 | 52.72 | 51.63 | 51.76 | 22,191,974 | -1.39(-2.62%) |
Sep 24, 2007 | 53.52 | 53.80 | 53.06 | 53.15 | 16,027,521 | -0.28(-0.52%) |
Sep 21, 2007 | 53.11 | 53.72 | 53.01 | 53.43 | 22,434,464 | +0.38(+0.71%) |
Sep 20, 2007 | 52.96 | 53.31 | 52.81 | 53.05 | 14,546,155 | +0.03(+0.06%) |
Sep 19, 2007 | 52.78 | 53.48 | 52.72 | 53.01 | 20,208,282 | +0.43(+0.82%) |
Sep 18, 2007 | 51.37 | 52.69 | 51.23 | 52.58 | 17,396,728 | +1.36(+2.65%) |
Sep 17, 2007 | 50.70 | 51.57 | 50.70 | 51.22 | 13,724,093 | +0.16(+0.31%) |
Sep 14, 2007 | 50.36 | 51.41 | 50.34 | 51.06 | 14,154,015 | +0.32(+0.62%) |
Sep 13, 2007 | 50.24 | 51.16 | 50.44 | 50.75 | 15,911,601 | +0.51(+1.01%) |
Sep 12, 2007 | 49.90 | 50.61 | 49.73 | 50.24 | 19,687,440 | +0.34(+0.68%) |
Sep 11, 2007 | 49.30 | 50.21 | 48.84 | 49.90 | 17,972,956 | +0.87(+1.77%) |
Sep 10, 2007 | 49.32 | 49.74 | 48.39 | 49.04 | 18,607,586 | -0.34(-0.68%) |
Sep 07, 2007 | 49.53 | 50.15 | 49.12 | 49.37 | 17,356,818 | -0.72(-1.44%) |
Sep 06, 2007 | 49.84 | 50.32 | 49.63 | 50.10 | 14,474,403 | +0.32(+0.65%) |
Sep 05, 2007 | 49.84 | 49.94 | 49.45 | 49.77 | 16,227,658 | -0.21(-0.42%) |
Sep 04, 2007 | 49.12 | 50.29 | 49.10 | 49.98 | 16,951,660 | +0.55(+1.11%) |
Aug 31, 2007 | 49.75 | 50.06 | 49.27 | 49.44 | 14,476,711 | +0.32(+0.65%) |
Aug 30, 2007 | 48.84 | 49.35 | 48.19 | 49.12 | 13,891,252 | +0.28(+0.57%) |
Aug 29, 2007 | 47.99 | 49.22 | 47.70 | 48.84 | 17,836,800 | +1.35(+2.85%) |
Aug 28, 2007 | 48.78 | 48.86 | 47.49 | 47.49 | 17,859,344 | -1.52(-3.10%) |
Aug 27, 2007 | 48.80 | 49.23 | 48.64 | 49.01 | 11,343,670 | -0.12(-0.25%) |
Aug 24, 2007 | 48.39 | 49.31 | 48.39 | 49.13 | 13,638,287 | +0.98(+2.04%) |
Aug 23, 2007 | 48.33 | 48.71 | 47.37 | 48.15 | 15,382,948 | +0.05(+0.11%) |
Aug 22, 2007 | 47.77 | 48.20 | 47.52 | 48.10 | 18,197,518 | +0.61(+1.29%) |
Aug 21, 2007 | 47.40 | 48.02 | 47.08 | 47.49 | 20,107,894 | -0.33(-0.69%) |
Aug 20, 2007 | 47.32 | 48.19 | 46.77 | 47.82 | 16,400,071 | +0.30(+0.63%) |
Aug 17, 2007 | 47.14 | 47.94 | 46.61 | 47.52 | 28,777,040 | +1.67(+3.65%) |
Aug 16, 2007 | 44.95 | 46.17 | 44.08 | 45.85 | 34,439,424 | +0.35(+0.78%) |
Aug 15, 2007 | 46.33 | 47.21 | 45.28 | 45.49 | 21,745,500 | -0.95(-2.05%) |
Aug 14, 2007 | 46.45 | 47.15 | 46.25 | 46.45 | 27,319,026 | +0.00(+0.00%) |
Aug 13, 2007 | 46.99 | 47.49 | 46.25 | 46.45 | 18,247,224 | -0.55(-1.16%) |
Aug 10, 2007 | 45.14 | 47.17 | 44.73 | 46.99 | 23,520,190 | +1.30(+2.85%) |
Aug 09, 2007 | 46.81 | 47.74 | 45.69 | 45.69 | 27,664,382 | -1.81(-3.82%) |
Aug 08, 2007 | 46.74 | 48.24 | 46.74 | 47.50 | 25,660,534 | +0.65(+1.38%) |
Aug 07, 2007 | 45.81 | 47.26 | 45.36 | 46.86 | 27,201,984 | +0.65(+1.41%) |
Aug 06, 2007 | 45.74 | 46.24 | 44.16 | 46.20 | 30,391,934 | +0.31(+0.68%) |
Aug 03, 2007 | 46.31 | 47.88 | 45.74 | 45.89 | 27,603,956 | -1.36(-2.88%) |
Aug 02, 2007 | 47.61 | 48.45 | 46.52 | 47.26 | 28,014,828 | -0.72(-1.50%) |
Aug 01, 2007 | 47.75 | 50.42 | 46.50 | 47.98 | 38,217,160 | -0.05(-0.11%) |
Jul 31, 2007 | 48.69 | 49.26 | 47.97 | 48.03 | 21,085,904 | -0.66(-1.35%) |
Jul 30, 2007 | 48.36 | 49.01 | 47.26 | 48.69 | 21,512,070 | +0.69(+1.44%) |
Jul 27, 2007 | 49.75 | 50.10 | 47.66 | 47.99 | 30,296,084 | -1.27(-2.58%) |
Jul 26, 2007 | 50.28 | 50.95 | 48.60 | 49.27 | 30,491,372 | -2.02(-3.94%) |
Jul 25, 2007 | 50.62 | 51.65 | 49.83 | 51.29 | 25,122,090 | +0.68(+1.34%) |
Jul 24, 2007 | 51.62 | 51.91 | 50.46 | 50.61 | 19,462,140 | -1.53(-2.94%) |
Jul 23, 2007 | 51.92 | 52.48 | 51.35 | 52.15 | 17,140,510 | +0.25(+0.49%) |
Jul 20, 2007 | 52.39 | 52.56 | 51.48 | 51.89 | 18,340,198 | -0.50(-0.95%) |
Jul 19, 2007 | 52.65 | 52.80 | 52.10 | 52.39 | 14,953,972 | -0.05(-0.09%) |
Jul 18, 2007 | 51.31 | 52.63 | 51.04 | 52.43 | 20,198,900 | +1.12(+2.17%) |
Jul 17, 2007 | 52.43 | 52.43 | 51.09 | 51.32 | 17,293,170 | -0.57(-1.11%) |
Jul 16, 2007 | 52.67 | 52.98 | 51.46 | 51.89 | 18,633,702 | -0.68(-1.30%) |
Jul 13, 2007 | 52.66 | 53.52 | 52.32 | 52.57 | 16,998,552 | +0.02(+0.03%) |
Jul 12, 2007 | 51.21 | 52.60 | 51.12 | 52.56 | 22,327,612 | +1.44(+2.81%) |
Jul 11, 2007 | 50.41 | 51.19 | 49.97 | 51.12 | 21,734,062 | +0.99(+1.97%) |
Jul 10, 2007 | 50.14 | 50.82 | 49.47 | 50.14 | 24,625,144 | -0.28(-0.56%) |
Jul 09, 2007 | 49.32 | 50.59 | 49.26 | 50.42 | 18,897,980 | +1.03(+2.08%) |
Jul 06, 2007 | 49.01 | 49.55 | 48.77 | 49.39 | 20,814,534 | +0.63(+1.28%) |
Jul 05, 2007 | 48.87 | 49.09 | 48.17 | 48.77 | 15,527,241 | +0.14(+0.28%) |
Jul 03, 2007 | 47.09 | 48.83 | 47.09 | 48.63 | 8,190,925 | +0.66(+1.39%) |
Jul 02, 2007 | 47.71 | 48.04 | 47.55 | 47.97 | 14,578,041 | +0.51(+1.08%) |
Jun 29, 2007 | 47.57 | 47.99 | 47.05 | 47.45 | 19,047,726 | +0.03(+0.07%) |
Jun 28, 2007 | 47.36 | 47.82 | 47.23 | 47.42 | 15,256,302 | +0.16(+0.35%) |
Jun 27, 2007 | 46.33 | 47.32 | 45.98 | 47.26 | 18,187,558 | +0.67(+1.44%) |
Jun 26, 2007 | 46.73 | 47.19 | 46.40 | 46.59 | 23,942,328 | -0.14(-0.30%) |
Jun 25, 2007 | 46.01 | 47.13 | 45.91 | 46.73 | 22,524,714 | +0.79(+1.72%) |
Jun 22, 2007 | 46.67 | 46.72 | 45.91 | 45.94 | 23,861,202 | -0.73(-1.57%) |
Jun 21, 2007 | 45.80 | 46.77 | 45.83 | 46.67 | 17,856,242 | +1.06(+2.32%) |
Jun 20, 2007 | 47.09 | 47.15 | 45.49 | 45.61 | 19,619,628 | -1.31(-2.79%) |
Jun 19, 2007 | 46.75 | 47.18 | 46.73 | 46.92 | 12,486,008 | -0.06(-0.12%) |
Jun 18, 2007 | 46.91 | 47.32 | 46.91 | 46.98 | 10,643,889 | +0.12(+0.26%) |
Jun 15, 2007 | 46.68 | 47.09 | 46.62 | 46.85 | 16,746,652 | +0.47(+1.02%) |
Jun 14, 2007 | 45.86 | 46.50 | 45.85 | 46.38 | 15,012,642 | +0.66(+1.45%) |
Jun 13, 2007 | 45.52 | 45.94 | 45.47 | 45.71 | 17,660,878 | +0.33(+0.73%) |
Jun 12, 2007 | 45.83 | 46.09 | 45.35 | 45.38 | 13,160,937 | -0.45(-0.98%) |
Jun 11, 2007 | 45.44 | 46.07 | 45.22 | 45.83 | 11,940,658 | +0.38(+0.83%) |
Jun 08, 2007 | 45.13 | 45.48 | 44.57 | 45.45 | 15,182,003 | +0.28(+0.61%) |
Jun 07, 2007 | 45.99 | 46.23 | 45.12 | 45.18 | 19,492,158 | -0.90(-1.94%) |
Jun 06, 2007 | 46.42 | 46.60 | 45.84 | 46.07 | 13,351,011 | -0.53(-1.14%) |
Jun 05, 2007 | 46.59 | 46.78 | 46.29 | 46.60 | 13,141,783 | -0.23(-0.48%) |
Jun 04, 2007 | 46.32 | 46.90 | 46.19 | 46.83 | 14,127,101 | +0.51(+1.09%) |
Jun 01, 2007 | 46.06 | 46.48 | 46.03 | 46.32 | 13,041,026 | +0.42(+0.91%) |
May 31, 2007 | 46.28 | 46.39 | 45.64 | 45.90 | 20,445,048 | -0.43(-0.92%) |
May 30, 2007 | 45.47 | 46.36 | 45.16 | 46.33 | 19,131,094 | +0.87(+1.91%) |
May 29, 2007 | 45.41 | 45.63 | 45.07 | 45.47 | 14,138,892 | -0.24(-0.52%) |
May 25, 2007 | 45.05 | 45.70 | 45.22 | 45.70 | 12,141,292 | +0.65(+1.45%) |
May 24, 2007 | 45.85 | 46.12 | 44.92 | 45.05 | 23,544,636 | -0.81(-1.76%) |
May 23, 2007 | 46.39 | 46.70 | 45.72 | 45.85 | 25,258,088 | -0.44(-0.95%) |
May 22, 2007 | 46.66 | 46.88 | 46.21 | 46.29 | 16,357,997 | -0.37(-0.78%) |
May 21, 2007 | 46.88 | 47.07 | 46.52 | 46.66 | 20,165,176 | -0.01(-0.02%) |
May 18, 2007 | 46.14 | 46.71 | 46.08 | 46.67 | 19,730,306 | +0.78(+1.71%) |
May 17, 2007 | 45.54 | 46.19 | 45.18 | 45.89 | 13,817,759 | +0.41(+0.90%) |
May 16, 2007 | 45.48 | 45.59 | 44.85 | 45.48 | 16,762,079 | +0.00(+0.00%) |
May 15, 2007 | 45.59 | 45.84 | 45.41 | 45.48 | 17,480,504 | -0.08(-0.17%) |
May 14, 2007 | 45.07 | 45.59 | 44.97 | 45.56 | 22,238,750 | +0.47(+1.04%) |
May 11, 2007 | 44.22 | 45.14 | 44.22 | 45.09 | 14,960,407 | +1.04(+2.37%) |
May 10, 2007 | 44.80 | 44.89 | 44.02 | 44.05 | 13,993,681 | -0.88(-1.96%) |
May 09, 2007 | 45.02 | 45.05 | 44.44 | 44.92 | 13,152,416 | -0.17(-0.37%) |
May 08, 2007 | 44.83 | 45.17 | 44.43 | 45.09 | 12,458,581 | +0.26(+0.59%) |
May 07, 2007 | 44.50 | 44.90 | 44.23 | 44.83 | 12,956,069 | +0.16(+0.35%) |
May 04, 2007 | 44.95 | 45.26 | 44.39 | 44.67 | 13,756,234 | -0.15(-0.33%) |
May 03, 2007 | 44.30 | 44.99 | 44.18 | 44.82 | 12,636,010 | +0.52(+1.17%) |
May 02, 2007 | 44.21 | 44.49 | 43.98 | 44.30 | 11,385,640 | +0.16(+0.37%) |
May 01, 2007 | 43.92 | 44.29 | 43.61 | 44.14 | 16,406,490 | +0.32(+0.72%) |
Apr 30, 2007 | 43.99 | 44.54 | 43.80 | 43.82 | 19,866,658 | -0.16(-0.37%) |
Apr 27, 2007 | 44.18 | 44.22 | 43.57 | 43.98 | 14,413,910 | -0.06(-0.13%) |
Apr 26, 2007 | 44.03 | 44.15 | 43.54 | 44.04 | 18,505,474 | -0.08(-0.18%) |
Apr 25, 2007 | 43.70 | 44.46 | 43.69 | 44.12 | 19,393,178 | +0.69(+1.58%) |
Apr 24, 2007 | 43.44 | 43.83 | 43.32 | 43.43 | 15,983,015 | -0.26(-0.59%) |
Apr 23, 2007 | 43.97 | 44.43 | 43.60 | 43.69 | 21,733,086 | -0.50(-1.13%) |
Apr 20, 2007 | 43.54 | 44.29 | 43.41 | 44.19 | 27,732,014 | +0.92(+2.14%) |
Apr 19, 2007 | 43.64 | 43.74 | 43.22 | 43.27 | 14,225,214 | -0.54(-1.23%) |
Apr 18, 2007 | 43.69 | 44.01 | 43.54 | 43.81 | 12,506,902 | -0.11(-0.24%) |
Apr 17, 2007 | 43.94 | 44.26 | 43.68 | 43.92 | 15,642,481 | +0.05(+0.12%) |
Apr 16, 2007 | 43.52 | 43.92 | 43.20 | 43.87 | 14,748,659 | +0.48(+1.12%) |
Apr 13, 2007 | 43.66 | 43.66 | 43.18 | 43.38 | 12,897,553 | -0.09(-0.21%) |
Apr 12, 2007 | 43.23 | 43.51 | 42.98 | 43.47 | 14,289,698 | +0.34(+0.80%) |
Apr 11, 2007 | 43.40 | 43.64 | 43.07 | 43.13 | 19,086,878 | -0.27(-0.62%) |
Apr 10, 2007 | 42.69 | 43.50 | 42.62 | 43.40 | 15,667,112 | +0.87(+2.05%) |
Apr 09, 2007 | 42.43 | 43.04 | 42.32 | 42.52 | 11,376,512 | -0.07(-0.16%) |
Apr 05, 2007 | 42.56 | 42.76 | 42.43 | 42.59 | 11,192,683 | +0.03(+0.08%) |
Apr 04, 2007 | 42.32 | 42.67 | 42.05 | 42.56 | 11,755,693 | +0.12(+0.28%) |
Apr 03, 2007 | 42.03 | 42.58 | 41.95 | 42.44 | 16,613,158 | +0.29(+0.68%) |
Apr 02, 2007 | 41.71 | 42.28 | 41.71 | 42.15 | 14,542,706 | +0.49(+1.18%) |
Mar 30, 2007 | 42.14 | 42.14 | 41.34 | 41.66 | 15,107,438 | -0.56(-1.32%) |
Mar 29, 2007 | 41.89 | 42.24 | 41.87 | 42.22 | 18,191,706 | +0.49(+1.17%) |
Mar 28, 2007 | 41.95 | 42.07 | 41.55 | 41.73 | 18,173,022 | -0.05(-0.12%) |
Mar 27, 2007 | 41.69 | 41.89 | 41.47 | 41.78 | 15,175,250 | -0.13(-0.31%) |
Mar 26, 2007 | 41.76 | 42.00 | 41.41 | 41.91 | 17,949,392 | +0.39(+0.95%) |
Mar 23, 2007 | 41.34 | 41.74 | 41.23 | 41.52 | 19,320,944 | +0.43(+1.06%) |
Mar 22, 2007 | 40.31 | 41.38 | 40.16 | 41.08 | 23,418,366 | +0.90(+2.23%) |
Mar 21, 2007 | 39.65 | 40.27 | 39.46 | 40.19 | 18,039,932 | +0.73(+1.84%) |
Mar 20, 2007 | 39.09 | 39.51 | 38.98 | 39.46 | 14,633,106 | +0.38(+0.97%) |
Mar 19, 2007 | 38.63 | 39.29 | 38.60 | 39.08 | 24,831,776 | +0.73(+1.91%) |
Mar 16, 2007 | 38.80 | 39.15 | 38.17 | 38.35 | 22,581,006 | -0.44(-1.15%) |
Mar 15, 2007 | 38.42 | 39.03 | 38.20 | 38.80 | 17,745,200 | +0.31(+0.80%) |
Mar 14, 2007 | 38.47 | 38.67 | 37.79 | 38.49 | 20,226,012 | +0.27(+0.71%) |
Mar 13, 2007 | 38.77 | 39.21 | 38.07 | 38.22 | 16,768,487 | -0.56(-1.44%) |
Mar 12, 2007 | 38.39 | 38.98 | 38.34 | 38.77 | 16,715,942 | +0.20(+0.53%) |
Mar 09, 2007 | 38.77 | 38.89 | 38.31 | 38.57 | 13,613,434 | +0.01(+0.01%) |
Mar 08, 2007 | 38.84 | 38.90 | 38.30 | 38.56 | 19,132,158 | +0.07(+0.19%) |
Mar 07, 2007 | 38.19 | 39.33 | 38.06 | 38.49 | 22,703,850 | +0.37(+0.98%) |
Mar 06, 2007 | 37.90 | 38.14 | 37.61 | 38.12 | 20,384,736 | +0.70(+1.87%) |
Mar 05, 2007 | 37.29 | 37.93 | 37.18 | 37.42 | 20,789,308 | -0.20(-0.54%) |
Mar 02, 2007 | 38.07 | 38.16 | 37.36 | 37.62 | 19,220,208 | -0.46(-1.20%) |
Mar 01, 2007 | 37.92 | 38.60 | 36.61 | 38.08 | 25,101,632 | -0.52(-1.34%) |
Feb 28, 2007 | 38.64 | 39.29 | 38.51 | 38.60 | 24,857,338 | -0.03(-0.09%) |
Feb 27, 2007 | 39.83 | 40.12 | 38.32 | 38.63 | 24,733,252 | -1.59(-3.96%) |
Feb 26, 2007 | 40.23 | 40.52 | 40.07 | 40.23 | 13,229,369 | +0.19(+0.48%) |
Feb 23, 2007 | 40.10 | 40.15 | 39.75 | 40.03 | 13,957,467 | +0.23(+0.57%) |
Feb 22, 2007 | 39.44 | 39.97 | 39.34 | 39.81 | 14,917,137 | +0.41(+1.04%) |
Feb 21, 2007 | 39.50 | 39.65 | 38.98 | 39.40 | 23,533,754 | -0.14(-0.36%) |
Feb 20, 2007 | 39.80 | 39.80 | 39.46 | 39.54 | 16,593,631 | -0.35(-0.88%) |
Feb 16, 2007 | 40.00 | 40.24 | 39.84 | 39.89 | 17,076,484 | -0.31(-0.77%) |
Feb 15, 2007 | 40.59 | 40.59 | 40.09 | 40.20 | 18,151,364 | -0.47(-1.15%) |
Feb 14, 2007 | 40.92 | 41.14 | 40.44 | 40.67 | 14,038,235 | -0.36(-0.88%) |
Feb 13, 2007 | 40.97 | 41.10 | 40.82 | 41.03 | 14,040,656 | +0.29(+0.71%) |
Feb 12, 2007 | 41.18 | 41.22 | 40.50 | 40.74 | 22,133,214 | -0.56(-1.36%) |
Feb 09, 2007 | 41.65 | 41.69 | 41.16 | 41.30 | 11,542,847 | -0.24(-0.58%) |
Feb 08, 2007 | 40.82 | 41.64 | 40.61 | 41.54 | 18,035,266 | +0.63(+1.53%) |
Feb 07, 2007 | 41.61 | 41.74 | 40.86 | 40.92 | 16,995,890 | -0.41(-0.99%) |
Feb 06, 2007 | 41.77 | 41.79 | 41.09 | 41.33 | 14,866,899 | -0.23(-0.56%) |
Feb 05, 2007 | 41.71 | 41.85 | 41.38 | 41.56 | 14,967,553 | -0.15(-0.35%) |
Feb 02, 2007 | 41.57 | 42.03 | 41.29 | 41.71 | 13,096,142 | -0.24(-0.58%) |
Feb 01, 2007 | 41.26 | 42.23 | 41.18 | 41.95 | 19,449,386 | +0.90(+2.18%) |
Jan 31, 2007 | 41.12 | 41.37 | 40.72 | 41.05 | 17,321,994 | -0.11(-0.26%) |
Jan 30, 2007 | 40.53 | 41.16 | 40.47 | 41.16 | 11,357,694 | +0.87(+2.15%) |
Jan 29, 2007 | 40.28 | 40.73 | 40.13 | 40.29 | 11,224,732 | +0.02(+0.04%) |
Jan 26, 2007 | 40.64 | 40.77 | 40.13 | 40.28 | 12,899,628 | -0.01(-0.03%) |
Jan 25, 2007 | 40.84 | 41.00 | 40.15 | 40.29 | 14,985,304 | -0.74(-1.81%) |
Jan 24, 2007 | 40.84 | 41.26 | 40.39 | 41.03 | 12,536,779 | +0.16(+0.39%) |
Jan 23, 2007 | 40.34 | 41.26 | 40.33 | 40.87 | 16,453,923 | +0.75(+1.88%) |
Jan 22, 2007 | 40.85 | 40.90 | 39.97 | 40.12 | 21,247,480 | -0.62(-1.52%) |
Jan 19, 2007 | 40.18 | 40.78 | 39.88 | 40.74 | 17,723,186 | +0.79(+1.97%) |
Jan 18, 2007 | 39.90 | 40.47 | 39.44 | 39.95 | 18,906,176 | +0.06(+0.14%) |
Jan 17, 2007 | 39.27 | 39.92 | 39.15 | 39.89 | 18,719,604 | +0.65(+1.65%) |
Jan 16, 2007 | 39.48 | 39.83 | 39.00 | 39.25 | 14,701,628 | -0.38(-0.97%) |
Jan 12, 2007 | 38.93 | 39.78 | 38.93 | 39.63 | 16,588,660 | +0.94(+2.42%) |
Jan 11, 2007 | 39.05 | 40.07 | 38.58 | 38.69 | 22,025,194 | -0.41(-1.04%) |
Jan 10, 2007 | 39.29 | 39.61 | 38.83 | 39.10 | 21,189,964 | -0.69(-1.73%) |
Jan 09, 2007 | 39.98 | 40.19 | 39.35 | 39.79 | 18,639,542 | -0.46(-1.15%) |
Jan 08, 2007 | 40.03 | 40.31 | 39.43 | 40.25 | 16,749,138 | +0.51(+1.28%) |
Jan 05, 2007 | 39.59 | 40.06 | 39.50 | 39.74 | 17,073,820 | +0.15(+0.38%) |
Jan 04, 2007 | 39.94 | 39.97 | 39.21 | 39.59 | 19,217,014 | -0.39(-0.97%) |