Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 55.06 | 55.27 | 54.42 | 54.53 | 24,039,220 | -0.76(-1.38%) |
Dec 28, 2007 | 54.74 | 55.35 | 54.43 | 55.29 | 29,771,414 | +0.77(+1.42%) |
Dec 27, 2007 | 55.18 | 55.28 | 54.52 | 54.52 | 24,685,348 | -0.66(-1.20%) |
Dec 26, 2007 | 54.52 | 55.29 | 54.50 | 55.18 | 26,278,340 | +0.67(+1.23%) |
Dec 24, 2007 | 54.42 | 54.60 | 54.32 | 54.51 | 10,886,697 | +0.13(+0.25%) |
Dec 21, 2007 | 53.97 | 54.68 | 53.73 | 54.38 | 59,204,944 | +0.76(+1.41%) |
Dec 20, 2007 | 53.26 | 53.67 | 52.92 | 53.62 | 25,961,006 | +0.41(+0.77%) |
Dec 19, 2007 | 53.00 | 53.54 | 52.64 | 53.21 | 33,639,588 | +0.01(+0.01%) |
Dec 18, 2007 | 52.80 | 53.28 | 51.82 | 53.21 | 42,239,904 | +0.89(+1.70%) |
Dec 17, 2007 | 52.76 | 52.90 | 52.03 | 52.32 | 39,010,148 | -0.75(-1.41%) |
Dec 14, 2007 | 53.64 | 54.06 | 53.07 | 53.07 | 35,231,644 | -0.90(-1.66%) |
Dec 13, 2007 | 53.13 | 54.04 | 52.88 | 53.96 | 34,002,196 | +0.47(+0.87%) |
Dec 12, 2007 | 53.41 | 54.18 | 52.89 | 53.50 | 44,171,416 | +0.95(+1.82%) |
Dec 11, 2007 | 53.75 | 54.10 | 52.38 | 52.54 | 34,400,488 | -1.02(-1.90%) |
Dec 10, 2007 | 53.40 | 53.87 | 53.30 | 53.56 | 26,767,860 | +0.31(+0.58%) |
Dec 07, 2007 | 53.11 | 53.54 | 52.83 | 53.25 | 29,304,796 | +0.03(+0.07%) |
Dec 06, 2007 | 52.32 | 53.35 | 52.09 | 53.22 | 36,344,924 | +0.88(+1.69%) |
Dec 05, 2007 | 51.66 | 52.70 | 51.66 | 52.33 | 41,155,552 | +1.05(+2.04%) |
Dec 04, 2007 | 51.32 | 51.70 | 51.05 | 51.29 | 28,894,336 | -0.42(-0.82%) |
Dec 03, 2007 | 51.78 | 51.90 | 51.30 | 51.71 | 38,221,532 | -0.18(-0.35%) |
Nov 30, 2007 | 51.52 | 52.07 | 51.11 | 51.89 | 48,441,604 | +0.33(+0.64%) |
Nov 29, 2007 | 50.93 | 52.07 | 50.93 | 51.56 | 38,557,432 | +0.39(+0.76%) |
Nov 28, 2007 | 50.56 | 51.37 | 50.06 | 51.17 | 50,728,024 | +0.90(+1.78%) |
Nov 27, 2007 | 49.60 | 50.39 | 48.89 | 50.27 | 48,009,692 | +0.41(+0.82%) |
Nov 26, 2007 | 51.29 | 51.67 | 49.74 | 49.87 | 39,431,948 | -1.52(-2.96%) |
Nov 23, 2007 | 50.66 | 51.47 | 50.58 | 51.38 | 15,241,707 | +0.73(+1.44%) |
Nov 21, 2007 | 51.19 | 51.58 | 50.48 | 50.66 | 39,259,448 | -0.45(-0.89%) |
Nov 20, 2007 | 49.46 | 51.64 | 49.45 | 51.11 | 54,711,248 | +2.16(+4.41%) |
Nov 19, 2007 | 49.25 | 49.72 | 48.89 | 48.95 | 35,730,984 | -0.58(-1.16%) |
Nov 16, 2007 | 49.56 | 50.20 | 49.18 | 49.53 | 52,143,396 | +0.36(+0.72%) |
Nov 15, 2007 | 49.88 | 50.44 | 48.80 | 49.17 | 39,188,256 | -1.06(-2.11%) |
Nov 14, 2007 | 50.90 | 51.59 | 49.90 | 50.23 | 36,605,728 | -0.33(-0.66%) |
Nov 13, 2007 | 49.09 | 50.63 | 48.52 | 50.56 | 44,070,588 | +1.36(+2.77%) |
Nov 12, 2007 | 50.19 | 50.28 | 48.74 | 49.20 | 49,697,168 | -1.34(-2.66%) |
Nov 09, 2007 | 51.76 | 51.79 | 50.35 | 50.55 | 47,368,080 | -1.50(-2.87%) |
Nov 08, 2007 | 51.22 | 52.40 | 50.99 | 52.04 | 56,196,828 | +1.29(+2.55%) |
Nov 07, 2007 | 52.25 | 52.44 | 50.73 | 50.75 | 47,058,140 | -1.85(-3.52%) |
Nov 06, 2007 | 51.08 | 52.67 | 51.08 | 52.60 | 43,731,828 | +1.58(+3.10%) |
Nov 05, 2007 | 50.65 | 51.37 | 50.35 | 51.02 | 42,646,760 | -0.16(-0.31%) |
Nov 02, 2007 | 51.62 | 51.91 | 50.54 | 51.18 | 49,871,872 | -0.33(-0.64%) |
Nov 01, 2007 | 52.28 | 52.93 | 51.22 | 51.51 | 61,124,380 | -2.03(-3.79%) |
Oct 31, 2007 | 53.23 | 53.65 | 52.67 | 53.54 | 55,177,056 | +0.49(+0.93%) |
Oct 30, 2007 | 54.08 | 54.24 | 52.82 | 53.04 | 35,242,916 | -1.44(-2.64%) |
Oct 29, 2007 | 53.75 | 54.87 | 53.71 | 54.48 | 31,349,446 | +0.81(+1.52%) |
Oct 26, 2007 | 53.97 | 54.07 | 53.25 | 53.67 | 36,051,660 | +0.37(+0.70%) |
Oct 25, 2007 | 53.83 | 53.83 | 52.74 | 53.29 | 47,094,436 | -0.33(-0.61%) |
Oct 24, 2007 | 52.89 | 53.74 | 52.67 | 53.62 | 41,757,492 | +0.45(+0.85%) |
Oct 23, 2007 | 53.24 | 53.78 | 52.38 | 53.17 | 41,426,592 | +0.26(+0.48%) |
Oct 22, 2007 | 53.06 | 53.36 | 52.19 | 52.91 | 43,259,036 | -0.72(-1.33%) |
Oct 19, 2007 | 55.12 | 55.14 | 53.54 | 53.63 | 59,200,788 | -1.69(-3.06%) |
Oct 18, 2007 | 55.07 | 55.43 | 54.80 | 55.32 | 35,210,596 | +0.15(+0.26%) |
Oct 17, 2007 | 55.34 | 55.45 | 54.32 | 55.17 | 45,625,628 | +0.03(+0.06%) |
Oct 16, 2007 | 55.14 | 55.42 | 54.98 | 55.14 | 37,668,296 | -0.05(-0.08%) |
Oct 15, 2007 | 54.80 | 55.38 | 54.80 | 55.19 | 43,892,444 | +0.78(+1.43%) |
Oct 12, 2007 | 54.18 | 54.62 | 54.02 | 54.41 | 26,027,122 | +0.48(+0.89%) |
Oct 11, 2007 | 54.48 | 55.33 | 53.47 | 53.93 | 35,875,924 | -0.27(-0.50%) |
Oct 10, 2007 | 53.36 | 54.52 | 53.28 | 54.20 | 31,505,896 | +0.27(+0.50%) |
Oct 09, 2007 | 52.96 | 54.00 | 52.96 | 53.93 | 30,300,026 | +1.16(+2.19%) |
Oct 08, 2007 | 52.73 | 52.86 | 52.47 | 52.78 | 22,050,102 | -0.40(-0.74%) |
Oct 05, 2007 | 53.08 | 53.34 | 52.75 | 53.17 | 32,629,850 | +0.26(+0.48%) |
Oct 04, 2007 | 53.16 | 53.34 | 52.57 | 52.92 | 49,566,412 | -0.24(-0.45%) |
Oct 03, 2007 | 53.33 | 53.36 | 52.80 | 53.15 | 31,124,834 | -0.53(-0.99%) |
Oct 02, 2007 | 54.31 | 54.36 | 53.14 | 53.68 | 36,983,100 | -1.00(-1.82%) |
Oct 01, 2007 | 53.81 | 54.70 | 53.67 | 54.68 | 33,151,484 | +0.81(+1.50%) |
Sep 28, 2007 | 54.20 | 54.51 | 53.63 | 53.87 | 33,521,398 | -0.24(-0.44%) |
Sep 27, 2007 | 54.07 | 54.30 | 53.36 | 54.11 | 29,898,528 | +0.35(+0.65%) |
Sep 26, 2007 | 53.79 | 53.98 | 53.26 | 53.76 | 40,114,196 | +0.24(+0.45%) |
Sep 25, 2007 | 52.78 | 53.52 | 52.50 | 53.52 | 44,424,484 | +0.13(+0.25%) |
Sep 24, 2007 | 53.59 | 53.85 | 53.14 | 53.39 | 38,483,016 | -0.34(-0.63%) |
Sep 21, 2007 | 54.05 | 54.36 | 53.60 | 53.72 | 58,999,208 | +0.13(+0.24%) |
Sep 20, 2007 | 53.79 | 53.91 | 53.45 | 53.60 | 31,960,772 | -0.02(-0.03%) |
Sep 19, 2007 | 53.72 | 54.18 | 53.47 | 53.61 | 46,587,484 | +0.21(+0.39%) |
Sep 18, 2007 | 52.16 | 53.50 | 51.89 | 53.40 | 45,375,724 | +1.46(+2.80%) |
Sep 17, 2007 | 51.51 | 52.23 | 51.39 | 51.95 | 32,607,334 | +0.34(+0.67%) |
Sep 14, 2007 | 51.27 | 52.19 | 51.14 | 51.61 | 40,692,248 | +0.03(+0.06%) |
Sep 13, 2007 | 51.13 | 51.89 | 51.05 | 51.58 | 37,803,372 | +0.56(+1.11%) |
Sep 12, 2007 | 50.50 | 51.43 | 50.48 | 51.01 | 43,185,840 | +0.41(+0.82%) |
Sep 11, 2007 | 49.58 | 50.77 | 49.22 | 50.60 | 45,392,364 | +1.21(+2.45%) |
Sep 10, 2007 | 49.86 | 50.19 | 48.82 | 49.39 | 47,462,808 | -0.52(-1.04%) |
Sep 07, 2007 | 50.47 | 50.72 | 49.59 | 49.91 | 40,927,456 | -1.01(-1.99%) |
Sep 06, 2007 | 51.02 | 51.36 | 50.65 | 50.92 | 35,670,092 | +0.16(+0.31%) |
Sep 05, 2007 | 50.58 | 50.86 | 50.22 | 50.76 | 36,692,036 | -0.01(-0.01%) |
Sep 04, 2007 | 49.65 | 51.08 | 49.65 | 50.77 | 34,916,932 | +0.87(+1.75%) |
Aug 31, 2007 | 50.37 | 50.63 | 49.71 | 49.89 | 37,654,404 | +0.19(+0.39%) |
Aug 30, 2007 | 49.43 | 50.20 | 49.10 | 49.70 | 38,166,776 | +0.10(+0.20%) |
Aug 29, 2007 | 48.59 | 49.82 | 48.43 | 49.60 | 40,517,972 | +1.30(+2.69%) |
Aug 28, 2007 | 49.39 | 49.39 | 48.31 | 48.31 | 44,432,572 | -1.23(-2.49%) |
Aug 27, 2007 | 49.53 | 49.81 | 49.31 | 49.54 | 27,918,834 | -0.33(-0.67%) |
Aug 24, 2007 | 48.74 | 49.96 | 48.74 | 49.87 | 36,130,524 | +1.13(+2.32%) |
Aug 23, 2007 | 48.92 | 49.21 | 48.34 | 48.74 | 41,536,184 | +0.10(+0.20%) |
Aug 22, 2007 | 48.73 | 49.03 | 48.32 | 48.64 | 38,713,164 | +0.25(+0.52%) |
Aug 21, 2007 | 49.18 | 49.28 | 48.02 | 48.39 | 41,197,964 | -0.80(-1.63%) |
Aug 20, 2007 | 48.80 | 49.46 | 48.19 | 49.20 | 40,430,632 | +0.23(+0.46%) |
Aug 17, 2007 | 47.89 | 49.34 | 47.71 | 48.97 | 61,953,716 | +2.02(+4.30%) |
Aug 16, 2007 | 47.54 | 47.68 | 45.84 | 46.95 | 84,843,512 | -0.59(-1.25%) |
Aug 15, 2007 | 48.46 | 49.12 | 47.35 | 47.54 | 47,458,656 | -0.84(-1.73%) |
Aug 14, 2007 | 48.50 | 48.83 | 47.72 | 48.38 | 51,656,132 | +0.12(+0.25%) |
Aug 13, 2007 | 49.61 | 49.61 | 48.02 | 48.26 | 43,555,768 | -0.93(-1.88%) |
Aug 10, 2007 | 48.02 | 49.56 | 47.78 | 49.18 | 56,106,120 | +0.53(+1.09%) |
Aug 09, 2007 | 49.87 | 50.51 | 48.66 | 48.66 | 61,792,840 | -2.50(-4.89%) |
Aug 08, 2007 | 49.88 | 51.16 | 49.67 | 51.16 | 62,829,228 | +1.28(+2.57%) |
Aug 07, 2007 | 48.39 | 50.33 | 48.03 | 49.88 | 61,724,332 | +1.26(+2.59%) |
Aug 06, 2007 | 47.70 | 48.77 | 46.80 | 48.62 | 69,685,560 | +0.85(+1.78%) |
Aug 03, 2007 | 48.84 | 49.98 | 47.45 | 47.77 | 62,186,440 | -1.80(-3.64%) |
Aug 02, 2007 | 49.91 | 50.08 | 48.60 | 49.57 | 63,656,636 | -0.38(-0.77%) |
Aug 01, 2007 | 49.46 | 50.81 | 48.66 | 49.96 | 66,658,996 | +0.41(+0.83%) |
Jul 31, 2007 | 50.50 | 50.82 | 49.42 | 49.55 | 58,224,740 | -0.51(-1.02%) |
Jul 30, 2007 | 50.05 | 50.33 | 49.05 | 50.06 | 60,599,604 | +0.24(+0.49%) |
Jul 27, 2007 | 51.16 | 51.51 | 49.76 | 49.81 | 70,542,552 | -1.54(-2.99%) |
Jul 26, 2007 | 52.62 | 52.96 | 50.36 | 51.35 | 77,968,432 | -2.65(-4.91%) |
Jul 25, 2007 | 53.10 | 54.23 | 52.00 | 54.00 | 54,055,040 | +1.13(+2.15%) |
Jul 24, 2007 | 53.85 | 54.06 | 52.87 | 52.87 | 54,715,128 | -1.51(-2.78%) |
Jul 23, 2007 | 53.50 | 54.49 | 53.14 | 54.38 | 41,863,444 | +0.87(+1.63%) |
Jul 20, 2007 | 53.55 | 54.18 | 53.12 | 53.51 | 52,948,936 | -0.20(-0.38%) |
Jul 19, 2007 | 53.28 | 53.97 | 53.08 | 53.71 | 43,370,912 | +0.66(+1.25%) |
Jul 18, 2007 | 51.69 | 53.19 | 51.65 | 53.05 | 52,763,512 | +1.20(+2.31%) |
Jul 17, 2007 | 52.48 | 52.71 | 51.80 | 51.85 | 40,349,560 | -0.36(-0.68%) |
Jul 16, 2007 | 51.99 | 52.51 | 51.64 | 52.21 | 38,499,764 | -0.37(-0.70%) |
Jul 13, 2007 | 52.21 | 52.85 | 52.03 | 52.57 | 39,380,368 | +0.41(+0.79%) |
Jul 12, 2007 | 51.04 | 52.22 | 50.80 | 52.16 | 42,533,840 | +1.36(+2.67%) |
Jul 11, 2007 | 50.28 | 50.86 | 49.99 | 50.80 | 34,884,300 | +0.46(+0.91%) |
Jul 10, 2007 | 50.71 | 51.20 | 50.24 | 50.34 | 44,657,436 | -0.55(-1.08%) |
Jul 09, 2007 | 50.37 | 51.15 | 50.20 | 50.89 | 32,972,776 | +0.57(+1.13%) |
Jul 06, 2007 | 49.79 | 50.60 | 49.69 | 50.32 | 39,508,228 | +0.76(+1.53%) |
Jul 05, 2007 | 49.76 | 49.98 | 48.98 | 49.56 | 30,876,168 | -0.12(-0.23%) |
Jul 03, 2007 | 49.56 | 49.85 | 49.26 | 49.68 | 16,228,213 | +0.31(+0.64%) |
Jul 02, 2007 | 48.96 | 49.47 | 48.96 | 49.37 | 34,548,584 | +0.55(+1.12%) |
Jun 29, 2007 | 48.86 | 49.46 | 48.34 | 48.82 | 42,482,272 | +0.16(+0.33%) |
Jun 28, 2007 | 48.74 | 49.12 | 48.41 | 48.66 | 34,290,084 | +0.07(+0.14%) |
Jun 27, 2007 | 47.43 | 48.61 | 47.05 | 48.59 | 44,390,440 | +0.97(+2.03%) |
Jun 26, 2007 | 48.08 | 48.36 | 47.47 | 47.62 | 46,263,560 | -0.32(-0.67%) |
Jun 25, 2007 | 47.90 | 48.75 | 47.79 | 47.94 | 44,242,120 | -0.09(-0.18%) |
Jun 22, 2007 | 48.99 | 49.00 | 47.79 | 48.03 | 67,341,136 | -1.04(-2.11%) |
Jun 21, 2007 | 48.48 | 49.28 | 48.38 | 49.06 | 54,999,908 | +0.86(+1.79%) |
Jun 20, 2007 | 49.98 | 50.02 | 48.17 | 48.20 | 48,092,188 | -1.76(-3.52%) |
Jun 19, 2007 | 50.16 | 50.30 | 49.88 | 49.96 | 33,558,364 | -0.30(-0.60%) |
Jun 18, 2007 | 50.10 | 50.39 | 49.97 | 50.26 | 30,500,636 | +0.24(+0.49%) |
Jun 15, 2007 | 49.51 | 50.31 | 49.49 | 50.02 | 51,781,528 | +0.68(+1.38%) |
Jun 14, 2007 | 48.57 | 49.45 | 48.57 | 49.34 | 33,676,748 | +0.83(+1.70%) |
Jun 13, 2007 | 47.91 | 48.60 | 47.87 | 48.51 | 46,634,116 | +0.79(+1.65%) |
Jun 12, 2007 | 48.17 | 48.49 | 47.70 | 47.72 | 37,439,628 | -0.62(-1.28%) |
Jun 11, 2007 | 48.12 | 48.80 | 47.92 | 48.34 | 28,494,816 | +0.22(+0.46%) |
Jun 08, 2007 | 47.61 | 48.14 | 47.28 | 48.12 | 40,201,000 | +0.42(+0.88%) |
Jun 07, 2007 | 48.63 | 49.16 | 47.58 | 47.70 | 50,226,832 | -0.97(-1.99%) |
Jun 06, 2007 | 48.80 | 49.09 | 48.34 | 48.67 | 36,730,364 | -0.37(-0.76%) |
Jun 05, 2007 | 48.85 | 49.24 | 48.68 | 49.04 | 36,497,892 | +0.02(+0.05%) |
Jun 04, 2007 | 48.92 | 49.14 | 48.77 | 49.02 | 28,311,482 | +0.00(+0.00%) |
Jun 01, 2007 | 48.52 | 49.03 | 48.58 | 49.02 | 35,024,768 | +0.61(+1.26%) |
May 31, 2007 | 48.88 | 49.03 | 48.38 | 48.41 | 36,278,172 | -0.48(-0.99%) |
May 30, 2007 | 48.08 | 48.95 | 47.70 | 48.89 | 45,470,776 | +0.80(+1.67%) |
May 29, 2007 | 48.54 | 48.47 | 47.67 | 48.08 | 33,071,866 | -0.52(-1.07%) |
May 25, 2007 | 47.89 | 48.70 | 48.11 | 48.60 | 30,653,618 | +0.72(+1.49%) |
May 24, 2007 | 48.34 | 48.80 | 47.66 | 47.89 | 37,760,128 | -0.41(-0.86%) |
May 23, 2007 | 48.38 | 48.67 | 48.13 | 48.30 | 34,168,388 | +0.13(+0.27%) |
May 22, 2007 | 48.66 | 48.97 | 48.15 | 48.17 | 32,793,206 | -0.48(-0.98%) |
May 21, 2007 | 48.46 | 49.07 | 48.48 | 48.65 | 43,121,300 | +0.19(+0.40%) |
May 18, 2007 | 47.79 | 48.50 | 47.77 | 48.46 | 42,972,248 | +0.85(+1.78%) |
May 17, 2007 | 47.47 | 47.98 | 47.15 | 47.61 | 33,764,692 | +0.20(+0.43%) |
May 16, 2007 | 47.24 | 47.43 | 46.74 | 47.40 | 28,204,270 | +0.19(+0.39%) |
May 15, 2007 | 47.26 | 47.60 | 47.11 | 47.22 | 29,500,896 | -0.07(-0.15%) |
May 14, 2007 | 47.25 | 47.50 | 46.98 | 47.29 | 30,355,902 | +0.01(+0.02%) |
May 11, 2007 | 46.38 | 47.28 | 46.34 | 47.28 | 32,367,218 | +1.07(+2.32%) |
May 10, 2007 | 47.24 | 47.18 | 46.16 | 46.21 | 35,659,172 | -1.18(-2.49%) |
May 09, 2007 | 47.24 | 47.40 | 46.79 | 47.39 | 33,865,008 | +0.02(+0.05%) |
May 08, 2007 | 46.89 | 47.38 | 46.71 | 47.36 | 30,854,190 | +0.32(+0.68%) |
May 07, 2007 | 46.88 | 47.22 | 46.69 | 47.04 | 35,904,100 | +0.16(+0.35%) |
May 04, 2007 | 47.09 | 47.58 | 46.69 | 46.88 | 34,174,212 | -0.08(-0.16%) |
May 03, 2007 | 46.50 | 47.10 | 46.44 | 46.96 | 30,782,034 | +0.50(+1.08%) |
May 02, 2007 | 46.46 | 46.67 | 46.19 | 46.46 | 30,244,526 | +0.09(+0.20%) |
May 01, 2007 | 46.27 | 46.55 | 46.01 | 46.36 | 41,757,896 | +0.16(+0.35%) |
Apr 30, 2007 | 46.73 | 47.07 | 46.20 | 46.20 | 37,371,064 | -0.57(-1.22%) |
Apr 27, 2007 | 46.70 | 47.00 | 46.49 | 46.77 | 28,286,296 | -0.11(-0.24%) |
Apr 26, 2007 | 46.58 | 47.06 | 46.31 | 46.88 | 44,659,224 | +0.37(+0.79%) |
Apr 25, 2007 | 45.88 | 46.68 | 45.84 | 46.51 | 48,327,100 | +0.77(+1.68%) |
Apr 24, 2007 | 45.98 | 46.18 | 45.69 | 45.75 | 42,722,312 | -0.35(-0.76%) |
Apr 23, 2007 | 46.27 | 46.55 | 46.04 | 46.09 | 40,165,584 | -0.33(-0.70%) |
Apr 20, 2007 | 45.62 | 46.44 | 45.40 | 46.42 | 70,631,840 | +1.34(+2.97%) |
Apr 19, 2007 | 45.36 | 45.40 | 44.90 | 45.08 | 32,801,578 | -0.43(-0.95%) |
Apr 18, 2007 | 45.49 | 45.63 | 45.26 | 45.51 | 29,946,314 | -0.12(-0.26%) |
Apr 17, 2007 | 45.55 | 45.83 | 45.37 | 45.63 | 39,128,376 | +0.13(+0.29%) |
Apr 16, 2007 | 45.19 | 45.52 | 44.84 | 45.49 | 35,254,864 | +0.44(+0.98%) |
Apr 13, 2007 | 45.11 | 45.20 | 44.86 | 45.05 | 32,722,358 | +0.01(+0.03%) |
Apr 12, 2007 | 44.80 | 45.10 | 44.50 | 45.04 | 41,680,424 | +0.36(+0.81%) |
Apr 11, 2007 | 45.16 | 45.20 | 44.63 | 44.68 | 43,010,280 | -0.47(-1.03%) |
Apr 10, 2007 | 44.70 | 45.31 | 44.67 | 45.15 | 32,126,514 | +0.45(+1.00%) |
Apr 09, 2007 | 44.68 | 45.23 | 44.63 | 44.70 | 30,357,826 | -0.24(-0.54%) |
Apr 05, 2007 | 44.87 | 44.99 | 44.74 | 44.94 | 34,833,428 | +0.06(+0.14%) |
Apr 04, 2007 | 44.58 | 44.94 | 44.25 | 44.88 | 35,877,328 | +0.18(+0.40%) |
Apr 03, 2007 | 44.29 | 44.80 | 44.02 | 44.70 | 38,533,036 | +0.37(+0.84%) |
Apr 02, 2007 | 43.85 | 44.46 | 43.81 | 44.33 | 36,812,084 | +0.41(+0.94%) |
Mar 30, 2007 | 44.37 | 44.44 | 43.62 | 43.91 | 41,271,796 | -0.46(-1.04%) |
Mar 29, 2007 | 44.13 | 44.40 | 43.98 | 44.37 | 37,278,028 | +0.40(+0.90%) |
Mar 28, 2007 | 44.33 | 44.38 | 43.77 | 43.98 | 42,474,248 | -0.09(-0.20%) |
Mar 27, 2007 | 43.87 | 44.21 | 43.65 | 44.06 | 37,452,508 | +0.14(+0.32%) |
Mar 26, 2007 | 43.91 | 44.05 | 43.36 | 43.92 | 47,334,476 | +0.26(+0.59%) |
Mar 23, 2007 | 43.45 | 43.89 | 43.45 | 43.66 | 45,322,768 | +0.39(+0.89%) |
Mar 22, 2007 | 42.79 | 43.60 | 42.76 | 43.28 | 46,844,796 | +0.66(+1.54%) |
Mar 21, 2007 | 42.16 | 42.68 | 41.83 | 42.62 | 49,485,044 | +0.72(+1.71%) |
Mar 20, 2007 | 41.39 | 41.90 | 41.33 | 41.90 | 40,692,840 | +0.52(+1.27%) |
Mar 19, 2007 | 40.81 | 41.43 | 40.80 | 41.38 | 39,835,248 | +0.72(+1.78%) |
Mar 16, 2007 | 41.19 | 41.25 | 40.46 | 40.66 | 80,309,456 | -0.48(-1.17%) |
Mar 15, 2007 | 41.15 | 41.46 | 40.97 | 41.14 | 40,446,496 | -0.19(-0.46%) |
Mar 14, 2007 | 40.80 | 41.33 | 40.53 | 41.33 | 51,638,916 | +0.65(+1.59%) |
Mar 13, 2007 | 41.25 | 41.65 | 40.58 | 40.69 | 47,042,360 | -0.56(-1.35%) |
Mar 12, 2007 | 41.19 | 41.55 | 41.15 | 41.25 | 34,624,168 | -0.15(-0.35%) |
Mar 09, 2007 | 41.88 | 42.13 | 41.26 | 41.39 | 49,262,460 | -0.42(-1.02%) |
Mar 08, 2007 | 41.99 | 42.01 | 41.44 | 41.82 | 47,088,924 | +0.12(+0.29%) |
Mar 07, 2007 | 41.32 | 42.40 | 41.07 | 41.69 | 54,234,272 | +0.37(+0.90%) |
Mar 06, 2007 | 41.15 | 41.33 | 40.86 | 41.32 | 45,749,924 | +0.59(+1.46%) |
Mar 05, 2007 | 40.36 | 41.23 | 40.17 | 40.73 | 56,779,976 | -0.02(-0.04%) |
Mar 02, 2007 | 41.29 | 41.47 | 40.34 | 40.75 | 47,172,772 | -0.57(-1.38%) |
Mar 01, 2007 | 41.26 | 41.95 | 40.77 | 41.32 | 67,767,696 | -0.40(-0.96%) |
Feb 28, 2007 | 42.04 | 42.84 | 41.43 | 41.72 | 95,749,840 | -0.09(-0.21%) |
Feb 27, 2007 | 43.59 | 43.78 | 41.54 | 41.81 | 59,550,244 | -2.08(-4.73%) |
Feb 26, 2007 | 43.95 | 44.29 | 43.80 | 43.88 | 30,590,218 | +0.10(+0.24%) |
Feb 23, 2007 | 43.82 | 43.97 | 43.67 | 43.78 | 30,392,218 | +0.08(+0.19%) |
Feb 22, 2007 | 43.43 | 43.77 | 43.18 | 43.70 | 29,493,594 | +0.17(+0.40%) |
Feb 21, 2007 | 43.49 | 43.81 | 43.21 | 43.52 | 30,739,296 | -0.05(-0.12%) |
Feb 20, 2007 | 43.59 | 43.68 | 43.24 | 43.57 | 27,217,308 | -0.24(-0.56%) |
Feb 16, 2007 | 43.80 | 43.97 | 43.66 | 43.82 | 31,495,824 | -0.03(-0.07%) |
Feb 15, 2007 | 43.76 | 43.94 | 43.49 | 43.85 | 30,707,680 | -0.15(-0.34%) |
Feb 14, 2007 | 44.17 | 44.23 | 43.64 | 44.00 | 30,324,630 | +0.09(+0.20%) |
Feb 13, 2007 | 43.53 | 43.94 | 43.41 | 43.91 | 27,215,804 | +0.49(+1.14%) |
Feb 12, 2007 | 43.61 | 43.69 | 43.26 | 43.42 | 28,461,490 | -0.36(-0.82%) |
Feb 09, 2007 | 43.92 | 44.07 | 43.60 | 43.78 | 30,471,084 | -0.14(-0.32%) |
Feb 08, 2007 | 43.23 | 44.02 | 43.21 | 43.92 | 32,203,382 | +0.39(+0.90%) |
Feb 07, 2007 | 43.88 | 44.16 | 43.38 | 43.53 | 31,148,230 | -0.39(-0.89%) |
Feb 06, 2007 | 44.15 | 44.21 | 43.67 | 43.92 | 27,873,494 | -0.12(-0.28%) |
Feb 05, 2007 | 44.03 | 44.16 | 43.69 | 44.04 | 31,219,192 | +0.08(+0.17%) |
Feb 02, 2007 | 43.65 | 44.11 | 43.33 | 43.96 | 41,752,336 | +0.27(+0.61%) |
Feb 01, 2007 | 43.41 | 43.81 | 42.96 | 43.70 | 43,243,916 | +0.57(+1.32%) |
Jan 31, 2007 | 43.30 | 43.49 | 42.77 | 43.13 | 41,665,224 | -0.17(-0.39%) |
Jan 30, 2007 | 42.75 | 43.41 | 42.68 | 43.30 | 37,097,016 | +0.69(+1.63%) |
Jan 29, 2007 | 42.86 | 43.12 | 42.37 | 42.60 | 29,846,342 | -0.24(-0.56%) |
Jan 26, 2007 | 43.00 | 43.35 | 42.75 | 42.84 | 35,233,960 | +0.05(+0.12%) |
Jan 25, 2007 | 43.43 | 43.62 | 42.70 | 42.79 | 38,883,268 | -0.80(-1.84%) |
Jan 24, 2007 | 43.36 | 43.64 | 42.92 | 43.59 | 33,995,476 | +0.24(+0.55%) |
Jan 23, 2007 | 42.81 | 43.60 | 42.76 | 43.35 | 49,856,616 | +0.93(+2.18%) |
Jan 22, 2007 | 42.86 | 42.92 | 42.20 | 42.43 | 37,679,148 | -0.37(-0.86%) |
Jan 19, 2007 | 42.20 | 42.85 | 42.02 | 42.79 | 41,087,216 | +0.91(+2.18%) |
Jan 18, 2007 | 42.29 | 42.56 | 41.43 | 41.88 | 40,520,724 | -0.29(-0.69%) |
Jan 17, 2007 | 41.61 | 42.26 | 41.56 | 42.17 | 53,766,576 | +0.48(+1.16%) |
Jan 16, 2007 | 42.20 | 42.28 | 41.47 | 41.69 | 43,719,000 | -0.60(-1.42%) |
Jan 12, 2007 | 41.44 | 42.32 | 41.44 | 42.29 | 41,989,964 | +0.98(+2.37%) |
Jan 11, 2007 | 41.32 | 42.40 | 41.19 | 41.31 | 50,107,132 | -0.01(-0.01%) |
Jan 10, 2007 | 41.79 | 42.55 | 41.11 | 41.32 | 52,529,120 | -0.64(-1.53%) |
Jan 09, 2007 | 41.79 | 42.39 | 41.58 | 41.96 | 46,460,232 | -0.33(-0.77%) |
Jan 08, 2007 | 43.00 | 43.21 | 41.82 | 42.28 | 44,642,364 | -0.34(-0.81%) |
Jan 05, 2007 | 42.17 | 42.71 | 42.03 | 42.63 | 42,391,680 | +0.30(+0.72%) |
Jan 04, 2007 | 42.98 | 43.01 | 42.03 | 42.32 | 53,344,584 | -0.81(-1.88%) |