Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 40.36 | 44.50 | 39.20 | 43.49 | 19,870,948 | +2.40(+5.85%) |
Jan 30, 2008 | 40.95 | 43.10 | 39.88 | 41.08 | 16,347,103 | -0.07(-0.17%) |
Jan 29, 2008 | 40.05 | 41.64 | 39.33 | 41.16 | 12,283,907 | +1.39(+3.48%) |
Jan 28, 2008 | 37.01 | 39.84 | 35.69 | 39.77 | 13,612,979 | +2.74(+7.40%) |
Jan 25, 2008 | 38.52 | 39.25 | 36.23 | 37.03 | 16,636,506 | -0.99(-2.60%) |
Jan 24, 2008 | 37.42 | 39.61 | 35.22 | 38.02 | 23,636,500 | +2.83(+8.03%) |
Jan 23, 2008 | 30.87 | 35.61 | 29.93 | 35.19 | 20,889,818 | +3.50(+11.03%) |
Jan 22, 2008 | 29.79 | 32.94 | 29.79 | 31.70 | 15,887,252 | +0.10(+0.33%) |
Jan 21, 2008 | 32.99 | 34.04 | 31.20 | 31.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.99 | 34.04 | 31.20 | 31.59 | 15,612,396 | -1.10(-3.36%) |
Jan 17, 2008 | 34.37 | 35.03 | 32.29 | 32.69 | 16,088,186 | -1.97(-5.70%) |
Jan 16, 2008 | 33.30 | 35.34 | 32.73 | 34.67 | 15,854,172 | +1.23(+3.67%) |
Jan 15, 2008 | 32.90 | 33.74 | 32.72 | 33.44 | 16,322,862 | -0.85(-2.48%) |
Jan 14, 2008 | 34.13 | 34.64 | 32.49 | 34.29 | 9,501,145 | +0.38(+1.13%) |
Jan 11, 2008 | 32.48 | 34.56 | 32.33 | 33.91 | 16,692,259 | -0.26(-0.77%) |
Jan 10, 2008 | 32.18 | 35.23 | 30.93 | 34.17 | 33,902,860 | -0.34(-0.99%) |
Jan 09, 2008 | 34.25 | 34.93 | 32.83 | 34.52 | 13,497,356 | +0.13(+0.37%) |
Jan 08, 2008 | 37.57 | 38.02 | 33.92 | 34.39 | 12,721,266 | -2.91(-7.81%) |
Jan 07, 2008 | 36.75 | 38.23 | 35.99 | 37.30 | 7,881,338 | +0.70(+1.91%) |
Jan 04, 2008 | 36.43 | 36.81 | 35.61 | 36.60 | 7,003,659 | -0.56(-1.50%) |
Jan 03, 2008 | 38.01 | 38.20 | 36.83 | 37.16 | 4,412,022 | -0.54(-1.44%) |
Jan 02, 2008 | 38.03 | 38.83 | 36.75 | 37.70 | 7,094,843 | +0.07(+0.19%) |
Jan 01, 2008 | 36.82 | 38.21 | 35.91 | 37.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.82 | 38.21 | 35.91 | 37.63 | 5,021,961 | +0.55(+1.48%) |
Dec 28, 2007 | 37.18 | 37.72 | 36.75 | 37.08 | 4,013,784 | -0.10(-0.26%) |
Dec 27, 2007 | 37.70 | 37.93 | 37.14 | 37.18 | 4,115,026 | -0.92(-2.40%) |
Dec 26, 2007 | 37.92 | 38.31 | 37.55 | 38.09 | 2,662,125 | -0.29(-0.77%) |
Dec 24, 2007 | 37.84 | 38.74 | 37.84 | 38.39 | 2,362,602 | +0.42(+1.11%) |
Dec 21, 2007 | 36.94 | 38.08 | 36.63 | 37.96 | 6,956,366 | +1.41(+3.86%) |
Dec 20, 2007 | 36.83 | 37.24 | 35.73 | 36.55 | 5,870,685 | -0.07(-0.20%) |
Dec 19, 2007 | 37.10 | 37.68 | 36.38 | 36.63 | 4,386,761 | -0.40(-1.08%) |
Dec 18, 2007 | 36.60 | 37.41 | 36.00 | 37.02 | 9,614,651 | +0.67(+1.84%) |
Dec 17, 2007 | 36.26 | 37.94 | 35.35 | 36.36 | 9,344,777 | -1.23(-3.26%) |
Dec 14, 2007 | 37.95 | 38.50 | 37.54 | 37.58 | 7,811,791 | -1.12(-2.90%) |
Dec 13, 2007 | 37.74 | 38.85 | 36.58 | 38.70 | 10,602,405 | +0.27(+0.70%) |
Dec 12, 2007 | 40.65 | 41.02 | 37.49 | 38.43 | 13,422,736 | -1.32(-3.32%) |
Dec 11, 2007 | 41.56 | 42.61 | 39.40 | 39.75 | 9,529,627 | -1.70(-4.11%) |
Dec 10, 2007 | 39.68 | 41.51 | 39.68 | 41.46 | 8,511,600 | +1.81(+4.56%) |
Dec 07, 2007 | 39.90 | 40.48 | 39.14 | 39.65 | 11,005,566 | -2.09(-5.02%) |
Dec 06, 2007 | 39.64 | 41.80 | 39.33 | 41.75 | 6,636,840 | +1.99(+5.01%) |
Dec 05, 2007 | 40.18 | 40.58 | 39.36 | 39.75 | 8,716,388 | +0.02(+0.06%) |
Dec 04, 2007 | 40.20 | 40.58 | 39.15 | 39.73 | 4,365,790 | -0.79(-1.95%) |
Dec 03, 2007 | 43.00 | 43.19 | 40.05 | 40.52 | 8,222,412 | -1.93(-4.54%) |
Nov 30, 2007 | 43.08 | 45.34 | 42.10 | 42.45 | 11,899,632 | +1.11(+2.68%) |
Nov 29, 2007 | 42.46 | 42.46 | 40.82 | 41.34 | 5,260,767 | -1.35(-3.15%) |
Nov 28, 2007 | 40.05 | 42.73 | 40.01 | 42.69 | 8,423,521 | +3.54(+9.03%) |
Nov 27, 2007 | 39.45 | 39.87 | 38.15 | 39.15 | 7,580,268 | -0.02(-0.06%) |
Nov 26, 2007 | 41.46 | 41.48 | 39.09 | 39.17 | 6,462,912 | -2.29(-5.51%) |
Nov 23, 2007 | 39.84 | 41.74 | 39.84 | 41.46 | 3,193,014 | +1.80(+4.54%) |
Nov 21, 2007 | 39.99 | 40.88 | 38.88 | 39.66 | 8,173,525 | -0.74(-1.83%) |
Nov 20, 2007 | 41.01 | 41.24 | 39.19 | 40.40 | 10,641,446 | -0.61(-1.48%) |
Nov 19, 2007 | 41.89 | 42.14 | 40.09 | 41.01 | 7,555,256 | -1.23(-2.92%) |
Nov 16, 2007 | 42.33 | 42.97 | 41.45 | 42.24 | 6,283,216 | +0.21(+0.49%) |
Nov 15, 2007 | 43.77 | 43.77 | 41.80 | 42.03 | 8,931,353 | -2.06(-4.68%) |
Nov 14, 2007 | 46.12 | 47.21 | 43.38 | 44.09 | 7,802,652 | -1.23(-2.72%) |
Nov 13, 2007 | 43.66 | 45.42 | 43.47 | 45.33 | 7,241,549 | +2.12(+4.90%) |
Nov 12, 2007 | 42.36 | 44.57 | 41.80 | 43.21 | 8,857,442 | +0.01(+0.02%) |
Nov 09, 2007 | 40.81 | 44.40 | 40.09 | 43.20 | 14,368,447 | +1.08(+2.57%) |
Nov 08, 2007 | 40.51 | 43.10 | 40.16 | 42.12 | 19,264,700 | +2.14(+5.36%) |
Nov 07, 2007 | 44.67 | 46.26 | 39.85 | 39.98 | 23,606,816 | -7.37(-15.57%) |
Nov 06, 2007 | 48.39 | 49.34 | 46.22 | 47.35 | 11,721,609 | -0.84(-1.75%) |
Nov 05, 2007 | 47.77 | 48.83 | 46.98 | 48.19 | 5,568,546 | -0.51(-1.05%) |
Nov 02, 2007 | 49.76 | 49.99 | 47.85 | 48.70 | 9,725,283 | -0.89(-1.80%) |
Nov 01, 2007 | 51.12 | 51.23 | 49.25 | 49.60 | 8,950,241 | -2.63(-5.03%) |
Oct 31, 2007 | 52.93 | 53.98 | 50.82 | 52.22 | 5,309,387 | +0.29(+0.55%) |
Oct 30, 2007 | 52.23 | 52.35 | 51.47 | 51.94 | 3,409,514 | -0.53(-1.00%) |
Oct 29, 2007 | 51.66 | 53.90 | 51.28 | 52.46 | 6,912,621 | +1.19(+2.31%) |
Oct 26, 2007 | 50.60 | 51.45 | 49.27 | 51.28 | 5,736,782 | +1.94(+3.94%) |
Oct 25, 2007 | 50.58 | 51.22 | 48.47 | 49.33 | 9,183,595 | -1.41(-2.78%) |
Oct 24, 2007 | 49.13 | 50.89 | 48.50 | 50.74 | 8,311,502 | +1.33(+2.69%) |
Oct 23, 2007 | 50.93 | 51.75 | 48.66 | 49.41 | 6,709,155 | -0.69(-1.38%) |
Oct 22, 2007 | 48.69 | 51.03 | 48.57 | 50.11 | 6,424,410 | +0.20(+0.40%) |
Oct 19, 2007 | 51.85 | 52.22 | 49.69 | 49.91 | 8,697,778 | -2.64(-5.03%) |
Oct 18, 2007 | 52.49 | 52.88 | 51.32 | 52.55 | 6,801,068 | -0.72(-1.35%) |
Oct 17, 2007 | 53.95 | 54.02 | 51.99 | 53.27 | 4,245,471 | -0.07(-0.13%) |
Oct 16, 2007 | 54.27 | 54.78 | 53.06 | 53.34 | 3,719,355 | -1.22(-2.23%) |
Oct 15, 2007 | 56.24 | 56.48 | 53.90 | 54.56 | 4,988,630 | -1.88(-3.33%) |
Oct 12, 2007 | 57.18 | 57.24 | 56.23 | 56.44 | 3,429,205 | -0.80(-1.40%) |
Oct 11, 2007 | 56.63 | 58.43 | 56.63 | 57.24 | 5,474,589 | +0.84(+1.50%) |
Oct 10, 2007 | 57.00 | 57.30 | 55.96 | 56.40 | 2,837,707 | -0.94(-1.64%) |
Oct 09, 2007 | 56.77 | 57.36 | 56.13 | 57.34 | 3,321,472 | +0.61(+1.07%) |
Oct 08, 2007 | 57.35 | 57.55 | 56.57 | 56.73 | 3,128,841 | -1.35(-2.32%) |
Oct 05, 2007 | 57.33 | 58.56 | 56.93 | 58.08 | 4,070,632 | +1.50(+2.66%) |
Oct 04, 2007 | 56.02 | 57.29 | 55.98 | 56.57 | 4,184,683 | +0.60(+1.07%) |
Oct 03, 2007 | 55.29 | 56.16 | 54.48 | 55.97 | 6,773,562 | +0.78(+1.41%) |
Oct 02, 2007 | 54.52 | 56.33 | 54.52 | 55.19 | 3,527,384 | +0.80(+1.46%) |
Oct 01, 2007 | 52.54 | 54.69 | 52.38 | 54.40 | 3,449,201 | +1.50(+2.85%) |
Sep 28, 2007 | 53.17 | 53.33 | 52.59 | 52.89 | 3,020,673 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,874 | +0.56(+1.06%) |
Sep 26, 2007 | 52.55 | 53.01 | 51.92 | 52.63 | 3,458,106 | +0.19(+0.36%) |
Sep 25, 2007 | 52.87 | 52.87 | 51.41 | 52.44 | 6,005,803 | -0.72(-1.36%) |
Sep 24, 2007 | 54.77 | 54.97 | 53.13 | 53.16 | 5,703,594 | -1.79(-3.26%) |
Sep 21, 2007 | 55.36 | 55.46 | 54.28 | 54.95 | 7,054,768 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.49 | 55.21 | 55.25 | 4,637,304 | -1.27(-2.24%) |
Sep 19, 2007 | 55.73 | 57.67 | 55.54 | 56.52 | 6,066,716 | +1.00(+1.79%) |
Sep 18, 2007 | 51.94 | 55.85 | 51.98 | 55.52 | 7,621,828 | +3.58(+6.88%) |
Sep 17, 2007 | 51.81 | 52.46 | 51.17 | 51.94 | 4,233,790 | -0.69(-1.32%) |
Sep 14, 2007 | 52.34 | 52.83 | 51.59 | 52.64 | 3,584,881 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,990 | +1.07(+2.06%) |
Sep 12, 2007 | 50.78 | 52.29 | 50.26 | 51.81 | 4,622,380 | +0.79(+1.55%) |
Sep 11, 2007 | 50.24 | 51.29 | 50.16 | 51.02 | 4,270,060 | +1.03(+2.05%) |
Sep 10, 2007 | 50.16 | 50.58 | 49.52 | 49.99 | 5,006,322 | +0.07(+0.14%) |
Sep 07, 2007 | 50.17 | 50.63 | 49.51 | 49.92 | 6,785,368 | -1.13(-2.21%) |
Sep 06, 2007 | 50.08 | 51.15 | 50.08 | 51.05 | 3,791,446 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.87 | 49.84 | 50.27 | 5,014,235 | -1.27(-2.46%) |
Sep 04, 2007 | 51.47 | 51.99 | 51.24 | 51.54 | 4,067,252 | +0.06(+0.11%) |
Aug 31, 2007 | 52.19 | 52.55 | 51.14 | 51.48 | 3,821,589 | +0.33(+0.64%) |
Aug 30, 2007 | 51.22 | 51.83 | 50.95 | 51.16 | 5,006,824 | -0.63(-1.21%) |
Aug 29, 2007 | 51.11 | 52.02 | 49.98 | 51.79 | 6,014,595 | +1.03(+2.02%) |
Aug 28, 2007 | 51.83 | 51.98 | 50.50 | 50.76 | 8,067,437 | -1.71(-3.26%) |
Aug 27, 2007 | 52.47 | 52.74 | 51.83 | 52.47 | 2,636,856 | -0.33(-0.63%) |
Aug 24, 2007 | 52.84 | 53.02 | 52.22 | 52.80 | 3,713,955 | -0.42(-0.79%) |
Aug 23, 2007 | 53.59 | 53.93 | 52.43 | 53.23 | 5,093,359 | -0.07(-0.13%) |
Aug 22, 2007 | 55.58 | 55.58 | 52.70 | 53.30 | 7,599,974 | -1.22(-2.23%) |
Aug 21, 2007 | 53.61 | 55.46 | 52.69 | 54.52 | 10,198,440 | +1.39(+2.62%) |
Aug 20, 2007 | 54.74 | 55.32 | 52.08 | 53.12 | 6,889,560 | -1.62(-2.95%) |
Aug 17, 2007 | 54.14 | 55.42 | 51.76 | 54.74 | 10,656,566 | +3.10(+6.00%) |
Aug 16, 2007 | 50.19 | 52.45 | 47.37 | 51.64 | 14,903,391 | +1.46(+2.90%) |
Aug 15, 2007 | 52.69 | 53.31 | 49.69 | 50.19 | 12,492,141 | -2.36(-4.50%) |
Aug 14, 2007 | 54.78 | 54.84 | 51.94 | 52.55 | 7,676,223 | -1.97(-3.61%) |
Aug 13, 2007 | 55.02 | 56.36 | 54.22 | 54.52 | 4,405,478 | -0.50(-0.91%) |
Aug 10, 2007 | 53.42 | 55.20 | 52.79 | 55.02 | 6,444,373 | +0.88(+1.62%) |
Aug 09, 2007 | 54.94 | 56.88 | 53.99 | 54.14 | 9,020,215 | -2.86(-5.01%) |
Aug 08, 2007 | 56.22 | 58.75 | 55.92 | 57.00 | 7,838,175 | +0.78(+1.39%) |
Aug 07, 2007 | 55.07 | 56.96 | 54.53 | 56.22 | 6,576,894 | +0.29(+0.51%) |
Aug 06, 2007 | 53.85 | 55.93 | 52.08 | 55.93 | 9,513,003 | +1.97(+3.66%) |
Aug 03, 2007 | 54.96 | 56.69 | 53.76 | 53.96 | 12,346,658 | -2.73(-4.82%) |
Aug 02, 2007 | 55.93 | 57.67 | 55.81 | 56.69 | 6,206,584 | +0.99(+1.77%) |
Aug 01, 2007 | 56.13 | 57.25 | 54.25 | 55.70 | 13,829,552 | -0.64(-1.13%) |
Jul 31, 2007 | 59.29 | 59.85 | 56.20 | 56.34 | 11,047,737 | -2.17(-3.71%) |
Jul 30, 2007 | 58.14 | 59.18 | 57.41 | 58.51 | 5,418,459 | +0.37(+0.64%) |
Jul 27, 2007 | 58.10 | 59.57 | 58.01 | 58.14 | 5,624,876 | -0.64(-1.10%) |
Jul 26, 2007 | 58.82 | 59.14 | 57.49 | 58.78 | 7,896,607 | -1.03(-1.72%) |
Jul 25, 2007 | 60.59 | 61.03 | 58.82 | 59.81 | 6,419,003 | -0.19(-0.32%) |
Jul 24, 2007 | 60.93 | 61.09 | 59.78 | 60.00 | 6,028,195 | -2.14(-3.45%) |
Jul 23, 2007 | 62.14 | 62.61 | 61.83 | 62.14 | 3,381,379 | +0.31(+0.50%) |
Jul 20, 2007 | 61.70 | 62.74 | 60.92 | 61.83 | 9,734,894 | +1.71(+2.85%) |
Jul 19, 2007 | 62.17 | 62.17 | 59.47 | 60.12 | 8,318,085 | -0.69(-1.14%) |
Jul 18, 2007 | 60.51 | 61.05 | 59.97 | 60.81 | 6,175,626 | -0.01(-0.01%) |
Jul 17, 2007 | 60.68 | 61.53 | 60.36 | 60.82 | 4,027,021 | +0.15(+0.25%) |
Jul 16, 2007 | 59.76 | 61.41 | 59.76 | 60.67 | 3,959,524 | +0.68(+1.13%) |
Jul 13, 2007 | 60.08 | 60.45 | 59.74 | 59.99 | 3,311,424 | -0.29(-0.48%) |
Jul 12, 2007 | 59.86 | 60.67 | 59.42 | 60.28 | 5,434,348 | +0.86(+1.45%) |
Jul 11, 2007 | 60.71 | 60.82 | 59.01 | 59.42 | 10,335,799 | -0.84(-1.39%) |
Jul 10, 2007 | 62.10 | 62.24 | 60.06 | 60.26 | 6,993,855 | -2.52(-4.02%) |
Jul 09, 2007 | 62.33 | 63.08 | 62.23 | 62.78 | 2,617,144 | +0.19(+0.31%) |
Jul 06, 2007 | 62.13 | 62.82 | 61.98 | 62.59 | 2,437,938 | +0.46(+0.74%) |
Jul 05, 2007 | 62.48 | 62.65 | 61.95 | 62.13 | 2,834,291 | -0.72(-1.15%) |
Jul 03, 2007 | 62.77 | 63.25 | 62.77 | 62.85 | 1,366,970 | +0.15(+0.24%) |
Jul 02, 2007 | 63.11 | 63.11 | 62.13 | 62.70 | 2,613,370 | +0.25(+0.40%) |
Jun 29, 2007 | 63.43 | 64.41 | 62.06 | 62.45 | 4,935,224 | -0.98(-1.54%) |
Jun 28, 2007 | 64.29 | 64.47 | 63.16 | 63.43 | 5,251,093 | +0.69(+1.10%) |
Jun 27, 2007 | 62.66 | 62.79 | 61.63 | 62.74 | 5,228,750 | -0.01(-0.01%) |
Jun 26, 2007 | 63.38 | 63.42 | 62.13 | 62.75 | 6,386,229 | -0.47(-0.74%) |
Jun 25, 2007 | 64.04 | 64.20 | 63.14 | 63.22 | 3,833,469 | -0.50(-0.79%) |
Jun 22, 2007 | 64.19 | 64.64 | 63.56 | 63.72 | 4,516,505 | -0.69(-1.08%) |
Jun 21, 2007 | 64.07 | 64.83 | 63.37 | 64.41 | 3,796,721 | +0.34(+0.53%) |
Jun 20, 2007 | 64.49 | 65.37 | 64.06 | 64.07 | 3,805,764 | -0.93(-1.43%) |
Jun 19, 2007 | 65.17 | 65.49 | 64.58 | 65.00 | 3,240,463 | -0.17(-0.26%) |
Jun 18, 2007 | 64.41 | 65.33 | 64.21 | 65.17 | 3,634,579 | +0.88(+1.36%) |
Jun 15, 2007 | 64.41 | 64.99 | 64.27 | 64.29 | 5,067,989 | +0.26(+0.41%) |
Jun 14, 2007 | 64.14 | 64.59 | 63.94 | 64.03 | 3,238,956 | -0.18(-0.27%) |
Jun 13, 2007 | 63.55 | 64.21 | 63.04 | 64.21 | 3,362,541 | +0.75(+1.18%) |
Jun 12, 2007 | 63.47 | 64.06 | 63.37 | 63.46 | 4,259,537 | -0.69(-1.08%) |
Jun 11, 2007 | 63.70 | 64.37 | 63.39 | 64.15 | 3,611,074 | +0.46(+0.73%) |
Jun 08, 2007 | 63.35 | 63.69 | 62.88 | 63.69 | 3,761,285 | +0.32(+0.50%) |
Jun 07, 2007 | 63.29 | 63.80 | 63.13 | 63.37 | 6,348,799 | -0.02(-0.03%) |
Jun 06, 2007 | 63.25 | 63.65 | 62.94 | 63.39 | 4,696,370 | -0.22(-0.34%) |
Jun 05, 2007 | 63.30 | 63.86 | 62.99 | 63.60 | 3,396,067 | -0.02(-0.02%) |
Jun 04, 2007 | 63.62 | 64.02 | 63.50 | 63.62 | 2,666,465 | -0.20(-0.31%) |
Jun 01, 2007 | 63.61 | 64.07 | 63.41 | 63.82 | 4,248,862 | +0.29(+0.46%) |
May 31, 2007 | 63.70 | 64.08 | 63.18 | 63.52 | 3,712,699 | -0.18(-0.28%) |
May 30, 2007 | 63.51 | 63.76 | 62.38 | 63.70 | 2,926,056 | +0.18(+0.29%) |
May 29, 2007 | 62.73 | 63.66 | 62.53 | 63.51 | 3,150,663 | +0.79(+1.26%) |
May 25, 2007 | 62.58 | 62.81 | 62.03 | 62.73 | 2,236,335 | +0.18(+0.28%) |
May 24, 2007 | 63.82 | 63.90 | 62.46 | 62.55 | 4,187,942 | -0.96(-1.52%) |
May 23, 2007 | 62.63 | 63.82 | 62.63 | 63.51 | 5,474,968 | +0.92(+1.46%) |
May 22, 2007 | 62.36 | 62.88 | 61.75 | 62.60 | 2,427,254 | +0.56(+0.90%) |
May 21, 2007 | 61.48 | 62.19 | 61.36 | 62.04 | 2,702,340 | +0.38(+0.62%) |
May 18, 2007 | 61.20 | 61.79 | 61.20 | 61.66 | 3,095,904 | +0.45(+0.73%) |
May 17, 2007 | 61.29 | 61.53 | 61.08 | 61.21 | 3,812,295 | -0.08(-0.13%) |
May 16, 2007 | 61.68 | 61.68 | 61.09 | 61.29 | 3,620,387 | +0.15(+0.25%) |
May 15, 2007 | 61.37 | 61.96 | 61.02 | 61.14 | 4,071,145 | -0.23(-0.38%) |
May 14, 2007 | 61.47 | 61.55 | 60.77 | 61.37 | 3,482,597 | -0.10(-0.16%) |
May 11, 2007 | 61.11 | 61.55 | 60.87 | 61.47 | 3,662,461 | +0.84(+1.38%) |
May 10, 2007 | 60.27 | 61.51 | 59.59 | 60.63 | 6,506,015 | +0.67(+1.12%) |
May 09, 2007 | 59.88 | 60.37 | 59.62 | 59.96 | 2,444,320 | -0.06(-0.11%) |
May 08, 2007 | 59.32 | 60.15 | 59.13 | 60.03 | 3,044,964 | +0.06(+0.11%) |
May 07, 2007 | 59.32 | 59.98 | 59.18 | 59.96 | 3,717,618 | +0.70(+1.18%) |
May 04, 2007 | 59.64 | 59.70 | 59.02 | 59.26 | 3,137,200 | -0.06(-0.09%) |
May 03, 2007 | 59.04 | 59.51 | 58.86 | 59.32 | 2,600,434 | +0.28(+0.47%) |
May 02, 2007 | 58.87 | 59.21 | 58.56 | 59.04 | 4,384,881 | +0.33(+0.56%) |
May 01, 2007 | 59.13 | 59.28 | 58.28 | 58.71 | 4,904,559 | -0.41(-0.70%) |
Apr 30, 2007 | 59.71 | 60.25 | 59.09 | 59.13 | 4,468,454 | -0.52(-0.87%) |
Apr 27, 2007 | 59.51 | 60.02 | 58.82 | 59.64 | 5,220,488 | -0.46(-0.77%) |
Apr 26, 2007 | 58.55 | 60.46 | 58.53 | 60.11 | 7,771,764 | +1.23(+2.08%) |
Apr 25, 2007 | 57.92 | 59.01 | 57.55 | 58.88 | 7,451,817 | +1.58(+2.75%) |
Apr 24, 2007 | 56.36 | 57.32 | 56.16 | 57.30 | 7,930,026 | +1.36(+2.43%) |
Apr 23, 2007 | 57.69 | 57.69 | 55.93 | 55.94 | 11,735,862 | -2.02(-3.49%) |
Apr 20, 2007 | 58.55 | 59.23 | 56.98 | 57.96 | 19,529,786 | -3.61(-5.87%) |
Apr 19, 2007 | 61.31 | 62.22 | 61.00 | 61.58 | 5,248,883 | -0.27(-0.44%) |
Apr 18, 2007 | 61.40 | 62.25 | 60.91 | 61.85 | 4,506,582 | +0.45(+0.73%) |
Apr 17, 2007 | 61.15 | 61.63 | 60.62 | 61.40 | 4,588,773 | +0.65(+1.06%) |
Apr 16, 2007 | 60.01 | 61.23 | 59.91 | 60.76 | 3,788,181 | +1.00(+1.67%) |
Apr 13, 2007 | 58.84 | 59.80 | 58.82 | 59.76 | 4,754,526 | +0.98(+1.67%) |
Apr 12, 2007 | 58.53 | 58.91 | 58.32 | 58.78 | 3,091,128 | -0.07(-0.12%) |
Apr 11, 2007 | 58.79 | 59.27 | 58.66 | 58.86 | 4,108,387 | -0.07(-0.12%) |
Apr 10, 2007 | 58.47 | 59.06 | 58.23 | 58.93 | 3,081,963 | +0.46(+0.79%) |
Apr 09, 2007 | 58.45 | 58.67 | 58.17 | 58.47 | 2,614,749 | +0.06(+0.10%) |
Apr 05, 2007 | 58.33 | 58.51 | 57.70 | 58.41 | 5,677,077 | +0.06(+0.11%) |
Apr 04, 2007 | 59.29 | 59.34 | 58.19 | 58.35 | 5,615,807 | -0.86(-1.45%) |
Apr 03, 2007 | 58.90 | 59.84 | 58.72 | 59.21 | 5,240,807 | +0.63(+1.07%) |
Apr 02, 2007 | 59.89 | 59.90 | 58.46 | 58.58 | 31,858,432 | -1.50(-2.50%) |
Mar 30, 2007 | 60.01 | 60.53 | 59.77 | 60.08 | 2,604,955 | -0.15(-0.25%) |
Mar 29, 2007 | 60.58 | 60.76 | 59.88 | 60.23 | 2,210,106 | +0.13(+0.21%) |
Mar 28, 2007 | 60.69 | 60.69 | 59.73 | 60.11 | 4,473,299 | -0.92(-1.50%) |
Mar 27, 2007 | 61.26 | 61.51 | 60.94 | 61.02 | 3,918,548 | -0.64(-1.03%) |
Mar 26, 2007 | 62.05 | 62.30 | 61.01 | 61.66 | 3,822,594 | -0.36(-0.58%) |
Mar 23, 2007 | 61.91 | 62.24 | 61.68 | 62.02 | 3,335,790 | +0.10(+0.17%) |
Mar 22, 2007 | 62.02 | 62.78 | 61.36 | 61.91 | 2,785,811 | -0.25(-0.40%) |
Mar 21, 2007 | 60.62 | 62.79 | 60.45 | 62.16 | 4,443,282 | +1.48(+2.44%) |
Mar 20, 2007 | 60.22 | 60.74 | 59.91 | 60.68 | 3,128,684 | +0.45(+0.75%) |
Mar 19, 2007 | 59.84 | 60.42 | 59.41 | 60.23 | 4,774,475 | +0.55(+0.92%) |
Mar 16, 2007 | 60.81 | 60.93 | 59.40 | 59.68 | 4,517,508 | -0.80(-1.32%) |
Mar 15, 2007 | 59.88 | 61.03 | 59.72 | 60.47 | 3,405,134 | +0.59(+0.98%) |
Mar 14, 2007 | 59.52 | 60.11 | 58.47 | 59.88 | 5,842,907 | +0.37(+0.62%) |
Mar 13, 2007 | 60.66 | 60.50 | 59.36 | 59.52 | 5,579,033 | -1.14(-1.88%) |
Mar 12, 2007 | 60.72 | 61.23 | 60.59 | 60.66 | 2,531,482 | -0.65(-1.06%) |
Mar 09, 2007 | 61.51 | 61.73 | 60.67 | 61.31 | 4,338,411 | +0.28(+0.46%) |
Mar 08, 2007 | 60.20 | 61.59 | 60.11 | 61.03 | 4,804,869 | +1.46(+2.46%) |
Mar 07, 2007 | 60.20 | 60.39 | 59.55 | 59.56 | 3,433,251 | -0.84(-1.38%) |
Mar 06, 2007 | 60.51 | 60.75 | 59.47 | 60.40 | 3,393,689 | +1.19(+2.00%) |
Mar 05, 2007 | 60.51 | 61.50 | 59.12 | 59.21 | 5,983,071 | -1.92(-3.14%) |
Mar 02, 2007 | 60.99 | 61.65 | 60.63 | 61.13 | 4,064,238 | -0.29(-0.48%) |
Mar 01, 2007 | 59.99 | 61.67 | 59.72 | 61.43 | 4,445,009 | +0.10(+0.16%) |
Feb 28, 2007 | 61.41 | 62.32 | 60.34 | 61.33 | 5,347,186 | -0.08(-0.13%) |
Feb 27, 2007 | 63.30 | 63.61 | 60.76 | 61.41 | 6,008,943 | -2.54(-3.97%) |
Feb 26, 2007 | 64.10 | 64.60 | 63.31 | 63.95 | 4,072,032 | -0.13(-0.20%) |
Feb 23, 2007 | 65.63 | 65.63 | 63.63 | 64.08 | 4,295,583 | -1.46(-2.22%) |
Feb 22, 2007 | 65.64 | 65.65 | 65.19 | 65.54 | 3,279,523 | +0.02(+0.02%) |
Feb 21, 2007 | 64.89 | 65.61 | 64.68 | 65.52 | 4,454,209 | +0.11(+0.17%) |
Feb 20, 2007 | 65.15 | 65.60 | 64.96 | 65.41 | 2,292,350 | +0.06(+0.10%) |
Feb 16, 2007 | 65.37 | 65.63 | 65.05 | 65.35 | 4,266,947 | -0.22(-0.34%) |
Feb 15, 2007 | 65.28 | 65.69 | 64.69 | 65.57 | 3,927,591 | +0.38(+0.59%) |
Feb 14, 2007 | 65.37 | 65.79 | 65.03 | 65.19 | 3,352,245 | +0.07(+0.11%) |
Feb 13, 2007 | 64.97 | 65.62 | 64.89 | 65.11 | 2,772,812 | +0.22(+0.34%) |
Feb 12, 2007 | 64.96 | 65.42 | 64.32 | 64.89 | 3,342,077 | -0.41(-0.62%) |
Feb 09, 2007 | 65.85 | 66.18 | 64.73 | 65.30 | 3,388,037 | -0.61(-0.93%) |
Feb 08, 2007 | 66.12 | 66.23 | 64.50 | 65.91 | 4,350,970 | -0.66(-0.99%) |
Feb 07, 2007 | 65.85 | 66.75 | 65.11 | 66.57 | 3,972,428 | +0.73(+1.11%) |
Feb 06, 2007 | 64.97 | 65.97 | 64.82 | 65.84 | 5,210,288 | +0.84(+1.29%) |
Feb 05, 2007 | 64.15 | 65.18 | 63.91 | 65.00 | 4,407,362 | +0.66(+1.03%) |
Feb 02, 2007 | 63.67 | 64.69 | 63.43 | 64.34 | 6,540,585 | +0.87(+1.37%) |