Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 43.50 | 43.85 | 43.41 | 43.66 | 16,807,008 | +0.21(+0.48%) |
May 29, 2008 | 42.30 | 43.60 | 42.22 | 43.45 | 20,275,544 | +1.01(+2.37%) |
May 28, 2008 | 42.65 | 42.72 | 42.29 | 42.44 | 22,591,838 | -0.18(-0.41%) |
May 27, 2008 | 42.40 | 42.74 | 42.40 | 42.62 | 12,776,372 | +0.15(+0.35%) |
May 26, 2008 | 42.74 | 42.84 | 42.43 | 42.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.74 | 42.84 | 42.43 | 42.47 | 13,869,807 | -0.32(-0.75%) |
May 22, 2008 | 42.97 | 43.01 | 42.66 | 42.79 | 15,106,825 | -0.21(-0.49%) |
May 21, 2008 | 43.43 | 43.63 | 42.90 | 43.00 | 17,146,152 | -0.27(-0.64%) |
May 20, 2008 | 43.46 | 43.79 | 43.20 | 43.27 | 19,279,452 | -0.31(-0.72%) |
May 19, 2008 | 43.57 | 43.69 | 43.35 | 43.59 | 13,372,732 | -0.03(-0.07%) |
May 16, 2008 | 43.77 | 43.77 | 43.37 | 43.62 | 14,926,684 | +0.00(+0.00%) |
May 15, 2008 | 43.82 | 43.82 | 43.40 | 43.62 | 12,852,442 | -0.09(-0.19%) |
May 14, 2008 | 43.56 | 43.90 | 43.44 | 43.71 | 13,791,158 | +0.26(+0.60%) |
May 13, 2008 | 43.67 | 43.83 | 43.37 | 43.44 | 14,571,324 | -0.20(-0.45%) |
May 12, 2008 | 43.56 | 43.76 | 43.37 | 43.64 | 11,782,326 | +0.10(+0.24%) |
May 09, 2008 | 43.52 | 43.81 | 43.41 | 43.54 | 13,389,163 | -0.23(-0.52%) |
May 08, 2008 | 43.85 | 43.94 | 43.63 | 43.77 | 14,437,000 | -0.01(-0.02%) |
May 07, 2008 | 44.14 | 44.28 | 43.69 | 43.77 | 19,303,892 | -0.44(-0.99%) |
May 06, 2008 | 44.29 | 44.47 | 44.03 | 44.21 | 14,502,874 | -0.21(-0.47%) |
May 05, 2008 | 44.51 | 44.69 | 44.30 | 44.42 | 16,127,475 | -0.24(-0.53%) |
May 02, 2008 | 44.16 | 44.69 | 44.16 | 44.65 | 19,202,786 | +0.29(+0.66%) |
May 01, 2008 | 43.92 | 44.41 | 43.80 | 44.36 | 20,124,240 | +0.47(+1.07%) |
Apr 30, 2008 | 44.12 | 44.27 | 43.78 | 43.89 | 20,024,340 | -0.07(-0.15%) |
Apr 29, 2008 | 43.99 | 44.15 | 43.92 | 43.95 | 11,780,625 | -0.09(-0.19%) |
Apr 28, 2008 | 44.03 | 44.27 | 43.94 | 44.04 | 13,868,100 | +0.01(+0.01%) |
Apr 25, 2008 | 44.20 | 44.29 | 43.79 | 44.03 | 14,035,990 | -0.04(-0.09%) |
Apr 24, 2008 | 43.97 | 44.31 | 43.84 | 44.07 | 14,694,680 | +0.11(+0.25%) |
Apr 23, 2008 | 43.91 | 44.15 | 43.67 | 43.96 | 16,268,958 | +0.14(+0.31%) |
Apr 22, 2008 | 43.22 | 43.94 | 43.04 | 43.82 | 20,155,680 | +0.44(+1.01%) |
Apr 21, 2008 | 43.34 | 43.55 | 43.21 | 43.39 | 13,720,153 | -0.12(-0.29%) |
Apr 18, 2008 | 43.22 | 43.70 | 43.14 | 43.51 | 16,418,861 | +0.49(+1.14%) |
Apr 17, 2008 | 42.94 | 43.18 | 42.88 | 43.02 | 13,515,165 | +0.04(+0.09%) |
Apr 16, 2008 | 43.04 | 43.12 | 42.61 | 42.98 | 19,287,842 | +0.03(+0.08%) |
Apr 15, 2008 | 42.93 | 43.19 | 42.52 | 42.95 | 26,538,704 | -0.06(-0.14%) |
Apr 14, 2008 | 43.17 | 43.45 | 43.01 | 43.01 | 15,794,621 | -0.17(-0.39%) |
Apr 11, 2008 | 43.31 | 43.67 | 43.14 | 43.18 | 14,116,354 | -0.22(-0.50%) |
Apr 10, 2008 | 43.35 | 43.55 | 43.27 | 43.39 | 12,644,734 | +0.03(+0.06%) |
Apr 09, 2008 | 43.32 | 43.50 | 43.14 | 43.37 | 13,130,560 | -0.02(-0.05%) |
Apr 08, 2008 | 43.16 | 43.58 | 43.01 | 43.39 | 13,545,206 | +0.12(+0.27%) |
Apr 07, 2008 | 42.95 | 43.33 | 42.85 | 43.27 | 13,607,547 | +0.27(+0.62%) |
Apr 04, 2008 | 42.68 | 43.14 | 42.54 | 43.00 | 12,350,506 | +0.30(+0.70%) |
Apr 03, 2008 | 42.39 | 42.90 | 42.39 | 42.70 | 11,695,630 | -0.03(-0.06%) |
Apr 02, 2008 | 43.08 | 43.16 | 42.62 | 42.72 | 14,967,308 | -0.37(-0.85%) |
Apr 01, 2008 | 42.61 | 43.12 | 42.20 | 43.09 | 17,127,598 | +0.65(+1.54%) |
Mar 31, 2008 | 42.06 | 42.53 | 41.68 | 42.44 | 20,892,994 | +0.45(+1.08%) |
Mar 28, 2008 | 42.01 | 42.52 | 41.91 | 41.99 | 13,383,220 | -0.29(-0.68%) |
Mar 27, 2008 | 42.40 | 42.69 | 42.21 | 42.27 | 16,466,525 | -0.05(-0.12%) |
Mar 26, 2008 | 42.01 | 42.42 | 42.01 | 42.33 | 17,357,040 | +0.10(+0.23%) |
Mar 25, 2008 | 42.48 | 42.61 | 42.10 | 42.23 | 14,538,118 | -0.22(-0.52%) |
Mar 24, 2008 | 42.63 | 42.88 | 42.29 | 42.45 | 15,114,688 | -0.32(-0.75%) |
Mar 21, 2008 | 42.50 | 42.85 | 42.44 | 42.77 | 24,880,180 | +0.00(+0.00%) |
Mar 20, 2008 | 42.50 | 42.85 | 42.44 | 42.77 | 24,880,180 | +0.33(+0.77%) |
Mar 19, 2008 | 42.78 | 43.05 | 42.40 | 42.44 | 24,222,026 | -0.28(-0.66%) |
Mar 18, 2008 | 42.35 | 42.72 | 42.15 | 42.72 | 23,024,704 | +0.83(+1.98%) |
Mar 17, 2008 | 40.32 | 42.06 | 40.32 | 41.89 | 33,712,788 | +0.91(+2.22%) |
Mar 14, 2008 | 41.46 | 41.46 | 40.72 | 40.98 | 31,848,394 | -0.10(-0.25%) |
Mar 13, 2008 | 40.90 | 41.50 | 40.34 | 41.09 | 24,168,072 | +0.17(+0.42%) |
Mar 12, 2008 | 40.85 | 41.30 | 40.65 | 40.92 | 20,074,352 | +0.07(+0.18%) |
Mar 11, 2008 | 40.40 | 40.91 | 40.23 | 40.85 | 21,852,652 | +0.73(+1.81%) |
Mar 10, 2008 | 40.36 | 40.39 | 40.02 | 40.12 | 21,751,276 | -0.12(-0.29%) |
Mar 07, 2008 | 40.60 | 40.83 | 40.17 | 40.24 | 22,842,590 | -0.73(-1.79%) |
Mar 06, 2008 | 41.18 | 41.41 | 40.89 | 40.97 | 18,553,816 | -0.33(-0.79%) |
Mar 05, 2008 | 41.06 | 41.40 | 40.98 | 41.30 | 20,865,276 | +0.32(+0.78%) |
Mar 04, 2008 | 40.62 | 41.08 | 40.57 | 40.98 | 21,931,994 | +0.27(+0.66%) |
Mar 03, 2008 | 40.56 | 40.76 | 40.31 | 40.71 | 13,514,756 | +0.18(+0.44%) |
Feb 29, 2008 | 41.02 | 41.05 | 40.48 | 40.53 | 18,386,642 | -0.49(-1.20%) |
Feb 28, 2008 | 41.28 | 41.53 | 40.89 | 41.02 | 13,062,185 | -0.22(-0.52%) |
Feb 27, 2008 | 41.35 | 41.77 | 41.19 | 41.24 | 14,628,387 | -0.44(-1.07%) |
Feb 26, 2008 | 41.65 | 41.91 | 41.48 | 41.68 | 14,092,591 | -0.08(-0.20%) |
Feb 25, 2008 | 41.44 | 41.83 | 41.35 | 41.77 | 15,254,041 | +0.44(+1.06%) |
Feb 22, 2008 | 41.06 | 41.40 | 40.89 | 41.33 | 15,502,376 | +0.13(+0.32%) |
Feb 21, 2008 | 41.46 | 41.59 | 41.05 | 41.20 | 16,944,566 | -0.16(-0.40%) |
Feb 20, 2008 | 41.65 | 41.68 | 41.29 | 41.36 | 21,053,534 | -0.28(-0.68%) |
Feb 19, 2008 | 41.38 | 41.76 | 41.25 | 41.65 | 15,886,601 | +0.50(+1.21%) |
Feb 18, 2008 | 41.00 | 41.28 | 40.85 | 41.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 41.00 | 41.28 | 40.85 | 41.15 | 18,214,914 | +0.07(+0.18%) |
Feb 14, 2008 | 41.41 | 41.63 | 40.97 | 41.08 | 16,607,022 | -0.41(-0.98%) |
Feb 13, 2008 | 40.95 | 41.70 | 40.95 | 41.48 | 17,106,052 | +0.29(+0.70%) |
Feb 12, 2008 | 40.65 | 41.31 | 40.57 | 41.19 | 17,458,762 | +0.71(+1.76%) |
Feb 11, 2008 | 40.64 | 40.65 | 40.14 | 40.48 | 17,018,638 | -0.10(-0.24%) |
Feb 08, 2008 | 41.12 | 41.34 | 40.52 | 40.58 | 20,389,792 | -0.51(-1.24%) |
Feb 07, 2008 | 41.09 | 41.33 | 40.89 | 41.09 | 20,931,642 | -0.16(-0.38%) |
Feb 06, 2008 | 41.33 | 41.46 | 41.07 | 41.25 | 14,608,772 | +0.12(+0.29%) |
Feb 05, 2008 | 41.68 | 41.70 | 41.08 | 41.13 | 17,304,384 | -0.39(-0.95%) |
Feb 04, 2008 | 41.46 | 41.68 | 41.21 | 41.52 | 12,192,510 | +0.07(+0.17%) |
Feb 01, 2008 | 41.44 | 41.93 | 41.05 | 41.45 | 18,007,556 | +0.14(+0.35%) |
Jan 31, 2008 | 40.47 | 41.47 | 40.38 | 41.31 | 32,524,652 | +0.63(+1.54%) |
Jan 30, 2008 | 41.19 | 41.21 | 40.56 | 40.68 | 20,871,476 | -0.52(-1.25%) |
Jan 29, 2008 | 41.44 | 41.47 | 41.10 | 41.19 | 15,399,257 | -0.02(-0.05%) |
Jan 28, 2008 | 40.99 | 41.30 | 40.89 | 41.21 | 15,564,347 | +0.35(+0.86%) |
Jan 25, 2008 | 41.57 | 41.86 | 40.78 | 40.86 | 36,349,188 | -0.69(-1.65%) |
Jan 24, 2008 | 42.22 | 42.22 | 41.44 | 41.55 | 27,643,994 | -0.45(-1.07%) |
Jan 23, 2008 | 42.52 | 42.90 | 40.64 | 42.00 | 34,918,940 | -0.70(-1.64%) |
Jan 22, 2008 | 42.31 | 43.67 | 42.20 | 42.70 | 45,076,372 | -0.67(-1.54%) |
Jan 21, 2008 | 44.59 | 44.59 | 43.18 | 43.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 44.59 | 44.59 | 43.18 | 43.37 | 34,724,912 | -1.01(-2.27%) |
Jan 17, 2008 | 44.73 | 44.85 | 44.21 | 44.37 | 28,029,462 | -0.31(-0.70%) |
Jan 16, 2008 | 44.05 | 45.04 | 44.05 | 44.69 | 28,448,186 | +0.36(+0.81%) |
Jan 15, 2008 | 44.29 | 44.60 | 44.12 | 44.33 | 17,648,218 | -0.12(-0.28%) |
Jan 14, 2008 | 44.67 | 44.67 | 44.03 | 44.45 | 17,826,090 | +0.05(+0.10%) |
Jan 11, 2008 | 44.05 | 44.50 | 44.05 | 44.41 | 23,757,358 | -0.02(-0.04%) |
Jan 10, 2008 | 44.11 | 44.64 | 44.06 | 44.43 | 19,938,304 | +0.07(+0.16%) |
Jan 09, 2008 | 43.82 | 44.67 | 43.82 | 44.35 | 29,792,528 | +0.56(+1.28%) |
Jan 08, 2008 | 43.86 | 44.32 | 43.57 | 43.79 | 20,603,300 | +0.05(+0.12%) |
Jan 07, 2008 | 43.02 | 43.97 | 43.01 | 43.74 | 18,882,726 | +0.67(+1.55%) |
Jan 04, 2008 | 42.99 | 43.44 | 42.99 | 43.07 | 19,435,890 | -0.06(-0.14%) |
Jan 03, 2008 | 43.01 | 43.44 | 42.76 | 43.13 | 14,182,187 | +0.01(+0.03%) |
Jan 02, 2008 | 43.54 | 43.83 | 42.99 | 43.12 | 18,298,172 | -0.52(-1.18%) |
Jan 01, 2008 | 44.02 | 44.05 | 43.54 | 43.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 44.02 | 44.05 | 43.54 | 43.63 | 13,016,102 | -0.44(-1.01%) |
Dec 28, 2007 | 44.32 | 44.44 | 43.85 | 44.08 | 8,037,061 | +0.03(+0.07%) |
Dec 27, 2007 | 43.90 | 44.47 | 43.84 | 44.05 | 11,655,903 | -0.15(-0.34%) |
Dec 26, 2007 | 44.47 | 44.48 | 44.07 | 44.20 | 9,782,731 | -0.20(-0.46%) |
Dec 24, 2007 | 44.23 | 44.68 | 44.22 | 44.40 | 4,237,253 | -0.10(-0.24%) |
Dec 21, 2007 | 44.06 | 44.61 | 44.06 | 44.50 | 30,127,376 | +0.46(+1.04%) |
Dec 20, 2007 | 44.28 | 44.28 | 43.98 | 44.05 | 16,859,684 | +0.01(+0.01%) |
Dec 19, 2007 | 44.22 | 44.32 | 43.97 | 44.04 | 13,540,368 | -0.26(-0.58%) |
Dec 18, 2007 | 44.42 | 44.42 | 43.95 | 44.30 | 18,764,358 | +0.10(+0.24%) |
Dec 17, 2007 | 44.11 | 44.33 | 43.97 | 44.19 | 18,890,070 | -0.03(-0.06%) |
Dec 14, 2007 | 44.21 | 44.44 | 44.09 | 44.22 | 14,509,719 | -0.18(-0.41%) |
Dec 13, 2007 | 44.16 | 44.48 | 44.11 | 44.40 | 11,886,215 | +0.11(+0.25%) |
Dec 12, 2007 | 44.48 | 44.75 | 43.84 | 44.29 | 29,457,364 | +0.10(+0.22%) |
Dec 11, 2007 | 44.35 | 44.47 | 44.14 | 44.19 | 15,639,994 | -0.16(-0.35%) |
Dec 10, 2007 | 44.31 | 44.48 | 44.12 | 44.35 | 12,710,440 | +0.07(+0.16%) |
Dec 07, 2007 | 44.81 | 44.81 | 44.21 | 44.28 | 18,432,526 | -0.41(-0.91%) |
Dec 06, 2007 | 44.61 | 44.73 | 44.32 | 44.68 | 11,625,443 | +0.06(+0.13%) |
Dec 05, 2007 | 44.12 | 44.65 | 44.12 | 44.62 | 14,908,107 | +0.18(+0.40%) |
Dec 04, 2007 | 44.12 | 44.62 | 44.09 | 44.45 | 12,393,034 | +0.15(+0.34%) |
Dec 03, 2007 | 44.24 | 44.54 | 44.03 | 44.30 | 14,931,597 | -0.02(-0.04%) |
Nov 30, 2007 | 44.84 | 44.98 | 43.96 | 44.31 | 25,459,590 | -0.43(-0.96%) |
Nov 29, 2007 | 44.48 | 44.92 | 44.20 | 44.75 | 16,869,530 | +0.03(+0.07%) |
Nov 28, 2007 | 44.38 | 44.80 | 43.87 | 44.71 | 23,154,244 | +0.41(+0.92%) |
Nov 27, 2007 | 44.21 | 44.41 | 43.98 | 44.31 | 23,208,814 | +0.24(+0.53%) |
Nov 26, 2007 | 43.67 | 44.54 | 43.43 | 44.07 | 24,423,264 | +0.32(+0.73%) |
Nov 23, 2007 | 44.09 | 44.09 | 43.29 | 43.75 | 9,117,653 | -0.17(-0.39%) |
Nov 21, 2007 | 43.83 | 44.26 | 43.79 | 43.92 | 22,885,764 | -0.33(-0.74%) |
Nov 20, 2007 | 44.37 | 44.45 | 43.96 | 44.25 | 23,649,498 | +0.03(+0.07%) |
Nov 19, 2007 | 44.13 | 44.49 | 44.12 | 44.22 | 29,396,580 | -0.10(-0.24%) |
Nov 16, 2007 | 43.96 | 44.34 | 43.56 | 44.32 | 23,136,506 | +0.57(+1.30%) |
Nov 15, 2007 | 43.67 | 44.03 | 43.53 | 43.75 | 17,566,190 | -0.01(-0.02%) |
Nov 14, 2007 | 43.96 | 44.03 | 43.67 | 43.76 | 18,543,124 | -0.27(-0.62%) |
Nov 13, 2007 | 43.65 | 44.06 | 43.52 | 44.03 | 25,223,532 | +0.65(+1.51%) |
Nov 12, 2007 | 42.52 | 43.80 | 42.51 | 43.38 | 26,878,086 | +0.75(+1.76%) |
Nov 09, 2007 | 41.77 | 43.01 | 41.77 | 42.63 | 24,698,272 | +0.37(+0.88%) |
Nov 08, 2007 | 41.85 | 42.45 | 41.84 | 42.25 | 25,120,192 | +0.44(+1.06%) |
Nov 07, 2007 | 41.93 | 42.21 | 41.69 | 41.81 | 16,434,973 | -0.46(-1.08%) |
Nov 06, 2007 | 42.19 | 42.45 | 41.97 | 42.27 | 11,953,884 | +0.08(+0.19%) |
Nov 05, 2007 | 41.87 | 42.43 | 41.87 | 42.19 | 15,500,318 | -0.19(-0.45%) |
Nov 02, 2007 | 42.35 | 42.52 | 42.10 | 42.38 | 15,128,244 | +0.08(+0.19%) |
Nov 01, 2007 | 42.39 | 42.77 | 42.21 | 42.30 | 17,054,452 | -0.33(-0.78%) |
Oct 31, 2007 | 42.41 | 42.69 | 42.26 | 42.63 | 16,126,735 | +0.23(+0.54%) |
Oct 30, 2007 | 42.39 | 42.70 | 42.36 | 42.40 | 11,767,890 | -0.10(-0.25%) |
Oct 29, 2007 | 42.16 | 42.82 | 42.06 | 42.51 | 19,562,298 | +0.44(+1.06%) |
Oct 26, 2007 | 41.99 | 42.26 | 41.75 | 42.06 | 14,569,688 | +0.23(+0.55%) |
Oct 25, 2007 | 42.14 | 42.16 | 41.69 | 41.84 | 16,211,726 | -0.32(-0.76%) |
Oct 24, 2007 | 42.08 | 42.21 | 41.69 | 42.16 | 16,989,410 | -0.07(-0.17%) |
Oct 23, 2007 | 42.13 | 42.26 | 41.84 | 42.23 | 11,813,320 | +0.14(+0.33%) |
Oct 22, 2007 | 42.06 | 42.12 | 41.57 | 42.09 | 17,049,714 | +0.07(+0.17%) |
Oct 19, 2007 | 42.25 | 42.52 | 41.97 | 42.02 | 23,179,918 | -0.44(-1.03%) |
Oct 18, 2007 | 42.68 | 42.73 | 42.32 | 42.46 | 20,681,250 | +0.03(+0.08%) |
Oct 17, 2007 | 42.88 | 42.90 | 42.34 | 42.42 | 15,589,274 | -0.14(-0.34%) |
Oct 16, 2007 | 43.03 | 43.18 | 42.27 | 42.57 | 21,881,970 | -0.38(-0.88%) |
Oct 15, 2007 | 43.14 | 43.28 | 42.79 | 42.95 | 13,963,210 | -0.19(-0.44%) |
Oct 12, 2007 | 43.29 | 43.33 | 43.05 | 43.14 | 10,739,702 | -0.01(-0.02%) |
Oct 11, 2007 | 43.16 | 43.33 | 43.07 | 43.14 | 15,850,132 | +0.08(+0.18%) |
Oct 10, 2007 | 43.35 | 43.37 | 42.96 | 43.07 | 13,012,928 | -0.27(-0.63%) |
Oct 09, 2007 | 43.24 | 43.35 | 43.14 | 43.34 | 11,677,854 | +0.15(+0.35%) |
Oct 08, 2007 | 43.34 | 43.42 | 43.14 | 43.19 | 8,641,413 | -0.15(-0.35%) |
Oct 05, 2007 | 43.37 | 43.44 | 43.31 | 43.34 | 14,380,216 | +0.09(+0.21%) |
Oct 04, 2007 | 43.24 | 43.41 | 43.18 | 43.25 | 13,362,847 | +0.01(+0.02%) |
Oct 03, 2007 | 43.09 | 43.70 | 43.06 | 43.24 | 14,335,046 | +0.03(+0.08%) |
Oct 02, 2007 | 43.28 | 43.40 | 43.10 | 43.21 | 15,040,654 | -0.06(-0.14%) |
Oct 01, 2007 | 42.95 | 43.31 | 42.95 | 43.27 | 19,212,704 | +0.29(+0.67%) |
Sep 28, 2007 | 42.88 | 43.01 | 42.74 | 42.98 | 13,540,166 | +0.10(+0.24%) |
Sep 27, 2007 | 42.77 | 43.01 | 42.75 | 42.88 | 11,500,993 | +0.10(+0.23%) |
Sep 26, 2007 | 42.54 | 42.94 | 42.43 | 42.78 | 19,136,272 | +0.27(+0.65%) |
Sep 25, 2007 | 42.39 | 42.74 | 42.36 | 42.50 | 15,415,876 | -0.15(-0.35%) |
Sep 24, 2007 | 42.51 | 42.88 | 42.36 | 42.65 | 18,735,776 | +0.05(+0.12%) |
Sep 21, 2007 | 42.46 | 42.89 | 42.38 | 42.60 | 26,962,016 | +0.22(+0.51%) |
Sep 20, 2007 | 42.20 | 42.52 | 41.99 | 42.38 | 18,450,994 | +0.20(+0.47%) |
Sep 19, 2007 | 41.71 | 42.38 | 41.64 | 42.19 | 27,447,622 | +0.43(+1.03%) |
Sep 18, 2007 | 41.19 | 41.84 | 41.17 | 41.76 | 19,342,100 | +0.58(+1.41%) |
Sep 17, 2007 | 41.23 | 41.43 | 41.02 | 41.17 | 16,945,768 | -0.17(-0.41%) |
Sep 14, 2007 | 41.21 | 41.42 | 41.13 | 41.34 | 14,321,843 | +0.06(+0.14%) |
Sep 13, 2007 | 41.00 | 41.39 | 40.93 | 41.29 | 20,629,882 | +0.39(+0.96%) |
Sep 12, 2007 | 40.59 | 41.00 | 40.53 | 40.89 | 17,786,026 | +0.30(+0.74%) |
Sep 11, 2007 | 40.55 | 40.65 | 40.38 | 40.59 | 15,198,727 | +0.14(+0.34%) |
Sep 10, 2007 | 40.46 | 40.55 | 40.28 | 40.45 | 15,561,912 | +0.10(+0.26%) |
Sep 07, 2007 | 40.24 | 40.58 | 40.08 | 40.35 | 20,717,238 | +0.01(+0.03%) |
Sep 06, 2007 | 40.36 | 40.49 | 40.30 | 40.34 | 11,807,517 | +0.01(+0.02%) |
Sep 05, 2007 | 40.46 | 40.54 | 40.20 | 40.33 | 17,248,586 | -0.22(-0.53%) |
Sep 04, 2007 | 40.32 | 40.59 | 40.30 | 40.55 | 13,473,213 | +0.12(+0.31%) |
Aug 31, 2007 | 40.55 | 40.61 | 40.33 | 40.42 | 20,415,876 | +0.12(+0.31%) |
Aug 30, 2007 | 40.13 | 40.50 | 40.13 | 40.30 | 12,662,129 | -0.17(-0.42%) |
Aug 29, 2007 | 40.13 | 40.55 | 40.08 | 40.47 | 15,556,256 | +0.40(+1.00%) |
Aug 28, 2007 | 40.30 | 40.35 | 40.06 | 40.07 | 22,607,146 | -0.23(-0.57%) |
Aug 27, 2007 | 40.34 | 40.46 | 40.24 | 40.30 | 15,987,419 | -0.18(-0.45%) |
Aug 24, 2007 | 40.40 | 40.55 | 40.13 | 40.48 | 14,011,744 | -0.15(-0.37%) |
Aug 23, 2007 | 40.66 | 40.80 | 40.54 | 40.63 | 13,466,181 | +0.07(+0.16%) |
Aug 22, 2007 | 40.36 | 40.62 | 40.31 | 40.57 | 18,559,832 | +0.22(+0.55%) |
Aug 21, 2007 | 40.28 | 40.50 | 40.23 | 40.34 | 19,073,600 | -0.10(-0.26%) |
Aug 20, 2007 | 40.45 | 40.62 | 40.26 | 40.45 | 19,802,290 | -0.12(-0.31%) |
Aug 17, 2007 | 40.88 | 41.20 | 40.13 | 40.57 | 28,016,302 | +0.26(+0.63%) |
Aug 16, 2007 | 39.77 | 40.51 | 39.73 | 40.32 | 36,689,664 | +0.22(+0.54%) |
Aug 15, 2007 | 39.96 | 40.40 | 39.76 | 40.10 | 21,029,926 | +0.11(+0.28%) |
Aug 14, 2007 | 40.20 | 40.52 | 39.98 | 39.99 | 28,467,702 | -0.21(-0.52%) |
Aug 13, 2007 | 40.00 | 40.47 | 39.99 | 40.20 | 16,940,876 | +0.20(+0.49%) |
Aug 10, 2007 | 39.71 | 40.18 | 39.58 | 40.00 | 23,788,306 | +0.21(+0.53%) |
Aug 09, 2007 | 40.56 | 40.95 | 39.79 | 39.79 | 31,827,292 | -1.09(-2.66%) |
Aug 08, 2007 | 40.55 | 40.88 | 40.04 | 40.88 | 23,657,762 | +0.27(+0.66%) |
Aug 07, 2007 | 40.40 | 40.82 | 40.27 | 40.61 | 27,647,142 | -0.14(-0.35%) |
Aug 06, 2007 | 39.45 | 40.80 | 39.45 | 40.76 | 22,574,586 | +0.88(+2.20%) |
Aug 03, 2007 | 39.96 | 40.00 | 39.83 | 39.88 | 19,848,046 | -0.05(-0.11%) |
Aug 02, 2007 | 39.77 | 40.22 | 39.74 | 39.92 | 26,129,686 | +0.05(+0.11%) |
Aug 01, 2007 | 39.58 | 40.17 | 39.55 | 39.88 | 26,962,898 | +0.30(+0.76%) |
Jul 31, 2007 | 40.13 | 40.42 | 39.58 | 39.58 | 33,436,160 | +0.28(+0.72%) |
Jul 30, 2007 | 39.21 | 39.54 | 39.10 | 39.30 | 20,795,432 | +0.20(+0.50%) |
Jul 27, 2007 | 39.74 | 40.00 | 39.07 | 39.10 | 35,905,844 | -0.78(-1.95%) |
Jul 26, 2007 | 39.92 | 40.25 | 39.74 | 39.88 | 35,645,712 | -0.37(-0.93%) |
Jul 25, 2007 | 40.22 | 40.55 | 40.03 | 40.25 | 16,237,560 | +0.04(+0.10%) |
Jul 24, 2007 | 40.28 | 40.64 | 40.18 | 40.21 | 16,438,420 | -0.35(-0.85%) |
Jul 23, 2007 | 40.49 | 40.78 | 40.46 | 40.56 | 14,429,208 | +0.14(+0.34%) |
Jul 20, 2007 | 40.81 | 40.89 | 40.38 | 40.42 | 21,054,990 | -0.39(-0.96%) |
Jul 19, 2007 | 40.79 | 41.02 | 40.60 | 40.81 | 19,342,788 | +0.12(+0.31%) |
Jul 18, 2007 | 40.89 | 41.15 | 40.57 | 40.69 | 25,822,012 | -0.35(-0.86%) |
Jul 17, 2007 | 41.14 | 41.55 | 40.74 | 41.04 | 42,141,348 | -0.69(-1.66%) |
Jul 16, 2007 | 41.46 | 41.79 | 41.40 | 41.74 | 20,435,478 | +0.24(+0.58%) |
Jul 13, 2007 | 41.52 | 41.61 | 41.22 | 41.50 | 13,756,468 | +0.05(+0.11%) |
Jul 12, 2007 | 41.25 | 41.48 | 40.97 | 41.45 | 16,879,492 | +0.33(+0.80%) |
Jul 11, 2007 | 40.69 | 41.21 | 40.66 | 41.12 | 17,037,642 | +0.43(+1.06%) |
Jul 10, 2007 | 41.00 | 41.12 | 40.64 | 40.69 | 21,917,668 | -0.34(-0.83%) |
Jul 09, 2007 | 40.80 | 41.43 | 40.55 | 41.03 | 28,729,408 | +0.39(+0.95%) |
Jul 06, 2007 | 40.62 | 40.82 | 40.56 | 40.64 | 11,554,645 | -0.10(-0.24%) |
Jul 05, 2007 | 40.62 | 40.83 | 40.47 | 40.74 | 12,687,034 | +0.22(+0.53%) |
Jul 03, 2007 | 40.56 | 40.74 | 40.48 | 40.53 | 7,209,619 | +0.07(+0.16%) |
Jul 02, 2007 | 40.52 | 40.56 | 40.15 | 40.46 | 12,389,464 | +0.15(+0.37%) |
Jun 29, 2007 | 40.28 | 40.52 | 40.04 | 40.31 | 18,381,734 | +0.08(+0.20%) |
Jun 28, 2007 | 40.23 | 40.45 | 40.04 | 40.23 | 14,545,982 | +0.03(+0.08%) |
Jun 27, 2007 | 40.24 | 40.25 | 39.95 | 40.20 | 21,642,462 | -0.13(-0.32%) |
Jun 26, 2007 | 39.98 | 40.53 | 40.11 | 40.33 | 21,260,576 | +0.35(+0.88%) |
Jun 25, 2007 | 39.91 | 40.24 | 39.89 | 39.98 | 19,822,620 | +0.25(+0.63%) |
Jun 22, 2007 | 40.61 | 40.55 | 39.73 | 39.73 | 33,724,084 | -0.90(-2.22%) |
Jun 21, 2007 | 40.59 | 40.78 | 40.42 | 40.63 | 15,850,146 | +0.05(+0.11%) |
Jun 20, 2007 | 40.90 | 41.11 | 40.55 | 40.59 | 17,472,680 | -0.25(-0.61%) |
Jun 19, 2007 | 40.78 | 41.00 | 40.69 | 40.83 | 17,430,950 | +0.06(+0.14%) |
Jun 18, 2007 | 41.12 | 41.15 | 40.71 | 40.78 | 13,010,042 | -0.29(-0.70%) |
Jun 15, 2007 | 40.95 | 41.29 | 40.93 | 41.06 | 25,706,718 | +0.21(+0.51%) |
Jun 14, 2007 | 40.69 | 40.96 | 40.68 | 40.85 | 13,900,155 | +0.18(+0.43%) |
Jun 13, 2007 | 40.50 | 40.73 | 40.11 | 40.68 | 22,648,876 | +0.23(+0.57%) |
Jun 12, 2007 | 40.72 | 40.83 | 40.40 | 40.45 | 18,223,230 | -0.29(-0.71%) |
Jun 11, 2007 | 41.14 | 41.14 | 40.66 | 40.74 | 13,750,650 | +0.09(+0.23%) |
Jun 08, 2007 | 40.57 | 40.79 | 40.21 | 40.64 | 21,314,678 | +0.08(+0.21%) |
Jun 07, 2007 | 40.98 | 41.15 | 40.55 | 40.56 | 21,778,484 | -0.59(-1.43%) |
Jun 06, 2007 | 41.42 | 41.50 | 40.92 | 41.15 | 17,631,532 | -0.27(-0.65%) |
Jun 05, 2007 | 41.48 | 41.57 | 41.23 | 41.42 | 17,445,642 | -0.19(-0.46%) |
Jun 04, 2007 | 41.48 | 41.65 | 41.22 | 41.61 | 15,424,298 | +0.12(+0.30%) |