Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 43.80 | 45.36 | 43.77 | 45.10 | 30,438,476 | +0.47(+1.06%) |
Jan 30, 2008 | 44.48 | 45.55 | 44.19 | 44.62 | 24,729,586 | -0.21(-0.46%) |
Jan 29, 2008 | 44.77 | 44.87 | 44.36 | 44.83 | 20,715,040 | +0.31(+0.70%) |
Jan 28, 2008 | 43.98 | 44.59 | 43.52 | 44.52 | 28,503,820 | +0.45(+1.02%) |
Jan 25, 2008 | 45.34 | 45.37 | 43.77 | 44.07 | 24,145,288 | -0.65(-1.45%) |
Jan 24, 2008 | 43.92 | 44.72 | 43.61 | 44.72 | 23,497,444 | +1.51(+3.51%) |
Jan 23, 2008 | 41.30 | 43.25 | 40.92 | 43.20 | 53,909,384 | -0.26(-0.59%) |
Jan 22, 2008 | 41.46 | 43.60 | 41.23 | 43.46 | 39,517,024 | -1.25(-2.79%) |
Jan 21, 2008 | 45.26 | 45.49 | 44.36 | 44.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.26 | 45.49 | 44.36 | 44.71 | 35,191,812 | +0.26(+0.58%) |
Jan 17, 2008 | 45.62 | 45.76 | 44.27 | 44.45 | 36,053,172 | -0.68(-1.51%) |
Jan 16, 2008 | 45.73 | 46.10 | 44.97 | 45.13 | 26,183,156 | -0.93(-2.02%) |
Jan 15, 2008 | 46.88 | 46.92 | 45.97 | 46.06 | 20,259,518 | -1.55(-3.25%) |
Jan 14, 2008 | 47.75 | 47.77 | 47.39 | 47.60 | 16,090,008 | +0.75(+1.60%) |
Jan 11, 2008 | 47.27 | 47.32 | 46.71 | 46.86 | 17,259,142 | -0.95(-2.00%) |
Jan 10, 2008 | 47.30 | 48.02 | 47.21 | 47.81 | 22,485,678 | -0.05(-0.10%) |
Jan 09, 2008 | 47.52 | 47.92 | 47.22 | 47.86 | 23,842,244 | +0.34(+0.72%) |
Jan 08, 2008 | 48.27 | 48.49 | 47.44 | 47.52 | 25,075,146 | -0.27(-0.56%) |
Jan 07, 2008 | 48.03 | 48.07 | 47.56 | 47.79 | 29,189,148 | +0.05(+0.10%) |
Jan 04, 2008 | 48.64 | 48.64 | 47.69 | 47.74 | 19,062,122 | -1.11(-2.27%) |
Jan 03, 2008 | 48.84 | 49.03 | 48.75 | 48.85 | 22,335,720 | +0.08(+0.17%) |
Jan 02, 2008 | 49.27 | 49.39 | 48.64 | 48.76 | 22,088,334 | -0.17(-0.36%) |
Jan 01, 2008 | 49.39 | 49.40 | 48.71 | 48.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 49.39 | 49.40 | 48.71 | 48.94 | 22,603,210 | -0.31(-0.62%) |
Dec 28, 2007 | 49.39 | 49.42 | 49.16 | 49.24 | 10,198,822 | +0.42(+0.86%) |
Dec 27, 2007 | 49.18 | 49.21 | 48.79 | 48.83 | 15,606,172 | -0.30(-0.61%) |
Dec 26, 2007 | 49.15 | 49.33 | 48.95 | 49.13 | 11,311,230 | +0.14(+0.28%) |
Dec 24, 2007 | 49.44 | 49.44 | 48.63 | 48.99 | 8,271,223 | -1.05(-2.09%) |
Dec 21, 2007 | 49.77 | 50.04 | 49.64 | 50.04 | 43,060,632 | +0.70(+1.43%) |
Dec 20, 2007 | 49.23 | 49.33 | 48.93 | 49.33 | 22,179,946 | +0.35(+0.71%) |
Dec 19, 2007 | 49.21 | 49.34 | 48.71 | 48.98 | 21,347,566 | -0.41(-0.82%) |
Dec 18, 2007 | 49.62 | 49.63 | 48.70 | 49.39 | 29,688,858 | +0.61(+1.25%) |
Dec 17, 2007 | 49.31 | 49.43 | 48.76 | 48.78 | 35,035,964 | -1.06(-2.13%) |
Dec 14, 2007 | 50.23 | 50.47 | 49.84 | 49.84 | 29,897,284 | -1.38(-2.70%) |
Dec 13, 2007 | 51.27 | 51.40 | 50.74 | 51.22 | 43,023,828 | -1.07(-2.04%) |
Dec 12, 2007 | 52.68 | 52.79 | 51.80 | 52.29 | 19,778,316 | +1.03(+2.01%) |
Dec 11, 2007 | 52.55 | 52.70 | 51.18 | 51.26 | 25,065,340 | -1.37(-2.61%) |
Dec 10, 2007 | 52.39 | 52.69 | 52.31 | 52.63 | 23,110,594 | +0.54(+1.03%) |
Dec 07, 2007 | 52.22 | 52.24 | 52.01 | 52.09 | 15,161,152 | -0.21(-0.39%) |
Dec 06, 2007 | 51.65 | 52.34 | 51.57 | 52.30 | 13,622,088 | +0.49(+0.95%) |
Dec 05, 2007 | 51.59 | 52.01 | 51.59 | 51.81 | 14,057,857 | +0.59(+1.16%) |
Dec 04, 2007 | 51.15 | 51.32 | 51.06 | 51.21 | 14,373,631 | -0.32(-0.63%) |
Dec 03, 2007 | 51.81 | 51.81 | 51.45 | 51.54 | 18,488,218 | -0.19(-0.37%) |
Nov 30, 2007 | 52.30 | 52.31 | 51.41 | 51.73 | 22,516,970 | +0.28(+0.55%) |
Nov 29, 2007 | 51.18 | 51.74 | 51.18 | 51.45 | 13,595,688 | -0.42(-0.82%) |
Nov 28, 2007 | 50.75 | 52.14 | 50.53 | 51.88 | 20,287,688 | +1.43(+2.84%) |
Nov 27, 2007 | 50.49 | 50.58 | 49.94 | 50.44 | 17,130,728 | +0.67(+1.35%) |
Nov 26, 2007 | 50.63 | 50.80 | 49.67 | 49.77 | 15,848,428 | -0.79(-1.57%) |
Nov 23, 2007 | 50.06 | 50.57 | 50.06 | 50.56 | 5,821,939 | +1.24(+2.52%) |
Nov 21, 2007 | 49.49 | 49.86 | 49.10 | 49.32 | 17,799,344 | -1.14(-2.26%) |
Nov 20, 2007 | 50.04 | 50.63 | 49.89 | 50.46 | 18,685,706 | +1.10(+2.24%) |
Nov 19, 2007 | 50.50 | 50.50 | 48.63 | 49.36 | 19,876,560 | -1.34(-2.64%) |
Nov 16, 2007 | 50.85 | 50.86 | 50.27 | 50.70 | 21,528,448 | +0.16(+0.32%) |
Nov 15, 2007 | 50.84 | 51.05 | 50.21 | 50.53 | 17,250,226 | -0.80(-1.57%) |
Nov 14, 2007 | 52.21 | 52.21 | 51.20 | 51.34 | 15,578,841 | -0.12(-0.24%) |
Nov 13, 2007 | 50.81 | 51.59 | 50.81 | 51.46 | 10,711,631 | +1.35(+2.69%) |
Nov 12, 2007 | 50.37 | 50.84 | 50.06 | 50.12 | 11,816,047 | -0.84(-1.64%) |
Nov 09, 2007 | 51.59 | 51.59 | 50.81 | 50.95 | 13,302,193 | -1.01(-1.94%) |
Nov 08, 2007 | 51.75 | 52.23 | 51.46 | 51.96 | 15,830,723 | +0.09(+0.18%) |
Nov 07, 2007 | 52.37 | 52.64 | 51.71 | 51.87 | 12,762,124 | -0.92(-1.74%) |
Nov 06, 2007 | 52.39 | 52.79 | 52.34 | 52.79 | 10,570,502 | +0.79(+1.51%) |
Nov 05, 2007 | 52.04 | 52.23 | 51.76 | 52.00 | 10,927,828 | -0.84(-1.59%) |
Nov 02, 2007 | 52.54 | 52.84 | 52.20 | 52.84 | 15,334,122 | +0.29(+0.56%) |
Nov 01, 2007 | 52.84 | 52.93 | 52.37 | 52.55 | 15,098,329 | -1.13(-2.10%) |
Oct 31, 2007 | 53.22 | 53.93 | 53.13 | 53.68 | 14,037,363 | +0.75(+1.41%) |
Oct 30, 2007 | 52.99 | 53.20 | 52.90 | 52.93 | 13,390,028 | -0.42(-0.79%) |
Oct 29, 2007 | 53.15 | 53.43 | 53.10 | 53.35 | 9,215,359 | +0.39(+0.73%) |
Oct 26, 2007 | 52.64 | 53.00 | 52.52 | 52.97 | 9,612,839 | +0.94(+1.81%) |
Oct 25, 2007 | 51.93 | 52.02 | 51.59 | 52.02 | 13,684,850 | +0.24(+0.46%) |
Oct 24, 2007 | 51.67 | 51.82 | 51.02 | 51.79 | 15,748,606 | -0.11(-0.22%) |
Oct 23, 2007 | 51.83 | 52.00 | 51.49 | 51.90 | 11,383,717 | +0.72(+1.41%) |
Oct 22, 2007 | 50.70 | 51.18 | 50.69 | 51.18 | 10,753,471 | -0.06(-0.12%) |
Oct 19, 2007 | 52.12 | 52.12 | 51.21 | 51.24 | 14,808,997 | -1.15(-2.20%) |
Oct 18, 2007 | 52.15 | 52.46 | 52.12 | 52.39 | 6,295,851 | +0.12(+0.24%) |
Oct 17, 2007 | 52.34 | 52.42 | 51.85 | 52.27 | 10,923,892 | +0.55(+1.06%) |
Oct 16, 2007 | 51.90 | 51.98 | 51.68 | 51.72 | 11,853,458 | -0.81(-1.54%) |
Oct 15, 2007 | 52.91 | 52.94 | 52.27 | 52.53 | 8,706,807 | -0.43(-0.81%) |
Oct 12, 2007 | 52.70 | 53.05 | 52.64 | 52.96 | 6,948,383 | +0.23(+0.44%) |
Oct 11, 2007 | 53.37 | 53.37 | 52.53 | 52.73 | 11,313,428 | +0.24(+0.46%) |
Oct 10, 2007 | 52.18 | 52.57 | 51.88 | 52.49 | 9,609,854 | -0.10(-0.19%) |
Oct 09, 2007 | 52.10 | 52.61 | 52.10 | 52.59 | 7,693,223 | +0.58(+1.11%) |
Oct 08, 2007 | 51.51 | 53.12 | 51.48 | 52.01 | 6,023,023 | -0.49(-0.93%) |
Oct 05, 2007 | 52.15 | 52.64 | 52.15 | 52.49 | 8,708,826 | +0.53(+1.02%) |
Oct 04, 2007 | 51.96 | 52.11 | 51.76 | 51.96 | 4,882,201 | +0.18(+0.35%) |
Oct 03, 2007 | 52.01 | 52.02 | 51.70 | 51.78 | 10,931,024 | -0.24(-0.46%) |
Oct 02, 2007 | 52.12 | 52.16 | 51.79 | 52.02 | 9,289,396 | -0.13(-0.25%) |
Oct 01, 2007 | 51.58 | 52.34 | 51.53 | 52.15 | 13,541,149 | +0.66(+1.28%) |
Sep 28, 2007 | 51.48 | 51.70 | 51.23 | 51.49 | 20,233,824 | +0.08(+0.16%) |
Sep 27, 2007 | 51.38 | 51.45 | 50.16 | 51.41 | 9,702,077 | +0.67(+1.33%) |
Sep 26, 2007 | 50.78 | 50.88 | 50.52 | 50.73 | 8,870,213 | +0.25(+0.49%) |
Sep 25, 2007 | 50.12 | 50.53 | 50.12 | 50.49 | 7,484,377 | +0.06(+0.12%) |
Sep 24, 2007 | 50.65 | 51.06 | 50.34 | 50.42 | 9,466,606 | +0.11(+0.22%) |
Sep 21, 2007 | 50.41 | 50.62 | 50.31 | 50.31 | 9,318,563 | +0.22(+0.44%) |
Sep 20, 2007 | 50.22 | 50.42 | 49.88 | 50.09 | 12,116,257 | -0.04(-0.09%) |
Sep 19, 2007 | 50.19 | 50.45 | 49.99 | 50.14 | 10,981,514 | +0.45(+0.90%) |
Sep 18, 2007 | 48.50 | 49.76 | 48.32 | 49.69 | 16,074,532 | +1.56(+3.25%) |
Sep 17, 2007 | 48.35 | 48.52 | 47.95 | 48.12 | 9,253,468 | -0.69(-1.41%) |
Sep 14, 2007 | 48.56 | 48.96 | 48.48 | 48.81 | 8,396,055 | -0.29(-0.58%) |
Sep 13, 2007 | 49.08 | 49.29 | 48.91 | 49.09 | 11,560,228 | +0.21(+0.42%) |
Sep 12, 2007 | 48.60 | 49.05 | 48.55 | 48.89 | 7,956,569 | +0.05(+0.10%) |
Sep 11, 2007 | 48.40 | 48.85 | 48.34 | 48.84 | 11,618,370 | +0.83(+1.73%) |
Sep 10, 2007 | 48.35 | 48.37 | 47.63 | 48.01 | 6,734,018 | -0.20(-0.41%) |
Sep 07, 2007 | 48.30 | 48.45 | 48.02 | 48.21 | 12,505,020 | -0.59(-1.21%) |
Sep 06, 2007 | 48.66 | 49.06 | 48.16 | 48.80 | 7,939,970 | +0.18(+0.37%) |
Sep 05, 2007 | 48.71 | 48.76 | 48.41 | 48.62 | 11,791,908 | -0.72(-1.45%) |
Sep 04, 2007 | 48.76 | 49.55 | 48.69 | 49.34 | 8,748,975 | +0.43(+0.88%) |
Aug 31, 2007 | 49.07 | 49.23 | 48.74 | 48.91 | 11,730,972 | +0.86(+1.79%) |
Aug 30, 2007 | 47.88 | 48.44 | 47.63 | 48.05 | 9,747,418 | -0.34(-0.70%) |
Aug 29, 2007 | 47.81 | 48.47 | 47.65 | 48.38 | 9,558,944 | +1.08(+2.29%) |
Aug 28, 2007 | 48.08 | 48.10 | 47.09 | 47.30 | 13,252,687 | -0.97(-2.01%) |
Aug 27, 2007 | 48.60 | 48.61 | 48.27 | 48.27 | 12,337,357 | -0.52(-1.06%) |
Aug 24, 2007 | 48.07 | 48.81 | 48.02 | 48.79 | 7,798,672 | +0.84(+1.74%) |
Aug 23, 2007 | 48.27 | 48.28 | 47.67 | 47.95 | 7,923,086 | +0.21(+0.44%) |
Aug 22, 2007 | 47.42 | 47.80 | 47.36 | 47.74 | 13,277,343 | +1.10(+2.37%) |
Aug 21, 2007 | 46.60 | 46.91 | 46.51 | 46.64 | 11,039,776 | -0.03(-0.07%) |
Aug 20, 2007 | 46.85 | 46.89 | 46.23 | 46.67 | 12,251,950 | +0.15(+0.32%) |
Aug 17, 2007 | 46.73 | 46.99 | 46.02 | 46.52 | 18,575,592 | +0.42(+0.92%) |
Aug 16, 2007 | 44.26 | 46.13 | 42.08 | 46.10 | 36,624,160 | -0.20(-0.43%) |
Aug 15, 2007 | 46.81 | 47.70 | 46.18 | 46.30 | 18,023,416 | -1.11(-2.34%) |
Aug 14, 2007 | 48.25 | 48.27 | 47.24 | 47.41 | 12,965,128 | -0.46(-0.96%) |
Aug 13, 2007 | 48.35 | 48.48 | 47.87 | 47.87 | 9,532,638 | +0.09(+0.20%) |
Aug 10, 2007 | 47.57 | 48.22 | 47.38 | 47.77 | 17,843,750 | -0.84(-1.72%) |
Aug 09, 2007 | 48.79 | 49.22 | 48.51 | 48.61 | 14,186,268 | -1.43(-2.85%) |
Aug 08, 2007 | 49.72 | 50.30 | 49.67 | 50.04 | 13,809,940 | +0.80(+1.62%) |
Aug 07, 2007 | 48.72 | 49.51 | 48.68 | 49.24 | 13,322,659 | +0.17(+0.34%) |
Aug 06, 2007 | 48.81 | 49.22 | 48.50 | 49.07 | 11,582,547 | +0.52(+1.07%) |
Aug 03, 2007 | 48.76 | 49.43 | 48.52 | 48.55 | 12,644,503 | -0.88(-1.78%) |
Aug 02, 2007 | 49.25 | 49.48 | 48.97 | 49.43 | 14,460,406 | +0.15(+0.30%) |
Aug 01, 2007 | 49.03 | 49.65 | 48.48 | 49.28 | 18,196,622 | +0.08(+0.16%) |
Jul 31, 2007 | 49.73 | 49.97 | 49.13 | 49.20 | 18,396,152 | -0.06(-0.13%) |
Jul 30, 2007 | 49.11 | 49.44 | 48.86 | 49.26 | 14,470,099 | +0.86(+1.78%) |
Jul 27, 2007 | 49.03 | 49.25 | 48.33 | 48.40 | 15,855,818 | -0.68(-1.38%) |
Jul 26, 2007 | 50.53 | 50.53 | 48.65 | 49.08 | 21,906,774 | -1.69(-3.33%) |
Jul 25, 2007 | 51.10 | 51.13 | 50.40 | 50.77 | 14,223,766 | -0.14(-0.27%) |
Jul 24, 2007 | 51.54 | 51.54 | 50.67 | 50.91 | 15,728,473 | -0.78(-1.51%) |
Jul 23, 2007 | 51.74 | 51.91 | 51.62 | 51.69 | 8,046,934 | +0.31(+0.61%) |
Jul 20, 2007 | 51.87 | 51.91 | 51.23 | 51.38 | 9,023,680 | -0.54(-1.03%) |
Jul 19, 2007 | 52.04 | 52.17 | 51.86 | 51.91 | 8,960,615 | +0.29(+0.57%) |
Jul 18, 2007 | 51.62 | 51.80 | 51.26 | 51.62 | 16,072,249 | -0.18(-0.35%) |
Jul 17, 2007 | 51.91 | 52.04 | 51.80 | 51.80 | 6,424,623 | -0.17(-0.34%) |
Jul 16, 2007 | 52.09 | 52.18 | 51.92 | 51.98 | 5,618,841 | -0.12(-0.23%) |
Jul 13, 2007 | 51.81 | 55.30 | 51.80 | 52.09 | 8,390,656 | -0.04(-0.07%) |
Jul 12, 2007 | 51.51 | 52.24 | 51.51 | 52.13 | 8,056,722 | +0.72(+1.39%) |
Jul 11, 2007 | 51.12 | 51.45 | 51.04 | 51.41 | 8,744,574 | +0.48(+0.94%) |
Jul 10, 2007 | 51.28 | 51.42 | 50.88 | 50.93 | 9,239,139 | -0.63(-1.22%) |
Jul 09, 2007 | 51.61 | 51.69 | 51.50 | 51.56 | 9,645,320 | +0.12(+0.24%) |
Jul 06, 2007 | 51.20 | 51.47 | 51.10 | 51.44 | 5,310,190 | +0.37(+0.72%) |
Jul 05, 2007 | 51.25 | 51.31 | 50.90 | 51.07 | 9,971,101 | -0.26(-0.50%) |
Jul 03, 2007 | 51.23 | 51.50 | 51.16 | 51.33 | 3,442,724 | +0.24(+0.48%) |
Jul 02, 2007 | 50.78 | 51.11 | 50.62 | 51.08 | 10,197,418 | +0.73(+1.45%) |
Jun 29, 2007 | 50.35 | 50.60 | 50.09 | 50.35 | 16,443,794 | +0.32(+0.64%) |
Jun 28, 2007 | 50.05 | 50.32 | 49.94 | 50.04 | 12,506,290 | +0.09(+0.17%) |
Jun 27, 2007 | 49.42 | 49.97 | 49.39 | 49.95 | 9,936,788 | +0.36(+0.72%) |
Jun 26, 2007 | 50.14 | 50.19 | 49.59 | 49.59 | 13,409,559 | -0.25(-0.50%) |
Jun 25, 2007 | 49.91 | 50.31 | 49.68 | 49.84 | 9,998,518 | -0.01(-0.02%) |
Jun 22, 2007 | 50.37 | 50.40 | 49.75 | 49.86 | 12,230,060 | -0.70(-1.38%) |
Jun 21, 2007 | 50.19 | 50.78 | 50.04 | 50.55 | 7,955,870 | +0.46(+0.91%) |
Jun 20, 2007 | 50.92 | 50.96 | 50.07 | 50.10 | 8,272,665 | -0.60(-1.18%) |
Jun 19, 2007 | 50.57 | 50.76 | 50.49 | 50.70 | 5,706,846 | +0.05(+0.10%) |
Jun 18, 2007 | 50.75 | 50.80 | 50.49 | 50.65 | 6,951,419 | +0.28(+0.56%) |
Jun 15, 2007 | 50.52 | 50.69 | 50.37 | 50.37 | 7,813,911 | +0.41(+0.81%) |
Jun 14, 2007 | 49.67 | 50.03 | 49.63 | 49.96 | 11,403,267 | +0.37(+0.74%) |
Jun 13, 2007 | 49.13 | 49.65 | 49.07 | 49.59 | 13,023,987 | +0.64(+1.30%) |
Jun 12, 2007 | 49.30 | 49.63 | 48.93 | 48.96 | 10,474,850 | -0.80(-1.60%) |
Jun 11, 2007 | 49.55 | 49.96 | 49.46 | 49.76 | 5,729,370 | +0.08(+0.16%) |
Jun 08, 2007 | 49.28 | 49.73 | 49.09 | 49.67 | 8,293,805 | +0.54(+1.09%) |
Jun 07, 2007 | 49.14 | 49.99 | 49.05 | 49.14 | 16,081,920 | -0.85(-1.71%) |
Jun 06, 2007 | 50.53 | 50.56 | 49.92 | 49.99 | 8,747,827 | -0.73(-1.44%) |
Jun 05, 2007 | 50.92 | 50.95 | 50.50 | 50.72 | 6,451,343 | -0.26(-0.51%) |
Jun 04, 2007 | 50.83 | 50.99 | 50.83 | 50.98 | 7,811,665 | +0.14(+0.27%) |
Jun 01, 2007 | 50.72 | 50.87 | 50.69 | 50.85 | 5,467,184 | +0.33(+0.65%) |
May 31, 2007 | 50.44 | 50.58 | 50.37 | 50.52 | 14,947,055 | +0.25(+0.50%) |
May 30, 2007 | 49.62 | 50.27 | 49.60 | 50.27 | 8,420,726 | +0.21(+0.42%) |
May 29, 2007 | 50.20 | 50.29 | 49.84 | 50.05 | 8,550,966 | +0.06(+0.12%) |
May 25, 2007 | 49.84 | 49.99 | 49.74 | 49.99 | 9,965,896 | +0.32(+0.64%) |
May 24, 2007 | 50.17 | 50.27 | 49.53 | 49.67 | 9,727,523 | -0.48(-0.96%) |
May 23, 2007 | 50.40 | 50.49 | 50.08 | 50.15 | 17,778,826 | +0.26(+0.51%) |
May 22, 2007 | 50.12 | 50.15 | 49.90 | 49.90 | 5,783,306 | +0.04(+0.09%) |
May 21, 2007 | 49.97 | 50.05 | 49.84 | 49.86 | 12,275,339 | -0.24(-0.47%) |
May 18, 2007 | 49.96 | 50.19 | 49.86 | 50.09 | 6,123,870 | +0.39(+0.78%) |
May 17, 2007 | 49.67 | 49.82 | 49.54 | 49.71 | 6,204,504 | -0.26(-0.51%) |
May 16, 2007 | 49.95 | 50.00 | 49.62 | 49.96 | 8,658,397 | +0.07(+0.15%) |
May 15, 2007 | 49.70 | 50.22 | 49.64 | 49.89 | 10,278,363 | +0.09(+0.18%) |
May 14, 2007 | 50.30 | 50.30 | 49.58 | 49.80 | 9,083,427 | -0.19(-0.37%) |
May 11, 2007 | 49.46 | 50.02 | 49.46 | 49.99 | 8,406,742 | +0.83(+1.69%) |
May 10, 2007 | 49.75 | 49.87 | 49.04 | 49.16 | 11,404,877 | -0.99(-1.98%) |
May 09, 2007 | 49.92 | 50.18 | 49.84 | 50.15 | 12,380,094 | +0.27(+0.55%) |
May 08, 2007 | 49.91 | 49.91 | 49.60 | 49.87 | 14,248,258 | -0.41(-0.82%) |
May 07, 2007 | 50.30 | 50.37 | 50.25 | 50.29 | 7,454,688 | +0.07(+0.15%) |
May 04, 2007 | 50.00 | 50.22 | 50.00 | 50.21 | 10,273,461 | +0.47(+0.94%) |
May 03, 2007 | 49.70 | 49.74 | 49.51 | 49.74 | 8,854,247 | +0.07(+0.14%) |
May 02, 2007 | 49.44 | 49.72 | 49.38 | 49.67 | 10,211,306 | +0.37(+0.76%) |
May 01, 2007 | 49.47 | 49.50 | 49.03 | 49.30 | 8,581,281 | -0.05(-0.10%) |
Apr 30, 2007 | 49.51 | 49.75 | 49.24 | 49.35 | 10,081,875 | -0.18(-0.36%) |
Apr 27, 2007 | 49.44 | 49.62 | 49.32 | 49.53 | 6,155,760 | -0.11(-0.21%) |
Apr 26, 2007 | 49.84 | 49.84 | 49.41 | 49.64 | 15,332,491 | -0.23(-0.46%) |
Apr 25, 2007 | 49.66 | 49.89 | 49.44 | 49.87 | 10,561,160 | +0.46(+0.93%) |
Apr 24, 2007 | 49.37 | 49.47 | 49.18 | 49.41 | 12,934,712 | -0.03(-0.06%) |
Apr 23, 2007 | 49.62 | 49.67 | 49.40 | 49.44 | 10,025,315 | -0.49(-0.97%) |
Apr 20, 2007 | 49.76 | 49.92 | 49.65 | 49.92 | 10,673,413 | +0.57(+1.15%) |
Apr 19, 2007 | 49.04 | 49.49 | 49.01 | 49.36 | 10,243,172 | -0.19(-0.38%) |
Apr 18, 2007 | 49.44 | 49.71 | 49.37 | 49.54 | 9,299,985 | -0.02(-0.04%) |
Apr 17, 2007 | 49.56 | 49.64 | 49.34 | 49.56 | 39,958,360 | +0.01(+0.01%) |
Apr 16, 2007 | 49.41 | 49.67 | 49.39 | 49.56 | 19,335,048 | +0.52(+1.06%) |
Apr 13, 2007 | 48.96 | 49.06 | 48.78 | 49.04 | 5,953,603 | +0.16(+0.33%) |
Apr 12, 2007 | 48.43 | 48.93 | 48.33 | 48.88 | 9,635,728 | +0.32(+0.67%) |
Apr 11, 2007 | 48.88 | 48.91 | 48.43 | 48.55 | 12,398,473 | -0.24(-0.49%) |
Apr 10, 2007 | 48.66 | 48.88 | 48.61 | 48.79 | 8,200,142 | +0.36(+0.75%) |
Apr 09, 2007 | 48.47 | 48.53 | 48.33 | 48.43 | 6,581,583 | -0.04(-0.08%) |
Apr 05, 2007 | 48.32 | 48.55 | 48.27 | 48.47 | 4,894,828 | +0.17(+0.36%) |
Apr 04, 2007 | 48.16 | 48.32 | 48.04 | 48.29 | 12,527,016 | +0.20(+0.41%) |
Apr 03, 2007 | 47.89 | 48.38 | 47.86 | 48.09 | 8,641,691 | +0.40(+0.84%) |
Apr 02, 2007 | 47.57 | 47.77 | 47.41 | 47.69 | 12,354,943 | +0.15(+0.31%) |
Mar 30, 2007 | 47.48 | 47.69 | 47.43 | 47.54 | 13,641,768 | +0.05(+0.11%) |
Mar 29, 2007 | 47.55 | 47.62 | 47.22 | 47.49 | 11,195,401 | +0.41(+0.87%) |
Mar 28, 2007 | 47.20 | 47.31 | 46.94 | 47.08 | 11,643,391 | -0.42(-0.88%) |
Mar 27, 2007 | 47.71 | 47.71 | 47.35 | 47.50 | 7,540,101 | -0.21(-0.44%) |
Mar 26, 2007 | 47.67 | 47.78 | 47.26 | 47.71 | 7,597,365 | +0.02(+0.04%) |
Mar 23, 2007 | 47.69 | 47.82 | 47.61 | 47.69 | 8,600,210 | +0.11(+0.24%) |
Mar 22, 2007 | 47.74 | 47.80 | 47.47 | 47.58 | 6,575,593 | -0.18(-0.38%) |
Mar 21, 2007 | 46.91 | 47.83 | 46.76 | 47.76 | 10,449,827 | +1.00(+2.13%) |
Mar 20, 2007 | 46.28 | 46.81 | 46.26 | 46.76 | 7,182,722 | +0.39(+0.85%) |
Mar 19, 2007 | 46.15 | 46.37 | 46.06 | 46.37 | 10,044,807 | +0.70(+1.54%) |
Mar 16, 2007 | 45.78 | 46.03 | 45.55 | 45.67 | 7,473,855 | +0.06(+0.12%) |
Mar 15, 2007 | 45.32 | 45.70 | 45.30 | 45.61 | 6,919,339 | +0.21(+0.45%) |
Mar 14, 2007 | 45.09 | 45.45 | 44.53 | 45.40 | 14,917,393 | +0.02(+0.04%) |
Mar 13, 2007 | 46.49 | 46.25 | 45.32 | 45.39 | 9,254,658 | -1.10(-2.37%) |
Mar 12, 2007 | 46.16 | 46.53 | 46.12 | 46.49 | 8,249,728 | +0.29(+0.63%) |
Mar 09, 2007 | 46.27 | 46.32 | 46.00 | 46.20 | 13,556,848 | +0.07(+0.16%) |
Mar 08, 2007 | 45.99 | 46.26 | 45.98 | 46.12 | 8,510,545 | +0.54(+1.18%) |
Mar 07, 2007 | 45.55 | 45.88 | 45.47 | 45.59 | 9,633,371 | +0.01(+0.03%) |
Mar 06, 2007 | 45.16 | 45.67 | 45.04 | 45.57 | 14,289,412 | +1.37(+3.10%) |
Mar 05, 2007 | 44.55 | 45.04 | 44.20 | 44.20 | 13,280,472 | -0.94(-2.07%) |
Mar 02, 2007 | 45.45 | 45.62 | 45.10 | 45.14 | 11,149,668 | -0.62(-1.35%) |
Mar 01, 2007 | 45.50 | 45.92 | 44.89 | 45.75 | 17,734,016 | -0.49(-1.06%) |
Feb 28, 2007 | 46.13 | 46.55 | 46.06 | 46.25 | 13,050,935 | +0.34(+0.75%) |
Feb 27, 2007 | 47.17 | 47.38 | 45.52 | 45.90 | 20,820,574 | -2.08(-4.33%) |
Feb 26, 2007 | 48.10 | 48.12 | 47.82 | 47.98 | 6,467,112 | +0.17(+0.37%) |
Feb 23, 2007 | 47.72 | 47.87 | 47.68 | 47.80 | 5,980,014 | +0.15(+0.31%) |
Feb 22, 2007 | 47.55 | 47.67 | 47.49 | 47.65 | 6,941,635 | +0.21(+0.45%) |
Feb 21, 2007 | 47.28 | 47.46 | 47.19 | 47.44 | 10,938,256 | -0.29(-0.60%) |
Feb 20, 2007 | 47.58 | 48.00 | 47.38 | 47.73 | 12,289,979 | +0.11(+0.24%) |
Feb 16, 2007 | 47.58 | 47.97 | 47.07 | 47.62 | 7,858,824 | -0.02(-0.04%) |
Feb 15, 2007 | 47.62 | 47.70 | 47.49 | 47.64 | 6,722,844 | +0.06(+0.12%) |
Feb 14, 2007 | 47.17 | 47.63 | 47.15 | 47.58 | 8,884,698 | +0.64(+1.35%) |
Feb 13, 2007 | 46.65 | 46.97 | 46.61 | 46.94 | 7,329,021 | +0.59(+1.28%) |
Feb 12, 2007 | 46.46 | 46.49 | 46.27 | 46.35 | 9,378,796 | -0.18(-0.39%) |
Feb 09, 2007 | 46.80 | 46.85 | 46.40 | 46.53 | 7,436,801 | -0.20(-0.43%) |
Feb 08, 2007 | 46.50 | 46.76 | 46.42 | 46.73 | 6,163,676 | -0.19(-0.40%) |
Feb 07, 2007 | 46.87 | 47.04 | 46.78 | 46.92 | 8,215,562 | +0.13(+0.28%) |
Feb 06, 2007 | 46.75 | 46.83 | 46.55 | 46.79 | 7,213,680 | +0.36(+0.78%) |
Feb 05, 2007 | 46.31 | 46.49 | 46.27 | 46.43 | 5,356,043 | -0.14(-0.31%) |
Feb 02, 2007 | 46.60 | 46.64 | 46.45 | 46.57 | 11,508,171 | -0.10(-0.21%) |