| Date | Open | High | Low | Close | Volume | Adj Close* | | 14-Mar-08 | 775.00 | 779.50 | 742.30 | 752.95 | 1,265,200 | 374.62 | | 13-Mar-08 | 808.00 | 808.00 | 760.05 | 778.40 | 425,100 | 387.29 | | 12-Mar-08 | 804.00 | 825.00 | 793.70 | 812.00 | 548,200 | 404.00 | | 11-Mar-08 | 770.00 | 793.00 | 768.50 | 789.10 | 470,400 | 392.61 | | 10-Mar-08 | 749.85 | 826.00 | 740.00 | 802.80 | 920,300 | 399.43 | | 7-Mar-08 | 746.50 | 763.70 | 725.00 | 751.30 | 1,566,100 | 373.80 | | 6-Mar-08 | 750.20 | 750.20 | 750.20 | 750.20 | 0 | 373.26 | | 5-Mar-08 | 775.00 | 775.00 | 741.00 | 750.20 | 495,600 | 373.26 | | 4-Mar-08 | 788.00 | 799.90 | 752.50 | 769.00 | 681,200 | 382.61 | | 3-Mar-08 | 839.00 | 839.00 | 781.00 | 790.55 | 584,500 | 393.33 | | 29-Feb-08 | 840.00 | 840.00 | 801.80 | 825.60 | 745,800 | 410.77 | | 28-Feb-08 | 841.65 | 848.00 | 833.00 | 844.45 | 143,300 | 420.15 | | 27-Feb-08 | 843.50 | 857.00 | 836.00 | 841.65 | 511,100 | 418.76 | | 26-Feb-08 | 863.00 | 863.00 | 832.00 | 838.80 | 680,700 | 417.34 | | 25-Feb-08 | 872.00 | 874.75 | 834.90 | 850.55 | 434,200 | 423.18 | | 22-Feb-08 | 860.05 | 865.00 | 847.00 | 850.30 | 347,500 | 423.06 | | 21-Feb-08 | 870.00 | 883.00 | 853.00 | 868.50 | 281,000 | 432.12 | | 20-Feb-08 | 880.00 | 885.00 | 860.00 | 867.00 | 597,800 | 431.37 | | 19-Feb-08 | 883.00 | 892.50 | 875.00 | 887.60 | 293,300 | 441.62 | | 18-Feb-08 | 890.40 | 890.40 | 865.00 | 880.50 | 365,500 | 438.09 | | 15-Feb-08 | 860.00 | 889.00 | 858.00 | 881.60 | 361,000 | 438.63 | | 14-Feb-08 | 879.90 | 897.00 | 867.15 | 877.95 | 318,600 | 436.82 | | 13-Feb-08 | 860.15 | 880.00 | 820.00 | 857.70 | 453,300 | 426.74 | | 12-Feb-08 | 865.00 | 869.00 | 850.00 | 855.80 | 332,800 | 425.80 | | 11-Feb-08 | 850.00 | 889.95 | 825.00 | 848.95 | 1,074,300 | 422.39 | | 8-Feb-08 | 870.00 | 889.90 | 850.00 | 882.05 | 451,000 | 438.86 | | 7-Feb-08 | 920.00 | 924.40 | 853.20 | 862.55 | 685,700 | 429.16 | | 6-Feb-08 | 890.00 | 904.85 | 858.20 | 900.40 | 793,100 | 447.99 | | 5-Feb-08 | 927.10 | 945.80 | 901.00 | 935.95 | 899,900 | 465.68 | | 4-Feb-08 | 920.00 | 940.30 | 905.00 | 922.65 | 652,100 | 459.06 | | 1-Feb-08 | 870.10 | 921.00 | 858.10 | 907.75 | 586,200 | 451.64 | | 31-Jan-08 | 855.00 | 897.00 | 853.00 | 864.45 | 1,270,400 | 430.10 | | 30-Jan-08 | 874.00 | 874.00 | 846.00 | 852.30 | 1,025,700 | 424.06 | | 29-Jan-08 | 883.80 | 884.90 | 842.50 | 850.40 | 3,074,900 | 423.11 | | 28-Jan-08 | 890.00 | 890.00 | 845.00 | 869.70 | 642,000 | 432.71 | | 25-Jan-08 | 852.00 | 922.05 | 852.00 | 914.60 | 840,500 | 455.05 | | 24-Jan-08 | 865.00 | 868.40 | 835.00 | 850.00 | 3,343,400 | 422.91 | | 23-Jan-08 | 850.00 | 884.90 | 815.00 | 846.75 | 1,226,900 | 421.29 | | 22-Jan-08 | 800.00 | 870.00 | 700.00 | 849.30 | 1,119,300 | 422.56 | | 21-Jan-08 | 870.00 | 875.00 | 805.00 | 828.25 | 1,049,700 | 412.09 | | 18-Jan-08 | 870.00 | 890.00 | 852.00 | 873.90 | 2,072,400 | 434.80 | | 17-Jan-08 | 869.00 | 895.25 | 846.20 | 871.80 | 923,800 | 433.76 | | 16-Jan-08 | 862.00 | 876.00 | 820.00 | 864.85 | 1,889,300 | 430.30 | | 15-Jan-08 | 912.00 | 918.90 | 845.90 | 857.30 | 2,852,600 | 426.54 | | 14-Jan-08 | 970.00 | 970.00 | 903.05 | 907.30 | 2,140,000 | 451.42 | | 11-Jan-08 | 965.00 | 982.00 | 936.10 | 965.75 | 1,205,700 | 480.50 | | 10-Jan-08 | 976.00 | 984.80 | 950.00 | 965.95 | 594,500 | 480.60 | | 9-Jan-08 | 981.00 | 984.90 | 955.00 | 972.55 | 523,200 | 483.89 | | 8-Jan-08 | 947.05 | 978.40 | 947.05 | 974.15 | 841,200 | 484.68 | | 7-Jan-08 | 955.00 | 955.00 | 925.00 | 936.60 | 485,300 | 466.00 | | 4-Jan-08 | 954.80 | 959.50 | 942.00 | 948.25 | 416,500 | 471.79 | | 3-Jan-08 | 970.00 | 970.00 | 940.20 | 949.15 | 884,700 | 472.24 | | 2-Jan-08 | 971.00 | 979.80 | 951.40 | 966.80 | 342,100 | 481.02 | | 1-Jan-08 | 1,010.00 | 1,010.00 | 964.00 | 967.55 | 397,400 | 481.40 | | 31-Dec-07 | 980.00 | 1,027.00 | 971.00 | 994.55 | 793,900 | 494.83 | | 28-Dec-07 | 968.00 | 973.00 | 934.00 | 940.70 | 654,700 | 468.04 | | 27-Dec-07 | 993.00 | 994.90 | 950.50 | 966.30 | 542,300 | 480.78 | | 26-Dec-07 | 960.00 | 990.00 | 953.00 | 982.55 | 712,900 | 488.86 | | 25-Dec-07 | 970.15 | 970.15 | 970.15 | 970.15 | 0 | 482.69 | | 24-Dec-07 | 927.00 | 980.00 | 923.30 | 970.15 | 1,852,800 | 482.69 | | 21-Dec-07 | 914.60 | 914.60 | 914.60 | 914.60 | 0 | 455.05 | | 20-Dec-07 | 900.00 | 925.00 | 900.00 | 914.60 | 322,100 | 455.05 | | 19-Dec-07 | 915.00 | 924.45 | 901.50 | 907.10 | 685,600 | 451.32 | | 18-Dec-07 | 906.00 | 930.00 | 900.50 | 910.55 | 334,800 | 453.04 | | 17-Dec-07 | 944.00 | 950.00 | 894.00 | 904.75 | 1,444,200 | 450.15 | | 14-Dec-07 | 980.00 | 987.80 | 948.10 | 952.55 | 870,600 | 473.93 | | * Close price adjusted for dividends and splits. |
|
1.74% Nasdaq 
2.65 (0.94%) 
Historical Prices
