Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.60 | 41.35 | 40.00 | 40.32 | 3,500,452 | -0.63(-1.54%) |
Nov 29, 2007 | 41.30 | 41.70 | 40.79 | 40.95 | 1,619,311 | -0.47(-1.13%) |
Nov 28, 2007 | 40.70 | 41.49 | 40.24 | 41.42 | 2,265,212 | +0.36(+0.88%) |
Nov 27, 2007 | 40.50 | 41.37 | 40.40 | 41.06 | 3,174,951 | -0.11(-0.27%) |
Nov 26, 2007 | 42.55 | 42.89 | 41.17 | 41.17 | 2,319,692 | -1.23(-2.90%) |
Nov 23, 2007 | 41.75 | 42.88 | 41.47 | 42.40 | 2,641,878 | +1.21(+2.94%) |
Nov 21, 2007 | 41.44 | 41.75 | 40.25 | 41.19 | 2,939,116 | -0.34(-0.82%) |
Nov 20, 2007 | 39.01 | 41.54 | 39.01 | 41.53 | 3,932,204 | +3.26(+8.52%) |
Nov 19, 2007 | 39.89 | 39.99 | 38.00 | 38.27 | 2,552,216 | -1.57(-3.94%) |
Nov 16, 2007 | 40.16 | 40.19 | 39.29 | 39.84 | 2,616,590 | +0.08(+0.20%) |
Nov 15, 2007 | 40.50 | 40.82 | 39.31 | 39.76 | 3,442,672 | -1.39(-3.38%) |
Nov 14, 2007 | 41.35 | 41.70 | 41.02 | 41.15 | 2,487,509 | +0.48(+1.18%) |
Nov 13, 2007 | 41.12 | 41.39 | 40.50 | 40.67 | 3,098,531 | +0.14(+0.35%) |
Nov 12, 2007 | 42.25 | 42.36 | 40.43 | 40.53 | 3,683,820 | -2.38(-5.55%) |
Nov 09, 2007 | 42.65 | 43.54 | 42.37 | 42.91 | 4,760,317 | -0.24(-0.56%) |
Nov 08, 2007 | 43.05 | 43.79 | 42.26 | 43.15 | 6,174,631 | +0.37(+0.86%) |
Nov 07, 2007 | 43.60 | 43.67 | 42.45 | 42.78 | 4,624,229 | -0.52(-1.20%) |
Nov 06, 2007 | 43.60 | 43.93 | 43.07 | 43.30 | 4,417,596 | +0.30(+0.70%) |
Nov 05, 2007 | 41.89 | 43.40 | 41.89 | 43.00 | 3,732,324 | +0.39(+0.92%) |
Nov 02, 2007 | 40.75 | 42.63 | 40.21 | 42.61 | 3,485,270 | +2.22(+5.50%) |
Nov 01, 2007 | 41.06 | 41.60 | 40.18 | 40.39 | 3,187,305 | -1.61(-3.83%) |
Oct 31, 2007 | 41.00 | 42.35 | 40.59 | 42.00 | 5,523,950 | +1.63(+4.04%) |
Oct 30, 2007 | 41.21 | 41.53 | 40.37 | 40.37 | 2,340,287 | -1.62(-3.86%) |
Oct 29, 2007 | 41.86 | 43.00 | 41.58 | 41.99 | 3,165,035 | +0.57(+1.38%) |
Oct 26, 2007 | 41.50 | 41.70 | 41.05 | 41.42 | 3,030,692 | +0.59(+1.45%) |
Oct 25, 2007 | 41.24 | 41.25 | 40.35 | 40.83 | 2,303,057 | +0.23(+0.57%) |
Oct 24, 2007 | 40.39 | 40.75 | 39.50 | 40.60 | 2,331,995 | +0.16(+0.40%) |
Oct 23, 2007 | 39.59 | 40.45 | 39.50 | 40.44 | 2,390,010 | +0.37(+0.92%) |
Oct 19, 2007 | 40.87 | 40.98 | 39.67 | 40.07 | 3,079,302 | -0.93(-2.27%) |
Oct 18, 2007 | 40.08 | 41.22 | 40.05 | 41.00 | 4,132,853 | +1.26(+3.17%) |
Oct 17, 2007 | 41.76 | 41.76 | 39.71 | 39.74 | 4,399,694 | -1.51(-3.66%) |
Oct 16, 2007 | 41.92 | 42.03 | 41.09 | 41.25 | 3,456,094 | -0.78(-1.86%) |
Oct 15, 2007 | 41.83 | 42.24 | 41.41 | 42.03 | 3,325,071 | +0.80(+1.94%) |
Oct 12, 2007 | 40.92 | 41.37 | 40.52 | 41.23 | 2,387,762 | +0.32(+0.78%) |
Oct 11, 2007 | 41.60 | 41.94 | 40.05 | 40.91 | 4,703,172 | -0.26(-0.63%) |
Oct 10, 2007 | 41.56 | 42.00 | 41.11 | 41.17 | 3,331,865 | +0.02(+0.05%) |
Oct 09, 2007 | 40.05 | 41.40 | 39.96 | 41.15 | 3,160,136 | +0.96(+2.39%) |
Oct 08, 2007 | 39.56 | 40.44 | 39.50 | 40.19 | 4,966,126 | +0.00(+0.00%) |
Oct 05, 2007 | 39.56 | 40.44 | 39.50 | 40.19 | 4,966,126 | -0.21(-0.52%) |
Oct 04, 2007 | 39.26 | 40.45 | 39.18 | 40.40 | 3,759,320 | +1.03(+2.62%) |
Oct 03, 2007 | 39.38 | 39.55 | 39.01 | 39.37 | 2,496,240 | +0.18(+0.46%) |
Oct 02, 2007 | 39.90 | 40.02 | 38.84 | 39.19 | 4,187,890 | -1.67(-4.09%) |
Oct 01, 2007 | 40.20 | 41.09 | 40.20 | 40.86 | 3,807,848 | +0.91(+2.28%) |
Sep 28, 2007 | 39.92 | 40.89 | 39.61 | 39.95 | 5,266,004 | +0.62(+1.58%) |
Sep 27, 2007 | 39.21 | 39.73 | 38.75 | 39.33 | 3,227,045 | +0.58(+1.50%) |
Sep 26, 2007 | 39.37 | 39.68 | 37.90 | 38.75 | 4,567,700 | -0.46(-1.17%) |
Sep 25, 2007 | 39.20 | 39.71 | 39.06 | 39.21 | 3,533,917 | -0.79(-1.97%) |
Sep 24, 2007 | 39.89 | 40.63 | 39.71 | 40.00 | 3,108,712 | +0.11(+0.28%) |
Sep 21, 2007 | 41.00 | 41.00 | 39.84 | 39.89 | 7,352,181 | -1.03(-2.52%) |
Sep 20, 2007 | 40.00 | 41.00 | 39.35 | 40.92 | 6,120,720 | +1.67(+4.25%) |
Sep 19, 2007 | 39.62 | 40.20 | 38.92 | 39.25 | 4,054,995 | -0.02(-0.05%) |
Sep 18, 2007 | 38.49 | 39.46 | 37.70 | 39.27 | 3,920,767 | +0.85(+2.21%) |
Sep 17, 2007 | 38.85 | 39.00 | 38.18 | 38.42 | 2,492,398 | +0.11(+0.29%) |
Sep 14, 2007 | 38.50 | 39.48 | 37.90 | 38.31 | 3,072,033 | +0.07(+0.18%) |
Sep 13, 2007 | 38.40 | 38.58 | 38.02 | 38.24 | 2,410,115 | -0.48(-1.24%) |
Sep 12, 2007 | 38.76 | 39.00 | 38.28 | 38.72 | 2,942,501 | -0.43(-1.10%) |
Sep 11, 2007 | 38.75 | 39.53 | 38.27 | 39.15 | 4,000,429 | +0.19(+0.49%) |
Sep 10, 2007 | 38.83 | 39.25 | 38.11 | 38.96 | 3,602,297 | +0.30(+0.78%) |
Sep 07, 2007 | 39.00 | 39.31 | 38.17 | 38.66 | 6,407,896 | +0.56(+1.47%) |
Sep 06, 2007 | 35.60 | 38.38 | 35.60 | 38.10 | 10,101,630 | +3.06(+8.73%) |
Sep 05, 2007 | 34.81 | 35.62 | 34.67 | 35.04 | 1,904,043 | -0.05(-0.14%) |
Sep 04, 2007 | 34.65 | 35.37 | 34.32 | 35.09 | 2,567,529 | +0.76(+2.21%) |
Aug 31, 2007 | 33.99 | 34.45 | 33.80 | 34.33 | 2,800,084 | +1.00(+3.00%) |
Aug 30, 2007 | 33.52 | 33.52 | 33.03 | 33.33 | 1,913,736 | -0.42(-1.24%) |
Aug 29, 2007 | 33.06 | 33.85 | 33.05 | 33.75 | 4,117,110 | +0.91(+2.77%) |
Aug 28, 2007 | 33.58 | 33.85 | 32.65 | 32.84 | 2,993,742 | -1.04(-3.07%) |
Aug 27, 2007 | 34.38 | 34.49 | 33.56 | 33.88 | 1,963,677 | -0.83(-2.39%) |
Aug 24, 2007 | 34.64 | 35.00 | 34.04 | 34.71 | 1,815,557 | +0.23(+0.67%) |
Aug 23, 2007 | 35.40 | 35.68 | 33.96 | 34.48 | 2,169,469 | -0.86(-2.43%) |
Aug 22, 2007 | 34.56 | 35.51 | 34.16 | 35.34 | 2,000,892 | +1.26(+3.70%) |
Aug 21, 2007 | 33.51 | 34.29 | 33.42 | 34.08 | 1,431,461 | +0.57(+1.70%) |
Aug 20, 2007 | 32.45 | 34.19 | 32.45 | 33.51 | 1,663,025 | +1.08(+3.33%) |
Aug 17, 2007 | 33.34 | 33.80 | 32.03 | 32.43 | 5,383,190 | +0.04(+0.12%) |
Aug 16, 2007 | 33.40 | 33.43 | 31.09 | 32.39 | 6,316,465 | -1.86(-5.43%) |
Aug 15, 2007 | 34.73 | 35.37 | 34.06 | 34.25 | 2,453,647 | -0.61(-1.75%) |
Aug 14, 2007 | 35.76 | 35.98 | 34.86 | 34.86 | 2,234,419 | -0.57(-1.61%) |
Aug 13, 2007 | 36.00 | 36.13 | 35.31 | 35.43 | 1,912,835 | -0.60(-1.67%) |
Aug 10, 2007 | 35.92 | 36.94 | 35.50 | 36.03 | 4,058,113 | +0.25(+0.70%) |
Aug 09, 2007 | 35.29 | 35.99 | 34.85 | 35.78 | 4,961,411 | -0.09(-0.25%) |
Aug 08, 2007 | 35.58 | 36.24 | 35.34 | 35.87 | 4,627,733 | +0.43(+1.21%) |
Aug 07, 2007 | 34.95 | 35.70 | 34.80 | 35.44 | 2,309,447 | +0.57(+1.63%) |
Aug 06, 2007 | 34.70 | 35.32 | 34.60 | 34.87 | 2,569,845 | +0.00(+0.00%) |
Aug 03, 2007 | 34.70 | 35.32 | 34.60 | 34.87 | 2,569,845 | +0.03(+0.09%) |
Aug 02, 2007 | 35.15 | 35.30 | 34.66 | 34.84 | 1,679,733 | +0.27(+0.78%) |
Aug 01, 2007 | 34.50 | 35.18 | 34.17 | 34.57 | 2,472,637 | -0.47(-1.34%) |
Jul 31, 2007 | 35.70 | 36.04 | 34.91 | 35.04 | 2,602,539 | -0.52(-1.46%) |
Jul 30, 2007 | 33.90 | 35.56 | 33.89 | 35.56 | 2,354,429 | +1.67(+4.93%) |
Jul 27, 2007 | 34.19 | 34.63 | 33.58 | 33.89 | 2,457,465 | -0.45(-1.31%) |
Jul 26, 2007 | 34.88 | 35.00 | 33.97 | 34.34 | 3,571,672 | -1.10(-3.10%) |
Jul 25, 2007 | 34.95 | 35.44 | 34.72 | 35.44 | 108,371 | -0.01(-0.03%) |
Jul 24, 2007 | 36.12 | 36.17 | 35.45 | 35.45 | 54,993 | -0.75(-2.07%) |
Jul 23, 2007 | 35.90 | 36.25 | 35.62 | 36.20 | 1,954,221 | +0.07(+0.19%) |
Jul 20, 2007 | 35.75 | 36.19 | 35.50 | 36.13 | 3,085,829 | +0.38(+1.06%) |
Jul 19, 2007 | 35.30 | 35.79 | 35.17 | 35.75 | 3,177,395 | +0.51(+1.45%) |
Jul 18, 2007 | 33.53 | 35.33 | 33.50 | 35.24 | 3,692,561 | +1.79(+5.35%) |
Jul 17, 2007 | 33.30 | 33.50 | 33.03 | 33.45 | 2,173,167 | +0.17(+0.51%) |
Jul 16, 2007 | 33.34 | 33.57 | 32.80 | 33.28 | 2,200,891 | -0.31(-0.92%) |
Jul 13, 2007 | 33.48 | 33.68 | 33.27 | 33.59 | 1,600,093 | +0.25(+0.75%) |
Jul 12, 2007 | 32.84 | 33.39 | 32.84 | 33.34 | 3,073,825 | +0.64(+1.96%) |
Jul 11, 2007 | 33.01 | 33.12 | 32.47 | 32.70 | 2,056,835 | -0.36(-1.09%) |
Jul 10, 2007 | 32.86 | 33.15 | 32.76 | 33.06 | 2,349,559 | +0.26(+0.79%) |
Jul 09, 2007 | 32.50 | 32.98 | 32.37 | 32.80 | 2,417,665 | +0.64(+1.99%) |
Jul 06, 2007 | 31.57 | 32.45 | 31.42 | 32.16 | 1,806,679 | +0.42(+1.32%) |
Jul 05, 2007 | 31.48 | 31.80 | 31.09 | 31.74 | 2,375,232 | +0.20(+0.63%) |
Jul 03, 2007 | 31.32 | 31.59 | 31.09 | 31.54 | 1,836,814 | +0.56(+1.81%) |
Jul 02, 2007 | 30.78 | 31.00 | 30.49 | 30.98 | 2,241,211 | +0.00(+0.00%) |
Jun 29, 2007 | 30.78 | 31.00 | 30.49 | 30.98 | 2,241,211 | +0.51(+1.67%) |
Jun 28, 2007 | 30.68 | 30.85 | 30.44 | 30.47 | 2,188,515 | -0.20(-0.65%) |
Jun 27, 2007 | 30.05 | 30.67 | 29.80 | 30.67 | 2,360,855 | +0.59(+1.96%) |
Jun 26, 2007 | 30.95 | 31.00 | 29.91 | 30.08 | 2,734,054 | -0.86(-2.78%) |
Jun 25, 2007 | 31.61 | 31.64 | 30.90 | 30.94 | 1,924,864 | -0.86(-2.70%) |
Jun 22, 2007 | 31.74 | 31.85 | 31.24 | 31.80 | 1,806,229 | +0.06(+0.19%) |
Jun 21, 2007 | 31.30 | 31.80 | 31.09 | 31.74 | 2,032,204 | +0.47(+1.50%) |
Jun 20, 2007 | 31.34 | 31.60 | 31.21 | 31.27 | 2,323,680 | -0.08(-0.26%) |
Jun 19, 2007 | 31.11 | 31.40 | 30.92 | 31.35 | 2,212,478 | +0.20(+0.64%) |
Jun 18, 2007 | 31.24 | 31.40 | 31.09 | 31.15 | 1,658,757 | +0.02(+0.06%) |
Jun 15, 2007 | 30.35 | 31.15 | 30.32 | 31.13 | 4,707,947 | +0.78(+2.57%) |
Jun 14, 2007 | 30.10 | 30.47 | 30.05 | 30.35 | 1,821,799 | +0.23(+0.76%) |
Jun 13, 2007 | 30.21 | 30.36 | 29.85 | 30.12 | 2,684,387 | +0.09(+0.30%) |
Jun 12, 2007 | 30.02 | 30.43 | 30.01 | 30.03 | 1,992,729 | -0.27(-0.89%) |
Jun 11, 2007 | 30.35 | 30.69 | 30.15 | 30.30 | 2,123,576 | +0.32(+1.07%) |
Jun 08, 2007 | 29.92 | 30.33 | 29.74 | 29.98 | 2,432,406 | +0.01(+0.03%) |
Jun 07, 2007 | 30.20 | 30.71 | 29.82 | 29.97 | 2,966,042 | -0.38(-1.25%) |
Jun 06, 2007 | 30.71 | 30.82 | 30.33 | 30.35 | 3,232,614 | -0.56(-1.81%) |
Jun 05, 2007 | 30.95 | 31.21 | 30.78 | 30.91 | 2,056,386 | -0.05(-0.16%) |
Jun 04, 2007 | 31.14 | 31.14 | 30.68 | 30.96 | 2,428,507 | -0.24(-0.77%) |
Jun 01, 2007 | 31.28 | 31.56 | 31.00 | 31.20 | 5,820,126 | +0.12(+0.39%) |
May 31, 2007 | 31.00 | 31.33 | 30.95 | 31.08 | 5,056,986 | +0.29(+0.94%) |
May 30, 2007 | 30.60 | 30.97 | 30.50 | 30.79 | 1,970,045 | +0.17(+0.56%) |
May 29, 2007 | 31.66 | 31.66 | 30.62 | 30.62 | 2,516,025 | -0.54(-1.73%) |
May 25, 2007 | 31.61 | 31.61 | 31.01 | 31.16 | 2,192,713 | -0.28(-0.89%) |
May 24, 2007 | 32.07 | 32.31 | 31.44 | 31.44 | 1,542,344 | -0.77(-2.39%) |
May 23, 2007 | 32.49 | 32.50 | 31.95 | 32.21 | 1,787,333 | +0.17(+0.53%) |
May 22, 2007 | 32.80 | 32.90 | 32.03 | 32.04 | 1,703,599 | -0.50(-1.54%) |
May 21, 2007 | 32.49 | 32.73 | 32.17 | 32.54 | 1,696,611 | +0.00(+0.00%) |
May 18, 2007 | 32.49 | 32.73 | 32.17 | 32.54 | 1,696,611 | +0.11(+0.34%) |
May 17, 2007 | 32.73 | 32.73 | 32.20 | 32.43 | 1,705,118 | -0.43(-1.31%) |
May 16, 2007 | 32.98 | 33.02 | 32.43 | 32.86 | 1,926,598 | -0.30(-0.90%) |
May 15, 2007 | 32.78 | 33.37 | 32.68 | 33.16 | 2,694,750 | +0.27(+0.82%) |
May 14, 2007 | 33.33 | 33.70 | 32.70 | 32.89 | 2,067,353 | -0.61(-1.82%) |
May 11, 2007 | 33.57 | 33.85 | 33.42 | 33.50 | 1,776,970 | +0.22(+0.66%) |
May 10, 2007 | 33.70 | 33.98 | 33.10 | 33.28 | 2,170,686 | -0.91(-2.66%) |
May 09, 2007 | 34.26 | 34.79 | 34.02 | 34.19 | 2,747,612 | -0.24(-0.70%) |
May 08, 2007 | 34.11 | 34.47 | 33.79 | 34.43 | 1,870,500 | +0.31(+0.91%) |
May 07, 2007 | 34.00 | 34.57 | 34.00 | 34.12 | 2,305,896 | +0.31(+0.92%) |
May 04, 2007 | 34.17 | 34.42 | 33.55 | 33.81 | 3,133,254 | +0.23(+0.68%) |
May 03, 2007 | 33.00 | 33.82 | 32.54 | 33.58 | 3,863,273 | +0.87(+2.66%) |
May 02, 2007 | 31.16 | 32.96 | 31.14 | 32.71 | 4,602,139 | +1.56(+5.01%) |
May 01, 2007 | 31.11 | 31.25 | 30.75 | 31.15 | 1,915,062 | +0.00(+0.00%) |
Apr 30, 2007 | 31.90 | 31.90 | 31.11 | 31.15 | 1,555,963 | -0.72(-2.26%) |
Apr 27, 2007 | 31.83 | 31.89 | 31.46 | 31.87 | 1,301,036 | +0.12(+0.38%) |
Apr 26, 2007 | 31.77 | 32.02 | 31.66 | 31.75 | 1,699,812 | -0.32(-1.00%) |
Apr 25, 2007 | 31.95 | 32.29 | 31.78 | 32.07 | 1,831,018 | +0.19(+0.60%) |
Apr 24, 2007 | 31.88 | 32.22 | 31.76 | 31.88 | 1,866,243 | -0.12(-0.38%) |
Apr 23, 2007 | 32.43 | 32.43 | 31.85 | 32.00 | 2,067,918 | -0.55(-1.69%) |
Apr 20, 2007 | 32.77 | 32.95 | 32.34 | 32.55 | 1,904,870 | +0.10(+0.31%) |
Apr 19, 2007 | 32.76 | 32.76 | 32.34 | 32.45 | 2,049,698 | -0.69(-2.08%) |
Apr 18, 2007 | 33.38 | 33.40 | 33.02 | 33.14 | 1,362,781 | -0.24(-0.72%) |
Apr 17, 2007 | 33.60 | 33.78 | 33.24 | 33.38 | 1,604,745 | -0.18(-0.54%) |
Apr 16, 2007 | 33.30 | 33.73 | 33.25 | 33.56 | 1,791,547 | +0.20(+0.60%) |
Apr 13, 2007 | 33.12 | 33.48 | 32.82 | 33.36 | 2,689,766 | +0.51(+1.55%) |
Apr 12, 2007 | 32.90 | 32.99 | 32.69 | 32.85 | 1,626,975 | -0.12(-0.36%) |
Apr 11, 2007 | 33.59 | 33.83 | 32.86 | 32.97 | 2,596,669 | -0.55(-1.64%) |
Apr 10, 2007 | 33.85 | 33.99 | 33.48 | 33.52 | 1,575,904 | -0.09(-0.27%) |
Apr 09, 2007 | 33.83 | 34.10 | 33.55 | 33.61 | 890,712 | -0.10(-0.30%) |
Apr 05, 2007 | 33.95 | 34.18 | 33.65 | 33.71 | 2,531,684 | -0.27(-0.79%) |
Apr 04, 2007 | 33.98 | 34.16 | 33.72 | 33.98 | 2,171,216 | +0.22(+0.65%) |
Apr 03, 2007 | 33.24 | 33.92 | 33.18 | 33.76 | 2,158,288 | +0.54(+1.63%) |
Apr 02, 2007 | 32.89 | 33.39 | 32.81 | 33.22 | 2,336,242 | +0.28(+0.85%) |
Mar 30, 2007 | 33.48 | 33.50 | 32.90 | 32.94 | 1,408,998 | -0.46(-1.38%) |
Mar 29, 2007 | 33.38 | 33.62 | 33.00 | 33.40 | 1,550,838 | -0.12(-0.36%) |
Mar 28, 2007 | 33.73 | 33.75 | 33.35 | 33.52 | 2,280,379 | +0.00(+0.00%) |
Mar 27, 2007 | 33.59 | 33.66 | 33.34 | 33.52 | 1,148,900 | -0.23(-0.68%) |
Mar 26, 2007 | 34.05 | 34.05 | 33.54 | 33.75 | 2,332,230 | -0.05(-0.15%) |
Mar 23, 2007 | 33.71 | 33.82 | 33.34 | 33.80 | 1,317,752 | +0.09(+0.27%) |
Mar 22, 2007 | 33.90 | 34.06 | 33.59 | 33.71 | 1,735,626 | -0.08(-0.24%) |
Mar 21, 2007 | 33.42 | 33.79 | 33.06 | 33.79 | 1,515,827 | +0.58(+1.75%) |
Mar 20, 2007 | 33.72 | 33.75 | 33.21 | 33.21 | 1,414,542 | -0.31(-0.92%) |
Mar 19, 2007 | 33.00 | 33.69 | 33.00 | 33.52 | 2,593,472 | +0.56(+1.70%) |
Mar 16, 2007 | 33.18 | 33.48 | 32.51 | 32.96 | 5,103,370 | -0.07(-0.21%) |
Mar 15, 2007 | 32.71 | 33.42 | 32.60 | 33.03 | 2,528,770 | +0.63(+1.94%) |
Mar 14, 2007 | 32.01 | 32.60 | 31.71 | 32.40 | 3,185,923 | +0.19(+0.59%) |
Mar 13, 2007 | 33.25 | 33.57 | 32.11 | 32.21 | 2,626,894 | -1.10(-3.30%) |
Mar 12, 2007 | 32.75 | 33.44 | 32.69 | 33.31 | 1,794,753 | +0.51(+1.55%) |
Mar 09, 2007 | 33.18 | 33.23 | 32.78 | 32.80 | 1,848,777 | -0.19(-0.58%) |
Mar 08, 2007 | 33.50 | 33.74 | 32.93 | 32.99 | 1,974,264 | -0.21(-0.63%) |
Mar 07, 2007 | 33.36 | 33.59 | 33.07 | 33.20 | 1,675,093 | -0.10(-0.30%) |
Mar 06, 2007 | 33.44 | 33.60 | 33.00 | 33.30 | 2,503,874 | +0.35(+1.06%) |
Mar 05, 2007 | 33.09 | 33.56 | 32.80 | 32.95 | 3,229,858 | -0.67(-1.99%) |
Mar 02, 2007 | 33.93 | 34.41 | 33.29 | 33.62 | 2,843,061 | -0.72(-2.10%) |
Mar 01, 2007 | 34.51 | 35.00 | 34.02 | 34.34 | 4,117,699 | -0.58(-1.66%) |
Feb 28, 2007 | 35.12 | 35.31 | 34.63 | 34.92 | 4,277,725 | -0.08(-0.23%) |
Feb 27, 2007 | 35.80 | 36.18 | 34.43 | 35.00 | 3,493,274 | -1.36(-3.74%) |
Feb 26, 2007 | 36.69 | 36.69 | 35.92 | 36.36 | 6,335,793 | +0.37(+1.03%) |
Feb 23, 2007 | 36.90 | 37.02 | 35.97 | 35.99 | 3,399,402 | -0.48(-1.32%) |
Feb 22, 2007 | 37.32 | 37.80 | 36.38 | 36.47 | 3,461,882 | -0.78(-2.09%) |
Feb 21, 2007 | 36.35 | 37.50 | 35.76 | 37.25 | 4,299,382 | +0.92(+2.53%) |
Feb 20, 2007 | 36.10 | 36.33 | 35.78 | 36.33 | 1,532,642 | -0.05(-0.14%) |
Feb 16, 2007 | 36.63 | 36.63 | 36.16 | 36.38 | 1,326,702 | -0.26(-0.71%) |
Feb 15, 2007 | 36.35 | 36.71 | 36.08 | 36.64 | 1,690,727 | +0.09(+0.25%) |
Feb 14, 2007 | 36.45 | 37.12 | 36.43 | 36.55 | 1,633,559 | +0.43(+1.19%) |
Feb 13, 2007 | 35.85 | 36.32 | 35.85 | 36.12 | 1,638,557 | +0.48(+1.35%) |
Feb 12, 2007 | 35.90 | 36.28 | 35.55 | 35.64 | 2,034,159 | -0.43(-1.19%) |
Feb 09, 2007 | 36.45 | 36.63 | 35.95 | 36.07 | 2,555,677 | -0.30(-0.82%) |
Feb 08, 2007 | 36.00 | 36.44 | 35.81 | 36.37 | 1,967,271 | +0.48(+1.34%) |
Feb 07, 2007 | 36.00 | 36.33 | 35.65 | 35.89 | 1,837,707 | -0.21(-0.58%) |
Feb 06, 2007 | 36.12 | 36.20 | 35.65 | 36.10 | 1,410,877 | +0.11(+0.31%) |
Feb 05, 2007 | 35.70 | 36.00 | 35.45 | 35.99 | 1,823,883 | +0.48(+1.35%) |
Feb 02, 2007 | 35.60 | 35.80 | 35.17 | 35.51 | 2,388,798 | -0.09(-0.25%) |
Feb 01, 2007 | 35.30 | 35.90 | 35.25 | 35.60 | 2,941,090 | +0.78(+2.24%) |
Jan 31, 2007 | 34.62 | 35.31 | 34.62 | 34.82 | 1,953,216 | +0.09(+0.26%) |
Jan 30, 2007 | 34.45 | 34.90 | 34.36 | 34.73 | 1,877,914 | +0.37(+1.08%) |
Jan 29, 2007 | 34.28 | 34.86 | 34.18 | 34.36 | 1,643,164 | +0.06(+0.17%) |
Jan 26, 2007 | 34.65 | 34.69 | 34.24 | 34.30 | 2,263,742 | -0.35(-1.01%) |
Jan 25, 2007 | 35.10 | 35.47 | 34.42 | 34.65 | 6,152,932 | -0.24(-0.69%) |
Jan 24, 2007 | 34.25 | 35.00 | 34.14 | 34.89 | 3,526,154 | +0.26(+0.75%) |
Jan 23, 2007 | 34.01 | 34.65 | 33.98 | 34.63 | 2,008,899 | +1.20(+3.59%) |
Jan 22, 2007 | 33.70 | 33.82 | 33.12 | 33.43 | 1,637,408 | -0.08(-0.24%) |
Jan 19, 2007 | 33.40 | 33.74 | 33.19 | 33.51 | 1,766,481 | +0.22(+0.66%) |
Jan 18, 2007 | 34.10 | 34.29 | 33.25 | 33.29 | 2,356,087 | -0.67(-1.97%) |
Jan 17, 2007 | 34.01 | 34.43 | 33.86 | 33.96 | 1,986,647 | -0.10(-0.29%) |
Jan 16, 2007 | 34.17 | 34.23 | 33.75 | 34.06 | 2,012,407 | -0.05(-0.15%) |
Jan 12, 2007 | 34.14 | 34.33 | 33.92 | 34.11 | 2,273,508 | +0.20(+0.59%) |
Jan 11, 2007 | 34.11 | 34.61 | 33.82 | 33.91 | 2,727,465 | -0.18(-0.53%) |
Jan 10, 2007 | 34.16 | 34.33 | 33.82 | 34.09 | 2,760,080 | -0.47(-1.36%) |
Jan 09, 2007 | 34.31 | 34.81 | 33.80 | 34.56 | 2,650,953 | +0.10(+0.29%) |
Jan 08, 2007 | 34.66 | 34.83 | 34.17 | 34.46 | 2,201,023 | -0.12(-0.35%) |
Jan 05, 2007 | 34.50 | 34.67 | 33.97 | 34.58 | 3,108,171 | -0.42(-1.20%) |
Jan 04, 2007 | 34.89 | 35.40 | 34.72 | 35.00 | 1,712,162 | +0.00(+0.00%) |
Jan 03, 2007 | 36.23 | 36.37 | 34.84 | 35.00 | 2,882,394 | -0.85(-2.37%) |
Dec 29, 2006 | 35.71 | 35.88 | 35.47 | 35.85 | 755,197 | -0.05(-0.14%) |
Dec 28, 2006 | 35.75 | 35.92 | 35.51 | 35.90 | 1,672,657 | +0.41(+1.16%) |
Dec 27, 2006 | 34.91 | 35.50 | 34.90 | 35.49 | 1,296,203 | +1.13(+3.29%) |
Dec 26, 2006 | 34.85 | 34.85 | 34.25 | 34.36 | 1,108,394 | +0.00(+0.00%) |
Dec 22, 2006 | 34.85 | 34.85 | 34.25 | 34.36 | 1,108,394 | -0.35(-1.01%) |
Dec 21, 2006 | 34.92 | 34.95 | 34.45 | 34.71 | 1,616,914 | -0.04(-0.12%) |
Dec 20, 2006 | 35.02 | 35.21 | 34.65 | 34.75 | 1,243,849 | -0.52(-1.47%) |
Dec 19, 2006 | 35.08 | 35.42 | 34.97 | 35.27 | 2,270,508 | +0.34(+0.97%) |
Dec 18, 2006 | 34.90 | 35.23 | 34.45 | 34.93 | 2,185,406 | -0.19(-0.54%) |
Dec 15, 2006 | 35.84 | 35.88 | 34.85 | 35.12 | 5,254,376 | -0.58(-1.62%) |
Dec 14, 2006 | 34.82 | 35.72 | 34.82 | 35.70 | 2,371,433 | +0.81(+2.32%) |
Dec 13, 2006 | 34.51 | 35.00 | 34.30 | 34.89 | 1,460,331 | +0.22(+0.63%) |
Dec 12, 2006 | 34.89 | 35.08 | 34.37 | 34.67 | 1,937,169 | -0.24(-0.69%) |
Dec 11, 2006 | 34.75 | 35.33 | 34.64 | 34.91 | 1,637,862 | +0.21(+0.61%) |
Dec 08, 2006 | 35.45 | 35.62 | 34.45 | 34.70 | 2,170,223 | -0.67(-1.89%) |
Dec 07, 2006 | 35.10 | 35.49 | 34.44 | 35.37 | 1,573,361 | +0.47(+1.35%) |
Dec 06, 2006 | 34.97 | 35.56 | 34.86 | 34.90 | 1,964,778 | -0.41(-1.16%) |
Dec 05, 2006 | 35.75 | 35.90 | 35.08 | 35.31 | 2,294,341 | -0.58(-1.62%) |
Dec 04, 2006 | 35.26 | 36.07 | 35.26 | 35.89 | 2,092,038 | +0.27(+0.76%) |