Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.49 | 22.85 | 21.85 | 22.03 | 12,513,627 | -0.12(-0.53%) |
Nov 29, 2007 | 23.08 | 23.08 | 21.88 | 22.15 | 10,130,883 | -0.96(-4.15%) |
Nov 28, 2007 | 22.68 | 23.34 | 22.07 | 23.10 | 11,749,534 | +0.55(+2.45%) |
Nov 27, 2007 | 22.85 | 23.54 | 22.36 | 22.55 | 9,959,712 | -0.36(-1.58%) |
Nov 26, 2007 | 23.77 | 23.96 | 22.91 | 22.91 | 11,500,524 | -0.55(-2.32%) |
Nov 23, 2007 | 23.08 | 23.62 | 22.93 | 23.46 | 3,462,786 | +0.51(+2.20%) |
Nov 21, 2007 | 22.33 | 23.37 | 21.81 | 22.95 | 11,788,469 | +0.49(+2.16%) |
Nov 20, 2007 | 21.80 | 23.15 | 21.80 | 22.47 | 27,617,982 | +2.42(+12.09%) |
Nov 19, 2007 | 21.03 | 21.13 | 20.00 | 20.04 | 9,971,443 | -1.31(-6.12%) |
Nov 16, 2007 | 22.11 | 22.20 | 21.00 | 21.35 | 10,206,444 | -0.65(-2.96%) |
Nov 15, 2007 | 21.92 | 22.70 | 21.70 | 22.00 | 9,804,015 | -0.76(-3.32%) |
Nov 14, 2007 | 23.38 | 23.64 | 22.43 | 22.76 | 13,216,433 | +0.10(+0.43%) |
Nov 13, 2007 | 22.21 | 23.79 | 22.21 | 22.66 | 9,499,665 | +0.97(+4.49%) |
Nov 12, 2007 | 21.27 | 22.82 | 21.03 | 21.68 | 11,235,840 | +0.42(+1.97%) |
Nov 09, 2007 | 21.02 | 21.84 | 20.90 | 21.27 | 8,560,603 | -0.25(-1.16%) |
Nov 08, 2007 | 22.57 | 22.92 | 20.92 | 21.51 | 14,538,793 | -0.60(-2.70%) |
Nov 07, 2007 | 21.67 | 22.46 | 21.50 | 22.11 | 11,162,038 | +0.18(+0.81%) |
Nov 06, 2007 | 22.15 | 22.89 | 21.63 | 21.93 | 13,616,273 | -0.69(-3.05%) |
Nov 05, 2007 | 23.73 | 23.79 | 22.14 | 22.62 | 12,608,552 | -1.35(-5.62%) |
Nov 02, 2007 | 24.92 | 25.03 | 23.72 | 23.97 | 9,992,280 | -0.82(-3.31%) |
Nov 01, 2007 | 25.57 | 25.70 | 24.78 | 24.79 | 6,371,652 | -1.11(-4.29%) |
Oct 31, 2007 | 26.33 | 26.33 | 25.35 | 25.90 | 7,935,444 | -0.15(-0.58%) |
Oct 30, 2007 | 26.20 | 26.25 | 25.67 | 26.05 | 7,224,887 | +0.39(+1.54%) |
Oct 29, 2007 | 25.53 | 26.07 | 25.49 | 25.66 | 6,577,823 | +0.14(+0.57%) |
Oct 26, 2007 | 25.34 | 25.57 | 24.82 | 25.51 | 6,701,617 | +0.37(+1.49%) |
Oct 25, 2007 | 24.96 | 25.57 | 24.73 | 25.14 | 7,112,892 | +0.14(+0.58%) |
Oct 24, 2007 | 25.09 | 25.55 | 24.63 | 25.00 | 9,421,732 | -0.31(-1.22%) |
Oct 23, 2007 | 25.88 | 25.93 | 24.82 | 25.30 | 8,326,620 | -0.40(-1.56%) |
Oct 22, 2007 | 25.15 | 26.07 | 25.05 | 25.70 | 8,253,532 | +0.36(+1.43%) |
Oct 19, 2007 | 26.11 | 26.55 | 25.29 | 25.34 | 7,285,107 | -0.91(-3.48%) |
Oct 18, 2007 | 26.40 | 26.95 | 26.01 | 26.26 | 11,331,628 | -0.53(-1.99%) |
Oct 17, 2007 | 27.23 | 27.47 | 26.37 | 26.79 | 9,604,985 | -0.22(-0.83%) |
Oct 16, 2007 | 27.27 | 27.42 | 26.63 | 27.01 | 11,690,524 | -0.66(-2.40%) |
Oct 15, 2007 | 28.77 | 28.88 | 27.42 | 27.67 | 10,629,064 | -1.09(-3.79%) |
Oct 12, 2007 | 29.49 | 29.53 | 28.24 | 28.77 | 12,072,031 | -0.77(-2.60%) |
Oct 11, 2007 | 30.16 | 31.26 | 29.03 | 29.53 | 23,463,960 | -2.39(-7.49%) |
Oct 10, 2007 | 31.93 | 32.26 | 31.72 | 31.92 | 5,433,377 | -0.23(-0.71%) |
Oct 09, 2007 | 32.35 | 32.35 | 31.76 | 32.15 | 4,621,027 | -0.19(-0.59%) |
Oct 08, 2007 | 32.61 | 32.80 | 32.27 | 32.34 | 3,463,182 | -0.50(-1.52%) |
Oct 05, 2007 | 32.41 | 33.17 | 32.25 | 32.84 | 4,374,506 | +0.76(+2.37%) |
Oct 04, 2007 | 32.52 | 32.67 | 31.90 | 32.08 | 3,510,537 | -0.41(-1.25%) |
Oct 03, 2007 | 31.89 | 33.00 | 31.81 | 32.49 | 6,237,047 | +0.45(+1.41%) |
Oct 02, 2007 | 30.97 | 32.11 | 30.96 | 32.04 | 4,089,460 | +0.99(+3.17%) |
Oct 01, 2007 | 30.74 | 31.30 | 30.42 | 31.05 | 5,724,666 | +0.26(+0.83%) |
Sep 28, 2007 | 31.07 | 31.57 | 30.72 | 30.79 | 5,000,631 | -0.25(-0.80%) |
Sep 27, 2007 | 31.73 | 31.73 | 30.92 | 31.04 | 4,665,033 | -0.61(-1.93%) |
Sep 26, 2007 | 31.98 | 32.30 | 31.61 | 31.65 | 4,527,383 | -0.16(-0.50%) |
Sep 25, 2007 | 32.50 | 32.50 | 31.48 | 31.81 | 5,356,329 | -1.49(-4.48%) |
Sep 24, 2007 | 33.36 | 33.51 | 32.84 | 33.30 | 3,338,779 | -0.02(-0.06%) |
Sep 21, 2007 | 33.24 | 33.45 | 32.71 | 33.32 | 7,454,429 | -0.01(-0.02%) |
Sep 20, 2007 | 33.92 | 34.02 | 32.96 | 33.33 | 3,801,369 | -0.76(-2.22%) |
Sep 19, 2007 | 33.80 | 34.49 | 33.72 | 34.08 | 5,955,961 | +0.37(+1.09%) |
Sep 18, 2007 | 32.27 | 33.97 | 32.00 | 33.72 | 5,480,123 | +1.66(+5.18%) |
Sep 17, 2007 | 32.28 | 32.29 | 31.67 | 32.06 | 4,092,551 | -0.40(-1.23%) |
Sep 14, 2007 | 31.57 | 32.63 | 31.40 | 32.46 | 4,016,980 | +0.62(+1.96%) |
Sep 13, 2007 | 31.09 | 32.14 | 30.97 | 31.83 | 4,957,083 | +1.00(+3.26%) |
Sep 12, 2007 | 30.80 | 31.01 | 30.61 | 30.83 | 4,131,334 | -0.26(-0.84%) |
Sep 11, 2007 | 30.67 | 31.33 | 30.47 | 31.09 | 4,555,857 | +0.55(+1.78%) |
Sep 10, 2007 | 31.00 | 31.12 | 30.13 | 30.54 | 3,716,099 | -0.31(-1.00%) |
Sep 07, 2007 | 30.93 | 31.21 | 30.54 | 30.85 | 6,861,955 | -0.70(-2.23%) |
Sep 06, 2007 | 31.52 | 32.11 | 31.06 | 31.56 | 7,006,609 | +0.56(+1.82%) |
Sep 05, 2007 | 30.77 | 31.34 | 30.18 | 30.99 | 9,312,555 | +0.14(+0.45%) |
Sep 04, 2007 | 31.36 | 31.49 | 30.76 | 30.85 | 6,954,477 | -0.74(-2.33%) |
Aug 31, 2007 | 31.43 | 32.31 | 30.60 | 31.59 | 6,111,731 | +0.37(+1.18%) |
Aug 30, 2007 | 31.20 | 31.37 | 30.89 | 31.22 | 4,097,987 | -0.41(-1.29%) |
Aug 29, 2007 | 31.00 | 31.66 | 30.69 | 31.63 | 4,076,365 | +0.83(+2.69%) |
Aug 28, 2007 | 31.42 | 31.52 | 30.75 | 30.80 | 6,000,727 | -0.74(-2.35%) |
Aug 27, 2007 | 32.04 | 32.44 | 31.47 | 31.54 | 4,405,568 | -0.53(-1.64%) |
Aug 24, 2007 | 31.13 | 32.27 | 30.84 | 32.07 | 4,462,060 | +1.12(+3.63%) |
Aug 23, 2007 | 31.39 | 31.59 | 30.70 | 30.95 | 4,225,283 | -0.01(-0.02%) |
Aug 22, 2007 | 30.21 | 31.29 | 30.21 | 30.95 | 5,539,508 | +1.06(+3.54%) |
Aug 21, 2007 | 29.49 | 30.11 | 29.19 | 29.89 | 4,357,908 | -0.03(-0.09%) |
Aug 20, 2007 | 30.97 | 31.20 | 29.26 | 29.92 | 7,067,753 | -0.95(-3.08%) |
Aug 17, 2007 | 30.47 | 31.13 | 29.65 | 30.87 | 8,808,034 | +0.56(+1.86%) |
Aug 16, 2007 | 29.97 | 30.53 | 28.96 | 30.31 | 7,427,446 | +0.00(+0.00%) |
Aug 15, 2007 | 30.53 | 31.52 | 30.01 | 30.31 | 7,313,731 | -0.50(-1.62%) |
Aug 14, 2007 | 31.89 | 31.96 | 30.80 | 30.81 | 4,941,757 | -1.12(-3.50%) |
Aug 13, 2007 | 32.59 | 33.15 | 31.52 | 31.92 | 5,174,978 | -0.03(-0.10%) |
Aug 10, 2007 | 32.77 | 32.86 | 31.29 | 31.96 | 8,398,116 | -1.26(-3.80%) |
Aug 09, 2007 | 32.84 | 35.12 | 31.81 | 33.22 | 9,731,292 | -0.35(-1.04%) |
Aug 08, 2007 | 32.47 | 33.91 | 31.71 | 33.57 | 9,680,188 | +1.59(+4.97%) |
Aug 07, 2007 | 31.52 | 32.18 | 30.73 | 31.98 | 8,805,503 | +0.62(+1.99%) |
Aug 06, 2007 | 30.25 | 31.35 | 29.68 | 31.35 | 6,202,167 | +0.90(+2.95%) |
Aug 03, 2007 | 30.83 | 31.64 | 30.43 | 30.45 | 4,805,055 | -1.18(-3.74%) |
Aug 02, 2007 | 31.78 | 31.86 | 30.84 | 31.64 | 4,672,983 | +0.35(+1.13%) |
Aug 01, 2007 | 31.23 | 31.37 | 30.62 | 31.28 | 6,776,654 | +0.03(+0.11%) |
Jul 31, 2007 | 32.08 | 32.84 | 31.16 | 31.25 | 9,227,488 | +0.34(+1.10%) |
Jul 30, 2007 | 30.34 | 31.11 | 29.88 | 30.91 | 9,737,040 | +2.07(+7.17%) |
Jul 27, 2007 | 28.92 | 29.94 | 28.57 | 28.84 | 9,137,889 | +0.30(+1.06%) |
Jul 26, 2007 | 28.90 | 29.24 | 28.04 | 28.54 | 8,082,533 | -0.76(-2.58%) |
Jul 25, 2007 | 29.78 | 29.88 | 28.92 | 29.29 | 6,140,633 | -0.35(-1.20%) |
Jul 24, 2007 | 30.49 | 30.74 | 29.54 | 29.65 | 5,552,013 | -1.16(-3.77%) |
Jul 23, 2007 | 31.67 | 31.67 | 30.65 | 30.81 | 5,119,553 | -0.35(-1.14%) |
Jul 20, 2007 | 32.44 | 32.52 | 31.14 | 31.16 | 3,649,558 | -0.77(-2.41%) |
Jul 19, 2007 | 31.46 | 32.08 | 31.26 | 31.93 | 3,710,016 | +0.66(+2.12%) |
Jul 18, 2007 | 31.39 | 31.88 | 31.02 | 31.27 | 4,723,961 | -0.17(-0.54%) |
Jul 17, 2007 | 31.69 | 31.69 | 31.20 | 31.44 | 4,754,110 | -0.32(-1.01%) |
Jul 16, 2007 | 32.38 | 32.44 | 31.65 | 31.76 | 3,302,387 | -0.69(-2.13%) |
Jul 13, 2007 | 31.98 | 32.52 | 31.72 | 32.45 | 3,721,733 | +0.31(+0.96%) |
Jul 12, 2007 | 32.56 | 32.77 | 31.67 | 32.14 | 6,348,162 | +0.47(+1.49%) |
Jul 11, 2007 | 31.10 | 31.81 | 30.99 | 31.67 | 6,215,730 | +0.44(+1.41%) |
Jul 10, 2007 | 31.84 | 31.87 | 30.93 | 31.23 | 9,336,833 | -1.01(-3.14%) |
Jul 09, 2007 | 32.52 | 32.55 | 32.07 | 32.24 | 4,265,330 | -0.32(-0.99%) |
Jul 06, 2007 | 32.48 | 32.63 | 32.13 | 32.56 | 6,710,600 | -0.01(-0.04%) |
Jul 05, 2007 | 32.64 | 32.81 | 32.31 | 32.57 | 6,453,572 | -0.09(-0.28%) |
Jul 03, 2007 | 33.13 | 33.17 | 32.52 | 32.67 | 2,296,505 | -0.50(-1.50%) |
Jul 02, 2007 | 33.59 | 33.66 | 33.07 | 33.17 | 5,269,232 | -0.41(-1.21%) |
Jun 29, 2007 | 33.11 | 33.95 | 33.05 | 33.57 | 5,075,090 | +0.50(+1.51%) |
Jun 28, 2007 | 32.95 | 33.62 | 32.78 | 33.07 | 4,749,085 | +0.12(+0.38%) |
Jun 27, 2007 | 32.41 | 32.99 | 31.92 | 32.95 | 9,077,895 | -0.02(-0.06%) |
Jun 26, 2007 | 33.49 | 33.49 | 32.93 | 32.97 | 5,075,090 | -0.29(-0.87%) |
Jun 25, 2007 | 33.53 | 33.68 | 33.03 | 33.26 | 3,266,223 | -0.24(-0.73%) |
Jun 22, 2007 | 33.62 | 33.82 | 33.36 | 33.50 | 3,082,510 | -0.14(-0.43%) |
Jun 21, 2007 | 33.40 | 33.80 | 33.10 | 33.64 | 3,334,668 | +0.25(+0.75%) |
Jun 20, 2007 | 33.87 | 34.12 | 33.33 | 33.40 | 3,960,946 | -0.45(-1.34%) |
Jun 19, 2007 | 34.18 | 34.24 | 33.52 | 33.85 | 5,060,320 | -0.38(-1.11%) |
Jun 18, 2007 | 34.95 | 35.11 | 34.01 | 34.23 | 3,794,517 | -0.55(-1.59%) |
Jun 15, 2007 | 35.16 | 35.46 | 34.73 | 34.78 | 4,067,686 | +0.00(+0.00%) |
Jun 14, 2007 | 34.37 | 34.89 | 34.35 | 34.78 | 3,614,232 | +0.45(+1.32%) |
Jun 13, 2007 | 33.99 | 34.34 | 33.82 | 34.33 | 3,164,280 | +0.56(+1.67%) |
Jun 12, 2007 | 34.49 | 34.49 | 33.62 | 33.76 | 3,947,546 | -0.73(-2.11%) |
Jun 11, 2007 | 34.66 | 34.66 | 34.10 | 34.49 | 2,670,475 | -0.26(-0.76%) |
Jun 08, 2007 | 34.34 | 34.76 | 34.08 | 34.75 | 3,436,526 | +0.95(+2.82%) |
Jun 07, 2007 | 35.78 | 35.33 | 33.76 | 33.80 | 4,654,298 | -1.02(-2.94%) |
Jun 06, 2007 | 34.80 | 34.91 | 34.40 | 34.83 | 4,981,892 | +0.03(+0.08%) |
Jun 05, 2007 | 35.02 | 35.10 | 34.62 | 34.80 | 4,717,565 | -0.36(-1.03%) |
Jun 04, 2007 | 35.10 | 35.17 | 34.62 | 35.16 | 3,176,853 | +0.07(+0.21%) |
Jun 01, 2007 | 34.18 | 35.23 | 34.28 | 35.09 | 6,683,040 | +0.99(+2.89%) |
May 31, 2007 | 33.88 | 34.17 | 33.76 | 34.10 | 4,379,226 | +0.43(+1.29%) |
May 30, 2007 | 33.55 | 33.74 | 33.10 | 33.67 | 12,953,891 | +0.12(+0.37%) |
May 29, 2007 | 33.99 | 34.16 | 33.41 | 33.55 | 3,747,771 | -0.47(-1.37%) |
May 25, 2007 | 33.89 | 34.29 | 33.87 | 34.01 | 2,163,423 | +0.14(+0.43%) |
May 24, 2007 | 34.24 | 34.68 | 33.68 | 33.87 | 4,169,248 | -0.11(-0.33%) |
May 23, 2007 | 34.27 | 34.70 | 33.92 | 33.98 | 3,611,491 | -0.20(-0.60%) |
May 22, 2007 | 34.63 | 34.67 | 34.12 | 34.18 | 5,195,839 | -0.43(-1.23%) |
May 21, 2007 | 34.84 | 35.10 | 34.35 | 34.61 | 4,832,223 | -0.43(-1.22%) |
May 18, 2007 | 35.73 | 36.12 | 34.64 | 35.04 | 7,384,234 | +0.12(+0.34%) |
May 17, 2007 | 34.59 | 35.37 | 34.58 | 34.92 | 5,638,477 | +0.45(+1.30%) |
May 16, 2007 | 34.92 | 35.57 | 34.35 | 34.47 | 5,510,129 | -0.64(-1.83%) |
May 15, 2007 | 35.52 | 35.90 | 35.08 | 35.12 | 3,454,959 | -0.47(-1.33%) |
May 14, 2007 | 35.45 | 35.96 | 35.50 | 35.59 | 3,215,090 | +0.14(+0.39%) |
May 11, 2007 | 35.76 | 35.78 | 34.91 | 35.45 | 4,644,934 | -0.14(-0.39%) |
May 10, 2007 | 36.09 | 36.62 | 35.56 | 35.59 | 5,031,390 | -1.03(-2.82%) |
May 09, 2007 | 36.09 | 36.78 | 35.96 | 36.62 | 3,276,654 | +0.50(+1.38%) |
May 08, 2007 | 36.48 | 36.44 | 35.97 | 36.12 | 2,198,597 | -0.28(-0.76%) |
May 07, 2007 | 36.55 | 36.69 | 36.27 | 36.40 | 4,061,328 | -0.12(-0.32%) |
May 04, 2007 | 36.46 | 36.77 | 36.38 | 36.51 | 2,837,970 | +0.06(+0.16%) |
May 03, 2007 | 36.92 | 37.02 | 36.15 | 36.46 | 4,171,228 | -0.32(-0.86%) |
May 02, 2007 | 36.62 | 37.09 | 36.28 | 36.77 | 3,238,192 | +0.53(+1.47%) |
May 01, 2007 | 35.79 | 36.28 | 35.32 | 36.24 | 3,508,652 | +0.17(+0.47%) |
Apr 30, 2007 | 36.89 | 36.97 | 36.04 | 36.07 | 3,568,728 | -0.85(-2.29%) |
Apr 27, 2007 | 36.88 | 37.05 | 36.57 | 36.92 | 1,640,534 | +0.04(+0.11%) |
Apr 26, 2007 | 36.80 | 37.17 | 36.65 | 36.88 | 1,893,908 | +0.18(+0.48%) |
Apr 25, 2007 | 37.20 | 37.20 | 36.63 | 36.70 | 2,361,612 | -0.20(-0.53%) |
Apr 24, 2007 | 37.22 | 37.22 | 36.21 | 36.90 | 2,546,224 | -0.33(-0.88%) |
Apr 23, 2007 | 37.17 | 37.41 | 37.03 | 37.22 | 1,657,436 | -0.03(-0.07%) |
Apr 20, 2007 | 37.11 | 37.25 | 36.92 | 37.25 | 2,624,600 | +0.60(+1.63%) |
Apr 19, 2007 | 36.78 | 36.78 | 36.22 | 36.65 | 2,107,313 | +0.14(+0.38%) |
Apr 18, 2007 | 36.67 | 36.83 | 36.25 | 36.51 | 2,491,522 | -0.15(-0.41%) |
Apr 17, 2007 | 36.45 | 36.85 | 36.32 | 36.67 | 2,087,441 | +0.23(+0.63%) |
Apr 16, 2007 | 36.23 | 36.54 | 36.00 | 36.44 | 2,237,806 | +0.37(+1.02%) |
Apr 13, 2007 | 36.45 | 36.61 | 35.79 | 36.07 | 2,413,599 | -0.45(-1.24%) |
Apr 12, 2007 | 36.02 | 36.80 | 35.26 | 36.52 | 4,300,047 | +0.50(+1.39%) |
Apr 11, 2007 | 36.12 | 36.30 | 35.65 | 36.02 | 2,821,223 | -0.04(-0.11%) |
Apr 10, 2007 | 36.10 | 36.51 | 35.74 | 36.06 | 2,634,788 | +0.21(+0.59%) |
Apr 09, 2007 | 35.89 | 35.96 | 35.19 | 35.85 | 1,934,107 | +0.30(+0.85%) |
Apr 05, 2007 | 35.52 | 35.73 | 35.31 | 35.55 | 1,646,473 | +0.03(+0.09%) |
Apr 04, 2007 | 35.69 | 35.74 | 35.31 | 35.52 | 1,824,931 | -0.06(-0.17%) |
Apr 03, 2007 | 35.50 | 35.85 | 35.45 | 35.58 | 2,651,898 | +0.28(+0.80%) |
Apr 02, 2007 | 35.01 | 35.43 | 34.88 | 35.29 | 4,298,254 | +0.53(+1.51%) |
Mar 30, 2007 | 34.26 | 35.22 | 34.26 | 34.77 | 5,499,047 | +0.51(+1.50%) |
Mar 29, 2007 | 34.30 | 34.38 | 33.59 | 34.26 | 3,301,849 | +0.46(+1.36%) |
Mar 28, 2007 | 34.04 | 34.16 | 33.09 | 33.80 | 4,787,000 | -0.52(-1.51%) |
Mar 27, 2007 | 34.71 | 34.73 | 34.22 | 34.31 | 2,440,550 | -0.44(-1.27%) |
Mar 26, 2007 | 35.10 | 35.10 | 34.47 | 34.75 | 2,560,690 | -0.35(-0.99%) |
Mar 23, 2007 | 34.71 | 35.22 | 34.66 | 35.10 | 1,562,878 | +0.28(+0.81%) |
Mar 22, 2007 | 35.17 | 35.17 | 34.28 | 34.82 | 2,324,370 | +0.16(+0.45%) |
Mar 21, 2007 | 34.12 | 34.75 | 33.69 | 34.66 | 2,880,175 | +0.53(+1.56%) |
Mar 20, 2007 | 33.89 | 34.21 | 33.68 | 34.13 | 2,734,427 | +0.41(+1.21%) |
Mar 19, 2007 | 33.62 | 34.02 | 33.59 | 33.72 | 3,289,596 | +0.26(+0.77%) |
Mar 16, 2007 | 33.60 | 33.70 | 33.21 | 33.47 | 3,484,652 | -0.13(-0.39%) |
Mar 15, 2007 | 33.53 | 33.90 | 33.42 | 33.60 | 2,966,027 | +0.09(+0.27%) |
Mar 14, 2007 | 33.99 | 34.19 | 32.41 | 33.51 | 10,032,356 | -0.79(-2.30%) |
Mar 13, 2007 | 34.72 | 34.68 | 33.90 | 34.29 | 5,351,609 | -0.43(-1.23%) |
Mar 12, 2007 | 34.21 | 34.78 | 33.82 | 34.72 | 5,310,192 | +0.85(+2.52%) |
Mar 09, 2007 | 34.97 | 34.97 | 33.45 | 33.87 | 6,686,390 | -0.73(-2.11%) |
Mar 08, 2007 | 34.15 | 35.33 | 34.15 | 34.60 | 12,648,442 | +1.48(+4.48%) |
Mar 07, 2007 | 33.49 | 33.66 | 32.68 | 33.11 | 8,419,047 | -0.42(-1.25%) |
Mar 06, 2007 | 33.56 | 33.82 | 32.93 | 33.53 | 6,368,607 | +0.37(+1.13%) |
Mar 05, 2007 | 34.15 | 34.15 | 33.09 | 33.16 | 5,368,815 | -1.26(-3.66%) |
Mar 02, 2007 | 35.22 | 35.34 | 34.35 | 34.42 | 4,653,156 | -0.80(-2.27%) |
Mar 01, 2007 | 34.48 | 35.39 | 33.79 | 35.22 | 5,766,398 | +0.43(+1.23%) |
Feb 28, 2007 | 34.39 | 35.09 | 33.87 | 34.79 | 5,755,119 | +0.45(+1.30%) |
Feb 27, 2007 | 35.50 | 35.50 | 33.57 | 34.35 | 13,700,004 | -2.82(-7.60%) |
Feb 26, 2007 | 38.45 | 38.48 | 37.07 | 37.17 | 5,867,030 | -1.06(-2.78%) |
Feb 23, 2007 | 39.02 | 39.07 | 37.89 | 38.24 | 5,158,076 | -0.95(-2.41%) |
Feb 22, 2007 | 38.91 | 39.21 | 38.28 | 39.18 | 3,295,383 | +0.32(+0.83%) |
Feb 21, 2007 | 38.82 | 39.17 | 38.45 | 38.86 | 3,962,925 | +0.09(+0.22%) |
Feb 20, 2007 | 38.22 | 39.10 | 38.21 | 38.77 | 3,309,239 | +0.38(+0.99%) |
Feb 16, 2007 | 38.44 | 38.48 | 38.04 | 38.39 | 2,258,286 | -0.17(-0.44%) |
Feb 15, 2007 | 38.42 | 38.72 | 38.13 | 38.56 | 2,265,594 | +0.07(+0.17%) |
Feb 14, 2007 | 37.96 | 38.67 | 37.93 | 38.50 | 3,629,133 | +0.63(+1.66%) |
Feb 13, 2007 | 37.37 | 37.89 | 37.28 | 37.87 | 2,199,498 | +0.60(+1.62%) |
Feb 12, 2007 | 37.80 | 37.89 | 37.19 | 37.26 | 3,060,968 | -0.09(-0.25%) |
Feb 09, 2007 | 37.60 | 37.76 | 37.06 | 37.36 | 2,741,432 | -0.07(-0.18%) |
Feb 08, 2007 | 37.33 | 37.50 | 36.97 | 37.42 | 2,951,562 | +0.09(+0.25%) |
Feb 07, 2007 | 37.25 | 37.45 | 36.78 | 37.33 | 1,977,503 | +0.09(+0.25%) |
Feb 06, 2007 | 37.27 | 37.50 | 36.97 | 37.24 | 3,466,989 | +0.13(+0.35%) |
Feb 05, 2007 | 37.31 | 37.60 | 37.04 | 37.11 | 2,730,012 | -0.12(-0.32%) |
Feb 02, 2007 | 37.39 | 37.47 | 37.00 | 37.22 | 1,901,979 | -0.17(-0.46%) |
Feb 01, 2007 | 37.24 | 37.50 | 36.80 | 37.39 | 3,405,929 | +0.81(+2.21%) |
Jan 31, 2007 | 35.81 | 36.77 | 35.66 | 36.59 | 3,016,123 | +0.77(+2.16%) |
Jan 30, 2007 | 36.02 | 36.09 | 35.20 | 35.81 | 3,978,913 | +0.06(+0.17%) |
Jan 29, 2007 | 35.27 | 35.80 | 34.98 | 35.75 | 2,840,254 | +0.52(+1.47%) |
Jan 26, 2007 | 35.37 | 35.57 | 34.99 | 35.23 | 2,771,733 | +0.07(+0.21%) |
Jan 25, 2007 | 36.09 | 36.11 | 35.07 | 35.16 | 2,118,504 | -0.93(-2.58%) |
Jan 24, 2007 | 35.60 | 36.12 | 35.44 | 36.09 | 2,266,508 | +0.67(+1.89%) |
Jan 23, 2007 | 35.60 | 35.90 | 35.25 | 35.42 | 3,002,571 | -0.18(-0.52%) |
Jan 22, 2007 | 36.12 | 36.14 | 35.23 | 35.61 | 2,986,431 | -0.53(-1.47%) |
Jan 19, 2007 | 36.48 | 36.48 | 35.79 | 36.14 | 3,933,994 | -0.33(-0.90%) |
Jan 18, 2007 | 35.52 | 36.65 | 35.52 | 36.47 | 3,944,501 | +0.61(+1.70%) |
Jan 17, 2007 | 36.09 | 36.28 | 35.69 | 35.86 | 2,533,281 | -0.24(-0.66%) |
Jan 16, 2007 | 35.98 | 36.12 | 35.56 | 36.09 | 2,475,572 | +0.10(+0.27%) |
Jan 12, 2007 | 35.17 | 36.12 | 35.12 | 36.00 | 5,088,033 | +0.84(+2.39%) |
Jan 11, 2007 | 34.52 | 35.30 | 34.45 | 35.16 | 4,043,780 | +0.77(+2.23%) |
Jan 10, 2007 | 34.27 | 34.50 | 34.03 | 34.39 | 2,996,785 | +0.16(+0.48%) |
Jan 09, 2007 | 33.85 | 34.28 | 33.59 | 34.22 | 3,147,226 | +0.37(+1.09%) |
Jan 08, 2007 | 33.68 | 34.14 | 33.49 | 33.85 | 3,458,766 | +0.18(+0.53%) |
Jan 05, 2007 | 34.32 | 34.32 | 33.59 | 33.68 | 4,058,550 | -0.64(-1.88%) |
Jan 04, 2007 | 33.75 | 34.57 | 33.62 | 34.32 | 6,537,167 | +0.57(+1.69%) |
Jan 03, 2007 | 32.84 | 33.75 | 32.84 | 33.75 | 7,834,947 | +1.35(+4.15%) |
Dec 29, 2006 | 31.96 | 32.54 | 31.94 | 32.40 | 3,565,049 | +0.54(+1.69%) |
Dec 28, 2006 | 31.87 | 32.18 | 31.65 | 31.86 | 1,329,299 | -0.01(-0.02%) |
Dec 27, 2006 | 31.83 | 32.00 | 31.47 | 31.87 | 2,157,941 | +0.18(+0.56%) |
Dec 26, 2006 | 32.60 | 32.60 | 31.42 | 31.69 | 2,728,032 | -0.39(-1.21%) |
Dec 22, 2006 | 31.75 | 32.29 | 31.67 | 32.08 | 3,544,797 | +0.41(+1.29%) |
Dec 21, 2006 | 32.31 | 32.34 | 31.60 | 31.67 | 4,172,903 | -0.54(-1.67%) |
Dec 20, 2006 | 32.58 | 32.88 | 32.17 | 32.21 | 3,219,858 | -0.39(-1.21%) |
Dec 19, 2006 | 32.36 | 32.71 | 31.98 | 32.61 | 3,024,041 | -0.05(-0.14%) |
Dec 18, 2006 | 33.17 | 33.30 | 32.51 | 32.65 | 3,223,969 | -0.38(-1.15%) |
Dec 15, 2006 | 33.68 | 33.76 | 32.90 | 33.03 | 3,789,949 | -0.21(-0.63%) |
Dec 14, 2006 | 32.67 | 33.47 | 32.65 | 33.24 | 2,941,512 | +0.51(+1.56%) |
Dec 13, 2006 | 32.74 | 32.84 | 32.46 | 32.73 | 2,910,601 | +0.47(+1.47%) |
Dec 12, 2006 | 32.43 | 32.75 | 31.90 | 32.26 | 3,467,293 | -0.32(-0.97%) |
Dec 11, 2006 | 31.89 | 32.69 | 31.55 | 32.57 | 4,270,202 | +0.65(+2.04%) |
Dec 08, 2006 | 32.12 | 32.31 | 31.87 | 31.92 | 2,796,705 | -0.33(-1.02%) |
Dec 07, 2006 | 32.54 | 32.82 | 32.17 | 32.25 | 3,025,411 | -0.33(-1.01%) |
Dec 06, 2006 | 32.27 | 32.65 | 32.27 | 32.58 | 3,270,715 | +0.20(+0.61%) |
Dec 05, 2006 | 31.73 | 32.38 | 31.58 | 32.38 | 4,777,254 | +0.63(+1.99%) |
Dec 04, 2006 | 31.62 | 32.08 | 31.53 | 31.75 | 4,336,134 | +0.35(+1.13%) |