Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 62.14 | 62.55 | 60.42 | 61.23 | 2,285,674 | -0.05(-0.09%) |
Nov 29, 2007 | 60.46 | 61.66 | 60.25 | 61.28 | 2,314,825 | +0.58(+0.95%) |
Nov 28, 2007 | 59.33 | 60.70 | 59.20 | 60.70 | 2,219,490 | +1.93(+3.29%) |
Nov 27, 2007 | 58.38 | 58.78 | 57.40 | 58.77 | 2,757,459 | +0.80(+1.38%) |
Nov 26, 2007 | 59.08 | 59.82 | 57.85 | 57.97 | 1,885,372 | -0.99(-1.67%) |
Nov 23, 2007 | 59.04 | 59.64 | 57.88 | 58.95 | 1,002,746 | +0.42(+0.72%) |
Nov 21, 2007 | 60.26 | 60.72 | 58.43 | 58.53 | 4,066,896 | -2.36(-3.87%) |
Nov 20, 2007 | 60.23 | 61.80 | 59.55 | 60.89 | 3,655,206 | +0.87(+1.45%) |
Nov 19, 2007 | 60.15 | 60.42 | 59.71 | 60.02 | 5,493,533 | -0.39(-0.65%) |
Nov 16, 2007 | 60.91 | 61.88 | 59.52 | 60.41 | 3,289,654 | -1.63(-2.62%) |
Nov 15, 2007 | 62.43 | 62.74 | 61.67 | 62.04 | 2,032,137 | -0.77(-1.23%) |
Nov 14, 2007 | 63.59 | 64.10 | 62.41 | 62.81 | 2,279,136 | -0.01(-0.01%) |
Nov 13, 2007 | 62.17 | 62.81 | 61.39 | 62.81 | 2,105,921 | +1.42(+2.31%) |
Nov 12, 2007 | 63.38 | 64.27 | 61.20 | 61.40 | 3,085,972 | -2.51(-3.93%) |
Nov 09, 2007 | 65.40 | 66.12 | 63.35 | 63.91 | 3,382,337 | -2.50(-3.76%) |
Nov 08, 2007 | 64.36 | 66.72 | 63.98 | 66.41 | 5,073,152 | +2.10(+3.27%) |
Nov 07, 2007 | 64.64 | 65.66 | 64.05 | 64.30 | 3,749,686 | -0.72(-1.10%) |
Nov 06, 2007 | 62.57 | 65.16 | 62.44 | 65.02 | 3,731,753 | +2.40(+3.84%) |
Nov 05, 2007 | 60.66 | 63.00 | 60.12 | 62.61 | 3,001,201 | +1.73(+2.84%) |
Nov 02, 2007 | 60.60 | 61.09 | 59.87 | 60.89 | 2,280,174 | +0.56(+0.93%) |
Nov 01, 2007 | 61.16 | 61.43 | 60.19 | 60.32 | 2,517,584 | -1.63(-2.63%) |
Oct 31, 2007 | 61.66 | 62.40 | 60.62 | 61.95 | 2,981,506 | +0.59(+0.95%) |
Oct 30, 2007 | 61.18 | 61.77 | 60.51 | 61.36 | 1,822,738 | +0.15(+0.24%) |
Oct 29, 2007 | 60.76 | 61.58 | 60.70 | 61.22 | 1,609,717 | +0.69(+1.13%) |
Oct 26, 2007 | 60.66 | 61.17 | 60.23 | 60.53 | 1,702,995 | +0.42(+0.69%) |
Oct 25, 2007 | 59.79 | 60.84 | 58.97 | 60.12 | 2,455,312 | -0.48(-0.79%) |
Oct 24, 2007 | 59.75 | 60.81 | 59.21 | 60.59 | 2,326,877 | +0.68(+1.13%) |
Oct 23, 2007 | 59.66 | 60.22 | 59.02 | 59.92 | 1,775,904 | +0.80(+1.36%) |
Oct 22, 2007 | 56.66 | 59.28 | 56.66 | 59.11 | 3,304,021 | +1.71(+2.98%) |
Oct 19, 2007 | 58.24 | 59.08 | 57.40 | 57.40 | 2,453,755 | -0.99(-1.70%) |
Oct 18, 2007 | 59.04 | 59.92 | 58.00 | 58.40 | 3,413,385 | +0.45(+0.77%) |
Oct 17, 2007 | 57.87 | 58.81 | 56.78 | 57.95 | 2,545,476 | +0.88(+1.54%) |
Oct 16, 2007 | 57.63 | 57.98 | 56.59 | 57.07 | 2,195,329 | -0.45(-0.78%) |
Oct 15, 2007 | 58.89 | 58.89 | 56.66 | 57.52 | 2,461,020 | -1.88(-3.17%) |
Oct 12, 2007 | 58.98 | 59.71 | 58.16 | 59.40 | 2,326,488 | +0.76(+1.29%) |
Oct 11, 2007 | 58.37 | 59.38 | 57.93 | 58.64 | 2,747,210 | +0.70(+1.21%) |
Oct 10, 2007 | 57.82 | 58.01 | 57.18 | 57.94 | 1,217,796 | +0.22(+0.37%) |
Oct 09, 2007 | 58.05 | 58.05 | 56.91 | 57.73 | 1,267,094 | +0.25(+0.43%) |
Oct 08, 2007 | 56.69 | 57.68 | 56.69 | 57.48 | 1,599,987 | +0.79(+1.40%) |
Oct 05, 2007 | 55.77 | 57.07 | 55.77 | 56.69 | 1,568,333 | +1.15(+2.07%) |
Oct 04, 2007 | 55.52 | 55.78 | 55.16 | 55.54 | 2,042,764 | +0.39(+0.70%) |
Oct 03, 2007 | 56.27 | 56.27 | 54.84 | 55.15 | 3,687,250 | -1.98(-3.47%) |
Oct 02, 2007 | 58.64 | 58.82 | 56.69 | 57.13 | 1,984,514 | +18.00(+46.00%) |
Oct 01, 2007 | 38.31 | 39.44 | 37.91 | 39.13 | 2,268,433 | +0.82(+2.15%) |
Sep 28, 2007 | 38.39 | 39.05 | 38.09 | 38.31 | 1,807,040 | -0.21(-0.55%) |
Sep 27, 2007 | 38.86 | 39.08 | 38.37 | 38.52 | 1,962,524 | -0.01(-0.02%) |
Sep 26, 2007 | 38.15 | 38.72 | 38.06 | 38.53 | 2,221,146 | +0.71(+1.87%) |
Sep 25, 2007 | 37.61 | 38.09 | 37.39 | 37.82 | 2,933,959 | +0.03(+0.08%) |
Sep 24, 2007 | 38.37 | 38.86 | 37.61 | 37.79 | 3,229,165 | -1.25(-3.20%) |
Sep 21, 2007 | 39.76 | 39.81 | 38.95 | 39.04 | 3,044,686 | -0.34(-0.86%) |
Sep 20, 2007 | 39.63 | 39.78 | 39.20 | 39.38 | 2,937,851 | -0.06(-0.15%) |
Sep 19, 2007 | 39.74 | 40.30 | 39.44 | 39.44 | 3,741,543 | -0.03(-0.07%) |
Sep 18, 2007 | 37.46 | 39.47 | 37.31 | 39.47 | 3,797,976 | +2.05(+5.47%) |
Sep 17, 2007 | 36.65 | 37.64 | 36.57 | 37.42 | 2,483,853 | +0.70(+1.90%) |
Sep 14, 2007 | 35.58 | 36.76 | 35.42 | 36.72 | 2,734,107 | +0.86(+2.39%) |
Sep 13, 2007 | 35.33 | 36.09 | 35.28 | 35.87 | 2,150,896 | +0.53(+1.50%) |
Sep 12, 2007 | 35.56 | 35.65 | 35.10 | 35.33 | 3,074,849 | -0.45(-1.26%) |
Sep 11, 2007 | 35.74 | 36.07 | 35.40 | 35.79 | 3,303,502 | +0.16(+0.46%) |
Sep 10, 2007 | 36.23 | 36.57 | 35.32 | 35.62 | 3,712,158 | -0.45(-1.25%) |
Sep 07, 2007 | 37.00 | 37.00 | 35.99 | 36.07 | 3,182,851 | -1.62(-4.31%) |
Sep 06, 2007 | 37.35 | 37.84 | 37.15 | 37.70 | 2,706,279 | +0.35(+0.94%) |
Sep 05, 2007 | 37.16 | 37.49 | 36.93 | 37.35 | 2,775,362 | -0.16(-0.42%) |
Sep 04, 2007 | 36.74 | 37.68 | 36.57 | 37.50 | 2,015,650 | +0.69(+1.86%) |
Aug 31, 2007 | 36.37 | 36.98 | 36.28 | 36.82 | 1,858,220 | +0.82(+2.26%) |
Aug 30, 2007 | 35.89 | 36.53 | 35.64 | 36.00 | 2,668,527 | -0.28(-0.76%) |
Aug 29, 2007 | 35.35 | 36.28 | 35.27 | 36.28 | 1,600,182 | +1.22(+3.48%) |
Aug 28, 2007 | 36.23 | 36.34 | 34.99 | 35.06 | 3,285,404 | -1.45(-3.98%) |
Aug 27, 2007 | 36.01 | 37.25 | 35.90 | 36.51 | 2,571,569 | +0.49(+1.35%) |
Aug 24, 2007 | 35.10 | 36.03 | 35.02 | 36.03 | 2,603,921 | +1.06(+3.02%) |
Aug 23, 2007 | 35.60 | 35.93 | 34.73 | 34.97 | 3,268,279 | -0.49(-1.38%) |
Aug 22, 2007 | 33.90 | 35.63 | 33.90 | 35.46 | 3,655,336 | +1.82(+5.42%) |
Aug 21, 2007 | 33.31 | 33.83 | 33.00 | 33.64 | 1,359,464 | +0.26(+0.78%) |
Aug 20, 2007 | 32.78 | 33.71 | 32.57 | 33.38 | 1,645,523 | +0.75(+2.29%) |
Aug 17, 2007 | 33.76 | 33.76 | 30.22 | 32.63 | 3,304,669 | +1.63(+5.27%) |
Aug 16, 2007 | 31.24 | 31.58 | 29.90 | 31.00 | 2,819,534 | -0.32(-1.01%) |
Aug 15, 2007 | 31.79 | 32.31 | 31.27 | 31.31 | 1,973,805 | -0.51(-1.60%) |
Aug 14, 2007 | 32.72 | 32.75 | 31.82 | 31.82 | 2,858,885 | -0.78(-2.40%) |
Aug 13, 2007 | 32.80 | 34.28 | 32.57 | 32.60 | 2,756,291 | -0.14(-0.42%) |
Aug 10, 2007 | 32.04 | 32.89 | 31.05 | 32.74 | 4,874,285 | +0.97(+3.04%) |
Aug 09, 2007 | 32.96 | 32.41 | 30.67 | 31.77 | 5,044,379 | -1.19(-3.60%) |
Aug 08, 2007 | 34.26 | 34.26 | 32.16 | 32.96 | 3,658,881 | -1.10(-3.24%) |
Aug 07, 2007 | 34.75 | 34.58 | 33.51 | 34.06 | 2,935,343 | -0.69(-1.98%) |
Aug 06, 2007 | 34.38 | 34.77 | 33.93 | 34.75 | 2,266,487 | +0.31(+0.90%) |
Aug 03, 2007 | 34.69 | 34.77 | 34.40 | 34.44 | 3,076,645 | -0.26(-0.75%) |
Aug 02, 2007 | 34.45 | 34.90 | 34.23 | 34.70 | 2,391,178 | +0.59(+1.72%) |
Aug 01, 2007 | 33.81 | 34.30 | 33.10 | 34.12 | 3,521,804 | +0.31(+0.92%) |
Jul 31, 2007 | 34.35 | 34.88 | 33.81 | 33.81 | 2,138,404 | -0.55(-1.60%) |
Jul 30, 2007 | 33.81 | 34.52 | 33.61 | 34.35 | 1,925,920 | +0.57(+1.67%) |
Jul 27, 2007 | 34.09 | 34.70 | 33.77 | 33.79 | 2,629,820 | -0.50(-1.46%) |
Jul 26, 2007 | 35.06 | 35.06 | 33.84 | 34.29 | 3,052,217 | -0.51(-1.46%) |
Jul 25, 2007 | 35.29 | 35.42 | 34.36 | 34.80 | 2,144,040 | -0.40(-1.15%) |
Jul 24, 2007 | 35.85 | 35.98 | 35.12 | 35.20 | 1,881,513 | -0.58(-1.61%) |
Jul 23, 2007 | 35.46 | 35.91 | 35.42 | 35.78 | 1,852,382 | +0.51(+1.44%) |
Jul 20, 2007 | 36.11 | 36.15 | 35.01 | 35.27 | 2,657,046 | -1.35(-3.69%) |
Jul 19, 2007 | 36.54 | 36.86 | 36.49 | 36.62 | 1,566,127 | +0.28(+0.78%) |
Jul 18, 2007 | 36.45 | 36.66 | 35.90 | 36.33 | 2,165,685 | +0.07(+0.18%) |
Jul 17, 2007 | 36.03 | 36.48 | 35.93 | 36.27 | 2,473,540 | +0.32(+0.89%) |
Jul 16, 2007 | 36.01 | 36.06 | 35.41 | 35.95 | 1,432,827 | +0.08(+0.23%) |
Jul 13, 2007 | 35.68 | 36.06 | 35.24 | 35.87 | 1,884,613 | +0.19(+0.53%) |
Jul 12, 2007 | 34.52 | 35.68 | 34.52 | 35.68 | 1,783,494 | +1.13(+3.27%) |
Jul 11, 2007 | 34.08 | 34.55 | 33.89 | 34.55 | 1,750,996 | +0.45(+1.32%) |
Jul 10, 2007 | 34.47 | 34.58 | 34.10 | 34.10 | 1,704,876 | -0.37(-1.08%) |
Jul 09, 2007 | 34.17 | 34.60 | 34.11 | 34.47 | 1,112,713 | +0.33(+0.96%) |
Jul 06, 2007 | 34.12 | 34.24 | 33.73 | 34.15 | 540,205 | +0.18(+0.53%) |
Jul 05, 2007 | 33.90 | 33.96 | 33.68 | 33.96 | 1,121,665 | -0.07(-0.19%) |
Jul 03, 2007 | 34.27 | 34.38 | 33.94 | 34.03 | 533,783 | -0.11(-0.32%) |
Jul 02, 2007 | 33.71 | 34.27 | 33.65 | 34.14 | 1,268,197 | +0.60(+1.78%) |
Jun 29, 2007 | 33.56 | 34.03 | 33.32 | 33.54 | 1,499,773 | +0.07(+0.19%) |
Jun 28, 2007 | 33.33 | 33.79 | 33.19 | 33.48 | 1,086,668 | +0.14(+0.43%) |
Jun 27, 2007 | 33.30 | 33.50 | 32.95 | 33.33 | 2,642,646 | -0.23(-0.68%) |
Jun 26, 2007 | 33.92 | 33.92 | 33.35 | 33.56 | 1,703,708 | -0.19(-0.57%) |
Jun 25, 2007 | 33.87 | 34.17 | 33.63 | 33.76 | 1,359,853 | -0.23(-0.69%) |
Jun 22, 2007 | 34.07 | 34.33 | 33.81 | 33.99 | 2,252,865 | -0.34(-0.99%) |
Jun 21, 2007 | 34.43 | 34.46 | 34.05 | 34.33 | 1,460,608 | -0.10(-0.29%) |
Jun 20, 2007 | 34.68 | 35.23 | 34.43 | 34.43 | 1,615,555 | -0.25(-0.73%) |
Jun 19, 2007 | 34.34 | 34.71 | 34.02 | 34.68 | 1,440,417 | +0.35(+1.01%) |
Jun 18, 2007 | 34.29 | 34.43 | 34.19 | 34.33 | 1,171,871 | +0.05(+0.16%) |
Jun 15, 2007 | 34.35 | 34.58 | 34.18 | 34.28 | 2,352,110 | +0.04(+0.13%) |
Jun 14, 2007 | 34.20 | 34.51 | 34.11 | 34.23 | 1,344,674 | +0.07(+0.21%) |
Jun 13, 2007 | 33.60 | 34.16 | 33.48 | 34.16 | 1,606,798 | +0.72(+2.14%) |
Jun 12, 2007 | 33.34 | 33.70 | 33.06 | 33.45 | 1,866,393 | -0.09(-0.28%) |
Jun 11, 2007 | 33.22 | 33.67 | 33.10 | 33.54 | 1,500,548 | +0.22(+0.66%) |
Jun 08, 2007 | 32.84 | 33.32 | 32.79 | 33.32 | 1,750,607 | +0.45(+1.35%) |
Jun 07, 2007 | 33.89 | 33.89 | 32.83 | 32.87 | 3,787,943 | -1.02(-3.00%) |
Jun 06, 2007 | 34.26 | 34.55 | 33.76 | 33.89 | 2,999,144 | -1.13(-3.22%) |
Jun 05, 2007 | 35.07 | 35.32 | 34.76 | 35.02 | 1,433,217 | -0.07(-0.19%) |
Jun 04, 2007 | 35.43 | 35.43 | 34.76 | 35.08 | 1,084,387 | -0.06(-0.18%) |
Jun 01, 2007 | 34.72 | 35.20 | 34.72 | 35.15 | 1,668,338 | +0.42(+1.21%) |
May 31, 2007 | 34.64 | 34.83 | 34.47 | 34.72 | 2,054,342 | +0.14(+0.41%) |
May 30, 2007 | 34.30 | 34.60 | 33.96 | 34.58 | 1,525,845 | +0.28(+0.83%) |
May 29, 2007 | 33.89 | 34.30 | 33.87 | 34.30 | 2,290,814 | +0.55(+1.62%) |
May 25, 2007 | 33.09 | 33.80 | 33.09 | 33.75 | 1,518,937 | +0.56(+1.69%) |
May 24, 2007 | 33.35 | 33.97 | 33.13 | 33.19 | 1,950,763 | -0.09(-0.28%) |
May 23, 2007 | 33.42 | 33.59 | 33.24 | 33.28 | 1,615,750 | -0.13(-0.40%) |
May 22, 2007 | 33.19 | 33.42 | 33.15 | 33.42 | 1,393,908 | +0.30(+0.91%) |
May 21, 2007 | 33.05 | 33.41 | 32.93 | 33.11 | 1,959,216 | -0.05(-0.17%) |
May 18, 2007 | 32.70 | 33.17 | 32.54 | 33.17 | 2,213,945 | +0.49(+1.50%) |
May 17, 2007 | 32.57 | 32.79 | 32.42 | 32.68 | 1,620,078 | -0.00(-0.01%) |
May 16, 2007 | 32.99 | 32.99 | 32.34 | 32.68 | 1,654,864 | -0.10(-0.31%) |
May 15, 2007 | 32.89 | 33.15 | 32.55 | 32.79 | 1,845,765 | +0.05(+0.16%) |
May 14, 2007 | 32.66 | 32.82 | 32.49 | 32.73 | 2,048,004 | -0.03(-0.10%) |
May 11, 2007 | 32.59 | 32.79 | 32.53 | 32.77 | 1,507,748 | +0.40(+1.24%) |
May 10, 2007 | 32.93 | 32.93 | 32.35 | 32.37 | 1,504,634 | -0.74(-2.23%) |
May 09, 2007 | 32.29 | 33.10 | 32.20 | 33.10 | 2,288,087 | +0.73(+2.25%) |
May 08, 2007 | 32.43 | 32.49 | 32.10 | 32.37 | 1,524,872 | -0.21(-0.65%) |
May 07, 2007 | 32.52 | 32.78 | 32.43 | 32.59 | 939,910 | +0.07(+0.21%) |
May 04, 2007 | 32.87 | 32.87 | 32.37 | 32.52 | 1,747,882 | -0.14(-0.42%) |
May 03, 2007 | 32.61 | 32.74 | 32.44 | 32.66 | 1,314,706 | +0.20(+0.62%) |
May 02, 2007 | 32.09 | 32.68 | 32.00 | 32.45 | 1,970,357 | +0.47(+1.47%) |
May 01, 2007 | 31.68 | 31.99 | 31.42 | 31.98 | 2,020,515 | +0.42(+1.32%) |
Apr 30, 2007 | 31.70 | 32.06 | 31.57 | 31.57 | 2,541,647 | -0.11(-0.34%) |
Apr 27, 2007 | 31.03 | 31.75 | 31.01 | 31.67 | 1,943,259 | +0.64(+2.08%) |
Apr 26, 2007 | 30.56 | 31.08 | 30.56 | 31.03 | 2,479,767 | +0.22(+0.70%) |
Apr 25, 2007 | 30.99 | 31.24 | 30.66 | 30.81 | 3,447,310 | -0.06(-0.19%) |
Apr 24, 2007 | 32.13 | 32.20 | 30.87 | 30.87 | 2,987,279 | -0.53(-1.68%) |
Apr 23, 2007 | 31.13 | 31.64 | 31.02 | 31.40 | 1,842,027 | +0.54(+1.77%) |
Apr 20, 2007 | 30.83 | 30.97 | 30.71 | 30.85 | 1,460,655 | +0.32(+1.04%) |
Apr 19, 2007 | 30.83 | 30.83 | 30.42 | 30.53 | 997,511 | -0.21(-0.67%) |
Apr 18, 2007 | 30.70 | 30.84 | 30.49 | 30.74 | 1,111,491 | -0.10(-0.33%) |
Apr 17, 2007 | 30.65 | 30.93 | 30.52 | 30.84 | 1,515,337 | +0.15(+0.49%) |
Apr 16, 2007 | 30.26 | 30.69 | 30.23 | 30.69 | 1,509,305 | +0.60(+1.99%) |
Apr 13, 2007 | 30.24 | 30.25 | 29.93 | 30.09 | 1,515,695 | -0.05(-0.18%) |
Apr 12, 2007 | 29.91 | 30.21 | 29.86 | 30.15 | 2,880,640 | +0.09(+0.29%) |
Apr 11, 2007 | 29.93 | 30.07 | 29.74 | 30.06 | 1,636,183 | +0.08(+0.26%) |
Apr 10, 2007 | 30.06 | 30.15 | 29.84 | 29.98 | 1,873,398 | -0.04(-0.14%) |
Apr 09, 2007 | 30.10 | 30.27 | 29.89 | 30.02 | 1,316,652 | +0.01(+0.02%) |
Apr 05, 2007 | 30.00 | 30.13 | 29.78 | 30.02 | 1,312,371 | -0.16(-0.54%) |
Apr 04, 2007 | 30.01 | 30.37 | 29.93 | 30.18 | 2,036,797 | +0.13(+0.43%) |
Apr 03, 2007 | 29.60 | 30.05 | 29.60 | 30.05 | 1,323,852 | +0.45(+1.50%) |
Apr 02, 2007 | 29.57 | 29.70 | 29.30 | 29.61 | 1,251,851 | +0.04(+0.13%) |
Mar 30, 2007 | 29.41 | 29.94 | 29.41 | 29.57 | 1,636,377 | +0.16(+0.54%) |
Mar 29, 2007 | 29.65 | 29.77 | 29.30 | 29.41 | 1,378,005 | +0.04(+0.14%) |
Mar 28, 2007 | 29.60 | 29.73 | 29.29 | 29.37 | 1,401,108 | -0.14(-0.46%) |
Mar 27, 2007 | 29.49 | 29.60 | 29.19 | 29.51 | 2,224,843 | -0.02(-0.07%) |
Mar 26, 2007 | 29.67 | 29.71 | 29.39 | 29.53 | 1,678,021 | -0.23(-0.76%) |
Mar 23, 2007 | 29.60 | 29.85 | 29.59 | 29.75 | 1,364,893 | +0.11(+0.36%) |
Mar 22, 2007 | 29.67 | 29.80 | 29.48 | 29.65 | 1,610,107 | -0.04(-0.14%) |
Mar 21, 2007 | 29.17 | 29.77 | 29.12 | 29.69 | 1,830,976 | +0.54(+1.86%) |
Mar 20, 2007 | 28.67 | 29.28 | 28.67 | 29.15 | 1,860,360 | +0.48(+1.67%) |
Mar 19, 2007 | 28.47 | 28.73 | 28.43 | 28.67 | 930,958 | +0.44(+1.54%) |
Mar 16, 2007 | 28.24 | 28.45 | 28.04 | 28.23 | 1,561,262 | +0.04(+0.15%) |
Mar 15, 2007 | 28.15 | 28.24 | 28.02 | 28.19 | 1,802,954 | -0.03(-0.10%) |
Mar 14, 2007 | 28.21 | 28.36 | 27.80 | 28.22 | 2,028,493 | +0.13(+0.45%) |
Mar 13, 2007 | 28.65 | 28.55 | 28.04 | 28.09 | 2,158,290 | -0.56(-1.95%) |
Mar 12, 2007 | 28.71 | 28.85 | 28.54 | 28.65 | 1,620,420 | -0.15(-0.52%) |
Mar 09, 2007 | 28.55 | 29.08 | 28.55 | 28.80 | 2,233,405 | +0.38(+1.34%) |
Mar 08, 2007 | 28.54 | 28.68 | 28.37 | 28.42 | 1,620,615 | +0.08(+0.29%) |
Mar 07, 2007 | 28.33 | 28.56 | 28.24 | 28.34 | 1,470,969 | -0.08(-0.27%) |
Mar 06, 2007 | 28.21 | 28.55 | 27.97 | 28.41 | 1,908,247 | +0.38(+1.36%) |
Mar 05, 2007 | 28.02 | 28.42 | 28.01 | 28.03 | 1,988,600 | -0.24(-0.84%) |
Mar 02, 2007 | 28.23 | 28.48 | 28.09 | 28.27 | 2,282,639 | -0.12(-0.43%) |
Mar 01, 2007 | 27.77 | 28.44 | 27.53 | 28.39 | 2,374,800 | +0.17(+0.62%) |
Feb 28, 2007 | 28.23 | 28.59 | 28.05 | 28.22 | 2,354,251 | -0.01(-0.02%) |
Feb 27, 2007 | 29.29 | 29.29 | 28.03 | 28.23 | 2,413,020 | -1.49(-5.03%) |
Feb 26, 2007 | 30.16 | 30.20 | 29.67 | 29.72 | 1,753,973 | -0.35(-1.17%) |
Feb 23, 2007 | 29.63 | 30.21 | 29.53 | 30.07 | 2,356,002 | +0.44(+1.48%) |
Feb 22, 2007 | 29.78 | 29.80 | 29.51 | 29.63 | 1,576,636 | -0.02(-0.06%) |
Feb 21, 2007 | 29.48 | 29.69 | 29.37 | 29.65 | 1,268,197 | +0.02(+0.07%) |
Feb 20, 2007 | 29.36 | 29.67 | 29.13 | 29.63 | 1,550,559 | +0.32(+1.09%) |
Feb 16, 2007 | 29.20 | 29.34 | 29.13 | 29.31 | 1,480,115 | +0.01(+0.05%) |
Feb 15, 2007 | 29.01 | 29.33 | 28.99 | 29.30 | 1,620,420 | +0.24(+0.84%) |
Feb 14, 2007 | 28.60 | 29.06 | 28.59 | 29.05 | 1,279,264 | +0.59(+2.07%) |
Feb 13, 2007 | 28.47 | 28.67 | 28.37 | 28.47 | 1,554,621 | -0.01(-0.04%) |
Feb 12, 2007 | 28.57 | 28.74 | 28.35 | 28.48 | 1,343,122 | -0.07(-0.24%) |
Feb 09, 2007 | 28.90 | 29.11 | 28.41 | 28.54 | 1,352,848 | -0.29(-1.02%) |
Feb 08, 2007 | 28.93 | 29.01 | 28.65 | 28.84 | 1,442,363 | -0.22(-0.75%) |
Feb 07, 2007 | 28.88 | 29.14 | 28.81 | 29.06 | 1,715,968 | +0.31(+1.07%) |
Feb 06, 2007 | 28.95 | 29.03 | 28.50 | 28.75 | 2,616,569 | -0.50(-1.70%) |
Feb 05, 2007 | 29.07 | 29.33 | 28.88 | 29.25 | 3,198,224 | +0.04(+0.13%) |
Feb 02, 2007 | 28.98 | 29.29 | 28.89 | 29.21 | 2,297,623 | +0.20(+0.67%) |
Feb 01, 2007 | 28.59 | 29.15 | 28.41 | 29.01 | 2,574,147 | +0.66(+2.33%) |
Jan 31, 2007 | 27.87 | 28.35 | 27.82 | 28.35 | 1,514,559 | +0.37(+1.33%) |
Jan 30, 2007 | 27.99 | 28.16 | 27.88 | 27.98 | 1,933,140 | +0.01(+0.02%) |
Jan 29, 2007 | 27.87 | 28.09 | 27.82 | 27.97 | 1,669,654 | +0.01(+0.04%) |
Jan 26, 2007 | 28.14 | 28.32 | 27.80 | 27.96 | 2,136,884 | +0.01(+0.05%) |
Jan 25, 2007 | 28.20 | 28.36 | 27.91 | 27.95 | 1,823,192 | -0.34(-1.19%) |
Jan 24, 2007 | 28.50 | 28.50 | 28.07 | 28.28 | 2,333,623 | -0.12(-0.43%) |
Jan 23, 2007 | 27.85 | 28.43 | 27.85 | 28.41 | 2,271,547 | +0.65(+2.36%) |
Jan 22, 2007 | 28.17 | 28.17 | 27.56 | 27.75 | 3,066,286 | -0.29(-1.03%) |
Jan 19, 2007 | 27.73 | 28.08 | 27.58 | 28.04 | 2,541,649 | +0.30(+1.10%) |
Jan 18, 2007 | 27.28 | 27.90 | 27.18 | 27.74 | 4,229,401 | -0.13(-0.46%) |
Jan 17, 2007 | 28.04 | 29.00 | 27.79 | 27.86 | 9,470,520 | +1.01(+3.78%) |
Jan 16, 2007 | 26.76 | 26.92 | 26.58 | 26.85 | 3,318,097 | +0.09(+0.35%) |
Jan 12, 2007 | 26.58 | 26.92 | 26.51 | 26.76 | 1,332,804 | +0.11(+0.40%) |
Jan 11, 2007 | 26.54 | 26.69 | 26.40 | 26.65 | 2,152,647 | +0.18(+0.70%) |
Jan 10, 2007 | 26.26 | 26.47 | 26.16 | 26.46 | 1,731,147 | +0.02(+0.06%) |
Jan 09, 2007 | 26.24 | 26.52 | 26.05 | 26.45 | 1,986,071 | +0.13(+0.51%) |
Jan 08, 2007 | 26.10 | 26.37 | 25.91 | 26.31 | 1,886,242 | +0.15(+0.56%) |
Jan 05, 2007 | 26.41 | 26.59 | 26.11 | 26.17 | 3,049,356 | +0.07(+0.25%) |
Jan 04, 2007 | 26.21 | 26.26 | 25.93 | 26.10 | 1,830,976 | -0.21(-0.81%) |
Jan 03, 2007 | 26.45 | 26.68 | 26.13 | 26.31 | 1,940,340 | -0.02(-0.09%) |
Dec 29, 2006 | 26.39 | 26.60 | 26.30 | 26.34 | 1,306,728 | -0.10(-0.36%) |
Dec 28, 2006 | 26.39 | 26.71 | 26.38 | 26.43 | 1,698,065 | -0.05(-0.18%) |
Dec 27, 2006 | 26.65 | 26.68 | 26.47 | 26.48 | 1,379,118 | -0.02(-0.06%) |
Dec 26, 2006 | 26.29 | 26.53 | 26.29 | 26.50 | 885,617 | +0.13(+0.48%) |
Dec 22, 2006 | 26.67 | 26.79 | 26.37 | 26.37 | 1,334,361 | -0.26(-0.99%) |
Dec 21, 2006 | 27.05 | 27.15 | 26.60 | 26.64 | 2,324,867 | -0.33(-1.23%) |
Dec 20, 2006 | 27.28 | 27.35 | 26.96 | 26.97 | 1,372,502 | -0.38(-1.38%) |
Dec 19, 2006 | 26.94 | 27.39 | 26.90 | 27.35 | 1,642,994 | +0.18(+0.67%) |
Dec 18, 2006 | 27.08 | 27.34 | 27.08 | 27.16 | 1,827,084 | +0.10(+0.37%) |
Dec 15, 2006 | 27.84 | 27.84 | 27.00 | 27.06 | 2,510,708 | -0.69(-2.48%) |
Dec 14, 2006 | 27.62 | 27.94 | 27.52 | 27.75 | 1,385,540 | +0.10(+0.36%) |
Dec 13, 2006 | 27.80 | 27.90 | 27.58 | 27.65 | 1,491,596 | -0.10(-0.35%) |
Dec 12, 2006 | 27.75 | 27.82 | 27.28 | 27.75 | 3,435,245 | +0.00(+0.00%) |
Dec 11, 2006 | 27.87 | 28.43 | 27.64 | 27.75 | 3,120,969 | -0.98(-3.41%) |
Dec 08, 2006 | 28.42 | 29.08 | 28.39 | 28.73 | 2,167,436 | +0.36(+1.27%) |
Dec 07, 2006 | 28.50 | 28.84 | 28.27 | 28.37 | 1,812,684 | -0.14(-0.50%) |
Dec 06, 2006 | 28.71 | 28.84 | 28.43 | 28.51 | 2,351,916 | -0.15(-0.53%) |
Dec 05, 2006 | 28.83 | 28.90 | 28.50 | 28.66 | 1,666,929 | -0.03(-0.10%) |
Dec 04, 2006 | 28.12 | 28.73 | 28.12 | 28.69 | 2,110,225 | +0.59(+2.10%) |