Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.57 | 18.72 | 17.14 | 18.06 | 5,695,574 | +0.43(+2.47%) |
Dec 28, 2007 | 18.57 | 18.57 | 17.57 | 17.63 | 4,143,292 | -0.84(-4.57%) |
Dec 27, 2007 | 19.17 | 19.38 | 18.30 | 18.47 | 3,689,258 | -1.02(-5.23%) |
Dec 26, 2007 | 19.65 | 19.82 | 19.27 | 19.49 | 2,855,324 | -0.28(-1.40%) |
Dec 24, 2007 | 19.19 | 19.85 | 19.18 | 19.77 | 1,577,303 | +0.65(+3.41%) |
Dec 21, 2007 | 19.09 | 19.23 | 18.57 | 19.12 | 3,328,688 | +0.24(+1.28%) |
Dec 20, 2007 | 18.41 | 19.00 | 18.09 | 18.88 | 4,042,805 | +0.59(+3.20%) |
Dec 19, 2007 | 18.58 | 18.78 | 17.99 | 18.29 | 3,183,244 | -0.45(-2.41%) |
Dec 18, 2007 | 18.77 | 19.13 | 18.36 | 18.74 | 3,069,972 | +0.18(+0.95%) |
Dec 17, 2007 | 18.43 | 19.30 | 18.11 | 18.57 | 4,022,416 | +0.02(+0.09%) |
Dec 14, 2007 | 18.57 | 19.32 | 18.32 | 18.55 | 4,850,408 | -0.34(-1.81%) |
Dec 13, 2007 | 18.04 | 19.09 | 17.85 | 18.89 | 4,775,748 | +0.58(+3.15%) |
Dec 12, 2007 | 19.13 | 19.44 | 17.75 | 18.32 | 6,490,356 | +0.18(+1.01%) |
Dec 11, 2007 | 20.42 | 20.90 | 17.96 | 18.13 | 8,464,071 | -2.32(-11.33%) |
Dec 10, 2007 | 19.97 | 20.76 | 19.54 | 20.45 | 3,562,850 | +0.63(+3.16%) |
Dec 07, 2007 | 20.28 | 20.82 | 19.36 | 19.82 | 5,779,498 | -0.46(-2.27%) |
Dec 06, 2007 | 18.17 | 20.36 | 17.40 | 20.28 | 9,843,845 | +2.82(+16.14%) |
Dec 05, 2007 | 17.16 | 17.62 | 17.16 | 17.46 | 4,304,432 | +0.39(+2.30%) |
Dec 04, 2007 | 17.14 | 17.37 | 16.73 | 17.07 | 3,789,187 | -0.21(-1.21%) |
Dec 03, 2007 | 17.40 | 17.74 | 17.09 | 17.28 | 5,517,871 | -0.19(-1.10%) |
Nov 30, 2007 | 17.21 | 17.61 | 16.99 | 17.47 | 8,466,162 | +1.29(+7.96%) |
Nov 29, 2007 | 16.53 | 16.59 | 15.86 | 16.18 | 4,411,423 | -0.43(-2.62%) |
Nov 28, 2007 | 16.21 | 16.79 | 16.02 | 16.62 | 5,921,032 | +0.79(+5.02%) |
Nov 27, 2007 | 16.73 | 16.98 | 15.42 | 15.82 | 8,418,611 | -0.61(-3.72%) |
Nov 26, 2007 | 17.74 | 17.75 | 16.40 | 16.43 | 7,000,845 | -1.71(-9.41%) |
Nov 23, 2007 | 17.69 | 18.26 | 17.69 | 18.14 | 2,059,677 | +0.60(+3.43%) |
Nov 21, 2007 | 17.60 | 17.98 | 17.34 | 17.54 | 5,158,857 | -0.74(-4.07%) |
Nov 20, 2007 | 19.65 | 19.81 | 17.53 | 18.28 | 8,076,866 | -1.30(-6.66%) |
Nov 19, 2007 | 20.86 | 20.88 | 19.58 | 19.59 | 4,080,286 | -1.36(-6.51%) |
Nov 16, 2007 | 21.51 | 21.61 | 20.81 | 20.95 | 4,934,395 | -0.52(-2.42%) |
Nov 15, 2007 | 21.70 | 22.36 | 21.33 | 21.47 | 2,543,821 | -0.42(-1.91%) |
Nov 14, 2007 | 22.81 | 23.15 | 21.83 | 21.89 | 2,897,376 | -0.36(-1.62%) |
Nov 13, 2007 | 21.37 | 22.30 | 21.35 | 22.25 | 3,372,570 | +1.01(+4.77%) |
Nov 12, 2007 | 21.93 | 22.35 | 21.18 | 21.23 | 3,768,285 | -0.13(-0.59%) |
Nov 09, 2007 | 20.46 | 21.69 | 20.28 | 21.36 | 4,402,370 | +0.58(+2.78%) |
Nov 08, 2007 | 20.53 | 21.08 | 20.08 | 20.78 | 4,610,127 | +0.03(+0.12%) |
Nov 07, 2007 | 21.46 | 21.73 | 20.74 | 20.76 | 4,095,775 | -1.11(-5.09%) |
Nov 06, 2007 | 20.91 | 21.89 | 20.69 | 21.87 | 4,748,058 | +0.95(+4.52%) |
Nov 05, 2007 | 20.03 | 21.37 | 20.03 | 20.92 | 5,032,242 | -0.08(-0.36%) |
Nov 02, 2007 | 21.74 | 21.84 | 20.62 | 21.00 | 6,458,573 | -0.64(-2.98%) |
Nov 01, 2007 | 22.52 | 22.61 | 21.59 | 21.64 | 4,702,172 | -1.47(-6.37%) |
Oct 31, 2007 | 24.02 | 24.34 | 22.81 | 23.12 | 5,899,073 | -0.64(-2.68%) |
Oct 30, 2007 | 23.32 | 23.95 | 22.86 | 23.75 | 3,698,197 | +0.48(+2.05%) |
Oct 29, 2007 | 23.02 | 23.60 | 22.85 | 23.27 | 3,409,897 | +0.21(+0.91%) |
Oct 26, 2007 | 22.46 | 23.22 | 22.00 | 23.07 | 4,414,081 | +1.03(+4.67%) |
Oct 25, 2007 | 22.53 | 23.33 | 21.76 | 22.04 | 4,856,655 | -0.38(-1.72%) |
Oct 24, 2007 | 22.33 | 22.76 | 21.58 | 22.42 | 6,873,328 | -0.32(-1.40%) |
Oct 23, 2007 | 23.26 | 23.42 | 22.46 | 22.74 | 4,314,202 | -0.05(-0.22%) |
Oct 22, 2007 | 21.19 | 23.00 | 21.00 | 22.79 | 6,743,985 | +1.29(+5.99%) |
Oct 19, 2007 | 21.17 | 21.79 | 20.99 | 21.50 | 7,010,143 | +0.02(+0.08%) |
Oct 18, 2007 | 21.47 | 21.79 | 21.16 | 21.48 | 4,233,405 | -0.28(-1.27%) |
Oct 17, 2007 | 22.33 | 22.60 | 21.28 | 21.76 | 5,585,550 | -0.43(-1.96%) |
Oct 16, 2007 | 23.03 | 23.04 | 22.11 | 22.20 | 4,551,801 | -0.97(-4.19%) |
Oct 15, 2007 | 23.64 | 23.78 | 23.00 | 23.17 | 4,949,651 | -1.04(-4.28%) |
Oct 12, 2007 | 24.77 | 24.77 | 23.76 | 24.20 | 4,439,312 | -0.55(-2.23%) |
Oct 11, 2007 | 25.49 | 25.58 | 24.60 | 24.75 | 6,166,800 | -0.25(-1.00%) |
Oct 10, 2007 | 24.81 | 25.29 | 24.46 | 25.01 | 5,045,353 | +0.24(+0.98%) |
Oct 09, 2007 | 24.26 | 24.88 | 23.77 | 24.76 | 4,316,270 | +0.71(+2.96%) |
Oct 08, 2007 | 24.64 | 24.75 | 23.83 | 24.05 | 3,280,757 | -0.54(-2.18%) |
Oct 05, 2007 | 24.16 | 24.65 | 23.68 | 24.59 | 5,977,634 | +1.09(+4.63%) |
Oct 04, 2007 | 24.31 | 24.34 | 22.64 | 23.50 | 8,055,479 | -0.52(-2.16%) |
Oct 03, 2007 | 22.71 | 24.66 | 22.62 | 24.02 | 11,683,117 | +1.23(+5.39%) |
Oct 02, 2007 | 21.76 | 23.34 | 21.76 | 22.79 | 9,652,246 | +1.07(+4.93%) |
Oct 01, 2007 | 21.33 | 21.87 | 21.02 | 21.72 | 7,144,673 | +0.76(+3.63%) |
Sep 28, 2007 | 20.85 | 21.13 | 20.45 | 20.96 | 7,051,350 | +0.29(+1.42%) |
Sep 27, 2007 | 20.15 | 20.87 | 19.90 | 20.66 | 11,360,028 | +0.52(+2.57%) |
Sep 26, 2007 | 21.18 | 21.30 | 19.90 | 20.15 | 7,398,887 | -0.84(-3.99%) |
Sep 25, 2007 | 20.57 | 21.35 | 20.56 | 20.98 | 8,201,810 | -0.54(-2.53%) |
Sep 24, 2007 | 22.91 | 22.96 | 21.50 | 21.53 | 4,218,458 | -1.28(-5.61%) |
Sep 21, 2007 | 23.22 | 23.22 | 22.34 | 22.81 | 3,914,022 | -0.08(-0.37%) |
Sep 20, 2007 | 24.20 | 24.56 | 22.81 | 22.89 | 4,726,290 | -1.63(-6.65%) |
Sep 19, 2007 | 24.75 | 26.50 | 23.96 | 24.52 | 8,637,478 | +0.13(+0.51%) |
Sep 18, 2007 | 23.58 | 24.51 | 22.94 | 24.39 | 10,438,469 | +0.88(+3.73%) |
Sep 17, 2007 | 22.91 | 23.62 | 22.76 | 23.52 | 3,724,497 | +0.45(+1.96%) |
Sep 14, 2007 | 22.04 | 23.10 | 21.83 | 23.07 | 3,228,384 | +0.74(+3.33%) |
Sep 13, 2007 | 22.12 | 22.61 | 21.84 | 22.32 | 2,974,408 | +0.36(+1.64%) |
Sep 12, 2007 | 22.04 | 22.31 | 21.70 | 21.96 | 4,262,342 | -0.24(-1.09%) |
Sep 11, 2007 | 22.43 | 22.73 | 21.99 | 22.20 | 3,367,329 | -0.08(-0.38%) |
Sep 10, 2007 | 23.37 | 23.48 | 22.20 | 22.29 | 4,299,768 | -1.08(-4.62%) |
Sep 07, 2007 | 23.42 | 23.70 | 22.80 | 23.37 | 3,760,847 | -0.72(-2.99%) |
Sep 06, 2007 | 24.63 | 24.65 | 23.72 | 24.09 | 2,657,895 | -0.38(-1.54%) |
Sep 05, 2007 | 25.39 | 25.39 | 24.26 | 24.46 | 4,243,329 | -1.27(-4.94%) |
Sep 04, 2007 | 25.30 | 26.13 | 25.01 | 25.73 | 3,370,916 | +0.36(+1.42%) |
Aug 31, 2007 | 25.62 | 25.88 | 24.45 | 25.37 | 5,724,256 | +1.03(+4.23%) |
Aug 30, 2007 | 24.09 | 24.80 | 23.83 | 24.34 | 3,225,035 | -0.18(-0.75%) |
Aug 29, 2007 | 24.04 | 24.55 | 23.66 | 24.53 | 5,097,448 | +0.68(+2.84%) |
Aug 28, 2007 | 24.88 | 24.88 | 23.81 | 23.85 | 5,614,846 | -1.40(-5.53%) |
Aug 27, 2007 | 26.70 | 26.93 | 25.14 | 25.25 | 3,197,115 | -1.50(-5.60%) |
Aug 24, 2007 | 26.74 | 27.01 | 26.03 | 26.74 | 3,633,262 | +0.15(+0.57%) |
Aug 23, 2007 | 26.68 | 27.49 | 26.34 | 26.59 | 4,003,344 | +0.28(+1.05%) |
Aug 22, 2007 | 26.64 | 27.19 | 26.08 | 26.32 | 3,481,881 | +0.09(+0.35%) |
Aug 21, 2007 | 25.82 | 26.71 | 25.42 | 26.23 | 4,321,531 | -0.13(-0.51%) |
Aug 20, 2007 | 27.23 | 27.31 | 25.96 | 26.36 | 4,329,233 | -0.65(-2.41%) |
Aug 17, 2007 | 28.60 | 29.18 | 25.87 | 27.01 | 9,858,009 | +0.54(+2.02%) |
Aug 16, 2007 | 24.35 | 26.48 | 23.42 | 26.48 | 13,296,101 | +1.07(+4.21%) |
Aug 15, 2007 | 26.53 | 27.02 | 25.09 | 25.41 | 6,425,571 | -1.41(-5.27%) |
Aug 14, 2007 | 28.10 | 28.58 | 26.59 | 26.82 | 5,540,167 | -1.45(-5.12%) |
Aug 13, 2007 | 30.32 | 30.43 | 27.93 | 28.27 | 5,793,609 | -1.48(-4.98%) |
Aug 10, 2007 | 29.44 | 30.71 | 29.06 | 29.75 | 8,066,583 | -0.51(-1.69%) |
Aug 09, 2007 | 29.00 | 31.29 | 28.43 | 30.26 | 9,821,359 | +0.18(+0.58%) |
Aug 08, 2007 | 28.38 | 31.29 | 27.78 | 30.08 | 11,238,315 | +2.43(+8.80%) |
Aug 07, 2007 | 26.75 | 28.47 | 25.97 | 27.65 | 10,177,244 | +0.91(+3.41%) |
Aug 06, 2007 | 25.86 | 26.74 | 24.25 | 26.74 | 10,019,916 | +0.79(+3.03%) |
Aug 03, 2007 | 26.25 | 27.36 | 25.75 | 25.95 | 7,122,259 | -1.41(-5.17%) |
Aug 02, 2007 | 26.87 | 27.70 | 26.25 | 27.36 | 7,674,261 | +1.14(+4.34%) |
Aug 01, 2007 | 26.58 | 26.76 | 24.50 | 26.23 | 10,975,674 | -0.38(-1.41%) |
Jul 31, 2007 | 27.16 | 27.28 | 26.39 | 26.60 | 7,410,735 | +0.18(+0.70%) |
Jul 30, 2007 | 26.46 | 26.64 | 26.03 | 26.42 | 6,608,268 | +0.26(+0.99%) |
Jul 27, 2007 | 26.09 | 27.20 | 25.93 | 26.16 | 7,206,949 | -0.18(-0.70%) |
Jul 26, 2007 | 26.24 | 26.62 | 25.60 | 26.34 | 7,149,199 | -0.48(-1.81%) |
Jul 25, 2007 | 27.25 | 27.42 | 25.98 | 26.83 | 7,029,682 | -0.10(-0.37%) |
Jul 24, 2007 | 27.87 | 27.97 | 26.79 | 26.93 | 5,920,604 | -1.13(-4.02%) |
Jul 23, 2007 | 29.33 | 29.53 | 28.05 | 28.06 | 4,695,793 | -1.24(-4.22%) |
Jul 20, 2007 | 30.30 | 30.31 | 28.94 | 29.30 | 5,447,695 | -1.08(-3.55%) |
Jul 19, 2007 | 30.37 | 30.76 | 30.22 | 30.37 | 2,327,662 | +0.17(+0.55%) |
Jul 18, 2007 | 30.14 | 32.32 | 29.66 | 30.21 | 3,927,175 | -0.23(-0.74%) |
Jul 17, 2007 | 30.82 | 30.98 | 30.38 | 30.43 | 3,037,335 | -0.34(-1.11%) |
Jul 16, 2007 | 31.04 | 31.46 | 30.30 | 30.78 | 4,529,829 | -0.53(-1.68%) |
Jul 13, 2007 | 30.37 | 31.70 | 30.29 | 31.30 | 5,585,191 | +1.04(+3.43%) |
Jul 12, 2007 | 30.07 | 30.47 | 29.89 | 30.27 | 3,088,526 | +0.21(+0.70%) |
Jul 11, 2007 | 30.12 | 30.42 | 29.58 | 30.06 | 5,688,742 | -0.18(-0.61%) |
Jul 10, 2007 | 31.85 | 31.61 | 30.19 | 30.24 | 6,596,576 | -1.41(-4.44%) |
Jul 09, 2007 | 32.53 | 32.82 | 31.55 | 31.65 | 5,007,375 | -0.93(-2.85%) |
Jul 06, 2007 | 31.73 | 32.66 | 31.12 | 32.57 | 5,561,935 | +0.84(+2.66%) |
Jul 05, 2007 | 31.99 | 32.01 | 31.31 | 31.73 | 4,484,747 | -0.12(-0.37%) |
Jul 03, 2007 | 32.89 | 33.02 | 31.79 | 31.85 | 3,054,582 | -0.83(-2.53%) |
Jul 02, 2007 | 32.76 | 32.82 | 32.22 | 32.67 | 5,716,356 | -0.25(-0.76%) |
Jun 29, 2007 | 33.36 | 33.80 | 32.62 | 32.93 | 3,836,650 | -0.43(-1.30%) |
Jun 28, 2007 | 33.03 | 34.05 | 33.24 | 33.36 | 4,770,074 | -0.45(-1.34%) |
Jun 27, 2007 | 33.27 | 33.89 | 32.68 | 33.81 | 4,657,747 | +0.54(+1.63%) |
Jun 26, 2007 | 34.02 | 34.03 | 33.14 | 33.27 | 4,094,894 | -0.75(-2.21%) |
Jun 25, 2007 | 34.61 | 34.82 | 33.79 | 34.02 | 2,927,714 | -0.53(-1.53%) |
Jun 22, 2007 | 34.96 | 35.12 | 34.31 | 34.55 | 3,117,180 | -0.64(-1.83%) |
Jun 21, 2007 | 35.28 | 35.33 | 34.46 | 35.19 | 3,133,075 | -0.08(-0.24%) |
Jun 20, 2007 | 36.09 | 36.14 | 35.18 | 35.28 | 2,619,631 | -0.80(-2.23%) |
Jun 19, 2007 | 36.50 | 36.61 | 35.63 | 36.08 | 2,410,018 | -0.22(-0.60%) |
Jun 18, 2007 | 36.72 | 36.87 | 36.06 | 36.30 | 2,104,266 | -0.23(-0.62%) |
Jun 15, 2007 | 36.89 | 37.22 | 36.48 | 36.52 | 2,288,889 | +0.13(+0.34%) |
Jun 14, 2007 | 36.24 | 36.75 | 36.04 | 36.40 | 2,038,142 | +0.02(+0.05%) |
Jun 13, 2007 | 36.22 | 36.41 | 35.60 | 36.38 | 2,324,044 | +0.37(+1.02%) |
Jun 12, 2007 | 36.61 | 36.71 | 35.81 | 36.01 | 3,590,932 | -0.81(-2.20%) |
Jun 11, 2007 | 37.12 | 37.47 | 36.10 | 36.82 | 2,324,163 | -0.38(-1.01%) |
Jun 08, 2007 | 36.67 | 37.35 | 36.34 | 37.20 | 2,927,004 | +0.53(+1.44%) |
Jun 07, 2007 | 37.68 | 37.85 | 36.49 | 36.67 | 3,461,577 | -1.38(-3.63%) |
Jun 06, 2007 | 38.77 | 38.83 | 37.86 | 38.05 | 2,273,344 | -1.05(-2.69%) |
Jun 05, 2007 | 39.52 | 39.78 | 38.67 | 39.11 | 2,542,865 | -0.25(-0.64%) |
Jun 04, 2007 | 38.19 | 39.60 | 37.83 | 39.36 | 4,280,987 | +1.16(+3.04%) |
Jun 01, 2007 | 38.38 | 38.57 | 37.95 | 38.19 | 2,425,574 | -0.18(-0.48%) |
May 31, 2007 | 39.18 | 39.31 | 38.07 | 38.38 | 2,966,038 | -0.64(-1.65%) |
May 30, 2007 | 38.55 | 39.12 | 38.20 | 39.02 | 1,960,179 | +0.15(+0.39%) |
May 29, 2007 | 38.95 | 39.34 | 38.47 | 38.87 | 2,037,903 | -0.03(-0.09%) |
May 25, 2007 | 39.31 | 39.65 | 38.27 | 38.90 | 3,666,499 | -0.02(-0.04%) |
May 24, 2007 | 38.60 | 40.70 | 38.35 | 38.92 | 5,044,218 | +0.28(+0.71%) |
May 23, 2007 | 39.14 | 39.85 | 38.47 | 38.65 | 2,870,162 | -0.18(-0.45%) |
May 22, 2007 | 37.70 | 39.01 | 37.51 | 38.82 | 2,902,952 | +1.25(+3.32%) |
May 21, 2007 | 37.35 | 38.14 | 37.32 | 37.58 | 2,643,391 | +0.23(+0.60%) |
May 18, 2007 | 37.57 | 37.61 | 36.96 | 37.35 | 2,138,192 | +0.03(+0.09%) |
May 17, 2007 | 36.77 | 37.59 | 36.49 | 37.32 | 3,265,583 | +0.54(+1.48%) |
May 16, 2007 | 36.59 | 36.96 | 36.03 | 36.77 | 2,241,624 | +0.08(+0.23%) |
May 15, 2007 | 37.17 | 37.34 | 36.48 | 36.69 | 2,521,846 | -0.34(-0.93%) |
May 14, 2007 | 37.21 | 37.52 | 36.81 | 37.03 | 2,396,745 | -0.18(-0.47%) |
May 11, 2007 | 37.63 | 38.05 | 37.12 | 37.21 | 4,278,904 | +1.04(+2.87%) |
May 10, 2007 | 37.02 | 37.16 | 35.90 | 36.17 | 2,895,721 | -1.20(-3.22%) |
May 09, 2007 | 37.01 | 37.62 | 36.66 | 37.37 | 2,734,666 | +0.22(+0.59%) |
May 08, 2007 | 36.96 | 37.33 | 36.16 | 37.16 | 2,381,516 | +0.11(+0.29%) |
May 07, 2007 | 37.63 | 37.70 | 36.86 | 37.05 | 2,589,020 | -0.33(-0.87%) |
May 04, 2007 | 38.05 | 38.11 | 37.06 | 37.37 | 2,105,462 | -0.38(-1.00%) |
May 03, 2007 | 37.82 | 38.00 | 37.32 | 37.75 | 2,770,893 | +0.24(+0.65%) |
May 02, 2007 | 37.33 | 37.78 | 37.14 | 37.51 | 1,917,252 | +0.38(+1.04%) |
May 01, 2007 | 36.89 | 37.58 | 36.18 | 37.12 | 3,703,304 | +0.23(+0.63%) |
Apr 30, 2007 | 37.88 | 37.92 | 36.73 | 36.89 | 4,085,886 | -0.90(-2.39%) |
Apr 27, 2007 | 38.10 | 38.30 | 37.38 | 37.79 | 3,934,947 | -0.31(-0.81%) |
Apr 26, 2007 | 37.37 | 38.31 | 36.96 | 38.10 | 4,737,399 | +1.25(+3.38%) |
Apr 25, 2007 | 37.26 | 37.38 | 36.25 | 36.86 | 3,464,818 | +0.04(+0.11%) |
Apr 24, 2007 | 37.02 | 37.37 | 35.99 | 36.81 | 3,877,895 | -0.20(-0.54%) |
Apr 23, 2007 | 37.80 | 37.98 | 36.52 | 37.01 | 3,807,544 | -0.59(-1.56%) |
Apr 20, 2007 | 37.36 | 37.70 | 37.22 | 37.60 | 4,185,695 | +0.91(+2.48%) |
Apr 19, 2007 | 36.62 | 37.34 | 36.17 | 36.69 | 4,665,815 | -0.18(-0.50%) |
Apr 18, 2007 | 35.38 | 37.23 | 35.38 | 36.87 | 6,319,059 | +0.88(+2.44%) |
Apr 17, 2007 | 35.33 | 36.20 | 35.12 | 35.99 | 5,886,035 | +1.41(+4.09%) |
Apr 16, 2007 | 34.64 | 35.02 | 34.20 | 34.58 | 3,789,209 | +0.05(+0.15%) |
Apr 13, 2007 | 35.46 | 35.54 | 34.25 | 34.53 | 4,030,505 | -0.85(-2.41%) |
Apr 12, 2007 | 34.50 | 35.46 | 34.20 | 35.38 | 3,500,796 | +0.68(+1.95%) |
Apr 11, 2007 | 35.28 | 35.28 | 34.61 | 34.71 | 4,086,646 | -0.38(-1.10%) |
Apr 10, 2007 | 35.42 | 35.75 | 35.01 | 35.09 | 2,595,596 | -0.48(-1.34%) |
Apr 09, 2007 | 35.58 | 35.92 | 35.24 | 35.57 | 2,365,536 | +0.09(+0.26%) |
Apr 05, 2007 | 35.12 | 35.69 | 34.93 | 35.48 | 2,774,599 | +0.31(+0.88%) |
Apr 04, 2007 | 35.38 | 35.66 | 34.97 | 35.17 | 2,929,269 | -0.42(-1.18%) |
Apr 03, 2007 | 35.31 | 36.17 | 35.02 | 35.58 | 4,764,314 | +0.56(+1.60%) |
Apr 02, 2007 | 36.02 | 36.04 | 34.79 | 35.02 | 5,053,564 | -0.66(-1.85%) |
Mar 30, 2007 | 36.19 | 36.66 | 35.63 | 35.69 | 4,501,400 | -0.31(-0.86%) |
Mar 29, 2007 | 36.00 | 36.53 | 35.76 | 35.99 | 7,586,215 | -0.70(-1.91%) |
Mar 28, 2007 | 36.91 | 37.42 | 36.57 | 36.70 | 5,727,415 | -1.20(-3.16%) |
Mar 27, 2007 | 37.38 | 38.05 | 37.13 | 37.89 | 5,859,612 | -0.57(-1.48%) |
Mar 26, 2007 | 39.31 | 39.36 | 37.96 | 38.46 | 4,947,502 | -0.73(-1.86%) |
Mar 23, 2007 | 39.33 | 40.54 | 38.85 | 39.19 | 5,604,562 | -0.33(-0.83%) |
Mar 22, 2007 | 41.10 | 41.26 | 39.31 | 39.52 | 9,201,833 | -0.45(-1.13%) |
Mar 21, 2007 | 38.33 | 40.29 | 38.05 | 39.97 | 4,822,556 | +1.80(+4.71%) |
Mar 20, 2007 | 37.72 | 38.51 | 37.41 | 38.17 | 3,165,099 | +0.05(+0.13%) |
Mar 19, 2007 | 38.27 | 38.67 | 37.90 | 38.12 | 3,336,837 | +0.17(+0.44%) |
Mar 16, 2007 | 38.67 | 39.14 | 37.69 | 37.95 | 3,333,968 | -0.81(-2.09%) |
Mar 15, 2007 | 38.15 | 39.17 | 38.09 | 38.76 | 4,836,178 | +0.63(+1.64%) |
Mar 14, 2007 | 36.25 | 38.48 | 36.25 | 38.14 | 7,398,056 | +1.46(+3.97%) |
Mar 13, 2007 | 38.77 | 38.49 | 35.63 | 36.68 | 10,503,996 | -2.09(-5.39%) |
Mar 12, 2007 | 39.32 | 40.11 | 38.42 | 38.77 | 5,746,497 | -1.30(-3.24%) |
Mar 09, 2007 | 41.17 | 41.23 | 39.72 | 40.07 | 3,440,747 | -0.74(-1.80%) |
Mar 08, 2007 | 40.99 | 41.43 | 40.65 | 40.80 | 2,600,260 | +0.16(+0.39%) |
Mar 07, 2007 | 40.98 | 41.34 | 40.55 | 40.64 | 2,598,467 | -0.09(-0.23%) |
Mar 06, 2007 | 40.81 | 41.23 | 40.04 | 40.74 | 4,230,535 | +0.80(+2.01%) |
Mar 05, 2007 | 40.19 | 40.59 | 39.58 | 39.93 | 4,659,089 | -1.35(-3.26%) |
Mar 02, 2007 | 41.94 | 42.57 | 41.18 | 41.28 | 3,248,831 | -0.65(-1.56%) |
Mar 01, 2007 | 40.42 | 42.44 | 40.07 | 41.93 | 4,677,446 | +0.51(+1.23%) |
Feb 28, 2007 | 42.14 | 42.16 | 40.69 | 41.42 | 3,766,109 | -0.47(-1.12%) |
Feb 27, 2007 | 42.56 | 42.77 | 41.48 | 41.89 | 4,645,577 | -1.61(-3.71%) |
Feb 26, 2007 | 43.28 | 43.60 | 42.83 | 43.50 | 2,771,150 | +0.35(+0.81%) |
Feb 23, 2007 | 43.76 | 43.91 | 42.98 | 43.15 | 3,406,669 | -0.80(-1.83%) |
Feb 22, 2007 | 45.26 | 45.49 | 43.59 | 43.96 | 2,882,097 | -0.98(-2.18%) |
Feb 21, 2007 | 45.24 | 45.24 | 44.57 | 44.93 | 3,055,360 | -0.70(-1.54%) |
Feb 20, 2007 | 45.43 | 46.17 | 45.14 | 45.64 | 1,509,743 | +0.29(+0.65%) |
Feb 16, 2007 | 45.36 | 45.70 | 44.90 | 45.34 | 2,476,023 | -0.44(-0.97%) |
Feb 15, 2007 | 45.44 | 46.20 | 45.36 | 45.79 | 2,907,207 | +0.52(+1.15%) |
Feb 14, 2007 | 45.14 | 45.55 | 44.52 | 45.27 | 3,048,415 | +0.59(+1.31%) |
Feb 13, 2007 | 43.92 | 45.06 | 43.49 | 44.68 | 4,151,496 | +1.25(+2.87%) |
Feb 12, 2007 | 43.34 | 43.83 | 43.03 | 43.44 | 2,531,677 | -0.03(-0.06%) |
Feb 09, 2007 | 44.09 | 44.51 | 43.09 | 43.46 | 2,431,063 | -1.00(-2.26%) |
Feb 08, 2007 | 45.13 | 45.13 | 44.08 | 44.47 | 2,323,207 | -1.09(-2.39%) |
Feb 07, 2007 | 46.12 | 46.20 | 45.24 | 45.55 | 1,820,517 | -0.18(-0.40%) |
Feb 06, 2007 | 45.99 | 46.37 | 45.21 | 45.74 | 1,683,126 | -0.36(-0.78%) |
Feb 05, 2007 | 46.33 | 46.52 | 45.66 | 46.10 | 2,135,714 | -0.43(-0.93%) |
Feb 02, 2007 | 45.24 | 46.90 | 45.24 | 46.53 | 2,739,923 | +0.91(+2.00%) |
Feb 01, 2007 | 45.33 | 46.22 | 45.17 | 45.62 | 3,121,125 | +0.28(+0.61%) |
Jan 31, 2007 | 43.00 | 45.50 | 43.00 | 45.34 | 3,372,710 | +2.13(+4.94%) |
Jan 30, 2007 | 43.57 | 43.76 | 43.00 | 43.21 | 1,519,070 | +0.02(+0.04%) |
Jan 29, 2007 | 42.72 | 43.49 | 42.57 | 43.19 | 1,821,713 | +0.56(+1.31%) |
Jan 26, 2007 | 43.44 | 44.01 | 42.45 | 42.63 | 2,710,388 | -0.95(-2.19%) |
Jan 25, 2007 | 44.98 | 45.16 | 43.12 | 43.59 | 2,657,775 | -1.41(-3.14%) |
Jan 24, 2007 | 44.53 | 45.35 | 43.88 | 45.00 | 2,378,450 | +0.51(+1.15%) |
Jan 23, 2007 | 43.19 | 44.82 | 42.65 | 44.49 | 3,558,887 | +1.45(+3.36%) |
Jan 22, 2007 | 43.53 | 43.55 | 42.68 | 43.04 | 1,647,015 | -0.23(-0.52%) |
Jan 19, 2007 | 42.80 | 43.37 | 42.32 | 43.27 | 2,158,912 | +0.68(+1.59%) |
Jan 18, 2007 | 42.44 | 42.82 | 41.99 | 42.59 | 2,157,716 | +0.49(+1.15%) |
Jan 17, 2007 | 41.44 | 42.27 | 41.44 | 42.11 | 2,954,319 | +0.95(+2.30%) |
Jan 16, 2007 | 41.30 | 41.63 | 40.69 | 41.16 | 2,907,805 | -0.11(-0.26%) |
Jan 12, 2007 | 41.47 | 41.73 | 41.09 | 41.27 | 1,592,608 | -0.20(-0.48%) |
Jan 11, 2007 | 40.84 | 41.66 | 40.64 | 41.47 | 2,410,257 | +0.84(+2.06%) |
Jan 10, 2007 | 40.36 | 40.89 | 40.10 | 40.64 | 2,258,398 | +0.07(+0.16%) |
Jan 09, 2007 | 40.69 | 40.89 | 40.18 | 40.57 | 2,109,289 | +0.19(+0.48%) |
Jan 08, 2007 | 41.06 | 41.25 | 39.88 | 40.38 | 2,375,580 | -0.37(-0.90%) |
Jan 05, 2007 | 41.06 | 41.28 | 40.69 | 40.74 | 2,139,900 | -0.42(-1.02%) |
Jan 04, 2007 | 41.48 | 41.77 | 40.72 | 41.16 | 3,014,465 | -0.03(-0.08%) |