Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 44.49 | 44.88 | 44.20 | 44.47 | 826,596 | -0.12(-0.26%) |
Dec 28, 2007 | 45.84 | 45.93 | 44.59 | 44.59 | 1,169,722 | -0.57(-1.27%) |
Dec 27, 2007 | 45.38 | 45.63 | 44.84 | 45.16 | 1,468,190 | -1.28(-2.76%) |
Dec 26, 2007 | 46.12 | 46.50 | 45.64 | 46.44 | 1,174,509 | +1.10(+2.43%) |
Dec 24, 2007 | 45.12 | 46.26 | 45.11 | 45.34 | 1,013,676 | +0.82(+1.85%) |
Dec 21, 2007 | 44.49 | 45.04 | 43.87 | 44.52 | 4,191,462 | +1.66(+3.87%) |
Dec 20, 2007 | 43.25 | 43.32 | 42.65 | 42.86 | 3,183,904 | -0.51(-1.18%) |
Dec 19, 2007 | 42.73 | 43.53 | 42.63 | 43.37 | 3,085,422 | -0.11(-0.25%) |
Dec 18, 2007 | 43.87 | 43.95 | 42.60 | 43.48 | 2,867,762 | +0.96(+2.26%) |
Dec 17, 2007 | 42.92 | 43.07 | 42.47 | 42.52 | 5,414,670 | -2.23(-4.98%) |
Dec 14, 2007 | 44.23 | 45.12 | 43.88 | 44.75 | 4,767,477 | -1.64(-3.54%) |
Dec 13, 2007 | 46.80 | 47.00 | 45.46 | 46.39 | 3,232,357 | -1.67(-3.47%) |
Dec 12, 2007 | 49.11 | 49.68 | 47.72 | 48.06 | 3,306,396 | -0.13(-0.26%) |
Dec 11, 2007 | 49.12 | 50.15 | 47.93 | 48.19 | 3,566,164 | -2.41(-4.76%) |
Dec 10, 2007 | 50.71 | 51.22 | 49.91 | 50.60 | 5,129,656 | +1.03(+2.07%) |
Dec 07, 2007 | 49.14 | 49.62 | 48.83 | 49.57 | 1,786,230 | +0.48(+0.98%) |
Dec 06, 2007 | 47.74 | 49.09 | 46.56 | 49.09 | 3,644,687 | +0.53(+1.08%) |
Dec 05, 2007 | 48.99 | 49.21 | 48.01 | 48.56 | 2,325,585 | -0.02(-0.03%) |
Dec 04, 2007 | 47.61 | 49.00 | 47.48 | 48.58 | 3,572,612 | +0.98(+2.06%) |
Dec 03, 2007 | 47.78 | 48.29 | 47.13 | 47.60 | 4,736,198 | -1.92(-3.87%) |
Nov 30, 2007 | 49.70 | 50.69 | 49.01 | 49.51 | 5,073,376 | +0.69(+1.41%) |
Nov 29, 2007 | 47.88 | 49.82 | 47.15 | 48.83 | 3,725,354 | +1.30(+2.74%) |
Nov 28, 2007 | 45.78 | 47.87 | 45.78 | 47.53 | 3,584,121 | +2.32(+5.14%) |
Nov 27, 2007 | 45.07 | 45.44 | 44.31 | 45.20 | 3,203,872 | +0.14(+0.32%) |
Nov 26, 2007 | 47.10 | 47.24 | 44.86 | 45.06 | 3,565,739 | -1.13(-2.44%) |
Nov 23, 2007 | 46.11 | 46.80 | 45.77 | 46.19 | 3,378,952 | +3.21(+7.47%) |
Nov 21, 2007 | 43.53 | 43.82 | 42.13 | 42.97 | 11,598,185 | -2.02(-4.49%) |
Nov 20, 2007 | 44.82 | 45.91 | 43.85 | 44.99 | 5,479,003 | +0.93(+2.11%) |
Nov 19, 2007 | 45.90 | 45.98 | 43.33 | 44.07 | 3,750,138 | -2.79(-5.96%) |
Nov 16, 2007 | 47.82 | 47.82 | 46.53 | 46.86 | 2,947,588 | +0.16(+0.33%) |
Nov 15, 2007 | 46.99 | 47.76 | 45.73 | 46.71 | 3,909,224 | -1.82(-3.74%) |
Nov 14, 2007 | 48.47 | 49.04 | 47.77 | 48.52 | 4,044,017 | +1.15(+2.43%) |
Nov 13, 2007 | 47.76 | 47.87 | 46.79 | 47.37 | 5,102,974 | +1.21(+2.61%) |
Nov 12, 2007 | 50.84 | 50.84 | 45.97 | 46.17 | 20,953,566 | -4.50(-8.88%) |
Nov 09, 2007 | 50.44 | 51.29 | 49.25 | 50.67 | 17,357,114 | +4.04(+8.67%) |
Nov 08, 2007 | 48.44 | 48.60 | 45.83 | 46.62 | 35,200,360 | +8.76(+23.13%) |
Nov 07, 2007 | 39.36 | 39.43 | 37.72 | 37.87 | 6,200,169 | -1.11(-2.85%) |
Nov 06, 2007 | 38.60 | 39.09 | 38.03 | 38.98 | 6,727,145 | +1.75(+4.71%) |
Nov 05, 2007 | 36.95 | 37.42 | 36.64 | 37.23 | 8,159,525 | -2.04(-5.20%) |
Nov 02, 2007 | 38.47 | 39.27 | 37.90 | 39.27 | 4,685,725 | +1.06(+2.78%) |
Nov 01, 2007 | 38.58 | 39.19 | 37.94 | 38.20 | 5,301,299 | -1.51(-3.81%) |
Oct 31, 2007 | 38.98 | 39.72 | 38.65 | 39.72 | 4,343,949 | +1.59(+4.17%) |
Oct 30, 2007 | 38.76 | 38.99 | 38.11 | 38.13 | 4,150,402 | -1.34(-3.39%) |
Oct 29, 2007 | 39.65 | 39.87 | 38.96 | 39.47 | 4,427,977 | +0.49(+1.26%) |
Oct 26, 2007 | 38.39 | 39.19 | 38.12 | 38.98 | 4,327,899 | +1.75(+4.69%) |
Oct 25, 2007 | 36.59 | 37.48 | 36.30 | 37.23 | 4,105,084 | +1.15(+3.19%) |
Oct 24, 2007 | 36.54 | 36.57 | 35.19 | 36.08 | 4,815,071 | -0.85(-2.29%) |
Oct 23, 2007 | 36.38 | 36.93 | 36.01 | 36.93 | 4,344,893 | +1.52(+4.30%) |
Oct 22, 2007 | 34.72 | 35.44 | 34.48 | 35.41 | 7,396,327 | -0.72(-2.01%) |
Oct 19, 2007 | 37.30 | 37.31 | 36.13 | 36.13 | 5,184,226 | -1.41(-3.77%) |
Oct 18, 2007 | 37.22 | 37.90 | 37.07 | 37.55 | 3,962,520 | +0.26(+0.69%) |
Oct 17, 2007 | 37.46 | 37.76 | 36.86 | 37.29 | 5,759,202 | -0.82(-2.15%) |
Oct 16, 2007 | 38.25 | 38.33 | 37.90 | 38.11 | 3,685,889 | -0.50(-1.29%) |
Oct 15, 2007 | 39.64 | 39.80 | 38.31 | 38.61 | 4,073,927 | -0.84(-2.12%) |
Oct 12, 2007 | 38.91 | 39.59 | 38.60 | 39.44 | 4,708,384 | +0.78(+2.01%) |
Oct 11, 2007 | 39.35 | 39.69 | 38.13 | 38.67 | 7,922,208 | +0.35(+0.90%) |
Oct 10, 2007 | 37.39 | 38.60 | 37.30 | 38.32 | 7,859,895 | +1.42(+3.85%) |
Oct 09, 2007 | 35.93 | 37.18 | 35.84 | 36.90 | 4,326,955 | +0.88(+2.45%) |
Oct 08, 2007 | 36.23 | 36.30 | 35.79 | 36.02 | 3,309,181 | -0.90(-2.44%) |
Oct 05, 2007 | 36.44 | 37.31 | 36.37 | 36.92 | 4,237,262 | +1.09(+3.04%) |
Oct 04, 2007 | 35.54 | 36.16 | 35.36 | 35.83 | 3,186,444 | +0.05(+0.14%) |
Oct 03, 2007 | 36.48 | 36.54 | 35.69 | 35.78 | 4,730,099 | -1.11(-3.00%) |
Oct 02, 2007 | 36.67 | 37.01 | 36.10 | 36.89 | 5,851,727 | -1.03(-2.72%) |
Oct 01, 2007 | 36.90 | 38.17 | 36.86 | 37.92 | 4,564,876 | +1.55(+4.25%) |
Sep 28, 2007 | 36.35 | 36.86 | 36.05 | 36.37 | 4,616,803 | +0.51(+1.42%) |
Sep 27, 2007 | 35.43 | 36.22 | 35.36 | 35.86 | 3,444,192 | +0.88(+2.51%) |
Sep 26, 2007 | 35.17 | 35.27 | 34.49 | 34.99 | 4,270,307 | -0.26(-0.75%) |
Sep 25, 2007 | 34.76 | 35.28 | 34.71 | 35.25 | 4,942,529 | -1.06(-2.93%) |
Sep 24, 2007 | 36.04 | 36.66 | 35.67 | 36.31 | 6,519,285 | +1.51(+4.34%) |
Sep 21, 2007 | 34.42 | 34.87 | 34.23 | 34.80 | 3,422,477 | +0.54(+1.57%) |
Sep 20, 2007 | 33.53 | 34.26 | 33.46 | 34.26 | 4,354,335 | +1.13(+3.41%) |
Sep 19, 2007 | 32.81 | 33.78 | 32.92 | 33.13 | 4,877,384 | +0.32(+0.98%) |
Sep 18, 2007 | 31.23 | 33.05 | 31.07 | 32.81 | 6,958,250 | +1.83(+5.91%) |
Sep 17, 2007 | 30.97 | 31.32 | 30.75 | 30.98 | 3,752,923 | -0.67(-2.12%) |
Sep 14, 2007 | 31.58 | 31.91 | 31.16 | 31.65 | 4,309,016 | -0.44(-1.37%) |
Sep 13, 2007 | 31.64 | 32.38 | 31.56 | 32.09 | 3,535,772 | +0.53(+1.68%) |
Sep 12, 2007 | 31.27 | 31.72 | 31.10 | 31.56 | 5,660,069 | -0.40(-1.25%) |
Sep 11, 2007 | 31.18 | 32.18 | 31.13 | 31.96 | 4,790,523 | +1.33(+4.33%) |
Sep 10, 2007 | 31.42 | 31.46 | 30.44 | 30.64 | 3,978,570 | -0.58(-1.87%) |
Sep 07, 2007 | 31.07 | 31.70 | 30.74 | 31.22 | 7,363,282 | -0.72(-2.25%) |
Sep 06, 2007 | 31.53 | 32.30 | 31.40 | 31.94 | 12,758,050 | +1.66(+5.50%) |
Sep 05, 2007 | 30.19 | 30.91 | 29.90 | 30.27 | 4,818,847 | +0.18(+0.60%) |
Sep 04, 2007 | 29.59 | 30.37 | 29.20 | 30.09 | 4,047,492 | +0.98(+3.38%) |
Aug 31, 2007 | 28.97 | 29.65 | 29.01 | 29.11 | 4,083,369 | +1.10(+3.93%) |
Aug 30, 2007 | 27.56 | 28.39 | 27.55 | 28.00 | 2,412,256 | -0.27(-0.96%) |
Aug 29, 2007 | 27.89 | 28.41 | 27.43 | 28.28 | 4,151,346 | +0.79(+2.88%) |
Aug 28, 2007 | 28.18 | 28.34 | 27.30 | 27.48 | 4,425,145 | -1.32(-4.60%) |
Aug 27, 2007 | 29.02 | 29.32 | 28.61 | 28.81 | 2,559,540 | -0.21(-0.74%) |
Aug 24, 2007 | 28.36 | 29.08 | 28.18 | 29.02 | 4,157,955 | +1.32(+4.75%) |
Aug 23, 2007 | 28.44 | 28.50 | 27.31 | 27.71 | 4,359,999 | +0.23(+0.85%) |
Aug 22, 2007 | 27.46 | 27.79 | 27.32 | 27.48 | 6,649,519 | +1.58(+6.08%) |
Aug 21, 2007 | 25.72 | 26.11 | 25.64 | 25.90 | 3,417,756 | -0.20(-0.76%) |
Aug 20, 2007 | 26.40 | 26.66 | 25.32 | 26.10 | 3,851,112 | +0.18(+0.70%) |
Aug 17, 2007 | 26.18 | 26.92 | 24.31 | 25.92 | 7,213,165 | +1.06(+4.28%) |
Aug 16, 2007 | 25.22 | 25.10 | 23.50 | 24.85 | 11,554,282 | -0.88(-3.44%) |
Aug 15, 2007 | 26.29 | 27.04 | 25.74 | 25.74 | 5,208,774 | -0.90(-3.37%) |
Aug 14, 2007 | 27.46 | 27.46 | 26.48 | 26.64 | 3,016,500 | -0.57(-2.09%) |
Aug 13, 2007 | 27.62 | 27.74 | 27.16 | 27.20 | 2,972,126 | -0.86(-3.08%) |
Aug 10, 2007 | 26.39 | 28.07 | 25.74 | 28.07 | 7,203,724 | +0.93(+3.43%) |
Aug 09, 2007 | 27.51 | 27.81 | 26.78 | 27.14 | 6,479,575 | -1.30(-4.58%) |
Aug 08, 2007 | 28.22 | 28.95 | 28.16 | 28.44 | 4,647,960 | +0.02(+0.06%) |
Aug 07, 2007 | 27.25 | 28.72 | 27.25 | 28.42 | 3,992,732 | +0.54(+1.93%) |
Aug 06, 2007 | 28.15 | 28.19 | 27.14 | 27.88 | 6,682,563 | -0.20(-0.72%) |
Aug 03, 2007 | 28.44 | 29.24 | 27.96 | 28.08 | 3,770,861 | -1.16(-3.97%) |
Aug 02, 2007 | 29.17 | 29.85 | 28.59 | 29.24 | 7,514,343 | -0.21(-0.70%) |
Aug 01, 2007 | 30.24 | 30.34 | 28.73 | 29.45 | 5,441,030 | -1.17(-3.83%) |
Jul 31, 2007 | 30.93 | 31.21 | 30.41 | 30.62 | 4,808,462 | +0.65(+2.16%) |
Jul 30, 2007 | 29.73 | 30.32 | 29.45 | 29.97 | 3,704,772 | +1.23(+4.28%) |
Jul 27, 2007 | 28.66 | 29.55 | 28.10 | 28.74 | 7,786,253 | -0.77(-2.60%) |
Jul 26, 2007 | 29.90 | 30.19 | 29.23 | 29.51 | 5,019,947 | -1.91(-6.07%) |
Jul 25, 2007 | 32.07 | 32.07 | 30.53 | 31.42 | 7,451,086 | -0.74(-2.31%) |
Jul 24, 2007 | 32.94 | 33.07 | 31.90 | 32.16 | 3,839,783 | -1.31(-3.92%) |
Jul 23, 2007 | 33.49 | 33.58 | 33.02 | 33.48 | 2,651,121 | +0.57(+1.72%) |
Jul 20, 2007 | 33.08 | 33.18 | 32.64 | 32.91 | 3,426,253 | +0.03(+0.08%) |
Jul 19, 2007 | 32.94 | 33.00 | 32.67 | 32.88 | 4,300,519 | +0.61(+1.89%) |
Jul 18, 2007 | 32.02 | 32.27 | 31.85 | 32.27 | 4,144,737 | +0.36(+1.13%) |
Jul 17, 2007 | 32.18 | 32.46 | 31.78 | 31.91 | 5,572,264 | -0.04(-0.14%) |
Jul 16, 2007 | 32.21 | 32.48 | 31.80 | 31.96 | 5,142,685 | -0.26(-0.80%) |
Jul 13, 2007 | 32.39 | 32.77 | 32.09 | 32.21 | 11,006,686 | -1.44(-4.27%) |
Jul 12, 2007 | 33.92 | 33.98 | 32.62 | 33.65 | 13,855,131 | -0.71(-2.07%) |
Jul 11, 2007 | 33.80 | 34.54 | 33.75 | 34.36 | 3,971,017 | +0.94(+2.81%) |
Jul 10, 2007 | 33.57 | 33.93 | 33.31 | 33.42 | 3,824,677 | -1.17(-3.38%) |
Jul 09, 2007 | 34.03 | 34.65 | 34.01 | 34.59 | 2,997,617 | +0.46(+1.36%) |
Jul 06, 2007 | 33.92 | 34.28 | 33.78 | 34.13 | 3,754,811 | -0.26(-0.75%) |
Jul 05, 2007 | 34.23 | 34.42 | 33.93 | 34.39 | 2,966,461 | +0.46(+1.34%) |
Jul 03, 2007 | 33.83 | 34.10 | 33.76 | 33.93 | 1,819,341 | -0.12(-0.35%) |
Jul 02, 2007 | 32.97 | 34.23 | 33.23 | 34.05 | 5,386,270 | +1.63(+5.02%) |
Jun 29, 2007 | 32.03 | 32.65 | 32.03 | 32.42 | 2,416,032 | +0.33(+1.02%) |
Jun 28, 2007 | 31.70 | 32.37 | 31.65 | 32.10 | 3,323,343 | +0.39(+1.22%) |
Jun 27, 2007 | 31.12 | 31.71 | 30.82 | 31.71 | 4,684,781 | +0.41(+1.32%) |
Jun 26, 2007 | 32.09 | 32.31 | 31.20 | 31.30 | 4,526,167 | -0.52(-1.63%) |
Jun 25, 2007 | 31.88 | 32.30 | 31.41 | 31.82 | 2,366,938 | -0.32(-1.00%) |
Jun 22, 2007 | 32.22 | 32.41 | 31.99 | 32.14 | 2,923,975 | -0.55(-1.68%) |
Jun 21, 2007 | 32.05 | 32.77 | 31.99 | 32.69 | 2,853,165 | +0.49(+1.53%) |
Jun 20, 2007 | 33.21 | 33.21 | 31.99 | 32.19 | 3,396,041 | -0.80(-2.42%) |
Jun 19, 2007 | 32.77 | 33.13 | 32.62 | 32.99 | 2,362,217 | +0.56(+1.71%) |
Jun 18, 2007 | 32.56 | 32.83 | 32.30 | 32.44 | 2,502,892 | -0.23(-0.70%) |
Jun 15, 2007 | 32.67 | 32.84 | 32.46 | 32.67 | 3,650,012 | +0.60(+1.87%) |
Jun 14, 2007 | 31.73 | 32.30 | 31.67 | 32.07 | 5,204,053 | +0.80(+2.56%) |
Jun 13, 2007 | 30.65 | 31.38 | 30.50 | 31.27 | 4,781,082 | +1.55(+5.20%) |
Jun 12, 2007 | 29.99 | 30.28 | 29.69 | 29.72 | 3,004,226 | -0.22(-0.75%) |
Jun 11, 2007 | 29.68 | 30.34 | 29.53 | 29.95 | 3,460,714 | +0.11(+0.38%) |
Jun 08, 2007 | 29.16 | 29.87 | 28.95 | 29.83 | 5,231,433 | +0.56(+1.90%) |
Jun 07, 2007 | 29.66 | 29.99 | 29.14 | 29.27 | 6,664,625 | -0.57(-1.90%) |
Jun 06, 2007 | 30.39 | 30.60 | 29.78 | 29.84 | 4,919,869 | -1.02(-3.31%) |
Jun 05, 2007 | 31.28 | 31.28 | 30.71 | 30.86 | 3,548,990 | -0.39(-1.24%) |
Jun 04, 2007 | 31.13 | 31.42 | 31.03 | 31.25 | 2,317,843 | -0.14(-0.43%) |
Jun 01, 2007 | 30.79 | 31.39 | 30.75 | 31.39 | 3,378,102 | +0.36(+1.16%) |
May 31, 2007 | 30.76 | 31.09 | 30.56 | 31.03 | 3,744,426 | +0.30(+0.97%) |
May 30, 2007 | 30.02 | 30.86 | 30.04 | 30.73 | 2,393,373 | +0.32(+1.04%) |
May 29, 2007 | 30.72 | 30.96 | 30.35 | 30.41 | 2,913,656 | -0.52(-1.68%) |
May 25, 2007 | 30.40 | 31.22 | 30.29 | 30.93 | 4,763,144 | +1.44(+4.87%) |
May 24, 2007 | 30.13 | 30.30 | 29.45 | 29.50 | 3,515,946 | -1.03(-3.39%) |
May 23, 2007 | 30.19 | 30.61 | 30.03 | 30.53 | 4,798,076 | +0.87(+2.93%) |
May 22, 2007 | 30.03 | 30.00 | 29.58 | 29.66 | 2,033,659 | -0.21(-0.71%) |
May 21, 2007 | 29.75 | 30.16 | 29.68 | 29.87 | 4,099,419 | +0.39(+1.32%) |
May 18, 2007 | 29.62 | 29.70 | 29.33 | 29.49 | 3,258,292 | +0.04(+0.12%) |
May 17, 2007 | 29.37 | 29.71 | 29.06 | 29.45 | 4,203,462 | -0.61(-2.03%) |
May 16, 2007 | 29.67 | 30.08 | 29.61 | 30.06 | 6,074,542 | +0.80(+2.74%) |
May 15, 2007 | 29.10 | 29.47 | 29.05 | 29.26 | 13,640,813 | -0.40(-1.36%) |
May 14, 2007 | 29.71 | 29.93 | 29.39 | 29.66 | 6,927,093 | -1.15(-3.73%) |
May 11, 2007 | 30.82 | 31.03 | 30.47 | 30.81 | 9,295,448 | +1.05(+3.52%) |
May 10, 2007 | 29.55 | 30.13 | 29.40 | 29.76 | 9,181,208 | -1.62(-5.15%) |
May 09, 2007 | 29.73 | 33.31 | 29.49 | 31.38 | 26,781,236 | +3.35(+11.95%) |
May 08, 2007 | 28.24 | 28.29 | 27.81 | 28.03 | 4,062,598 | -0.47(-1.66%) |
May 07, 2007 | 28.33 | 28.70 | 28.24 | 28.50 | 4,256,617 | +0.74(+2.66%) |
May 04, 2007 | 27.64 | 28.02 | 27.58 | 27.76 | 3,527,275 | +0.90(+3.34%) |
May 03, 2007 | 26.81 | 26.94 | 26.48 | 26.87 | 3,109,969 | +0.60(+2.28%) |
May 02, 2007 | 25.98 | 26.49 | 25.96 | 26.27 | 2,733,261 | +0.35(+1.33%) |
May 01, 2007 | 25.98 | 26.04 | 25.70 | 25.92 | 2,584,088 | +0.08(+0.30%) |
Apr 30, 2007 | 26.06 | 26.27 | 25.81 | 25.84 | 2,023,274 | -0.25(-0.97%) |
Apr 27, 2007 | 25.74 | 26.23 | 25.69 | 26.10 | 2,436,803 | +0.03(+0.10%) |
Apr 26, 2007 | 26.24 | 26.25 | 25.85 | 26.07 | 2,500,060 | -0.54(-2.03%) |
Apr 25, 2007 | 26.48 | 26.61 | 26.29 | 26.61 | 2,334,837 | +0.37(+1.40%) |
Apr 24, 2007 | 26.27 | 26.42 | 25.96 | 26.24 | 3,809,571 | -0.20(-0.75%) |
Apr 23, 2007 | 26.30 | 26.53 | 26.18 | 26.44 | 2,456,630 | +0.09(+0.35%) |
Apr 20, 2007 | 26.31 | 26.49 | 26.31 | 26.35 | 2,860,718 | +0.28(+1.08%) |
Apr 19, 2007 | 25.90 | 26.21 | 25.88 | 26.07 | 3,989,900 | -0.47(-1.77%) |
Apr 18, 2007 | 26.75 | 26.79 | 26.41 | 26.54 | 4,132,464 | -0.51(-1.87%) |
Apr 17, 2007 | 26.92 | 27.22 | 26.74 | 27.04 | 3,809,099 | +0.06(+0.21%) |
Apr 16, 2007 | 26.70 | 26.98 | 26.64 | 26.98 | 4,503,507 | +0.82(+3.13%) |
Apr 13, 2007 | 25.95 | 26.26 | 25.87 | 26.16 | 2,741,758 | +0.03(+0.12%) |
Apr 12, 2007 | 25.87 | 26.16 | 25.72 | 26.13 | 3,562,208 | +0.29(+1.11%) |
Apr 11, 2007 | 26.05 | 26.23 | 25.68 | 25.84 | 5,301,299 | -0.16(-0.62%) |
Apr 10, 2007 | 25.90 | 26.23 | 25.86 | 26.01 | 5,188,947 | +0.53(+2.07%) |
Apr 09, 2007 | 25.42 | 25.63 | 25.31 | 25.48 | 2,136,569 | +0.14(+0.56%) |
Apr 05, 2007 | 25.38 | 25.47 | 25.23 | 25.34 | 3,393,209 | -0.16(-0.62%) |
Apr 04, 2007 | 25.07 | 25.49 | 24.95 | 25.49 | 4,510,116 | +0.25(+0.99%) |
Apr 03, 2007 | 25.00 | 25.24 | 24.89 | 25.24 | 9,462,087 | +0.82(+3.35%) |
Apr 02, 2007 | 24.19 | 24.46 | 23.97 | 24.42 | 2,856,942 | +0.30(+1.22%) |
Mar 30, 2007 | 24.07 | 24.24 | 23.94 | 24.13 | 3,277,080 | +0.22(+0.93%) |
Mar 29, 2007 | 23.83 | 24.07 | 23.65 | 23.91 | 4,504,452 | +0.40(+1.71%) |
Mar 28, 2007 | 23.68 | 23.78 | 23.44 | 23.50 | 3,903,984 | -0.54(-2.25%) |
Mar 27, 2007 | 23.96 | 24.09 | 23.86 | 24.04 | 2,943,802 | -0.12(-0.48%) |
Mar 26, 2007 | 24.26 | 24.26 | 23.62 | 24.16 | 4,331,675 | +0.22(+0.93%) |
Mar 23, 2007 | 24.04 | 24.12 | 23.85 | 23.94 | 3,589,588 | +0.21(+0.89%) |
Mar 22, 2007 | 24.05 | 24.05 | 23.69 | 23.73 | 3,529,164 | +0.01(+0.03%) |
Mar 21, 2007 | 23.23 | 23.72 | 23.21 | 23.72 | 4,341,117 | +0.75(+3.27%) |
Mar 20, 2007 | 22.72 | 23.11 | 22.63 | 22.97 | 2,988,176 | +0.14(+0.63%) |
Mar 19, 2007 | 22.60 | 22.91 | 22.54 | 22.82 | 3,151,511 | +0.54(+2.42%) |
Mar 16, 2007 | 22.41 | 22.57 | 22.18 | 22.29 | 2,371,658 | -0.04(-0.19%) |
Mar 15, 2007 | 21.95 | 22.40 | 21.89 | 22.33 | 3,199,662 | +0.61(+2.81%) |
Mar 14, 2007 | 21.46 | 21.81 | 21.09 | 21.72 | 5,297,522 | -0.04(-0.20%) |
Mar 13, 2007 | 22.36 | 22.36 | 21.74 | 21.76 | 2,592,585 | -0.60(-2.66%) |
Mar 12, 2007 | 22.21 | 22.50 | 22.10 | 22.36 | 3,057,098 | +0.05(+0.21%) |
Mar 09, 2007 | 22.50 | 22.56 | 22.19 | 22.31 | 2,435,859 | -0.09(-0.39%) |
Mar 08, 2007 | 22.56 | 22.56 | 22.31 | 22.40 | 3,391,320 | +0.22(+0.99%) |
Mar 07, 2007 | 22.26 | 22.53 | 22.07 | 22.18 | 5,036,942 | -0.13(-0.58%) |
Mar 06, 2007 | 22.18 | 22.43 | 21.94 | 22.31 | 4,270,307 | +0.73(+3.41%) |
Mar 05, 2007 | 21.46 | 21.92 | 21.39 | 21.57 | 4,605,474 | -0.28(-1.30%) |
Mar 02, 2007 | 22.20 | 22.40 | 21.80 | 21.86 | 3,857,721 | -0.54(-2.43%) |
Mar 01, 2007 | 22.22 | 22.62 | 21.86 | 22.40 | 4,757,479 | -0.55(-2.38%) |
Feb 28, 2007 | 22.89 | 23.05 | 22.51 | 22.95 | 4,714,993 | +0.16(+0.71%) |
Feb 27, 2007 | 23.39 | 23.60 | 22.71 | 22.79 | 7,912,767 | -1.64(-6.71%) |
Feb 26, 2007 | 24.32 | 24.49 | 24.30 | 24.42 | 5,322,853 | +0.02(+0.10%) |
Feb 23, 2007 | 24.24 | 24.40 | 24.12 | 24.40 | 4,571,485 | +0.51(+2.12%) |
Feb 22, 2007 | 24.03 | 24.07 | 23.74 | 23.89 | 4,301,463 | +0.31(+1.33%) |
Feb 21, 2007 | 23.09 | 23.70 | 23.01 | 23.58 | 3,747,258 | +0.07(+0.31%) |
Feb 20, 2007 | 23.30 | 23.55 | 23.20 | 23.51 | 2,238,536 | +0.12(+0.51%) |
Feb 16, 2007 | 23.16 | 23.39 | 23.11 | 23.39 | 2,225,318 | -0.09(-0.39%) |
Feb 15, 2007 | 23.55 | 23.67 | 23.43 | 23.48 | 2,654,898 | +0.05(+0.23%) |
Feb 14, 2007 | 23.28 | 23.57 | 23.16 | 23.42 | 6,066,961 | +0.44(+1.92%) |
Feb 13, 2007 | 22.68 | 23.04 | 22.65 | 22.98 | 5,023,195 | +0.69(+3.12%) |
Feb 12, 2007 | 22.35 | 22.40 | 22.13 | 22.29 | 3,559,376 | +0.17(+0.78%) |
Feb 09, 2007 | 22.36 | 22.51 | 22.07 | 22.12 | 4,174,005 | -0.44(-1.96%) |
Feb 08, 2007 | 22.41 | 22.62 | 22.31 | 22.56 | 3,458,354 | -0.24(-1.03%) |
Feb 07, 2007 | 22.77 | 22.98 | 22.63 | 22.79 | 4,734,820 | -0.04(-0.15%) |
Feb 06, 2007 | 22.67 | 22.86 | 22.51 | 22.83 | 5,474,075 | +0.29(+1.31%) |
Feb 05, 2007 | 22.48 | 22.63 | 22.37 | 22.53 | 2,854,109 | +0.00(+0.00%) |
Feb 02, 2007 | 22.68 | 22.68 | 22.36 | 22.53 | 5,537,332 | -0.54(-2.34%) |
Feb 01, 2007 | 23.15 | 23.20 | 22.90 | 23.07 | 3,936,084 | +0.17(+0.76%) |
Jan 31, 2007 | 22.56 | 22.96 | 22.47 | 22.90 | 5,695,002 | +0.13(+0.56%) |
Jan 30, 2007 | 22.56 | 22.83 | 22.44 | 22.77 | 4,768,808 | +0.50(+2.23%) |
Jan 29, 2007 | 22.14 | 22.43 | 22.14 | 22.28 | 4,848,115 | -0.14(-0.64%) |
Jan 26, 2007 | 22.50 | 22.53 | 22.14 | 22.42 | 2,746,478 | -0.19(-0.82%) |
Jan 25, 2007 | 23.14 | 23.17 | 22.47 | 22.60 | 3,307,293 | -0.59(-2.54%) |
Jan 24, 2007 | 22.87 | 23.30 | 22.82 | 23.19 | 5,270,142 | +0.66(+2.93%) |
Jan 23, 2007 | 21.92 | 22.54 | 21.88 | 22.54 | 4,061,654 | +0.94(+4.35%) |
Jan 22, 2007 | 21.82 | 21.85 | 21.49 | 21.60 | 2,330,116 | -0.14(-0.66%) |
Jan 19, 2007 | 21.42 | 21.86 | 21.35 | 21.74 | 5,445,751 | +0.47(+2.19%) |
Jan 18, 2007 | 21.52 | 21.55 | 21.15 | 21.27 | 13,833,416 | -0.07(-0.33%) |
Jan 17, 2007 | 21.01 | 21.40 | 21.00 | 21.34 | 10,800,865 | +0.05(+0.23%) |
Jan 16, 2007 | 21.22 | 21.39 | 21.14 | 21.30 | 3,639,627 | -0.57(-2.60%) |
Jan 12, 2007 | 21.65 | 22.00 | 21.65 | 21.86 | 3,058,986 | +0.05(+0.24%) |
Jan 11, 2007 | 21.30 | 21.89 | 21.27 | 21.81 | 5,515,617 | +0.53(+2.51%) |
Jan 10, 2007 | 20.90 | 21.41 | 20.76 | 21.28 | 5,334,343 | +0.32(+1.52%) |
Jan 09, 2007 | 20.95 | 21.04 | 20.79 | 20.96 | 4,164,564 | -0.05(-0.22%) |
Jan 08, 2007 | 20.79 | 21.02 | 20.68 | 21.01 | 5,315,461 | +0.50(+2.44%) |
Jan 05, 2007 | 20.64 | 20.73 | 20.43 | 20.51 | 5,519,393 | -0.39(-1.86%) |
Jan 04, 2007 | 21.08 | 21.16 | 20.77 | 20.89 | 7,009,233 | -0.72(-3.35%) |