Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 43.09 | 44.55 | 43.04 | 44.25 | 1,329,711 | +0.69(+1.58%) |
Dec 28, 2007 | 43.70 | 44.18 | 43.10 | 43.56 | 1,078,525 | +0.08(+0.18%) |
Dec 27, 2007 | 44.17 | 44.61 | 43.45 | 43.49 | 1,509,323 | -1.05(-2.36%) |
Dec 26, 2007 | 43.33 | 44.74 | 43.12 | 44.54 | 1,493,937 | +1.05(+2.42%) |
Dec 24, 2007 | 43.26 | 44.01 | 43.10 | 43.49 | 769,585 | +0.34(+0.80%) |
Dec 21, 2007 | 43.40 | 43.54 | 42.14 | 43.14 | 2,945,870 | +0.86(+2.04%) |
Dec 20, 2007 | 41.68 | 42.34 | 41.27 | 42.28 | 2,803,354 | +0.62(+1.49%) |
Dec 19, 2007 | 41.93 | 42.41 | 41.27 | 41.66 | 1,960,608 | -0.56(-1.31%) |
Dec 18, 2007 | 43.87 | 43.87 | 41.08 | 42.21 | 2,742,837 | -0.76(-1.76%) |
Dec 17, 2007 | 45.11 | 45.43 | 42.75 | 42.97 | 2,787,609 | -3.09(-6.71%) |
Dec 14, 2007 | 44.70 | 46.42 | 44.50 | 46.06 | 2,415,748 | +0.58(+1.28%) |
Dec 13, 2007 | 44.30 | 45.60 | 43.65 | 45.48 | 2,244,094 | +0.97(+2.17%) |
Dec 12, 2007 | 45.48 | 45.84 | 43.88 | 44.51 | 2,096,119 | +0.35(+0.80%) |
Dec 11, 2007 | 45.93 | 46.42 | 43.88 | 44.16 | 1,780,559 | -1.54(-3.37%) |
Dec 10, 2007 | 46.35 | 46.88 | 45.52 | 45.70 | 1,353,285 | -0.21(-0.46%) |
Dec 07, 2007 | 45.94 | 46.64 | 44.80 | 45.91 | 5,288,157 | +0.46(+1.01%) |
Dec 06, 2007 | 44.74 | 45.45 | 44.16 | 45.45 | 1,856,011 | +1.04(+2.35%) |
Dec 05, 2007 | 43.12 | 45.08 | 43.12 | 44.41 | 1,852,641 | +1.20(+2.77%) |
Dec 04, 2007 | 41.98 | 43.49 | 41.83 | 43.21 | 1,867,605 | +0.36(+0.85%) |
Dec 03, 2007 | 42.37 | 43.20 | 41.81 | 42.85 | 2,102,405 | +0.19(+0.45%) |
Nov 30, 2007 | 43.13 | 43.13 | 41.83 | 42.65 | 3,562,838 | +0.74(+1.76%) |
Nov 29, 2007 | 42.22 | 42.83 | 41.06 | 41.92 | 1,722,367 | -0.20(-0.48%) |
Nov 28, 2007 | 38.94 | 42.12 | 38.94 | 42.12 | 3,340,723 | +3.18(+8.16%) |
Nov 27, 2007 | 39.86 | 39.91 | 38.33 | 38.94 | 2,781,633 | -0.36(-0.93%) |
Nov 26, 2007 | 40.91 | 41.62 | 39.05 | 39.30 | 1,709,195 | -1.53(-3.75%) |
Nov 23, 2007 | 39.81 | 40.94 | 39.62 | 40.84 | 805,822 | +1.04(+2.62%) |
Nov 21, 2007 | 38.52 | 40.41 | 37.42 | 39.79 | 3,587,909 | +1.16(+3.00%) |
Nov 20, 2007 | 38.38 | 39.96 | 37.67 | 38.63 | 3,697,916 | +0.19(+0.50%) |
Nov 19, 2007 | 40.44 | 41.15 | 38.40 | 38.44 | 3,413,495 | -2.66(-6.47%) |
Nov 16, 2007 | 40.90 | 41.31 | 39.76 | 41.10 | 2,945,731 | +0.61(+1.51%) |
Nov 15, 2007 | 42.93 | 42.93 | 40.22 | 40.49 | 3,992,028 | -2.33(-5.43%) |
Nov 14, 2007 | 42.06 | 43.52 | 41.42 | 42.82 | 3,256,857 | +2.05(+5.02%) |
Nov 13, 2007 | 39.93 | 41.01 | 38.80 | 40.77 | 4,121,993 | +0.94(+2.35%) |
Nov 12, 2007 | 42.44 | 42.44 | 38.09 | 39.83 | 5,258,778 | -2.48(-5.86%) |
Nov 09, 2007 | 43.26 | 44.02 | 42.11 | 42.31 | 3,646,639 | -1.81(-4.10%) |
Nov 08, 2007 | 44.59 | 45.85 | 42.45 | 44.12 | 3,258,592 | -0.30(-0.67%) |
Nov 07, 2007 | 44.99 | 45.44 | 43.47 | 44.41 | 2,701,396 | -1.25(-2.75%) |
Nov 06, 2007 | 44.98 | 46.07 | 44.98 | 45.67 | 2,347,826 | +0.61(+1.36%) |
Nov 05, 2007 | 44.74 | 45.53 | 44.41 | 45.06 | 1,986,530 | -0.77(-1.67%) |
Nov 02, 2007 | 46.38 | 46.88 | 45.14 | 45.82 | 2,384,087 | -0.38(-0.83%) |
Nov 01, 2007 | 47.36 | 47.52 | 45.12 | 46.20 | 2,428,251 | -1.77(-3.69%) |
Oct 31, 2007 | 47.89 | 48.41 | 47.05 | 47.98 | 2,514,493 | +0.30(+0.62%) |
Oct 30, 2007 | 49.29 | 49.46 | 47.36 | 47.68 | 2,884,186 | -2.56(-5.10%) |
Oct 29, 2007 | 50.92 | 51.65 | 50.18 | 50.24 | 2,218,572 | -0.68(-1.33%) |
Oct 26, 2007 | 50.00 | 50.95 | 49.76 | 50.92 | 2,388,789 | +1.58(+3.20%) |
Oct 25, 2007 | 48.68 | 49.79 | 47.90 | 49.34 | 2,690,771 | +1.78(+3.74%) |
Oct 24, 2007 | 47.67 | 48.31 | 46.28 | 47.56 | 2,512,821 | -0.45(-0.94%) |
Oct 23, 2007 | 47.37 | 49.44 | 46.70 | 48.01 | 3,988,468 | +0.09(+0.18%) |
Oct 22, 2007 | 46.89 | 48.02 | 45.65 | 47.93 | 3,738,093 | -0.10(-0.20%) |
Oct 19, 2007 | 49.29 | 50.07 | 47.75 | 48.02 | 3,351,055 | -1.40(-2.83%) |
Oct 18, 2007 | 48.90 | 49.43 | 47.86 | 49.42 | 2,872,587 | +0.20(+0.41%) |
Oct 17, 2007 | 49.11 | 49.69 | 48.00 | 49.22 | 2,750,958 | +1.09(+2.27%) |
Oct 16, 2007 | 46.32 | 49.09 | 45.95 | 48.13 | 4,091,276 | +1.58(+3.39%) |
Oct 15, 2007 | 47.39 | 48.99 | 46.04 | 46.55 | 2,765,901 | -0.86(-1.82%) |
Oct 12, 2007 | 46.17 | 47.85 | 45.58 | 47.41 | 2,067,266 | +0.75(+1.60%) |
Oct 11, 2007 | 47.75 | 48.85 | 45.72 | 46.66 | 3,950,839 | -0.46(-0.97%) |
Oct 10, 2007 | 46.51 | 47.61 | 46.09 | 47.12 | 2,634,450 | +0.77(+1.65%) |
Oct 09, 2007 | 45.94 | 46.53 | 44.47 | 46.36 | 3,112,396 | +0.66(+1.45%) |
Oct 08, 2007 | 41.87 | 46.50 | 41.74 | 45.70 | 6,074,953 | +4.56(+11.10%) |
Oct 05, 2007 | 39.75 | 42.50 | 39.63 | 41.13 | 2,530,898 | +1.71(+4.35%) |
Oct 04, 2007 | 40.07 | 40.23 | 39.06 | 39.42 | 3,459,675 | -1.33(-3.26%) |
Oct 03, 2007 | 41.56 | 42.06 | 40.58 | 40.75 | 2,080,225 | -1.00(-2.41%) |
Oct 02, 2007 | 42.35 | 42.50 | 40.95 | 41.75 | 2,277,401 | -0.53(-1.25%) |
Oct 01, 2007 | 41.82 | 42.87 | 41.74 | 42.28 | 3,623,361 | +0.22(+0.52%) |
Sep 28, 2007 | 42.85 | 43.05 | 41.39 | 42.06 | 1,394,235 | -0.37(-0.88%) |
Sep 27, 2007 | 42.11 | 43.02 | 41.33 | 42.43 | 1,706,144 | +0.52(+1.23%) |
Sep 26, 2007 | 41.59 | 42.12 | 41.18 | 41.92 | 1,668,474 | +1.08(+2.65%) |
Sep 25, 2007 | 39.76 | 40.95 | 39.70 | 40.84 | 1,923,419 | +0.33(+0.80%) |
Sep 24, 2007 | 41.21 | 41.89 | 40.01 | 40.51 | 2,736,612 | -0.62(-1.51%) |
Sep 21, 2007 | 41.63 | 41.96 | 41.13 | 41.13 | 1,824,324 | -0.06(-0.14%) |
Sep 20, 2007 | 40.48 | 41.72 | 40.31 | 41.19 | 2,024,948 | +0.76(+1.87%) |
Sep 19, 2007 | 40.28 | 42.37 | 39.50 | 40.43 | 4,082,637 | +0.78(+1.95%) |
Sep 18, 2007 | 37.86 | 39.87 | 37.61 | 39.66 | 3,003,097 | +2.22(+5.93%) |
Sep 17, 2007 | 38.85 | 39.04 | 37.24 | 37.44 | 3,037,998 | -0.51(-1.34%) |
Sep 14, 2007 | 37.24 | 38.35 | 36.75 | 37.95 | 1,748,254 | +0.22(+0.58%) |
Sep 13, 2007 | 36.84 | 38.47 | 36.61 | 37.73 | 2,165,281 | +1.22(+3.33%) |
Sep 12, 2007 | 36.25 | 37.03 | 35.95 | 36.51 | 2,950,120 | -0.34(-0.91%) |
Sep 11, 2007 | 37.29 | 37.71 | 36.53 | 36.84 | 2,630,740 | +0.15(+0.42%) |
Sep 10, 2007 | 38.01 | 38.17 | 35.58 | 36.69 | 3,148,759 | -0.73(-1.94%) |
Sep 07, 2007 | 38.85 | 39.23 | 37.08 | 37.42 | 3,257,222 | -2.12(-5.37%) |
Sep 06, 2007 | 39.72 | 39.95 | 38.53 | 39.54 | 2,299,240 | +0.11(+0.29%) |
Sep 05, 2007 | 38.04 | 39.46 | 37.89 | 39.43 | 3,116,576 | +1.02(+2.67%) |
Sep 04, 2007 | 38.00 | 38.81 | 37.74 | 38.40 | 2,502,477 | +0.12(+0.32%) |
Aug 31, 2007 | 37.05 | 39.28 | 36.90 | 38.28 | 4,106,219 | +1.91(+5.26%) |
Aug 30, 2007 | 36.03 | 36.63 | 35.75 | 36.37 | 2,257,965 | -0.02(-0.05%) |
Aug 29, 2007 | 35.03 | 36.47 | 34.89 | 36.39 | 2,529,226 | +1.89(+5.46%) |
Aug 28, 2007 | 34.65 | 35.02 | 34.01 | 34.50 | 2,941,134 | -0.75(-2.12%) |
Aug 27, 2007 | 35.87 | 36.10 | 34.43 | 35.25 | 2,438,736 | -0.34(-0.94%) |
Aug 24, 2007 | 33.88 | 35.97 | 33.22 | 35.58 | 3,213,440 | +1.99(+5.93%) |
Aug 23, 2007 | 34.19 | 34.70 | 33.40 | 33.59 | 3,289,092 | -0.22(-0.65%) |
Aug 22, 2007 | 31.82 | 34.54 | 31.82 | 33.81 | 3,514,585 | +2.58(+8.27%) |
Aug 21, 2007 | 30.68 | 31.86 | 29.94 | 31.23 | 2,419,823 | +0.61(+2.00%) |
Aug 20, 2007 | 30.96 | 31.72 | 29.48 | 30.61 | 4,235,087 | -0.25(-0.81%) |
Aug 17, 2007 | 30.88 | 31.07 | 28.49 | 30.86 | 4,800,985 | +1.45(+4.91%) |
Aug 16, 2007 | 31.43 | 31.43 | 26.70 | 29.42 | 10,452,327 | -2.35(-7.41%) |
Aug 15, 2007 | 33.06 | 33.53 | 31.77 | 31.77 | 2,563,709 | -1.72(-5.14%) |
Aug 14, 2007 | 34.13 | 34.63 | 32.93 | 33.50 | 2,387,744 | -0.15(-0.45%) |
Aug 13, 2007 | 33.23 | 34.99 | 33.06 | 33.65 | 3,091,393 | +1.00(+3.05%) |
Aug 10, 2007 | 30.82 | 32.82 | 30.41 | 32.65 | 5,462,942 | +1.36(+4.34%) |
Aug 09, 2007 | 33.02 | 33.63 | 30.79 | 31.29 | 9,515,556 | -2.81(-8.25%) |
Aug 08, 2007 | 32.97 | 34.80 | 32.93 | 34.11 | 4,334,324 | +0.73(+2.18%) |
Aug 07, 2007 | 34.25 | 34.44 | 32.55 | 33.38 | 3,794,101 | -0.92(-2.68%) |
Aug 06, 2007 | 35.27 | 35.27 | 32.06 | 34.30 | 5,164,304 | -1.28(-3.60%) |
Aug 03, 2007 | 35.62 | 37.18 | 35.16 | 35.58 | 2,991,290 | -1.60(-4.30%) |
Aug 02, 2007 | 37.18 | 37.71 | 36.13 | 37.18 | 4,073,513 | +0.13(+0.36%) |
Aug 01, 2007 | 38.11 | 38.68 | 36.20 | 37.05 | 3,909,095 | -1.21(-3.15%) |
Jul 31, 2007 | 39.07 | 39.23 | 37.91 | 38.25 | 3,433,559 | +0.49(+1.29%) |
Jul 30, 2007 | 37.69 | 38.45 | 37.01 | 37.76 | 4,982,174 | +0.20(+0.54%) |
Jul 27, 2007 | 36.59 | 38.35 | 36.37 | 37.56 | 4,976,636 | +1.09(+2.99%) |
Jul 26, 2007 | 39.25 | 39.32 | 35.86 | 36.47 | 5,450,232 | -3.29(-8.28%) |
Jul 25, 2007 | 38.62 | 39.99 | 38.50 | 39.76 | 5,299,908 | +1.39(+3.62%) |
Jul 24, 2007 | 37.59 | 40.07 | 37.32 | 38.38 | 9,673,432 | +1.41(+3.81%) |
Jul 23, 2007 | 37.04 | 37.45 | 36.73 | 36.97 | 4,035,730 | +0.24(+0.65%) |
Jul 20, 2007 | 36.83 | 37.27 | 36.40 | 36.73 | 2,298,290 | -0.54(-1.44%) |
Jul 19, 2007 | 37.71 | 38.28 | 37.04 | 37.27 | 2,437,796 | -0.61(-1.62%) |
Jul 18, 2007 | 37.95 | 38.01 | 37.29 | 37.88 | 1,881,272 | -0.56(-1.44%) |
Jul 17, 2007 | 38.05 | 38.74 | 38.00 | 38.43 | 2,011,678 | +0.18(+0.48%) |
Jul 16, 2007 | 37.80 | 38.59 | 37.56 | 38.25 | 3,379,686 | +0.39(+1.04%) |
Jul 13, 2007 | 37.75 | 38.23 | 37.13 | 37.86 | 1,613,668 | +0.57(+1.54%) |
Jul 12, 2007 | 37.54 | 38.03 | 37.15 | 37.29 | 1,960,101 | +0.15(+0.41%) |
Jul 11, 2007 | 37.29 | 37.30 | 36.39 | 37.13 | 2,301,957 | +0.65(+1.78%) |
Jul 10, 2007 | 36.89 | 37.01 | 35.95 | 36.48 | 1,915,127 | -0.59(-1.60%) |
Jul 09, 2007 | 37.08 | 37.35 | 36.90 | 37.07 | 2,116,901 | +0.33(+0.91%) |
Jul 06, 2007 | 36.94 | 37.54 | 36.56 | 36.74 | 2,329,333 | -0.15(-0.41%) |
Jul 05, 2007 | 36.61 | 37.17 | 36.35 | 36.89 | 1,660,033 | +0.31(+0.84%) |
Jul 03, 2007 | 37.31 | 37.31 | 36.09 | 36.59 | 1,145,858 | -0.45(-1.21%) |
Jul 02, 2007 | 36.54 | 37.32 | 36.17 | 37.04 | 2,261,414 | +1.27(+3.56%) |
Jun 29, 2007 | 35.38 | 36.34 | 35.37 | 35.76 | 2,596,718 | +0.38(+1.08%) |
Jun 28, 2007 | 35.29 | 35.78 | 35.23 | 35.38 | 2,382,263 | +0.09(+0.24%) |
Jun 27, 2007 | 34.74 | 35.47 | 33.74 | 35.29 | 3,635,641 | +0.56(+1.60%) |
Jun 26, 2007 | 36.13 | 36.13 | 34.54 | 34.74 | 3,181,674 | -1.06(-2.97%) |
Jun 25, 2007 | 36.40 | 36.86 | 35.27 | 35.80 | 4,297,752 | -1.00(-2.70%) |
Jun 22, 2007 | 34.84 | 36.80 | 34.78 | 36.80 | 12,269,184 | +1.18(+3.30%) |
Jun 21, 2007 | 33.59 | 35.71 | 33.14 | 35.62 | 4,214,394 | +2.34(+7.05%) |
Jun 20, 2007 | 33.52 | 34.38 | 33.24 | 33.28 | 2,518,359 | -0.50(-1.47%) |
Jun 19, 2007 | 33.46 | 33.92 | 33.09 | 33.77 | 1,489,114 | +0.24(+0.71%) |
Jun 18, 2007 | 34.07 | 34.17 | 33.26 | 33.53 | 1,958,178 | -0.24(-0.71%) |
Jun 15, 2007 | 33.77 | 34.17 | 33.51 | 33.77 | 3,302,885 | +0.71(+2.14%) |
Jun 14, 2007 | 32.48 | 33.50 | 32.44 | 33.06 | 3,031,833 | +0.54(+1.65%) |
Jun 13, 2007 | 31.10 | 32.53 | 31.05 | 32.53 | 3,603,926 | +1.62(+5.23%) |
Jun 12, 2007 | 32.27 | 32.92 | 30.77 | 30.91 | 3,808,103 | -1.44(-4.44%) |
Jun 11, 2007 | 32.53 | 33.32 | 32.16 | 32.35 | 3,346,262 | -1.19(-3.54%) |
Jun 08, 2007 | 31.35 | 34.01 | 31.34 | 33.53 | 4,597,686 | +1.68(+5.29%) |
Jun 07, 2007 | 33.01 | 33.11 | 31.58 | 31.85 | 2,857,210 | -1.20(-3.62%) |
Jun 06, 2007 | 33.40 | 34.27 | 32.54 | 33.05 | 1,947,384 | -0.35(-1.06%) |
Jun 05, 2007 | 33.23 | 33.82 | 32.93 | 33.40 | 2,078,562 | -0.14(-0.43%) |
Jun 04, 2007 | 33.64 | 34.05 | 33.50 | 33.54 | 1,759,225 | -0.34(-1.02%) |
Jun 01, 2007 | 33.61 | 34.33 | 33.60 | 33.89 | 3,038,219 | +0.66(+1.99%) |
May 31, 2007 | 33.50 | 33.81 | 32.97 | 33.23 | 2,170,703 | -0.10(-0.29%) |
May 30, 2007 | 32.45 | 33.40 | 31.28 | 33.32 | 2,471,307 | +0.87(+2.68%) |
May 29, 2007 | 32.07 | 32.51 | 31.77 | 32.45 | 2,546,275 | +0.38(+1.19%) |
May 25, 2007 | 31.77 | 32.20 | 31.58 | 32.07 | 1,905,488 | +0.47(+1.48%) |
May 24, 2007 | 32.60 | 32.85 | 30.86 | 31.60 | 3,485,558 | -0.90(-2.77%) |
May 23, 2007 | 32.72 | 33.54 | 32.49 | 32.50 | 2,905,864 | +0.01(+0.03%) |
May 22, 2007 | 32.66 | 32.72 | 32.11 | 32.49 | 2,643,602 | -0.17(-0.53%) |
May 21, 2007 | 32.44 | 32.89 | 32.07 | 32.66 | 4,581,984 | +0.29(+0.89%) |
May 18, 2007 | 31.78 | 33.05 | 31.47 | 32.38 | 10,308,650 | +0.79(+2.52%) |
May 17, 2007 | 32.41 | 32.45 | 31.50 | 31.58 | 4,464,550 | -0.82(-2.54%) |
May 16, 2007 | 32.66 | 33.02 | 31.98 | 32.40 | 3,096,304 | -0.22(-0.67%) |
May 15, 2007 | 33.05 | 33.38 | 32.59 | 32.62 | 3,044,633 | -0.16(-0.50%) |
May 14, 2007 | 34.06 | 34.14 | 32.60 | 32.79 | 3,522,119 | -1.27(-3.74%) |
May 11, 2007 | 33.52 | 34.17 | 33.31 | 34.06 | 3,229,385 | +0.65(+1.95%) |
May 10, 2007 | 34.07 | 33.66 | 32.98 | 33.41 | 4,247,358 | -0.26(-0.77%) |
May 09, 2007 | 33.02 | 33.87 | 32.63 | 33.67 | 4,951,348 | +0.15(+0.46%) |
May 08, 2007 | 35.84 | 36.08 | 32.30 | 33.51 | 29,502,646 | +2.83(+9.23%) |
May 07, 2007 | 30.03 | 31.17 | 30.01 | 30.68 | 4,601,461 | +1.04(+3.52%) |
May 04, 2007 | 30.29 | 30.70 | 29.51 | 29.64 | 6,106,048 | -0.65(-2.15%) |
May 03, 2007 | 30.29 | 30.39 | 29.32 | 30.29 | 5,623,556 | +0.87(+2.96%) |
May 02, 2007 | 29.17 | 29.99 | 28.79 | 29.42 | 3,493,415 | +0.25(+0.85%) |
May 01, 2007 | 29.33 | 29.88 | 28.42 | 29.17 | 5,889,765 | -0.04(-0.13%) |
Apr 30, 2007 | 30.50 | 30.82 | 29.07 | 29.21 | 4,764,299 | -1.29(-4.24%) |
Apr 27, 2007 | 29.88 | 30.68 | 29.74 | 30.50 | 5,335,818 | +0.44(+1.46%) |
Apr 26, 2007 | 30.35 | 30.62 | 29.88 | 30.06 | 3,502,736 | -0.29(-0.95%) |
Apr 25, 2007 | 30.16 | 30.86 | 29.72 | 30.35 | 5,483,412 | +0.69(+2.32%) |
Apr 24, 2007 | 28.54 | 30.40 | 28.17 | 29.66 | 12,567,096 | +1.19(+4.17%) |
Apr 23, 2007 | 26.74 | 28.98 | 26.52 | 28.47 | 12,818,735 | +1.36(+5.01%) |
Apr 20, 2007 | 26.94 | 27.11 | 26.31 | 27.11 | 5,017,989 | +0.65(+2.46%) |
Apr 19, 2007 | 25.34 | 26.47 | 25.04 | 26.46 | 4,488,201 | +0.96(+3.75%) |
Apr 18, 2007 | 26.24 | 26.24 | 25.34 | 25.50 | 2,727,343 | -0.74(-2.81%) |
Apr 17, 2007 | 25.71 | 26.77 | 25.40 | 26.24 | 7,128,799 | +0.16(+0.62%) |
Apr 16, 2007 | 24.17 | 26.11 | 24.17 | 26.08 | 8,153,217 | +2.14(+8.96%) |
Apr 13, 2007 | 23.44 | 23.98 | 23.25 | 23.93 | 3,022,165 | +0.52(+2.21%) |
Apr 12, 2007 | 22.84 | 23.42 | 22.65 | 23.42 | 3,755,814 | +0.77(+3.38%) |
Apr 11, 2007 | 23.06 | 23.33 | 22.52 | 22.65 | 1,943,549 | -0.22(-0.96%) |
Apr 10, 2007 | 23.27 | 23.29 | 22.62 | 22.87 | 2,151,915 | -0.29(-1.24%) |
Apr 09, 2007 | 23.45 | 23.58 | 23.12 | 23.16 | 2,046,248 | +0.00(+0.00%) |
Apr 05, 2007 | 22.85 | 23.19 | 22.83 | 23.16 | 2,999,325 | +0.20(+0.88%) |
Apr 04, 2007 | 22.99 | 23.02 | 22.64 | 22.96 | 2,877,786 | +0.02(+0.08%) |
Apr 03, 2007 | 23.11 | 23.48 | 22.87 | 22.94 | 2,937,058 | +0.01(+0.04%) |
Apr 02, 2007 | 22.49 | 23.01 | 22.48 | 22.93 | 2,025,262 | +0.55(+2.44%) |
Mar 30, 2007 | 22.58 | 22.82 | 22.29 | 22.38 | 2,858,690 | -0.06(-0.26%) |
Mar 29, 2007 | 22.09 | 22.91 | 21.90 | 22.44 | 5,244,658 | +0.80(+3.72%) |
Mar 28, 2007 | 22.15 | 22.15 | 21.59 | 21.64 | 2,262,981 | -0.51(-2.29%) |
Mar 27, 2007 | 22.30 | 22.38 | 21.97 | 22.15 | 1,783,468 | -0.26(-1.15%) |
Mar 26, 2007 | 22.78 | 22.79 | 22.01 | 22.40 | 2,298,063 | -0.26(-1.14%) |
Mar 23, 2007 | 22.37 | 22.76 | 22.36 | 22.66 | 1,536,971 | +0.37(+1.67%) |
Mar 22, 2007 | 22.66 | 22.67 | 22.20 | 22.29 | 1,837,699 | -0.23(-1.02%) |
Mar 21, 2007 | 22.16 | 22.65 | 22.11 | 22.52 | 2,125,104 | +0.42(+1.91%) |
Mar 20, 2007 | 21.69 | 22.37 | 21.47 | 22.10 | 2,531,212 | +0.65(+3.03%) |
Mar 19, 2007 | 21.30 | 21.56 | 21.14 | 21.45 | 1,604,368 | +0.30(+1.40%) |
Mar 16, 2007 | 21.58 | 21.65 | 21.07 | 21.15 | 2,389,625 | -0.42(-1.95%) |
Mar 15, 2007 | 21.29 | 21.80 | 21.20 | 21.57 | 1,764,868 | +0.28(+1.30%) |
Mar 14, 2007 | 20.91 | 21.34 | 20.34 | 21.29 | 3,332,142 | +0.30(+1.41%) |
Mar 13, 2007 | 21.68 | 21.87 | 20.92 | 21.00 | 3,195,989 | -0.68(-3.13%) |
Mar 12, 2007 | 21.48 | 21.96 | 21.12 | 21.68 | 2,691,607 | -0.08(-0.35%) |
Mar 09, 2007 | 21.68 | 21.75 | 21.22 | 21.75 | 2,100,496 | +0.29(+1.34%) |
Mar 08, 2007 | 21.70 | 21.99 | 21.30 | 21.47 | 2,824,521 | +0.26(+1.22%) |
Mar 07, 2007 | 21.27 | 21.76 | 21.10 | 21.21 | 2,949,388 | -0.05(-0.22%) |
Mar 06, 2007 | 20.85 | 21.45 | 20.67 | 21.26 | 3,090,453 | +1.00(+4.96%) |
Mar 05, 2007 | 19.74 | 21.18 | 19.68 | 20.25 | 3,674,676 | -0.60(-2.89%) |
Mar 02, 2007 | 21.92 | 22.20 | 20.38 | 20.85 | 4,962,216 | -0.98(-4.47%) |
Mar 01, 2007 | 21.62 | 22.37 | 20.87 | 21.83 | 6,063,037 | -0.31(-1.38%) |
Feb 28, 2007 | 19.29 | 22.80 | 19.29 | 22.14 | 10,231,326 | +2.60(+13.33%) |
Feb 27, 2007 | 20.78 | 20.78 | 19.22 | 19.53 | 4,947,483 | -1.84(-8.60%) |
Feb 26, 2007 | 21.59 | 21.85 | 21.31 | 21.37 | 1,783,869 | -0.08(-0.36%) |
Feb 23, 2007 | 21.77 | 22.09 | 21.32 | 21.45 | 1,377,412 | -0.33(-1.49%) |
Feb 22, 2007 | 22.04 | 22.19 | 21.51 | 21.77 | 1,894,752 | -0.16(-0.74%) |
Feb 21, 2007 | 21.39 | 22.00 | 21.29 | 21.93 | 2,415,644 | +0.27(+1.24%) |
Feb 20, 2007 | 21.53 | 21.72 | 21.04 | 21.67 | 3,254,087 | -0.08(-0.35%) |
Feb 16, 2007 | 21.49 | 21.74 | 21.23 | 21.74 | 2,265,907 | +0.25(+1.16%) |
Feb 15, 2007 | 20.68 | 21.86 | 20.65 | 21.49 | 5,551,237 | +0.93(+4.51%) |
Feb 14, 2007 | 20.72 | 20.83 | 20.37 | 20.57 | 1,728,472 | -0.15(-0.74%) |
Feb 13, 2007 | 20.40 | 20.72 | 20.11 | 20.72 | 2,645,128 | +0.79(+3.99%) |
Feb 12, 2007 | 19.89 | 20.18 | 19.53 | 19.93 | 2,539,105 | +0.36(+1.86%) |
Feb 09, 2007 | 20.18 | 20.19 | 19.44 | 19.56 | 2,663,290 | -0.74(-3.63%) |
Feb 08, 2007 | 20.25 | 20.30 | 19.72 | 20.30 | 4,020,953 | -0.32(-1.53%) |
Feb 07, 2007 | 20.86 | 21.08 | 20.37 | 20.61 | 2,290,253 | -0.24(-1.15%) |
Feb 06, 2007 | 20.76 | 20.97 | 20.46 | 20.85 | 2,422,331 | +0.42(+2.06%) |
Feb 05, 2007 | 20.80 | 20.80 | 20.24 | 20.43 | 2,612,925 | -0.36(-1.75%) |
Feb 02, 2007 | 20.77 | 20.93 | 20.35 | 20.80 | 2,769,662 | +0.04(+0.18%) |
Feb 01, 2007 | 20.39 | 20.93 | 19.98 | 20.76 | 3,620,018 | +0.62(+3.09%) |
Jan 31, 2007 | 20.19 | 20.69 | 19.62 | 20.14 | 5,584,988 | +0.16(+0.81%) |
Jan 30, 2007 | 19.12 | 20.04 | 19.04 | 19.97 | 5,951,023 | +0.96(+5.03%) |
Jan 29, 2007 | 19.13 | 19.38 | 18.81 | 19.02 | 2,955,658 | -0.05(-0.25%) |
Jan 26, 2007 | 19.14 | 19.14 | 18.66 | 19.06 | 2,930,893 | +0.21(+1.12%) |
Jan 25, 2007 | 18.59 | 19.18 | 18.46 | 18.85 | 4,753,964 | +0.48(+2.60%) |
Jan 24, 2007 | 17.58 | 18.64 | 17.48 | 18.37 | 8,440,021 | +0.77(+4.35%) |
Jan 23, 2007 | 16.46 | 17.88 | 16.25 | 17.61 | 10,368,733 | +1.56(+9.72%) |
Jan 22, 2007 | 16.59 | 16.75 | 16.05 | 16.05 | 2,957,539 | -0.18(-1.12%) |
Jan 19, 2007 | 15.79 | 16.33 | 15.76 | 16.23 | 2,542,706 | +0.38(+2.42%) |
Jan 18, 2007 | 16.24 | 16.37 | 15.70 | 15.85 | 1,636,970 | -0.39(-2.42%) |
Jan 17, 2007 | 16.28 | 16.47 | 16.14 | 16.24 | 1,628,297 | -0.13(-0.82%) |
Jan 16, 2007 | 16.21 | 16.43 | 16.17 | 16.37 | 1,384,831 | +0.17(+1.06%) |
Jan 12, 2007 | 16.30 | 16.41 | 16.19 | 16.20 | 1,309,074 | +0.00(+0.00%) |
Jan 11, 2007 | 16.03 | 16.35 | 16.01 | 16.20 | 1,156,516 | +0.14(+0.89%) |
Jan 10, 2007 | 15.80 | 16.31 | 15.70 | 16.06 | 1,835,191 | +0.27(+1.70%) |
Jan 09, 2007 | 15.96 | 15.96 | 15.51 | 15.79 | 1,374,173 | -0.11(-0.66%) |
Jan 08, 2007 | 15.70 | 15.96 | 15.53 | 15.90 | 1,525,164 | +0.21(+1.34%) |
Jan 05, 2007 | 15.88 | 16.02 | 15.44 | 15.69 | 2,712,192 | -0.32(-1.97%) |
Jan 04, 2007 | 15.62 | 16.21 | 15.49 | 16.00 | 2,402,687 | +0.30(+1.89%) |