Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.05 | 39.88 | 38.72 | 39.38 | 1,580,877 | +1.12(+2.93%) |
Nov 29, 2007 | 38.73 | 39.10 | 38.06 | 38.26 | 2,836,389 | -0.56(-1.44%) |
Nov 28, 2007 | 37.43 | 39.12 | 37.43 | 38.82 | 1,744,956 | +1.39(+3.71%) |
Nov 27, 2007 | 37.33 | 37.79 | 36.50 | 37.43 | 1,385,794 | +0.33(+0.88%) |
Nov 26, 2007 | 38.03 | 38.33 | 37.04 | 37.10 | 1,403,928 | -1.02(-2.68%) |
Nov 23, 2007 | 36.30 | 38.35 | 36.30 | 38.12 | 788,190 | +1.98(+5.49%) |
Nov 21, 2007 | 36.11 | 36.56 | 35.17 | 36.14 | 2,442,060 | -0.33(-0.90%) |
Nov 20, 2007 | 36.32 | 37.56 | 35.65 | 36.46 | 1,807,210 | +0.21(+0.59%) |
Nov 19, 2007 | 37.80 | 37.80 | 36.11 | 36.25 | 1,616,549 | -1.85(-4.85%) |
Nov 16, 2007 | 38.33 | 38.54 | 37.03 | 38.10 | 1,124,862 | -0.03(-0.08%) |
Nov 15, 2007 | 39.60 | 39.61 | 37.52 | 38.13 | 1,519,786 | -1.56(-3.94%) |
Nov 14, 2007 | 39.83 | 40.33 | 39.09 | 39.69 | 1,269,567 | +0.52(+1.33%) |
Nov 13, 2007 | 38.74 | 39.38 | 38.37 | 39.17 | 1,262,493 | +1.03(+2.70%) |
Nov 12, 2007 | 40.53 | 40.53 | 38.02 | 38.14 | 2,352,714 | -2.37(-5.84%) |
Nov 09, 2007 | 40.91 | 41.30 | 40.14 | 40.51 | 1,088,780 | -1.05(-2.52%) |
Nov 08, 2007 | 42.56 | 42.89 | 40.94 | 41.56 | 1,832,341 | -0.64(-1.52%) |
Nov 07, 2007 | 43.40 | 43.62 | 41.98 | 42.20 | 1,111,706 | -1.76(-3.99%) |
Nov 06, 2007 | 42.98 | 44.27 | 42.98 | 43.95 | 1,385,703 | +0.97(+2.26%) |
Nov 05, 2007 | 42.73 | 43.39 | 42.43 | 42.98 | 1,169,787 | -0.74(-1.69%) |
Nov 02, 2007 | 43.33 | 44.59 | 42.50 | 43.72 | 1,343,323 | +0.40(+0.93%) |
Nov 01, 2007 | 43.69 | 43.80 | 42.77 | 43.32 | 1,276,772 | -1.22(-2.74%) |
Oct 31, 2007 | 44.26 | 44.92 | 43.68 | 44.54 | 1,198,955 | +0.40(+0.92%) |
Oct 30, 2007 | 44.27 | 44.62 | 43.63 | 44.14 | 1,740,136 | -0.93(-2.07%) |
Oct 29, 2007 | 44.17 | 45.72 | 43.78 | 45.07 | 2,434,985 | +0.95(+2.15%) |
Oct 26, 2007 | 43.72 | 44.43 | 43.14 | 44.12 | 1,718,651 | +1.11(+2.57%) |
Oct 25, 2007 | 42.79 | 43.42 | 42.19 | 43.01 | 2,174,024 | +0.45(+1.06%) |
Oct 24, 2007 | 40.78 | 42.64 | 40.78 | 42.56 | 2,366,732 | +1.62(+3.95%) |
Oct 23, 2007 | 40.59 | 41.19 | 39.58 | 40.95 | 1,324,458 | +0.53(+1.32%) |
Oct 22, 2007 | 39.93 | 41.01 | 39.61 | 40.41 | 1,722,057 | -0.05(-0.11%) |
Oct 19, 2007 | 41.13 | 41.22 | 40.23 | 40.46 | 2,347,343 | -1.07(-2.57%) |
Oct 18, 2007 | 37.33 | 42.17 | 37.18 | 41.53 | 3,894,772 | +2.29(+5.84%) |
Oct 17, 2007 | 40.66 | 40.92 | 38.98 | 39.24 | 2,593,763 | -1.11(-2.74%) |
Oct 16, 2007 | 40.72 | 40.72 | 40.02 | 40.34 | 1,058,256 | -0.83(-2.02%) |
Oct 15, 2007 | 41.92 | 42.11 | 40.87 | 41.17 | 1,108,169 | -0.60(-1.43%) |
Oct 12, 2007 | 41.34 | 42.27 | 41.33 | 41.77 | 1,292,755 | -0.84(-1.97%) |
Oct 11, 2007 | 43.90 | 44.20 | 41.81 | 42.61 | 1,143,016 | -1.01(-2.31%) |
Oct 10, 2007 | 44.20 | 44.43 | 43.14 | 43.62 | 962,885 | -0.67(-1.52%) |
Oct 09, 2007 | 44.31 | 44.40 | 43.59 | 44.29 | 766,377 | +0.04(+0.09%) |
Oct 08, 2007 | 43.89 | 44.86 | 43.72 | 44.25 | 978,736 | +0.35(+0.80%) |
Oct 05, 2007 | 43.32 | 44.34 | 42.92 | 43.90 | 733,888 | +0.76(+1.75%) |
Oct 04, 2007 | 43.47 | 43.53 | 42.58 | 43.14 | 450,001 | -0.21(-0.49%) |
Oct 03, 2007 | 43.66 | 44.42 | 43.33 | 43.36 | 715,417 | -0.61(-1.39%) |
Oct 02, 2007 | 43.47 | 44.13 | 43.16 | 43.97 | 766,246 | +0.21(+0.47%) |
Oct 01, 2007 | 43.13 | 44.02 | 43.02 | 43.76 | 817,207 | +0.60(+1.40%) |
Sep 28, 2007 | 43.66 | 44.20 | 42.94 | 43.16 | 1,235,113 | -0.50(-1.15%) |
Sep 27, 2007 | 42.75 | 43.85 | 42.43 | 43.66 | 779,347 | +1.44(+3.42%) |
Sep 26, 2007 | 41.98 | 42.82 | 41.87 | 42.22 | 868,561 | +0.43(+1.02%) |
Sep 25, 2007 | 41.21 | 41.84 | 41.03 | 41.79 | 797,688 | +0.03(+0.07%) |
Sep 24, 2007 | 41.60 | 42.63 | 40.95 | 41.76 | 2,025,464 | -0.73(-1.72%) |
Sep 21, 2007 | 42.75 | 43.14 | 42.42 | 42.49 | 886,378 | -0.12(-0.29%) |
Sep 20, 2007 | 42.79 | 43.51 | 42.45 | 42.62 | 827,688 | +0.02(+0.05%) |
Sep 19, 2007 | 42.72 | 44.27 | 42.37 | 42.59 | 1,288,170 | +0.40(+0.94%) |
Sep 18, 2007 | 40.57 | 42.54 | 40.28 | 42.20 | 1,206,685 | +1.83(+4.54%) |
Sep 17, 2007 | 40.73 | 41.17 | 40.30 | 40.36 | 648,604 | -0.48(-1.18%) |
Sep 14, 2007 | 40.42 | 40.99 | 39.81 | 40.85 | 610,351 | +0.43(+1.06%) |
Sep 13, 2007 | 40.17 | 40.85 | 40.17 | 40.42 | 917,688 | +0.42(+1.05%) |
Sep 12, 2007 | 39.85 | 40.59 | 39.82 | 40.00 | 650,045 | -0.45(-1.11%) |
Sep 11, 2007 | 39.69 | 40.72 | 39.81 | 40.45 | 931,181 | +0.76(+1.90%) |
Sep 10, 2007 | 40.72 | 41.20 | 39.50 | 39.69 | 1,025,505 | -0.76(-1.89%) |
Sep 07, 2007 | 40.69 | 41.40 | 40.22 | 40.46 | 1,651,446 | -0.76(-1.85%) |
Sep 06, 2007 | 40.84 | 42.13 | 40.66 | 41.22 | 1,177,077 | +0.74(+1.83%) |
Sep 05, 2007 | 40.57 | 41.43 | 40.19 | 40.48 | 1,265,637 | -0.44(-1.08%) |
Sep 04, 2007 | 40.27 | 41.19 | 39.97 | 40.92 | 1,158,737 | +0.49(+1.21%) |
Aug 31, 2007 | 40.17 | 40.77 | 39.62 | 40.43 | 1,438,694 | +0.89(+2.26%) |
Aug 30, 2007 | 39.30 | 39.99 | 39.22 | 39.54 | 1,180,484 | -0.15(-0.38%) |
Aug 29, 2007 | 39.13 | 39.75 | 38.72 | 39.69 | 1,066,902 | +1.11(+2.89%) |
Aug 28, 2007 | 39.95 | 40.11 | 38.51 | 38.58 | 1,217,558 | -1.72(-4.26%) |
Aug 27, 2007 | 40.03 | 40.80 | 39.47 | 40.30 | 838,299 | +0.19(+0.48%) |
Aug 24, 2007 | 39.12 | 40.18 | 38.92 | 40.11 | 1,032,710 | +1.32(+3.40%) |
Aug 23, 2007 | 39.09 | 39.28 | 38.17 | 38.78 | 863,452 | -0.10(-0.26%) |
Aug 22, 2007 | 37.72 | 39.14 | 37.56 | 38.88 | 1,597,210 | +1.56(+4.17%) |
Aug 21, 2007 | 35.40 | 37.60 | 35.17 | 37.33 | 2,347,081 | +1.93(+5.46%) |
Aug 20, 2007 | 35.14 | 35.94 | 34.48 | 35.40 | 1,273,890 | +0.21(+0.59%) |
Aug 17, 2007 | 34.35 | 35.31 | 32.90 | 35.19 | 2,675,046 | +2.11(+6.39%) |
Aug 16, 2007 | 34.39 | 34.39 | 30.46 | 33.08 | 4,819,535 | -2.56(-7.18%) |
Aug 15, 2007 | 35.95 | 37.22 | 35.46 | 35.63 | 1,454,092 | -0.84(-2.30%) |
Aug 14, 2007 | 38.25 | 38.25 | 36.35 | 36.47 | 1,131,619 | -1.03(-2.75%) |
Aug 13, 2007 | 38.46 | 39.27 | 37.29 | 37.50 | 1,308,082 | -0.17(-0.45%) |
Aug 10, 2007 | 36.56 | 38.46 | 35.64 | 37.67 | 2,516,470 | +0.35(+0.94%) |
Aug 09, 2007 | 37.48 | 38.80 | 36.75 | 37.32 | 2,726,078 | -1.18(-3.07%) |
Aug 08, 2007 | 38.66 | 39.49 | 38.07 | 38.50 | 2,373,861 | +0.40(+1.06%) |
Aug 07, 2007 | 37.81 | 38.62 | 36.95 | 38.10 | 1,794,157 | +0.16(+0.42%) |
Aug 06, 2007 | 38.62 | 38.93 | 37.02 | 37.94 | 1,834,900 | -0.08(-0.20%) |
Aug 03, 2007 | 38.15 | 39.92 | 37.92 | 38.01 | 1,791,913 | -1.91(-4.78%) |
Aug 02, 2007 | 39.98 | 40.49 | 39.69 | 39.92 | 1,427,035 | -0.02(-0.06%) |
Aug 01, 2007 | 40.36 | 40.62 | 38.82 | 39.95 | 2,063,506 | -0.16(-0.40%) |
Jul 31, 2007 | 41.58 | 41.60 | 40.01 | 40.11 | 1,649,267 | -0.71(-1.74%) |
Jul 30, 2007 | 39.81 | 41.06 | 39.69 | 40.82 | 1,681,882 | +1.26(+3.18%) |
Jul 27, 2007 | 39.69 | 41.15 | 39.35 | 39.56 | 2,406,033 | -0.63(-1.56%) |
Jul 26, 2007 | 41.98 | 42.16 | 39.74 | 40.18 | 3,846,720 | -2.43(-5.70%) |
Jul 25, 2007 | 43.67 | 43.69 | 41.56 | 42.61 | 2,443,254 | -0.61(-1.41%) |
Jul 24, 2007 | 43.36 | 44.28 | 43.05 | 43.22 | 3,915,979 | -0.42(-0.96%) |
Jul 23, 2007 | 43.82 | 43.82 | 42.60 | 43.64 | 2,164,985 | -0.12(-0.28%) |
Jul 20, 2007 | 43.04 | 44.56 | 43.04 | 43.76 | 1,954,067 | +0.09(+0.21%) |
Jul 19, 2007 | 45.17 | 45.99 | 43.36 | 43.67 | 4,826,478 | -2.91(-6.24%) |
Jul 18, 2007 | 47.75 | 47.93 | 46.26 | 46.58 | 2,137,606 | -1.47(-3.07%) |
Jul 17, 2007 | 47.60 | 48.17 | 47.38 | 48.05 | 1,045,946 | +0.34(+0.72%) |
Jul 16, 2007 | 47.94 | 48.23 | 47.36 | 47.71 | 993,278 | -0.18(-0.38%) |
Jul 13, 2007 | 48.23 | 48.36 | 47.24 | 47.89 | 991,182 | -0.34(-0.70%) |
Jul 12, 2007 | 47.14 | 48.35 | 47.06 | 48.23 | 1,563,018 | +1.76(+3.78%) |
Jul 11, 2007 | 45.88 | 47.43 | 45.85 | 46.47 | 1,713,280 | +1.08(+2.37%) |
Jul 10, 2007 | 46.18 | 46.38 | 45.18 | 45.40 | 1,266,700 | -0.64(-1.39%) |
Jul 09, 2007 | 44.81 | 46.16 | 45.23 | 46.04 | 1,537,996 | +1.37(+3.08%) |
Jul 06, 2007 | 44.04 | 44.79 | 43.85 | 44.66 | 778,823 | +0.53(+1.19%) |
Jul 05, 2007 | 43.89 | 44.65 | 43.63 | 44.14 | 1,240,091 | +0.57(+1.31%) |
Jul 03, 2007 | 44.27 | 44.27 | 43.46 | 43.56 | 433,625 | -0.34(-0.78%) |
Jul 02, 2007 | 43.30 | 43.91 | 43.12 | 43.91 | 1,645,420 | +0.96(+2.24%) |
Jun 29, 2007 | 42.81 | 43.54 | 42.53 | 42.95 | 1,296,161 | +0.21(+0.48%) |
Jun 28, 2007 | 42.36 | 43.32 | 42.36 | 42.74 | 828,479 | +0.34(+0.81%) |
Jun 27, 2007 | 42.90 | 42.90 | 40.46 | 42.40 | 2,351,273 | -0.29(-0.68%) |
Jun 26, 2007 | 43.29 | 43.78 | 42.63 | 42.69 | 1,814,940 | -0.84(-1.93%) |
Jun 25, 2007 | 44.39 | 44.56 | 43.20 | 43.53 | 1,296,423 | -0.04(-0.09%) |
Jun 22, 2007 | 44.27 | 44.27 | 43.24 | 43.56 | 1,131,881 | -0.70(-1.59%) |
Jun 21, 2007 | 44.30 | 44.46 | 43.40 | 44.27 | 1,438,039 | +0.02(+0.03%) |
Jun 20, 2007 | 44.62 | 45.21 | 44.02 | 44.25 | 1,051,706 | -0.37(-0.84%) |
Jun 19, 2007 | 44.78 | 44.87 | 44.24 | 44.62 | 815,635 | -0.30(-0.66%) |
Jun 18, 2007 | 45.75 | 45.77 | 44.77 | 44.92 | 1,064,282 | -0.27(-0.61%) |
Jun 15, 2007 | 45.30 | 45.74 | 45.04 | 45.20 | 770,701 | +0.33(+0.73%) |
Jun 14, 2007 | 43.61 | 45.19 | 43.58 | 44.87 | 1,581,227 | +1.38(+3.18%) |
Jun 13, 2007 | 42.96 | 43.91 | 42.66 | 43.49 | 1,737,516 | +0.65(+1.51%) |
Jun 12, 2007 | 43.89 | 44.16 | 42.67 | 42.84 | 1,744,197 | -1.32(-2.99%) |
Jun 11, 2007 | 43.98 | 44.46 | 43.56 | 44.16 | 1,895,720 | -0.51(-1.14%) |
Jun 08, 2007 | 44.43 | 44.98 | 43.82 | 44.67 | 2,290,562 | +0.21(+0.46%) |
Jun 07, 2007 | 46.54 | 46.67 | 44.03 | 44.46 | 2,249,700 | -2.08(-4.46%) |
Jun 06, 2007 | 47.17 | 47.20 | 46.03 | 46.54 | 1,370,965 | -0.63(-1.34%) |
Jun 05, 2007 | 47.07 | 47.50 | 46.77 | 47.17 | 1,027,745 | -0.18(-0.39%) |
Jun 04, 2007 | 47.72 | 47.98 | 47.25 | 47.36 | 770,177 | -0.27(-0.58%) |
Jun 01, 2007 | 46.92 | 48.60 | 46.92 | 47.63 | 1,928,416 | +0.79(+1.68%) |
May 31, 2007 | 47.03 | 47.11 | 46.28 | 46.85 | 1,523,847 | +0.72(+1.56%) |
May 30, 2007 | 45.63 | 46.13 | 45.04 | 46.13 | 1,300,877 | +0.44(+0.95%) |
May 29, 2007 | 45.99 | 46.33 | 45.30 | 45.69 | 823,308 | -0.08(-0.18%) |
May 25, 2007 | 45.80 | 46.05 | 45.45 | 45.78 | 861,487 | +0.59(+1.30%) |
May 24, 2007 | 47.16 | 47.33 | 45.04 | 45.19 | 1,368,048 | -1.89(-4.02%) |
May 23, 2007 | 46.91 | 48.01 | 46.56 | 47.08 | 1,698,673 | +0.99(+2.15%) |
May 22, 2007 | 47.07 | 46.88 | 46.05 | 46.09 | 1,426,729 | -1.07(-2.27%) |
May 21, 2007 | 47.13 | 47.63 | 46.79 | 47.16 | 889,198 | +0.27(+0.59%) |
May 18, 2007 | 46.94 | 47.17 | 46.61 | 46.88 | 693,703 | +0.09(+0.20%) |
May 17, 2007 | 46.46 | 46.94 | 46.19 | 46.79 | 1,032,448 | +0.09(+0.20%) |
May 16, 2007 | 46.87 | 47.15 | 46.11 | 46.70 | 897,644 | -0.11(-0.24%) |
May 15, 2007 | 47.01 | 47.61 | 46.46 | 46.82 | 1,224,239 | -0.37(-0.79%) |
May 14, 2007 | 47.82 | 48.29 | 46.84 | 47.19 | 881,184 | -0.39(-0.82%) |
May 11, 2007 | 47.46 | 47.87 | 47.14 | 47.58 | 991,902 | +0.17(+0.35%) |
May 10, 2007 | 48.85 | 48.36 | 46.78 | 47.41 | 1,614,079 | -1.26(-2.59%) |
May 09, 2007 | 47.81 | 48.95 | 47.71 | 48.67 | 2,126,862 | +0.86(+1.80%) |
May 08, 2007 | 47.33 | 48.31 | 47.06 | 47.81 | 1,808,914 | +0.82(+1.74%) |
May 07, 2007 | 46.67 | 47.84 | 46.75 | 46.99 | 1,242,094 | +0.66(+1.42%) |
May 04, 2007 | 47.46 | 47.47 | 46.08 | 46.33 | 1,117,339 | -0.53(-1.14%) |
May 03, 2007 | 48.43 | 47.27 | 46.35 | 46.87 | 1,231,273 | +0.91(+1.98%) |
May 02, 2007 | 45.80 | 46.87 | 45.59 | 45.96 | 1,177,929 | +0.61(+1.35%) |
May 01, 2007 | 45.23 | 45.52 | 44.36 | 45.35 | 2,119,812 | +0.01(+0.02%) |
Apr 30, 2007 | 45.72 | 46.69 | 45.31 | 45.34 | 1,774,523 | -0.37(-0.80%) |
Apr 27, 2007 | 45.90 | 46.40 | 45.49 | 45.71 | 1,248,562 | -0.44(-0.94%) |
Apr 26, 2007 | 46.75 | 46.76 | 45.98 | 46.14 | 1,347,724 | -0.60(-1.27%) |
Apr 25, 2007 | 46.63 | 47.07 | 46.12 | 46.74 | 1,853,848 | +0.73(+1.58%) |
Apr 24, 2007 | 46.46 | 47.47 | 45.55 | 46.01 | 2,646,938 | -0.95(-2.02%) |
Apr 23, 2007 | 45.12 | 47.69 | 44.63 | 46.96 | 4,922,689 | +1.90(+4.22%) |
Apr 20, 2007 | 43.71 | 46.17 | 43.43 | 45.06 | 5,775,869 | +1.63(+3.74%) |
Apr 19, 2007 | 40.27 | 43.43 | 38.93 | 43.43 | 6,754,180 | +3.86(+9.76%) |
Apr 18, 2007 | 39.70 | 39.91 | 39.07 | 39.57 | 1,662,319 | -0.27(-0.69%) |
Apr 17, 2007 | 40.45 | 40.45 | 39.78 | 39.85 | 1,083,344 | -0.47(-1.16%) |
Apr 16, 2007 | 39.91 | 40.46 | 39.86 | 40.31 | 1,926,929 | +0.59(+1.48%) |
Apr 13, 2007 | 39.53 | 39.82 | 39.20 | 39.72 | 1,546,904 | +0.05(+0.13%) |
Apr 12, 2007 | 39.32 | 40.08 | 39.08 | 39.67 | 2,448,086 | +0.73(+1.88%) |
Apr 11, 2007 | 38.94 | 39.16 | 38.85 | 38.94 | 1,231,837 | -0.07(-0.18%) |
Apr 10, 2007 | 39.02 | 39.08 | 38.63 | 39.01 | 1,345,812 | +0.08(+0.20%) |
Apr 09, 2007 | 39.14 | 39.49 | 38.80 | 38.93 | 1,066,509 | +0.04(+0.10%) |
Apr 05, 2007 | 38.78 | 39.30 | 38.49 | 38.89 | 1,589,546 | +0.16(+0.41%) |
Apr 04, 2007 | 38.43 | 38.79 | 37.99 | 38.73 | 1,462,758 | +0.36(+0.94%) |
Apr 03, 2007 | 38.82 | 38.85 | 38.27 | 38.37 | 2,286,164 | -0.14(-0.36%) |
Apr 02, 2007 | 36.89 | 38.72 | 36.73 | 38.51 | 3,100,228 | +1.56(+4.24%) |
Mar 30, 2007 | 36.88 | 37.40 | 36.79 | 36.95 | 3,190,883 | +0.47(+1.30%) |
Mar 29, 2007 | 35.49 | 36.60 | 35.39 | 36.47 | 2,497,737 | +1.43(+4.07%) |
Mar 28, 2007 | 35.11 | 35.42 | 34.82 | 35.04 | 1,272,187 | -0.11(-0.30%) |
Mar 27, 2007 | 35.37 | 35.49 | 35.09 | 35.15 | 966,736 | -0.37(-1.05%) |
Mar 26, 2007 | 35.54 | 35.71 | 35.16 | 35.53 | 1,130,309 | +0.09(+0.26%) |
Mar 23, 2007 | 35.63 | 35.75 | 35.15 | 35.43 | 1,004,544 | -0.05(-0.13%) |
Mar 22, 2007 | 35.69 | 35.81 | 35.11 | 35.48 | 1,150,353 | +0.08(+0.24%) |
Mar 21, 2007 | 35.27 | 35.70 | 35.08 | 35.40 | 1,690,388 | +0.13(+0.37%) |
Mar 20, 2007 | 33.78 | 35.27 | 33.49 | 35.27 | 2,538,348 | +1.72(+5.12%) |
Mar 19, 2007 | 33.28 | 33.69 | 33.24 | 33.55 | 884,151 | +0.34(+1.03%) |
Mar 16, 2007 | 33.38 | 33.62 | 32.94 | 33.20 | 741,618 | -0.35(-1.05%) |
Mar 15, 2007 | 33.20 | 33.81 | 33.20 | 33.56 | 918,081 | +0.27(+0.83%) |
Mar 14, 2007 | 33.04 | 33.56 | 32.39 | 33.28 | 1,089,959 | +0.30(+0.90%) |
Mar 13, 2007 | 34.23 | 34.35 | 32.88 | 32.98 | 1,006,247 | -1.24(-3.64%) |
Mar 12, 2007 | 34.29 | 34.82 | 33.36 | 34.23 | 1,437,646 | -0.19(-0.55%) |
Mar 09, 2007 | 34.35 | 34.64 | 34.07 | 34.42 | 714,238 | +0.30(+0.87%) |
Mar 08, 2007 | 33.62 | 34.56 | 33.62 | 34.12 | 1,461,751 | +0.64(+1.92%) |
Mar 07, 2007 | 33.24 | 33.84 | 33.04 | 33.48 | 1,064,937 | +0.20(+0.60%) |
Mar 06, 2007 | 32.56 | 33.47 | 32.56 | 33.28 | 1,047,252 | +1.00(+3.10%) |
Mar 05, 2007 | 32.17 | 33.19 | 32.06 | 32.28 | 1,402,013 | -1.08(-3.23%) |
Mar 02, 2007 | 34.19 | 34.40 | 32.99 | 33.36 | 1,646,599 | -0.89(-2.59%) |
Mar 01, 2007 | 33.74 | 35.00 | 33.56 | 34.24 | 1,995,557 | -0.61(-1.75%) |
Feb 28, 2007 | 33.78 | 35.01 | 33.25 | 34.85 | 1,872,844 | +1.31(+3.89%) |
Feb 27, 2007 | 34.65 | 34.78 | 33.36 | 33.55 | 1,721,402 | -1.98(-5.59%) |
Feb 26, 2007 | 35.47 | 35.80 | 35.36 | 35.53 | 852,888 | +0.21(+0.61%) |
Feb 23, 2007 | 35.26 | 35.65 | 35.15 | 35.32 | 1,219,523 | +0.01(+0.02%) |
Feb 22, 2007 | 35.62 | 35.75 | 34.95 | 35.31 | 1,359,043 | -0.27(-0.75%) |
Feb 21, 2007 | 34.96 | 35.60 | 34.82 | 35.58 | 981,094 | +0.46(+1.30%) |
Feb 20, 2007 | 34.56 | 35.27 | 34.30 | 35.12 | 1,144,850 | +0.56(+1.61%) |
Feb 16, 2007 | 34.05 | 34.78 | 34.00 | 34.56 | 1,310,571 | +0.54(+1.59%) |
Feb 15, 2007 | 33.49 | 34.34 | 33.26 | 34.02 | 3,463,504 | +1.12(+3.41%) |
Feb 14, 2007 | 32.72 | 33.08 | 32.47 | 32.90 | 1,269,606 | +0.24(+0.72%) |
Feb 13, 2007 | 32.79 | 32.93 | 32.29 | 32.66 | 1,229,726 | +0.56(+1.74%) |
Feb 12, 2007 | 31.66 | 32.59 | 31.17 | 32.11 | 1,233,862 | -0.31(-0.94%) |
Feb 09, 2007 | 32.70 | 32.70 | 31.98 | 32.41 | 1,273,759 | -0.37(-1.14%) |
Feb 08, 2007 | 32.72 | 32.79 | 32.17 | 32.79 | 1,380,266 | -0.06(-0.19%) |
Feb 07, 2007 | 32.67 | 33.06 | 32.56 | 32.85 | 918,867 | +0.28(+0.87%) |
Feb 06, 2007 | 32.68 | 32.89 | 32.33 | 32.56 | 905,505 | -0.04(-0.12%) |
Feb 05, 2007 | 32.64 | 32.92 | 32.38 | 32.60 | 1,086,815 | -0.07(-0.21%) |
Feb 02, 2007 | 32.75 | 32.88 | 32.34 | 32.67 | 947,426 | -0.16(-0.49%) |
Feb 01, 2007 | 31.95 | 32.83 | 31.91 | 32.83 | 1,373,716 | +1.05(+3.29%) |
Jan 31, 2007 | 31.75 | 32.17 | 31.35 | 31.79 | 1,226,204 | -0.07(-0.22%) |
Jan 30, 2007 | 31.37 | 32.09 | 31.22 | 31.85 | 1,366,379 | +0.66(+2.10%) |
Jan 29, 2007 | 31.68 | 31.83 | 31.12 | 31.20 | 1,474,196 | -0.47(-1.47%) |
Jan 26, 2007 | 31.64 | 31.98 | 31.32 | 31.66 | 1,099,916 | +0.05(+0.14%) |
Jan 25, 2007 | 31.46 | 32.10 | 31.01 | 31.62 | 1,993,630 | +0.61(+1.97%) |
Jan 24, 2007 | 30.56 | 31.03 | 30.44 | 31.01 | 1,016,335 | +0.40(+1.32%) |
Jan 23, 2007 | 29.52 | 30.69 | 29.47 | 30.60 | 1,109,741 | +1.19(+4.05%) |
Jan 22, 2007 | 29.69 | 29.77 | 29.27 | 29.41 | 602,884 | -0.23(-0.77%) |
Jan 19, 2007 | 28.82 | 29.72 | 28.77 | 29.64 | 870,526 | +0.75(+2.59%) |
Jan 18, 2007 | 29.43 | 29.79 | 28.85 | 28.89 | 667,731 | -0.46(-1.56%) |
Jan 17, 2007 | 29.27 | 29.56 | 29.17 | 29.35 | 1,088,649 | +0.04(+0.13%) |
Jan 16, 2007 | 29.88 | 30.03 | 29.22 | 29.31 | 1,065,461 | -0.63(-2.12%) |
Jan 12, 2007 | 29.62 | 30.08 | 29.59 | 29.95 | 827,950 | +0.25(+0.85%) |
Jan 11, 2007 | 29.88 | 30.16 | 29.62 | 29.69 | 1,180,091 | -0.19(-0.64%) |
Jan 10, 2007 | 29.31 | 29.96 | 29.17 | 29.88 | 988,038 | +0.35(+1.19%) |
Jan 09, 2007 | 29.59 | 29.64 | 29.08 | 29.53 | 1,033,234 | -0.05(-0.15%) |
Jan 08, 2007 | 29.29 | 29.66 | 29.06 | 29.58 | 768,343 | +0.30(+1.02%) |
Jan 05, 2007 | 29.60 | 29.87 | 29.08 | 29.28 | 744,500 | -0.65(-2.17%) |
Jan 04, 2007 | 29.91 | 30.14 | 29.39 | 29.93 | 1,058,649 | +0.02(+0.05%) |
Jan 03, 2007 | 30.37 | 30.38 | 29.53 | 29.91 | 1,967,429 | -0.15(-0.48%) |
Dec 29, 2006 | 30.08 | 30.47 | 29.77 | 30.06 | 492,839 | -0.15(-0.51%) |
Dec 28, 2006 | 30.61 | 31.27 | 30.15 | 30.21 | 757,731 | -0.34(-1.10%) |
Dec 27, 2006 | 30.27 | 30.59 | 30.08 | 30.55 | 837,906 | +0.55(+1.83%) |
Dec 26, 2006 | 29.63 | 30.17 | 29.53 | 30.00 | 784,456 | +0.41(+1.39%) |
Dec 22, 2006 | 29.79 | 29.79 | 29.07 | 29.59 | 780,395 | -0.01(-0.03%) |
Dec 21, 2006 | 29.69 | 29.92 | 29.44 | 29.59 | 2,106,949 | -0.18(-0.59%) |
Dec 20, 2006 | 29.83 | 29.90 | 29.53 | 29.77 | 1,327,602 | -0.02(-0.08%) |
Dec 19, 2006 | 29.39 | 29.86 | 29.02 | 29.79 | 707,949 | +0.27(+0.93%) |
Dec 18, 2006 | 30.19 | 30.24 | 29.27 | 29.52 | 1,005,985 | -0.64(-2.13%) |
Dec 15, 2006 | 30.66 | 30.76 | 29.99 | 30.16 | 1,324,327 | -0.39(-1.27%) |
Dec 14, 2006 | 29.96 | 30.69 | 29.89 | 30.55 | 1,783,499 | +0.71(+2.38%) |
Dec 13, 2006 | 30.02 | 30.02 | 29.43 | 29.84 | 1,827,778 | +0.27(+0.93%) |
Dec 12, 2006 | 30.01 | 31.11 | 29.31 | 29.56 | 4,329,839 | -1.54(-4.96%) |
Dec 11, 2006 | 30.97 | 31.16 | 30.54 | 31.11 | 2,053,499 | +0.25(+0.82%) |
Dec 08, 2006 | 30.31 | 30.91 | 29.91 | 30.85 | 1,827,516 | +0.50(+1.63%) |
Dec 07, 2006 | 30.34 | 30.69 | 30.15 | 30.36 | 1,451,664 | +0.20(+0.66%) |
Dec 06, 2006 | 29.73 | 30.51 | 29.34 | 30.16 | 1,603,891 | +0.38(+1.28%) |
Dec 05, 2006 | 30.03 | 30.04 | 29.46 | 29.78 | 1,729,918 | -0.25(-0.84%) |
Dec 04, 2006 | 28.62 | 30.12 | 28.62 | 30.03 | 1,667,690 | +1.14(+3.94%) |