Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 39.54 | 39.89 | 39.21 | 39.44 | 4,388,879 | +0.84(+2.16%) |
Nov 29, 2007 | 38.69 | 38.85 | 38.45 | 38.61 | 3,585,536 | -0.45(-1.16%) |
Nov 28, 2007 | 38.81 | 39.31 | 38.75 | 39.06 | 6,862,174 | +0.77(+2.00%) |
Nov 27, 2007 | 37.78 | 38.33 | 37.70 | 38.30 | 5,694,667 | +0.22(+0.57%) |
Nov 26, 2007 | 38.78 | 38.81 | 38.02 | 38.08 | 6,244,541 | -1.02(-2.60%) |
Nov 23, 2007 | 39.28 | 39.43 | 39.03 | 39.09 | 4,136,121 | +0.98(+2.57%) |
Nov 21, 2007 | 38.44 | 38.54 | 37.95 | 38.12 | 5,616,838 | -1.07(-2.73%) |
Nov 20, 2007 | 38.91 | 39.50 | 38.67 | 39.19 | 4,564,326 | +0.04(+0.09%) |
Nov 19, 2007 | 39.73 | 39.91 | 39.10 | 39.15 | 3,331,883 | -1.13(-2.81%) |
Nov 16, 2007 | 40.42 | 40.44 | 39.82 | 40.28 | 4,004,961 | +0.02(+0.05%) |
Nov 15, 2007 | 40.30 | 40.80 | 40.03 | 40.26 | 3,998,465 | -0.73(-1.78%) |
Nov 14, 2007 | 41.26 | 41.69 | 40.96 | 40.99 | 5,809,181 | +0.03(+0.08%) |
Nov 13, 2007 | 40.62 | 41.02 | 39.99 | 40.96 | 5,639,479 | +1.19(+2.99%) |
Nov 12, 2007 | 40.00 | 40.50 | 39.67 | 39.77 | 4,485,502 | -0.80(-1.97%) |
Nov 09, 2007 | 40.36 | 41.15 | 40.14 | 40.56 | 5,874,278 | -0.95(-2.29%) |
Nov 08, 2007 | 41.75 | 41.89 | 40.98 | 41.52 | 6,669,835 | -0.39(-0.94%) |
Nov 07, 2007 | 42.86 | 42.90 | 41.89 | 41.91 | 5,668,709 | -1.60(-3.67%) |
Nov 06, 2007 | 43.36 | 43.50 | 42.81 | 43.50 | 1,940,690 | +0.49(+1.15%) |
Nov 05, 2007 | 42.40 | 43.04 | 42.35 | 43.01 | 3,123,379 | -0.69(-1.58%) |
Nov 02, 2007 | 43.85 | 43.96 | 43.04 | 43.70 | 3,428,343 | -0.36(-0.83%) |
Nov 01, 2007 | 44.64 | 44.66 | 43.97 | 44.07 | 3,776,032 | -1.85(-4.02%) |
Oct 31, 2007 | 45.63 | 45.91 | 45.23 | 45.91 | 3,174,078 | +0.96(+2.13%) |
Oct 30, 2007 | 44.87 | 45.11 | 44.87 | 44.95 | 1,778,767 | +0.17(+0.37%) |
Oct 29, 2007 | 44.56 | 44.97 | 44.26 | 44.79 | 2,379,854 | +0.57(+1.28%) |
Oct 26, 2007 | 44.14 | 44.33 | 43.57 | 44.22 | 3,427,476 | +1.50(+3.51%) |
Oct 25, 2007 | 43.22 | 43.22 | 42.67 | 42.72 | 4,032,031 | -0.67(-1.55%) |
Oct 24, 2007 | 43.25 | 43.49 | 42.67 | 43.39 | 2,630,217 | -0.37(-0.84%) |
Oct 23, 2007 | 43.78 | 43.83 | 43.41 | 43.76 | 1,745,819 | +0.23(+0.53%) |
Oct 22, 2007 | 43.07 | 43.57 | 42.98 | 43.53 | 2,616,777 | +0.21(+0.49%) |
Oct 19, 2007 | 43.73 | 43.87 | 43.31 | 43.32 | 3,211,362 | -1.33(-2.99%) |
Oct 18, 2007 | 44.53 | 44.80 | 44.51 | 44.65 | 2,130,471 | -0.60(-1.34%) |
Oct 17, 2007 | 45.29 | 45.44 | 44.86 | 45.26 | 3,492,071 | +1.08(+2.44%) |
Oct 16, 2007 | 44.81 | 44.81 | 44.00 | 44.18 | 3,340,553 | -0.92(-2.04%) |
Oct 15, 2007 | 45.41 | 45.41 | 44.80 | 45.10 | 2,956,664 | +0.41(+0.91%) |
Oct 12, 2007 | 44.63 | 44.86 | 44.45 | 44.69 | 954,304 | -0.12(-0.26%) |
Oct 11, 2007 | 45.37 | 45.40 | 44.65 | 44.80 | 2,024,577 | +0.28(+0.63%) |
Oct 10, 2007 | 44.43 | 44.67 | 44.39 | 44.52 | 1,147,333 | -0.23(-0.51%) |
Oct 09, 2007 | 44.58 | 44.84 | 44.47 | 44.75 | 1,106,798 | +0.16(+0.35%) |
Oct 08, 2007 | 44.55 | 44.62 | 44.44 | 44.59 | 1,773,348 | -0.95(-2.08%) |
Oct 05, 2007 | 45.39 | 45.59 | 45.28 | 45.54 | 1,807,813 | +0.54(+1.21%) |
Oct 04, 2007 | 44.93 | 45.27 | 44.79 | 44.99 | 2,935,427 | +1.02(+2.33%) |
Oct 03, 2007 | 44.43 | 44.49 | 43.92 | 43.97 | 3,623,214 | +0.69(+1.60%) |
Oct 02, 2007 | 43.36 | 43.43 | 43.04 | 43.28 | 1,441,915 | +0.23(+0.54%) |
Oct 01, 2007 | 42.64 | 43.20 | 42.56 | 43.05 | 1,207,376 | +0.33(+0.77%) |
Sep 28, 2007 | 42.68 | 42.90 | 42.39 | 42.72 | 642,055 | -0.16(-0.38%) |
Sep 27, 2007 | 43.03 | 43.15 | 42.69 | 42.88 | 1,218,214 | +0.24(+0.55%) |
Sep 26, 2007 | 42.89 | 42.97 | 42.51 | 42.65 | 1,261,134 | +0.07(+0.16%) |
Sep 25, 2007 | 42.40 | 42.61 | 42.31 | 42.58 | 1,850,949 | +0.25(+0.59%) |
Sep 24, 2007 | 42.57 | 42.65 | 42.28 | 42.33 | 937,722 | -0.37(-0.88%) |
Sep 21, 2007 | 42.43 | 42.83 | 42.43 | 42.70 | 1,643,289 | +0.42(+0.99%) |
Sep 20, 2007 | 42.35 | 42.48 | 42.21 | 42.28 | 2,368,582 | -0.14(-0.34%) |
Sep 19, 2007 | 42.53 | 42.67 | 42.35 | 42.42 | 2,618,728 | +0.30(+0.72%) |
Sep 18, 2007 | 41.87 | 42.19 | 41.18 | 42.12 | 2,543,728 | +1.15(+2.80%) |
Sep 17, 2007 | 40.96 | 41.06 | 40.82 | 40.97 | 2,122,338 | -0.51(-1.22%) |
Sep 14, 2007 | 41.09 | 41.64 | 41.01 | 41.48 | 1,269,882 | -0.26(-0.62%) |
Sep 13, 2007 | 41.65 | 41.84 | 41.54 | 41.74 | 1,613,809 | +0.42(+1.00%) |
Sep 12, 2007 | 41.22 | 41.51 | 41.14 | 41.32 | 1,273,706 | -0.27(-0.65%) |
Sep 11, 2007 | 41.30 | 41.63 | 41.26 | 41.59 | 1,784,836 | +0.65(+1.59%) |
Sep 10, 2007 | 41.21 | 41.26 | 40.74 | 40.94 | 1,159,038 | -0.12(-0.30%) |
Sep 07, 2007 | 41.21 | 41.29 | 40.86 | 41.07 | 1,447,768 | -0.44(-1.07%) |
Sep 06, 2007 | 41.16 | 41.70 | 40.96 | 41.51 | 941,840 | +0.13(+0.32%) |
Sep 05, 2007 | 41.28 | 41.50 | 41.20 | 41.38 | 1,565,471 | -0.41(-0.97%) |
Sep 04, 2007 | 41.58 | 42.00 | 41.50 | 41.78 | 1,193,070 | +0.12(+0.29%) |
Aug 31, 2007 | 41.79 | 41.89 | 41.52 | 41.66 | 2,134,260 | +0.56(+1.37%) |
Aug 30, 2007 | 40.81 | 41.44 | 40.81 | 41.10 | 1,489,603 | -0.38(-0.91%) |
Aug 29, 2007 | 41.19 | 41.50 | 40.87 | 41.48 | 1,837,510 | +0.77(+1.90%) |
Aug 28, 2007 | 41.19 | 41.28 | 40.61 | 40.70 | 2,159,622 | -1.01(-2.42%) |
Aug 27, 2007 | 41.88 | 42.05 | 41.70 | 41.71 | 1,391,253 | -0.36(-0.84%) |
Aug 24, 2007 | 41.85 | 42.09 | 41.54 | 42.07 | 1,351,958 | +0.48(+1.16%) |
Aug 23, 2007 | 41.75 | 41.80 | 41.36 | 41.58 | 1,818,218 | -0.28(-0.67%) |
Aug 22, 2007 | 41.47 | 41.87 | 41.43 | 41.87 | 1,793,724 | +0.76(+1.85%) |
Aug 21, 2007 | 40.85 | 41.47 | 40.79 | 41.10 | 1,699,431 | -0.15(-0.36%) |
Aug 20, 2007 | 41.28 | 41.33 | 40.78 | 41.25 | 2,365,868 | -0.26(-0.62%) |
Aug 17, 2007 | 41.50 | 41.80 | 40.92 | 41.51 | 3,864,689 | +1.11(+2.74%) |
Aug 16, 2007 | 39.71 | 40.52 | 39.06 | 40.40 | 4,965,637 | +0.18(+0.46%) |
Aug 15, 2007 | 40.63 | 40.94 | 40.14 | 40.22 | 4,058,435 | -0.93(-2.26%) |
Aug 14, 2007 | 41.87 | 42.03 | 41.09 | 41.15 | 5,100,432 | -0.27(-0.65%) |
Aug 13, 2007 | 41.85 | 42.02 | 41.39 | 41.42 | 3,545,179 | -0.18(-0.44%) |
Aug 10, 2007 | 41.87 | 41.70 | 41.15 | 41.60 | 5,999,583 | -0.53(-1.26%) |
Aug 09, 2007 | 42.58 | 42.71 | 41.98 | 42.13 | 3,989,569 | -0.88(-2.04%) |
Aug 08, 2007 | 42.98 | 43.45 | 42.71 | 43.01 | 3,066,587 | +0.12(+0.27%) |
Aug 07, 2007 | 42.50 | 43.18 | 42.26 | 42.89 | 4,756,934 | +0.02(+0.04%) |
Aug 06, 2007 | 42.21 | 43.09 | 42.05 | 42.88 | 6,186,897 | +0.36(+0.84%) |
Aug 03, 2007 | 42.72 | 43.02 | 42.46 | 42.52 | 4,839,478 | -0.50(-1.16%) |
Aug 02, 2007 | 42.83 | 43.21 | 42.75 | 43.02 | 3,223,717 | +0.12(+0.29%) |
Aug 01, 2007 | 42.45 | 43.22 | 42.17 | 42.89 | 7,329,340 | -0.08(-0.19%) |
Jul 31, 2007 | 42.68 | 43.25 | 42.74 | 42.98 | 4,663,032 | +0.38(+0.89%) |
Jul 30, 2007 | 42.30 | 42.69 | 41.73 | 42.60 | 6,473,013 | +1.56(+3.81%) |
Jul 27, 2007 | 41.65 | 41.82 | 40.92 | 41.04 | 6,572,941 | -0.44(-1.06%) |
Jul 26, 2007 | 41.73 | 41.98 | 40.86 | 41.47 | 5,553,499 | -0.72(-1.70%) |
Jul 25, 2007 | 42.63 | 42.63 | 41.97 | 42.19 | 4,304,287 | +0.26(+0.63%) |
Jul 24, 2007 | 42.49 | 42.64 | 41.88 | 41.93 | 3,135,494 | -0.96(-2.24%) |
Jul 23, 2007 | 43.07 | 43.07 | 42.82 | 42.89 | 2,017,424 | +0.36(+0.86%) |
Jul 20, 2007 | 42.97 | 43.03 | 42.41 | 42.52 | 2,142,931 | -0.69(-1.60%) |
Jul 19, 2007 | 43.35 | 43.41 | 42.90 | 43.21 | 1,404,198 | +0.01(+0.02%) |
Jul 18, 2007 | 43.09 | 43.25 | 42.74 | 43.20 | 1,662,581 | +0.01(+0.03%) |
Jul 17, 2007 | 43.25 | 43.34 | 43.14 | 43.19 | 1,032,231 | +0.14(+0.33%) |
Jul 16, 2007 | 43.05 | 43.30 | 43.01 | 43.05 | 1,043,503 | +0.07(+0.17%) |
Jul 13, 2007 | 42.91 | 43.13 | 42.86 | 42.97 | 696,897 | -0.30(-0.69%) |
Jul 12, 2007 | 42.55 | 43.28 | 42.55 | 43.27 | 1,631,584 | +0.56(+1.31%) |
Jul 11, 2007 | 42.53 | 42.72 | 42.38 | 42.71 | 1,713,521 | +0.37(+0.87%) |
Jul 10, 2007 | 42.65 | 42.85 | 42.27 | 42.35 | 1,453,404 | -0.45(-1.06%) |
Jul 09, 2007 | 42.88 | 42.90 | 42.70 | 42.80 | 674,353 | -0.06(-0.15%) |
Jul 06, 2007 | 42.74 | 42.89 | 42.65 | 42.86 | 1,002,968 | +0.39(+0.91%) |
Jul 05, 2007 | 42.53 | 42.53 | 42.29 | 42.47 | 787,937 | -0.18(-0.43%) |
Jul 03, 2007 | 42.57 | 42.67 | 42.43 | 42.66 | 557,734 | +0.07(+0.16%) |
Jul 02, 2007 | 42.34 | 42.60 | 42.33 | 42.59 | 848,631 | +0.25(+0.60%) |
Jun 29, 2007 | 42.30 | 42.57 | 42.18 | 42.34 | 1,204,775 | -0.15(-0.36%) |
Jun 28, 2007 | 42.49 | 42.63 | 42.30 | 42.49 | 1,037,650 | -0.22(-0.52%) |
Jun 27, 2007 | 42.32 | 42.73 | 42.31 | 42.71 | 1,351,091 | +0.29(+0.69%) |
Jun 26, 2007 | 42.55 | 42.62 | 42.34 | 42.42 | 1,563,737 | -0.05(-0.12%) |
Jun 25, 2007 | 42.75 | 42.90 | 42.42 | 42.47 | 1,148,850 | -0.10(-0.24%) |
Jun 22, 2007 | 42.94 | 42.98 | 42.54 | 42.57 | 1,092,708 | -0.52(-1.20%) |
Jun 21, 2007 | 42.92 | 43.21 | 42.72 | 43.09 | 1,023,994 | +0.18(+0.43%) |
Jun 20, 2007 | 43.48 | 43.50 | 42.88 | 42.90 | 1,585,847 | +0.07(+0.16%) |
Jun 19, 2007 | 42.86 | 42.92 | 42.67 | 42.83 | 1,167,492 | +0.07(+0.16%) |
Jun 18, 2007 | 42.85 | 42.90 | 42.69 | 42.77 | 483,600 | +0.06(+0.15%) |
Jun 15, 2007 | 42.65 | 42.74 | 42.57 | 42.70 | 720,957 | +0.14(+0.33%) |
Jun 14, 2007 | 42.39 | 42.72 | 42.39 | 42.56 | 676,954 | -0.08(-0.18%) |
Jun 13, 2007 | 42.42 | 42.68 | 42.34 | 42.64 | 1,007,953 | +0.27(+0.64%) |
Jun 12, 2007 | 42.58 | 42.83 | 42.37 | 42.37 | 916,045 | -0.36(-0.85%) |
Jun 11, 2007 | 42.68 | 42.85 | 42.49 | 42.73 | 841,045 | +0.05(+0.11%) |
Jun 08, 2007 | 42.49 | 42.72 | 42.30 | 42.69 | 2,103,480 | +0.43(+1.02%) |
Jun 07, 2007 | 42.64 | 42.80 | 42.14 | 42.26 | 1,835,342 | -0.44(-1.03%) |
Jun 06, 2007 | 42.94 | 43.04 | 42.62 | 42.70 | 2,991,779 | -0.04(-0.10%) |
Jun 05, 2007 | 42.85 | 42.92 | 42.68 | 42.74 | 890,467 | -0.42(-0.96%) |
Jun 04, 2007 | 42.95 | 43.15 | 42.80 | 43.15 | 938,589 | +0.16(+0.36%) |
Jun 01, 2007 | 42.83 | 43.01 | 42.81 | 43.00 | 2,032,814 | +0.07(+0.17%) |
May 31, 2007 | 42.88 | 42.96 | 42.71 | 42.92 | 2,007,453 | -0.04(-0.10%) |
May 30, 2007 | 42.61 | 42.99 | 42.62 | 42.96 | 3,355,076 | +0.10(+0.23%) |
May 29, 2007 | 42.87 | 42.99 | 42.81 | 42.87 | 1,475,297 | +0.02(+0.04%) |
May 25, 2007 | 42.88 | 42.95 | 42.71 | 42.85 | 896,536 | +0.17(+0.39%) |
May 24, 2007 | 42.85 | 42.98 | 42.60 | 42.68 | 2,910,926 | -0.09(-0.22%) |
May 23, 2007 | 43.08 | 43.13 | 42.77 | 42.77 | 1,173,561 | +0.10(+0.24%) |
May 22, 2007 | 42.69 | 42.80 | 42.56 | 42.67 | 1,199,139 | -0.12(-0.29%) |
May 21, 2007 | 42.71 | 42.88 | 42.69 | 42.80 | 1,353,042 | -0.15(-0.35%) |
May 18, 2007 | 42.94 | 43.06 | 42.82 | 42.95 | 1,162,723 | -0.09(-0.21%) |
May 17, 2007 | 42.87 | 43.16 | 42.81 | 43.04 | 1,103,546 | +0.05(+0.12%) |
May 16, 2007 | 42.70 | 43.04 | 42.67 | 42.99 | 1,447,118 | -0.44(-1.02%) |
May 15, 2007 | 43.19 | 43.72 | 43.16 | 43.43 | 1,476,164 | -0.04(-0.10%) |
May 14, 2007 | 43.60 | 43.66 | 43.37 | 43.48 | 1,020,959 | -0.45(-1.03%) |
May 11, 2007 | 43.74 | 44.00 | 43.52 | 43.93 | 2,384,863 | +1.02(+2.38%) |
May 10, 2007 | 43.04 | 43.32 | 42.82 | 42.91 | 1,412,435 | -0.56(-1.28%) |
May 09, 2007 | 43.18 | 43.52 | 43.16 | 43.47 | 1,399,646 | +0.17(+0.38%) |
May 08, 2007 | 43.12 | 43.38 | 43.09 | 43.30 | 1,276,741 | -0.23(-0.53%) |
May 07, 2007 | 43.78 | 43.78 | 43.46 | 43.53 | 628,399 | +0.06(+0.13%) |
May 04, 2007 | 43.41 | 43.63 | 43.33 | 43.48 | 988,878 | -0.06(-0.13%) |
May 03, 2007 | 43.50 | 43.66 | 43.43 | 43.53 | 1,194,804 | +0.33(+0.76%) |
May 02, 2007 | 43.03 | 43.25 | 43.00 | 43.20 | 1,040,468 | +0.34(+0.80%) |
May 01, 2007 | 42.90 | 43.00 | 42.74 | 42.86 | 1,442,782 | +0.25(+0.60%) |
Apr 30, 2007 | 42.86 | 43.04 | 42.58 | 42.61 | 2,015,473 | -0.24(-0.56%) |
Apr 27, 2007 | 42.79 | 42.95 | 42.67 | 42.85 | 1,548,563 | +0.07(+0.16%) |
Apr 26, 2007 | 42.78 | 42.94 | 42.66 | 42.78 | 643,533 | -0.33(-0.76%) |
Apr 25, 2007 | 42.82 | 43.13 | 42.75 | 43.11 | 1,093,575 | +0.45(+1.06%) |
Apr 24, 2007 | 42.83 | 42.86 | 42.57 | 42.65 | 1,115,035 | -0.02(-0.05%) |
Apr 23, 2007 | 42.65 | 42.76 | 42.59 | 42.68 | 1,501,742 | -0.42(-0.96%) |
Apr 20, 2007 | 43.02 | 43.11 | 42.89 | 43.09 | 1,460,990 | +0.43(+1.01%) |
Apr 19, 2007 | 42.48 | 42.99 | 42.44 | 42.66 | 1,452,753 | -0.23(-0.53%) |
Apr 18, 2007 | 42.59 | 43.03 | 42.55 | 42.89 | 1,888,666 | +0.24(+0.56%) |
Apr 17, 2007 | 42.59 | 42.77 | 42.53 | 42.65 | 2,851,230 | -0.37(-0.86%) |
Apr 16, 2007 | 42.94 | 43.12 | 42.53 | 43.02 | 3,212,987 | +0.67(+1.58%) |
Apr 13, 2007 | 42.01 | 42.35 | 41.87 | 42.35 | 2,285,778 | +0.83(+2.00%) |
Apr 12, 2007 | 41.45 | 41.63 | 41.42 | 41.52 | 2,308,539 | +0.19(+0.47%) |
Apr 11, 2007 | 41.52 | 41.54 | 41.27 | 41.33 | 1,464,459 | -0.04(-0.10%) |
Apr 10, 2007 | 41.40 | 41.52 | 41.28 | 41.37 | 844,730 | -0.05(-0.12%) |
Apr 09, 2007 | 41.38 | 41.60 | 41.37 | 41.42 | 1,205,209 | +0.05(+0.11%) |
Apr 05, 2007 | 41.04 | 41.42 | 41.00 | 41.37 | 1,677,538 | +0.32(+0.79%) |
Apr 04, 2007 | 40.75 | 41.05 | 40.64 | 41.05 | 1,577,826 | +0.23(+0.55%) |
Apr 03, 2007 | 40.62 | 40.82 | 40.56 | 40.82 | 704,050 | +0.23(+0.56%) |
Apr 02, 2007 | 40.61 | 40.67 | 40.43 | 40.60 | 995,641 | +0.09(+0.22%) |
Mar 30, 2007 | 40.46 | 40.69 | 40.41 | 40.51 | 1,119,587 | +0.13(+0.33%) |
Mar 29, 2007 | 40.37 | 40.44 | 40.16 | 40.38 | 780,351 | +0.33(+0.83%) |
Mar 28, 2007 | 40.04 | 40.26 | 39.96 | 40.04 | 1,087,722 | -0.25(-0.63%) |
Mar 27, 2007 | 40.25 | 40.45 | 40.17 | 40.30 | 1,190,035 | -0.37(-0.91%) |
Mar 26, 2007 | 40.64 | 40.73 | 40.32 | 40.67 | 964,600 | -0.11(-0.26%) |
Mar 23, 2007 | 40.94 | 41.08 | 40.75 | 40.77 | 1,166,191 | +0.11(+0.27%) |
Mar 22, 2007 | 40.75 | 40.86 | 40.56 | 40.66 | 1,622,263 | +0.09(+0.22%) |
Mar 21, 2007 | 40.13 | 40.80 | 39.66 | 40.57 | 4,960,432 | +0.05(+0.11%) |
Mar 20, 2007 | 40.24 | 40.68 | 40.14 | 40.53 | 1,819,302 | +0.63(+1.58%) |
Mar 19, 2007 | 39.96 | 40.07 | 39.84 | 39.90 | 1,193,287 | +0.33(+0.83%) |
Mar 16, 2007 | 39.55 | 39.67 | 39.42 | 39.57 | 1,138,229 | -0.14(-0.36%) |
Mar 15, 2007 | 39.46 | 39.79 | 39.43 | 39.71 | 1,473,996 | -0.16(-0.39%) |
Mar 14, 2007 | 39.39 | 39.90 | 39.29 | 39.87 | 3,782,969 | -0.04(-0.09%) |
Mar 13, 2007 | 40.77 | 40.60 | 39.90 | 39.91 | 1,692,061 | -0.86(-2.12%) |
Mar 12, 2007 | 40.50 | 40.84 | 40.50 | 40.77 | 1,169,659 | +0.08(+0.20%) |
Mar 09, 2007 | 40.75 | 40.80 | 40.57 | 40.68 | 997,982 | +0.05(+0.13%) |
Mar 08, 2007 | 40.64 | 40.87 | 40.61 | 40.63 | 1,479,849 | +0.29(+0.72%) |
Mar 07, 2007 | 40.33 | 40.56 | 40.27 | 40.34 | 1,227,319 | -0.08(-0.21%) |
Mar 06, 2007 | 40.09 | 40.62 | 40.02 | 40.43 | 1,993,147 | +0.79(+2.00%) |
Mar 05, 2007 | 39.71 | 40.15 | 39.53 | 39.63 | 2,602,037 | -0.17(-0.42%) |
Mar 02, 2007 | 39.83 | 40.07 | 39.61 | 39.80 | 1,802,177 | -0.29(-0.72%) |
Mar 01, 2007 | 39.89 | 40.27 | 39.82 | 40.09 | 2,576,969 | -0.32(-0.80%) |
Feb 28, 2007 | 40.47 | 40.52 | 40.18 | 40.41 | 2,405,432 | +0.57(+1.42%) |
Feb 27, 2007 | 40.71 | 40.82 | 39.42 | 39.85 | 3,451,536 | -1.19(-2.89%) |
Feb 26, 2007 | 41.09 | 41.18 | 40.93 | 41.03 | 1,184,328 | +0.09(+0.21%) |
Feb 23, 2007 | 41.14 | 41.15 | 40.84 | 40.94 | 1,532,089 | -0.24(-0.57%) |
Feb 22, 2007 | 41.13 | 41.31 | 41.10 | 41.18 | 1,028,546 | -0.05(-0.11%) |
Feb 21, 2007 | 41.14 | 41.30 | 41.13 | 41.22 | 1,359,111 | -0.14(-0.33%) |
Feb 20, 2007 | 41.26 | 41.40 | 41.14 | 41.36 | 971,320 | +0.06(+0.13%) |
Feb 16, 2007 | 41.09 | 41.32 | 40.94 | 41.31 | 1,436,930 | -0.06(-0.14%) |
Feb 15, 2007 | 41.46 | 41.48 | 41.26 | 41.37 | 1,504,343 | -0.28(-0.68%) |
Feb 14, 2007 | 41.40 | 41.76 | 41.35 | 41.65 | 1,666,760 | +0.30(+0.73%) |
Feb 13, 2007 | 41.04 | 41.38 | 41.04 | 41.35 | 1,361,108 | +0.10(+0.25%) |
Feb 12, 2007 | 41.39 | 41.39 | 41.20 | 41.25 | 1,091,091 | -0.00(-0.01%) |
Feb 09, 2007 | 41.40 | 41.55 | 41.19 | 41.25 | 2,568,439 | -0.17(-0.40%) |
Feb 08, 2007 | 41.36 | 41.63 | 41.28 | 41.42 | 5,573,875 | -1.13(-2.65%) |
Feb 07, 2007 | 42.41 | 42.61 | 42.36 | 42.54 | 942,274 | -0.10(-0.23%) |
Feb 06, 2007 | 42.62 | 42.70 | 42.51 | 42.64 | 806,362 | +0.14(+0.34%) |
Feb 05, 2007 | 42.39 | 42.50 | 42.28 | 42.50 | 1,093,575 | -0.18(-0.42%) |
Feb 02, 2007 | 42.71 | 42.76 | 42.56 | 42.68 | 599,353 | +0.09(+0.21%) |
Feb 01, 2007 | 42.56 | 42.66 | 42.42 | 42.59 | 943,141 | +0.23(+0.53%) |
Jan 31, 2007 | 42.05 | 42.41 | 41.97 | 42.36 | 1,105,064 | -0.08(-0.20%) |
Jan 30, 2007 | 42.31 | 42.51 | 42.23 | 42.45 | 927,100 | +0.14(+0.33%) |
Jan 29, 2007 | 42.31 | 42.57 | 42.27 | 42.31 | 1,108,315 | +0.12(+0.30%) |
Jan 26, 2007 | 42.47 | 42.47 | 42.14 | 42.18 | 1,953,479 | -0.24(-0.57%) |
Jan 25, 2007 | 42.95 | 42.96 | 42.35 | 42.42 | 1,003,618 | -0.52(-1.21%) |
Jan 24, 2007 | 42.75 | 42.95 | 42.69 | 42.95 | 1,004,051 | +0.17(+0.40%) |
Jan 23, 2007 | 42.53 | 42.83 | 42.53 | 42.77 | 924,282 | +0.16(+0.37%) |
Jan 22, 2007 | 42.88 | 42.90 | 42.49 | 42.62 | 1,677,971 | +0.04(+0.10%) |
Jan 19, 2007 | 42.54 | 42.79 | 42.52 | 42.58 | 1,913,811 | +0.54(+1.28%) |
Jan 18, 2007 | 42.22 | 42.26 | 41.93 | 42.04 | 1,565,037 | +0.33(+0.80%) |
Jan 17, 2007 | 41.53 | 41.80 | 41.53 | 41.70 | 1,133,676 | +0.05(+0.12%) |
Jan 16, 2007 | 41.64 | 41.74 | 41.48 | 41.65 | 1,373,634 | -0.03(-0.08%) |
Jan 12, 2007 | 41.46 | 41.70 | 41.41 | 41.69 | 1,693,795 | +0.15(+0.37%) |
Jan 11, 2007 | 41.25 | 41.61 | 41.24 | 41.53 | 1,649,575 | +0.04(+0.09%) |
Jan 10, 2007 | 41.33 | 41.55 | 41.18 | 41.50 | 1,421,539 | -0.06(-0.16%) |
Jan 09, 2007 | 41.65 | 41.69 | 41.43 | 41.56 | 1,925,733 | -0.41(-0.97%) |
Jan 08, 2007 | 41.92 | 42.04 | 41.78 | 41.97 | 1,465,759 | -0.22(-0.52%) |
Jan 05, 2007 | 42.34 | 42.36 | 42.00 | 42.19 | 1,227,102 | -0.38(-0.89%) |
Jan 04, 2007 | 42.63 | 42.63 | 42.34 | 42.57 | 1,541,627 | -0.32(-0.75%) |
Jan 03, 2007 | 42.90 | 43.07 | 42.70 | 42.89 | 1,597,118 | +0.61(+1.44%) |
Dec 29, 2006 | 42.42 | 42.44 | 42.24 | 42.28 | 385,406 | -0.07(-0.17%) |
Dec 28, 2006 | 42.47 | 42.49 | 42.19 | 42.35 | 860,770 | +0.08(+0.19%) |
Dec 27, 2006 | 42.07 | 42.30 | 42.00 | 42.28 | 885,698 | +0.21(+0.50%) |
Dec 26, 2006 | 41.84 | 42.09 | 41.84 | 42.06 | 373,701 | +0.13(+0.31%) |
Dec 22, 2006 | 41.89 | 42.05 | 41.73 | 41.94 | 527,820 | -0.03(-0.08%) |
Dec 21, 2006 | 41.96 | 42.02 | 41.77 | 41.97 | 2,073,349 | -0.10(-0.23%) |
Dec 20, 2006 | 42.22 | 42.36 | 42.05 | 42.06 | 916,045 | -0.43(-1.02%) |
Dec 19, 2006 | 42.15 | 42.57 | 42.10 | 42.50 | 1,278,041 | +0.36(+0.87%) |
Dec 18, 2006 | 42.17 | 42.23 | 42.07 | 42.13 | 696,897 | -0.04(-0.09%) |
Dec 15, 2006 | 42.26 | 42.30 | 42.10 | 42.17 | 911,060 | +0.05(+0.11%) |
Dec 14, 2006 | 41.96 | 42.25 | 41.93 | 42.12 | 865,973 | +0.18(+0.42%) |
Dec 13, 2006 | 41.81 | 42.05 | 41.81 | 41.95 | 1,291,047 | -0.06(-0.15%) |
Dec 12, 2006 | 41.98 | 42.05 | 41.76 | 42.01 | 1,206,943 | +0.16(+0.39%) |
Dec 11, 2006 | 41.63 | 41.94 | 41.62 | 41.85 | 1,405,499 | +0.24(+0.58%) |
Dec 08, 2006 | 41.73 | 41.82 | 41.50 | 41.61 | 2,231,154 | -0.28(-0.66%) |
Dec 07, 2006 | 41.93 | 42.06 | 41.84 | 41.89 | 1,128,908 | -0.04(-0.10%) |
Dec 06, 2006 | 41.86 | 42.00 | 41.82 | 41.93 | 2,064,462 | -0.28(-0.66%) |
Dec 05, 2006 | 42.16 | 42.25 | 42.03 | 42.21 | 2,789,755 | -0.86(-1.99%) |
Dec 04, 2006 | 42.83 | 43.18 | 42.78 | 43.07 | 984,109 | +0.28(+0.66%) |