Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 44.27 | 44.31 | 43.55 | 44.31 | 7,506,326 | +0.19(+0.44%) |
Nov 29, 2007 | 44.03 | 44.28 | 43.97 | 44.11 | 7,652,189 | +0.03(+0.07%) |
Nov 28, 2007 | 43.98 | 44.15 | 43.23 | 44.08 | 10,885,415 | +0.35(+0.79%) |
Nov 27, 2007 | 43.14 | 43.84 | 42.87 | 43.74 | 9,792,768 | +0.73(+1.70%) |
Nov 26, 2007 | 43.56 | 44.16 | 42.95 | 43.00 | 8,069,320 | -0.56(-1.28%) |
Nov 23, 2007 | 43.23 | 43.62 | 43.22 | 43.56 | 3,678,886 | +0.53(+1.24%) |
Nov 21, 2007 | 43.27 | 43.82 | 42.78 | 43.03 | 8,715,899 | -0.53(-1.22%) |
Nov 20, 2007 | 43.08 | 43.86 | 42.98 | 43.56 | 10,767,389 | +0.47(+1.08%) |
Nov 19, 2007 | 42.90 | 43.25 | 42.71 | 43.09 | 10,219,995 | +0.06(+0.13%) |
Nov 16, 2007 | 42.91 | 43.28 | 42.61 | 43.03 | 10,184,673 | +0.32(+0.75%) |
Nov 15, 2007 | 42.47 | 43.34 | 42.47 | 42.71 | 9,452,864 | -0.02(-0.04%) |
Nov 14, 2007 | 43.12 | 43.24 | 42.42 | 42.73 | 9,740,259 | -0.21(-0.49%) |
Nov 13, 2007 | 42.54 | 42.94 | 42.24 | 42.94 | 13,157,152 | +0.53(+1.25%) |
Nov 12, 2007 | 41.47 | 42.70 | 41.47 | 42.41 | 16,812,498 | +0.78(+1.88%) |
Nov 09, 2007 | 40.44 | 42.07 | 40.19 | 41.62 | 20,400,530 | +1.11(+2.74%) |
Nov 08, 2007 | 40.35 | 40.56 | 39.91 | 40.51 | 9,110,127 | +0.35(+0.88%) |
Nov 07, 2007 | 40.08 | 40.71 | 39.88 | 40.16 | 12,867,184 | +0.21(+0.52%) |
Nov 06, 2007 | 39.59 | 40.00 | 39.39 | 39.95 | 5,842,789 | +0.38(+0.96%) |
Nov 05, 2007 | 39.07 | 39.84 | 39.07 | 39.57 | 8,089,696 | +0.15(+0.37%) |
Nov 02, 2007 | 38.90 | 39.51 | 38.77 | 39.43 | 9,300,987 | +0.31(+0.80%) |
Nov 01, 2007 | 39.33 | 39.82 | 39.07 | 39.11 | 8,351,125 | -0.48(-1.22%) |
Oct 31, 2007 | 39.11 | 39.97 | 38.99 | 39.59 | 11,739,813 | +1.01(+2.61%) |
Oct 30, 2007 | 38.48 | 38.83 | 38.19 | 38.59 | 6,344,774 | -0.04(-0.10%) |
Oct 29, 2007 | 38.85 | 39.06 | 38.51 | 38.63 | 5,945,637 | -0.03(-0.08%) |
Oct 26, 2007 | 39.17 | 39.30 | 37.86 | 38.66 | 7,606,331 | -0.43(-1.11%) |
Oct 25, 2007 | 39.05 | 39.44 | 38.81 | 39.10 | 8,155,244 | +0.05(+0.12%) |
Oct 24, 2007 | 39.68 | 39.81 | 38.59 | 39.05 | 9,150,785 | -0.30(-0.76%) |
Oct 23, 2007 | 38.81 | 39.59 | 38.79 | 39.35 | 8,149,410 | +0.57(+1.48%) |
Oct 22, 2007 | 38.06 | 38.81 | 37.94 | 38.77 | 9,416,304 | +0.55(+1.43%) |
Oct 19, 2007 | 38.46 | 38.64 | 38.16 | 38.23 | 14,400,837 | -0.52(-1.35%) |
Oct 18, 2007 | 39.47 | 39.47 | 38.60 | 38.75 | 18,963,940 | -0.40(-1.03%) |
Oct 17, 2007 | 39.06 | 39.80 | 38.87 | 39.15 | 7,079,762 | +0.08(+0.21%) |
Oct 16, 2007 | 39.40 | 39.56 | 38.96 | 39.07 | 8,021,429 | -0.35(-0.88%) |
Oct 15, 2007 | 40.08 | 40.08 | 39.27 | 39.42 | 9,957,025 | -0.61(-1.53%) |
Oct 12, 2007 | 39.67 | 40.26 | 39.59 | 40.03 | 11,369,583 | +0.28(+0.71%) |
Oct 11, 2007 | 39.91 | 39.96 | 39.64 | 39.75 | 12,541,459 | +0.01(+0.02%) |
Oct 10, 2007 | 39.06 | 40.02 | 39.02 | 39.74 | 16,341,522 | +0.68(+1.73%) |
Oct 09, 2007 | 38.50 | 39.07 | 38.48 | 39.06 | 9,919,909 | +0.55(+1.42%) |
Oct 08, 2007 | 38.43 | 38.64 | 38.41 | 38.52 | 4,783,811 | +0.09(+0.23%) |
Oct 05, 2007 | 38.22 | 38.68 | 38.17 | 38.43 | 9,553,967 | +0.26(+0.68%) |
Oct 04, 2007 | 38.20 | 38.38 | 37.98 | 38.17 | 9,960,252 | +0.27(+0.70%) |
Oct 03, 2007 | 38.51 | 38.51 | 37.53 | 37.90 | 16,637,205 | -0.68(-1.75%) |
Oct 02, 2007 | 38.83 | 39.00 | 38.20 | 38.58 | 10,647,573 | -0.20(-0.52%) |
Oct 01, 2007 | 39.37 | 39.46 | 38.60 | 38.78 | 9,248,850 | -0.23(-0.60%) |
Sep 28, 2007 | 39.49 | 39.49 | 38.67 | 39.01 | 16,061,635 | -0.67(-1.69%) |
Sep 27, 2007 | 39.84 | 39.86 | 39.67 | 39.68 | 7,369,859 | -0.04(-0.10%) |
Sep 26, 2007 | 39.89 | 39.91 | 39.58 | 39.72 | 9,974,527 | -0.14(-0.34%) |
Sep 25, 2007 | 39.90 | 40.21 | 39.82 | 39.86 | 9,767,599 | -0.06(-0.16%) |
Sep 24, 2007 | 40.28 | 40.36 | 39.82 | 39.93 | 15,633,843 | -0.28(-0.70%) |
Sep 21, 2007 | 40.42 | 40.42 | 40.10 | 40.21 | 11,936,811 | +0.08(+0.20%) |
Sep 20, 2007 | 40.12 | 40.29 | 39.92 | 40.13 | 6,687,907 | -0.02(-0.06%) |
Sep 19, 2007 | 40.48 | 40.63 | 39.96 | 40.15 | 9,295,772 | -0.21(-0.52%) |
Sep 18, 2007 | 40.37 | 40.67 | 39.90 | 40.36 | 11,575,213 | +0.12(+0.30%) |
Sep 17, 2007 | 40.06 | 40.37 | 39.93 | 40.24 | 7,800,846 | +0.03(+0.08%) |
Sep 14, 2007 | 39.70 | 40.41 | 39.62 | 40.21 | 8,815,380 | +0.29(+0.73%) |
Sep 13, 2007 | 40.00 | 40.17 | 39.79 | 39.92 | 6,264,709 | +0.06(+0.16%) |
Sep 12, 2007 | 39.90 | 40.07 | 39.76 | 39.85 | 8,217,434 | -0.08(-0.20%) |
Sep 11, 2007 | 39.81 | 40.06 | 39.30 | 39.93 | 7,172,489 | +0.36(+0.92%) |
Sep 10, 2007 | 39.75 | 39.86 | 39.45 | 39.57 | 7,604,469 | -0.06(-0.14%) |
Sep 07, 2007 | 39.59 | 39.88 | 39.46 | 39.63 | 5,213,681 | -0.33(-0.83%) |
Sep 06, 2007 | 39.50 | 40.05 | 39.50 | 39.96 | 5,174,951 | +0.25(+0.63%) |
Sep 05, 2007 | 40.17 | 40.28 | 39.59 | 39.71 | 7,676,590 | -0.73(-1.79%) |
Sep 04, 2007 | 40.37 | 40.88 | 40.27 | 40.43 | 9,834,127 | +0.14(+0.36%) |
Aug 31, 2007 | 39.72 | 40.52 | 39.48 | 40.29 | 11,428,489 | +0.77(+1.96%) |
Aug 30, 2007 | 39.22 | 39.87 | 38.93 | 39.51 | 8,134,762 | +0.29(+0.74%) |
Aug 29, 2007 | 39.32 | 39.47 | 38.89 | 39.22 | 7,752,311 | +0.05(+0.12%) |
Aug 28, 2007 | 39.76 | 39.99 | 39.16 | 39.18 | 6,538,545 | -0.45(-1.14%) |
Aug 27, 2007 | 39.81 | 40.23 | 39.63 | 39.63 | 5,239,972 | -0.34(-0.85%) |
Aug 24, 2007 | 38.99 | 40.11 | 38.81 | 39.97 | 7,721,029 | +0.80(+2.04%) |
Aug 23, 2007 | 39.39 | 39.47 | 38.94 | 39.17 | 7,344,288 | -0.02(-0.06%) |
Aug 22, 2007 | 39.47 | 39.65 | 38.75 | 39.19 | 12,808,220 | -0.73(-1.84%) |
Aug 21, 2007 | 39.92 | 40.22 | 39.69 | 39.93 | 7,206,039 | +0.01(+0.02%) |
Aug 20, 2007 | 40.38 | 40.66 | 39.65 | 39.92 | 8,792,167 | -0.20(-0.50%) |
Aug 17, 2007 | 39.83 | 40.17 | 39.39 | 40.12 | 11,811,685 | +0.76(+1.92%) |
Aug 16, 2007 | 39.15 | 39.58 | 38.64 | 39.36 | 11,985,471 | -0.21(-0.53%) |
Aug 15, 2007 | 39.35 | 40.36 | 39.27 | 39.57 | 12,698,232 | +0.52(+1.32%) |
Aug 14, 2007 | 39.71 | 39.78 | 38.81 | 39.06 | 7,698,561 | -0.45(-1.14%) |
Aug 13, 2007 | 38.55 | 40.27 | 38.51 | 39.51 | 15,077,855 | +1.26(+3.29%) |
Aug 10, 2007 | 37.38 | 38.72 | 37.10 | 38.25 | 14,694,646 | +0.93(+2.48%) |
Aug 09, 2007 | 38.50 | 38.64 | 37.08 | 37.32 | 18,041,142 | -1.00(-2.61%) |
Aug 08, 2007 | 38.91 | 38.91 | 37.82 | 38.32 | 12,716,858 | -0.34(-0.88%) |
Aug 07, 2007 | 38.96 | 39.53 | 36.91 | 38.66 | 11,786,362 | -0.41(-1.05%) |
Aug 06, 2007 | 38.47 | 39.11 | 38.27 | 39.07 | 11,976,161 | +0.47(+1.21%) |
Aug 03, 2007 | 38.78 | 38.96 | 38.54 | 38.60 | 13,616,942 | -0.35(-0.91%) |
Aug 02, 2007 | 38.27 | 39.31 | 38.27 | 38.96 | 12,903,290 | +0.30(+0.77%) |
Aug 01, 2007 | 38.86 | 39.37 | 38.15 | 38.66 | 14,387,700 | -0.35(-0.91%) |
Jul 31, 2007 | 39.60 | 39.66 | 38.77 | 39.01 | 12,952,958 | -0.41(-1.04%) |
Jul 30, 2007 | 39.80 | 40.48 | 39.27 | 39.43 | 9,796,646 | -0.15(-0.39%) |
Jul 27, 2007 | 40.21 | 40.59 | 39.55 | 39.58 | 13,098,193 | -0.87(-2.15%) |
Jul 26, 2007 | 40.69 | 41.18 | 40.12 | 40.45 | 10,803,442 | -0.81(-1.95%) |
Jul 25, 2007 | 41.08 | 41.42 | 40.84 | 41.25 | 10,610,457 | +0.17(+0.41%) |
Jul 24, 2007 | 41.22 | 41.54 | 41.05 | 41.09 | 10,773,691 | -0.14(-0.33%) |
Jul 23, 2007 | 41.49 | 41.62 | 41.13 | 41.22 | 8,453,658 | -0.12(-0.29%) |
Jul 20, 2007 | 41.62 | 41.81 | 40.91 | 41.34 | 11,853,394 | -0.46(-1.10%) |
Jul 19, 2007 | 41.85 | 42.13 | 41.33 | 41.80 | 21,919,916 | -1.36(-3.15%) |
Jul 18, 2007 | 43.51 | 43.58 | 42.81 | 43.16 | 11,167,439 | +0.47(+1.09%) |
Jul 17, 2007 | 42.42 | 43.03 | 42.37 | 42.70 | 7,064,534 | +0.04(+0.09%) |
Jul 16, 2007 | 43.42 | 43.42 | 42.59 | 42.66 | 7,656,747 | -0.02(-0.06%) |
Jul 13, 2007 | 42.70 | 42.76 | 42.19 | 42.68 | 5,556,417 | -0.09(-0.21%) |
Jul 12, 2007 | 41.39 | 42.78 | 41.19 | 42.77 | 14,943,544 | +1.35(+3.27%) |
Jul 11, 2007 | 41.43 | 41.81 | 41.21 | 41.42 | 16,090,650 | -0.11(-0.27%) |
Jul 10, 2007 | 41.69 | 42.28 | 41.46 | 41.53 | 8,691,171 | -0.34(-0.81%) |
Jul 09, 2007 | 42.70 | 42.75 | 41.84 | 41.87 | 9,139,541 | -0.85(-1.98%) |
Jul 06, 2007 | 42.32 | 42.84 | 41.98 | 42.71 | 5,990,310 | +0.46(+1.09%) |
Jul 05, 2007 | 42.00 | 42.33 | 41.65 | 42.25 | 8,522,887 | +0.25(+0.59%) |
Jul 03, 2007 | 42.07 | 42.25 | 41.69 | 42.00 | 3,415,997 | -0.06(-0.15%) |
Jul 02, 2007 | 41.24 | 42.07 | 41.47 | 42.07 | 8,500,084 | +0.87(+2.11%) |
Jun 29, 2007 | 42.29 | 42.70 | 40.84 | 41.20 | 12,569,538 | -0.77(-1.84%) |
Jun 28, 2007 | 41.69 | 42.17 | 41.45 | 41.97 | 8,138,484 | +0.28(+0.68%) |
Jun 27, 2007 | 41.20 | 41.70 | 41.13 | 41.69 | 6,007,664 | -0.03(-0.08%) |
Jun 26, 2007 | 41.72 | 41.93 | 41.38 | 41.72 | 6,418,308 | +0.23(+0.56%) |
Jun 25, 2007 | 41.53 | 41.71 | 41.25 | 41.49 | 7,456,807 | +0.16(+0.39%) |
Jun 22, 2007 | 41.63 | 41.81 | 41.11 | 41.33 | 9,884,862 | -0.38(-0.91%) |
Jun 21, 2007 | 41.49 | 41.71 | 41.19 | 41.71 | 8,878,545 | +0.22(+0.52%) |
Jun 20, 2007 | 42.53 | 42.53 | 41.40 | 41.49 | 15,803,780 | -1.00(-2.35%) |
Jun 19, 2007 | 42.45 | 42.64 | 42.37 | 42.49 | 7,033,833 | -0.10(-0.25%) |
Jun 18, 2007 | 42.54 | 42.85 | 42.42 | 42.59 | 5,386,845 | -0.02(-0.06%) |
Jun 15, 2007 | 42.79 | 42.90 | 42.52 | 42.62 | 9,402,898 | -0.04(-0.09%) |
Jun 14, 2007 | 42.86 | 42.86 | 42.54 | 42.66 | 5,183,889 | -0.13(-0.30%) |
Jun 13, 2007 | 42.91 | 42.91 | 42.17 | 42.78 | 9,047,383 | +0.10(+0.23%) |
Jun 12, 2007 | 42.94 | 42.94 | 42.51 | 42.69 | 8,206,386 | -0.16(-0.38%) |
Jun 11, 2007 | 43.26 | 43.26 | 42.74 | 42.85 | 5,452,511 | -0.39(-0.89%) |
Jun 08, 2007 | 43.13 | 43.37 | 42.70 | 43.24 | 7,251,866 | +0.25(+0.58%) |
Jun 07, 2007 | 42.75 | 43.70 | 42.75 | 42.99 | 7,788,309 | -0.49(-1.13%) |
Jun 06, 2007 | 43.75 | 44.01 | 43.36 | 43.48 | 5,779,699 | -0.59(-1.33%) |
Jun 05, 2007 | 44.27 | 44.41 | 43.77 | 44.07 | 7,061,033 | -0.40(-0.91%) |
Jun 04, 2007 | 44.23 | 44.67 | 44.23 | 44.47 | 5,685,721 | -0.01(-0.02%) |
Jun 01, 2007 | 44.26 | 44.69 | 44.16 | 44.48 | 7,634,960 | +0.35(+0.80%) |
May 31, 2007 | 44.11 | 44.57 | 43.91 | 44.12 | 9,068,790 | +0.16(+0.37%) |
May 30, 2007 | 43.81 | 44.23 | 43.69 | 43.96 | 5,296,519 | +0.00(+0.00%) |
May 29, 2007 | 43.82 | 44.14 | 43.82 | 43.96 | 6,367,515 | +0.13(+0.29%) |
May 25, 2007 | 43.99 | 43.99 | 43.53 | 43.83 | 6,094,535 | +0.16(+0.37%) |
May 24, 2007 | 43.50 | 43.85 | 43.24 | 43.67 | 10,598,689 | +0.23(+0.52%) |
May 23, 2007 | 43.41 | 43.70 | 43.19 | 43.45 | 8,342,819 | +0.03(+0.07%) |
May 22, 2007 | 43.16 | 43.78 | 42.98 | 43.41 | 8,261,797 | +0.31(+0.73%) |
May 21, 2007 | 43.05 | 43.70 | 42.79 | 43.10 | 8,500,394 | +0.02(+0.06%) |
May 18, 2007 | 43.28 | 43.34 | 42.81 | 43.08 | 7,351,785 | -0.14(-0.34%) |
May 17, 2007 | 43.16 | 43.50 | 42.89 | 43.22 | 6,234,048 | -0.12(-0.28%) |
May 16, 2007 | 42.58 | 43.36 | 42.37 | 43.34 | 8,499,960 | +0.90(+2.13%) |
May 15, 2007 | 42.25 | 42.81 | 42.31 | 42.44 | 8,232,454 | -0.12(-0.28%) |
May 14, 2007 | 43.07 | 43.09 | 42.52 | 42.56 | 7,303,797 | -0.61(-1.42%) |
May 11, 2007 | 42.72 | 43.34 | 42.58 | 43.17 | 9,236,809 | +0.46(+1.08%) |
May 10, 2007 | 42.50 | 43.16 | 41.89 | 42.71 | 5,934,501 | -0.06(-0.13%) |
May 09, 2007 | 42.56 | 43.10 | 42.49 | 42.77 | 8,616,604 | -0.02(-0.04%) |
May 08, 2007 | 42.70 | 42.90 | 42.52 | 42.78 | 10,694,573 | -0.11(-0.26%) |
May 07, 2007 | 43.40 | 43.44 | 42.83 | 42.90 | 10,034,210 | -0.26(-0.60%) |
May 04, 2007 | 42.82 | 43.37 | 42.70 | 43.16 | 7,447,814 | +0.31(+0.71%) |
May 03, 2007 | 43.46 | 43.50 | 42.69 | 42.85 | 9,467,631 | -0.48(-1.12%) |
May 02, 2007 | 42.78 | 43.46 | 42.47 | 43.33 | 9,112,386 | +0.84(+1.97%) |
May 01, 2007 | 42.63 | 42.70 | 42.25 | 42.49 | 11,336,714 | -0.25(-0.58%) |
Apr 30, 2007 | 43.15 | 43.15 | 42.49 | 42.74 | 9,178,219 | -0.07(-0.17%) |
Apr 27, 2007 | 42.47 | 42.90 | 42.47 | 42.82 | 7,858,529 | +0.35(+0.83%) |
Apr 26, 2007 | 42.78 | 43.20 | 42.04 | 42.46 | 17,971,198 | -0.19(-0.43%) |
Apr 25, 2007 | 42.90 | 43.42 | 42.16 | 42.65 | 17,907,496 | -1.04(-2.38%) |
Apr 24, 2007 | 43.42 | 43.80 | 42.98 | 43.69 | 11,655,740 | +0.23(+0.52%) |
Apr 23, 2007 | 42.86 | 43.53 | 42.70 | 43.46 | 9,763,496 | +0.60(+1.41%) |
Apr 20, 2007 | 42.29 | 43.38 | 41.98 | 42.86 | 17,019,652 | +0.93(+2.21%) |
Apr 19, 2007 | 41.49 | 42.29 | 41.29 | 41.93 | 24,744,280 | -1.74(-3.98%) |
Apr 18, 2007 | 43.68 | 44.27 | 43.40 | 43.67 | 9,156,987 | -0.33(-0.75%) |
Apr 17, 2007 | 44.15 | 44.43 | 43.57 | 44.00 | 15,469,585 | +0.62(+1.43%) |
Apr 16, 2007 | 42.66 | 43.38 | 42.49 | 43.38 | 8,032,848 | +0.73(+1.70%) |
Apr 13, 2007 | 42.98 | 42.98 | 42.05 | 42.66 | 8,623,353 | -0.14(-0.32%) |
Apr 12, 2007 | 42.62 | 42.99 | 42.50 | 42.79 | 6,474,679 | -0.02(-0.04%) |
Apr 11, 2007 | 43.40 | 43.67 | 42.62 | 42.81 | 12,735,540 | -0.89(-2.03%) |
Apr 10, 2007 | 44.19 | 44.38 | 43.43 | 43.70 | 10,321,311 | -0.52(-1.17%) |
Apr 09, 2007 | 44.43 | 44.61 | 44.15 | 44.21 | 10,053,475 | -0.36(-0.81%) |
Apr 05, 2007 | 44.16 | 45.03 | 44.08 | 44.57 | 11,226,229 | +0.22(+0.49%) |
Apr 04, 2007 | 43.99 | 44.63 | 43.82 | 44.36 | 10,805,965 | +0.36(+0.82%) |
Apr 03, 2007 | 43.57 | 44.19 | 43.50 | 43.99 | 11,206,310 | +0.71(+1.64%) |
Apr 02, 2007 | 43.02 | 43.46 | 42.80 | 43.28 | 10,962,620 | +0.61(+1.43%) |
Mar 30, 2007 | 42.57 | 42.88 | 42.31 | 42.67 | 10,807,207 | +0.10(+0.25%) |
Mar 29, 2007 | 43.29 | 43.29 | 42.17 | 42.57 | 32,736,510 | -1.59(-3.59%) |
Mar 28, 2007 | 45.10 | 45.71 | 43.98 | 44.15 | 15,462,044 | -0.84(-1.86%) |
Mar 27, 2007 | 45.11 | 45.60 | 44.23 | 44.99 | 18,828,140 | -0.83(-1.81%) |
Mar 26, 2007 | 45.49 | 46.00 | 45.27 | 45.82 | 12,027,134 | +0.30(+0.65%) |
Mar 23, 2007 | 44.68 | 45.71 | 44.53 | 45.52 | 10,767,360 | +0.66(+1.47%) |
Mar 22, 2007 | 0.1611 | 45.30 | 44.03 | 44.86 | 15,949,955 | +0.53(+1.20%) |
Mar 21, 2007 | 43.54 | 44.42 | 42.94 | 44.33 | 16,252,169 | +0.75(+1.72%) |
Mar 20, 2007 | 43.74 | 44.24 | 43.41 | 43.58 | 11,276,248 | -0.16(-0.37%) |
Mar 19, 2007 | 43.13 | 43.92 | 42.96 | 43.74 | 9,595,179 | +0.94(+2.20%) |
Mar 16, 2007 | 43.75 | 44.01 | 42.61 | 42.80 | 15,424,060 | -0.74(-1.70%) |
Mar 15, 2007 | 42.99 | 43.69 | 42.84 | 43.54 | 8,078,778 | +0.55(+1.27%) |
Mar 14, 2007 | 42.62 | 43.46 | 42.48 | 42.99 | 10,674,261 | +0.30(+0.70%) |
Mar 13, 2007 | 42.91 | 43.52 | 42.67 | 42.70 | 12,785,379 | -0.22(-0.51%) |
Mar 12, 2007 | 42.61 | 43.19 | 42.43 | 42.91 | 8,559,667 | +0.22(+0.51%) |
Mar 09, 2007 | 43.10 | 43.34 | 42.57 | 42.70 | 5,940,972 | -0.27(-0.62%) |
Mar 08, 2007 | 43.64 | 43.70 | 42.78 | 42.96 | 7,494,612 | -0.38(-0.87%) |
Mar 07, 2007 | 43.35 | 43.50 | 42.78 | 43.34 | 8,173,243 | -0.15(-0.33%) |
Mar 06, 2007 | 43.83 | 43.90 | 43.13 | 43.49 | 16,486,384 | +0.82(+1.93%) |
Mar 05, 2007 | 43.42 | 44.19 | 42.64 | 42.66 | 11,617,418 | -0.98(-2.25%) |
Mar 02, 2007 | 43.49 | 44.37 | 42.70 | 43.65 | 16,355,300 | +1.16(+2.73%) |
Mar 01, 2007 | 41.94 | 42.86 | 41.28 | 42.49 | 10,797,706 | +0.45(+1.07%) |
Feb 28, 2007 | 41.91 | 42.47 | 41.66 | 42.04 | 8,708,254 | +0.38(+0.91%) |
Feb 27, 2007 | 42.87 | 43.24 | 41.04 | 41.66 | 10,694,495 | -1.21(-2.82%) |
Feb 26, 2007 | 42.83 | 42.98 | 42.43 | 42.87 | 5,834,972 | +0.15(+0.34%) |
Feb 23, 2007 | 43.57 | 43.74 | 42.60 | 42.72 | 5,694,818 | -0.56(-1.28%) |
Feb 22, 2007 | 43.36 | 43.50 | 43.06 | 43.28 | 4,834,581 | +0.15(+0.36%) |
Feb 21, 2007 | 43.37 | 43.61 | 42.87 | 43.12 | 5,948,420 | -0.16(-0.37%) |
Feb 20, 2007 | 43.95 | 44.27 | 43.19 | 43.28 | 7,742,132 | -0.18(-0.41%) |
Feb 16, 2007 | 43.11 | 43.73 | 43.04 | 43.46 | 7,790,916 | +0.27(+0.63%) |
Feb 15, 2007 | 41.97 | 43.62 | 41.87 | 43.19 | 10,414,080 | +1.59(+3.81%) |
Feb 14, 2007 | 41.66 | 41.84 | 41.33 | 41.60 | 6,362,152 | +0.02(+0.06%) |
Feb 13, 2007 | 41.84 | 42.05 | 41.46 | 41.58 | 7,548,133 | -0.01(-0.02%) |
Feb 12, 2007 | 41.45 | 41.88 | 41.39 | 41.58 | 5,412,438 | +0.60(+1.45%) |
Feb 09, 2007 | 41.31 | 41.50 | 40.88 | 40.99 | 5,509,860 | -0.29(-0.70%) |
Feb 08, 2007 | 41.31 | 41.62 | 41.22 | 41.28 | 5,096,500 | -0.01(-0.02%) |
Feb 07, 2007 | 41.40 | 41.40 | 41.08 | 41.29 | 6,420,123 | +0.21(+0.51%) |
Feb 06, 2007 | 41.73 | 41.80 | 40.69 | 41.08 | 13,616,569 | -1.08(-2.56%) |
Feb 05, 2007 | 41.85 | 42.56 | 41.78 | 42.16 | 8,034,836 | -0.47(-1.10%) |
Feb 02, 2007 | 42.58 | 43.06 | 42.49 | 42.62 | 6,156,341 | +0.09(+0.21%) |
Feb 01, 2007 | 42.11 | 42.87 | 41.71 | 42.54 | 5,827,391 | +0.44(+1.03%) |
Jan 31, 2007 | 42.29 | 42.29 | 41.44 | 42.10 | 5,294,987 | +0.04(+0.10%) |
Jan 30, 2007 | 41.91 | 42.32 | 41.74 | 42.06 | 7,300,469 | +0.39(+0.93%) |
Jan 29, 2007 | 41.37 | 41.90 | 41.37 | 41.67 | 6,239,510 | +0.15(+0.37%) |
Jan 26, 2007 | 41.94 | 42.00 | 41.31 | 41.52 | 5,086,445 | -0.45(-1.07%) |
Jan 25, 2007 | 41.73 | 42.21 | 41.73 | 41.97 | 6,177,816 | +0.24(+0.58%) |
Jan 24, 2007 | 41.38 | 42.14 | 40.89 | 41.73 | 10,126,465 | +0.27(+0.64%) |
Jan 23, 2007 | 42.05 | 42.25 | 41.41 | 41.46 | 9,482,839 | -0.58(-1.38%) |
Jan 22, 2007 | 42.86 | 42.90 | 41.93 | 42.04 | 10,918,305 | -0.81(-1.90%) |
Jan 19, 2007 | 43.34 | 43.34 | 42.76 | 42.86 | 10,093,446 | -0.48(-1.12%) |
Jan 18, 2007 | 43.99 | 43.99 | 42.99 | 43.34 | 16,319,798 | -1.49(-3.32%) |
Jan 17, 2007 | 45.07 | 45.35 | 44.73 | 44.83 | 8,356,462 | -0.08(-0.18%) |
Jan 16, 2007 | 44.39 | 45.07 | 44.08 | 44.91 | 10,195,607 | +0.52(+1.18%) |
Jan 12, 2007 | 43.82 | 44.58 | 43.70 | 44.39 | 10,359,710 | +0.52(+1.19%) |
Jan 11, 2007 | 42.78 | 43.90 | 42.66 | 43.86 | 6,816,105 | +1.31(+3.07%) |
Jan 10, 2007 | 42.55 | 42.90 | 42.05 | 42.56 | 6,300,459 | +0.12(+0.28%) |
Jan 09, 2007 | 42.98 | 42.98 | 42.24 | 42.44 | 6,807,291 | -0.52(-1.20%) |
Jan 08, 2007 | 42.25 | 43.09 | 42.07 | 42.95 | 5,392,431 | +0.62(+1.47%) |
Jan 05, 2007 | 42.54 | 42.74 | 41.83 | 42.33 | 7,715,691 | -0.29(-0.68%) |
Jan 04, 2007 | 42.29 | 42.70 | 41.93 | 42.62 | 6,395,917 | +0.27(+0.65%) |
Jan 03, 2007 | 43.76 | 43.78 | 42.15 | 42.35 | 10,378,702 | -0.93(-2.16%) |
Dec 29, 2006 | 43.02 | 43.53 | 43.02 | 43.28 | 5,474,731 | +0.06(+0.13%) |
Dec 28, 2006 | 42.59 | 43.30 | 42.59 | 43.23 | 4,501,410 | +0.23(+0.52%) |
Dec 27, 2006 | 42.16 | 43.18 | 41.93 | 43.00 | 6,101,351 | +0.12(+0.28%) |
Dec 26, 2006 | 43.24 | 43.37 | 42.69 | 42.88 | 2,876,145 | -0.18(-0.41%) |
Dec 22, 2006 | 43.31 | 43.43 | 42.62 | 43.06 | 5,671,729 | -0.39(-0.89%) |
Dec 21, 2006 | 43.41 | 43.87 | 43.20 | 43.45 | 10,143,720 | +0.30(+0.69%) |
Dec 20, 2006 | 42.34 | 43.26 | 42.16 | 43.15 | 12,739,574 | +0.99(+2.35%) |
Dec 19, 2006 | 40.68 | 42.32 | 40.68 | 42.16 | 16,229,554 | +1.55(+3.83%) |
Dec 18, 2006 | 40.44 | 40.71 | 40.26 | 40.60 | 6,784,203 | +0.25(+0.62%) |
Dec 15, 2006 | 40.01 | 40.40 | 39.59 | 40.35 | 9,215,334 | +0.31(+0.78%) |
Dec 14, 2006 | 40.28 | 40.45 | 39.95 | 40.04 | 9,338,349 | -0.01(-0.02%) |
Dec 13, 2006 | 40.63 | 40.73 | 39.99 | 40.05 | 8,138,859 | -0.27(-0.66%) |
Dec 12, 2006 | 40.21 | 40.58 | 40.09 | 40.31 | 8,877,694 | -0.04(-0.10%) |
Dec 11, 2006 | 40.20 | 40.53 | 39.76 | 40.35 | 5,555,293 | +0.15(+0.36%) |
Dec 08, 2006 | 39.77 | 40.24 | 39.70 | 40.21 | 7,622,965 | +0.34(+0.85%) |
Dec 07, 2006 | 39.54 | 40.48 | 39.47 | 39.87 | 12,565,789 | +0.39(+0.98%) |
Dec 06, 2006 | 39.50 | 39.59 | 39.25 | 39.48 | 12,164,966 | +0.10(+0.27%) |
Dec 05, 2006 | 39.55 | 39.61 | 39.22 | 39.38 | 5,711,575 | -0.02(-0.06%) |
Dec 04, 2006 | 39.35 | 39.90 | 39.17 | 39.40 | 9,740,166 | +0.06(+0.16%) |