Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.33 | 41.68 | 40.97 | 41.38 | 520,212 | -0.09(-0.22%) |
Dec 28, 2007 | 41.89 | 42.16 | 41.29 | 41.47 | 427,954 | +0.08(+0.20%) |
Dec 27, 2007 | 41.99 | 42.75 | 41.28 | 41.38 | 713,086 | -1.11(-2.62%) |
Dec 26, 2007 | 42.30 | 42.75 | 41.64 | 42.50 | 546,634 | +0.69(+1.66%) |
Dec 24, 2007 | 42.04 | 42.25 | 41.69 | 41.80 | 481,006 | -0.17(-0.40%) |
Dec 21, 2007 | 41.53 | 42.41 | 41.28 | 41.97 | 1,968,433 | +0.96(+2.35%) |
Dec 20, 2007 | 40.57 | 41.01 | 39.61 | 41.01 | 754,519 | +0.79(+1.95%) |
Dec 19, 2007 | 40.69 | 41.77 | 39.89 | 40.22 | 1,929,134 | -0.69(-1.70%) |
Dec 18, 2007 | 41.39 | 41.72 | 40.41 | 40.92 | 1,087,374 | -0.18(-0.43%) |
Dec 17, 2007 | 41.61 | 42.17 | 40.96 | 41.09 | 1,784,557 | -0.81(-1.93%) |
Dec 14, 2007 | 40.71 | 42.48 | 40.71 | 41.90 | 2,005,079 | +0.84(+2.05%) |
Dec 13, 2007 | 41.05 | 41.18 | 39.94 | 41.06 | 1,042,195 | -0.25(-0.61%) |
Dec 12, 2007 | 42.10 | 42.10 | 41.03 | 41.32 | 1,120,645 | +0.44(+1.08%) |
Dec 11, 2007 | 42.68 | 42.74 | 40.84 | 40.87 | 873,573 | -1.79(-4.20%) |
Dec 10, 2007 | 42.32 | 42.92 | 42.26 | 42.67 | 680,443 | +0.37(+0.88%) |
Dec 07, 2007 | 41.09 | 42.58 | 40.95 | 42.29 | 770,814 | +1.21(+2.95%) |
Dec 06, 2007 | 39.93 | 41.22 | 39.90 | 41.08 | 1,230,024 | +1.31(+3.30%) |
Dec 05, 2007 | 38.98 | 40.02 | 38.98 | 39.77 | 1,496,071 | +1.01(+2.60%) |
Dec 04, 2007 | 38.70 | 39.28 | 38.19 | 38.76 | 789,069 | -0.36(-0.92%) |
Dec 03, 2007 | 38.96 | 39.70 | 38.83 | 39.12 | 720,734 | -0.27(-0.68%) |
Nov 30, 2007 | 39.06 | 39.88 | 38.72 | 39.38 | 1,580,736 | +1.12(+2.93%) |
Nov 29, 2007 | 38.73 | 39.10 | 38.06 | 38.26 | 2,836,135 | -0.56(-1.44%) |
Nov 28, 2007 | 37.43 | 39.12 | 37.43 | 38.82 | 1,744,799 | +1.39(+3.71%) |
Nov 27, 2007 | 37.34 | 37.80 | 36.51 | 37.43 | 1,385,670 | +0.33(+0.88%) |
Nov 26, 2007 | 38.03 | 38.33 | 37.05 | 37.10 | 1,403,802 | -1.02(-2.68%) |
Nov 23, 2007 | 36.31 | 38.35 | 36.31 | 38.12 | 788,119 | +1.98(+5.49%) |
Nov 21, 2007 | 36.11 | 36.57 | 35.18 | 36.14 | 2,441,841 | -0.33(-0.90%) |
Nov 20, 2007 | 36.32 | 37.56 | 35.65 | 36.47 | 1,807,049 | +0.21(+0.59%) |
Nov 19, 2007 | 37.80 | 37.80 | 36.12 | 36.25 | 1,616,404 | -1.85(-4.85%) |
Nov 16, 2007 | 38.33 | 38.54 | 37.03 | 38.10 | 1,124,761 | -0.03(-0.08%) |
Nov 15, 2007 | 39.61 | 39.61 | 37.52 | 38.13 | 1,519,650 | -1.57(-3.94%) |
Nov 14, 2007 | 39.83 | 40.33 | 39.09 | 39.70 | 1,269,453 | +0.52(+1.32%) |
Nov 13, 2007 | 38.74 | 39.38 | 38.38 | 39.18 | 1,262,380 | +1.03(+2.70%) |
Nov 12, 2007 | 40.54 | 40.54 | 38.02 | 38.15 | 2,352,504 | -2.37(-5.84%) |
Nov 09, 2007 | 40.91 | 41.30 | 40.14 | 40.51 | 1,088,683 | -1.05(-2.52%) |
Nov 08, 2007 | 42.57 | 42.90 | 40.94 | 41.56 | 1,832,177 | -0.64(-1.52%) |
Nov 07, 2007 | 43.40 | 43.62 | 41.99 | 42.20 | 1,111,607 | -1.76(-3.99%) |
Nov 06, 2007 | 42.99 | 44.28 | 42.99 | 43.96 | 1,385,579 | +0.97(+2.26%) |
Nov 05, 2007 | 42.74 | 43.40 | 42.44 | 42.99 | 1,169,682 | -0.74(-1.69%) |
Nov 02, 2007 | 43.33 | 44.60 | 42.51 | 43.73 | 1,343,202 | +0.40(+0.93%) |
Nov 01, 2007 | 43.69 | 43.80 | 42.77 | 43.32 | 1,276,658 | -1.22(-2.74%) |
Oct 31, 2007 | 44.26 | 44.93 | 43.68 | 44.54 | 1,198,848 | +0.40(+0.92%) |
Oct 30, 2007 | 44.28 | 44.62 | 43.64 | 44.14 | 1,739,980 | -0.93(-2.07%) |
Oct 29, 2007 | 44.18 | 45.72 | 43.79 | 45.07 | 2,434,767 | +0.95(+2.15%) |
Oct 26, 2007 | 43.73 | 44.43 | 43.15 | 44.12 | 1,718,497 | +1.11(+2.57%) |
Oct 25, 2007 | 42.80 | 43.42 | 42.19 | 43.02 | 2,173,829 | +0.45(+1.06%) |
Oct 24, 2007 | 40.79 | 42.64 | 40.79 | 42.57 | 2,366,520 | +1.62(+3.95%) |
Oct 23, 2007 | 40.59 | 41.19 | 39.58 | 40.95 | 1,324,339 | +0.53(+1.32%) |
Oct 22, 2007 | 39.93 | 41.01 | 39.61 | 40.41 | 1,721,903 | -0.05(-0.11%) |
Oct 19, 2007 | 41.13 | 41.22 | 40.23 | 40.46 | 2,347,133 | -1.07(-2.57%) |
Oct 18, 2007 | 37.33 | 42.18 | 37.19 | 41.53 | 3,894,423 | +2.29(+5.84%) |
Oct 17, 2007 | 40.66 | 40.93 | 38.99 | 39.24 | 2,593,531 | -1.11(-2.74%) |
Oct 16, 2007 | 40.73 | 40.73 | 40.02 | 40.35 | 1,058,161 | -0.83(-2.02%) |
Oct 15, 2007 | 41.93 | 42.11 | 40.87 | 41.18 | 1,108,070 | -0.60(-1.43%) |
Oct 12, 2007 | 41.35 | 42.28 | 41.33 | 41.77 | 1,292,639 | -0.84(-1.97%) |
Oct 11, 2007 | 43.90 | 44.20 | 41.82 | 42.61 | 1,142,914 | -1.01(-2.31%) |
Oct 10, 2007 | 44.20 | 44.44 | 43.15 | 43.62 | 962,798 | -0.67(-1.52%) |
Oct 09, 2007 | 44.32 | 44.40 | 43.60 | 44.29 | 766,309 | +0.04(+0.09%) |
Oct 08, 2007 | 43.90 | 44.87 | 43.72 | 44.25 | 978,649 | +0.35(+0.80%) |
Oct 05, 2007 | 43.32 | 44.35 | 42.93 | 43.90 | 733,823 | +0.76(+1.75%) |
Oct 04, 2007 | 43.48 | 43.53 | 42.58 | 43.15 | 449,961 | -0.21(-0.49%) |
Oct 03, 2007 | 43.67 | 44.42 | 43.34 | 43.36 | 715,353 | -0.61(-1.39%) |
Oct 02, 2007 | 43.48 | 44.13 | 43.16 | 43.97 | 766,178 | +0.21(+0.47%) |
Oct 01, 2007 | 43.13 | 44.03 | 43.03 | 43.77 | 817,134 | +0.60(+1.40%) |
Sep 28, 2007 | 43.67 | 44.21 | 42.94 | 43.16 | 1,235,002 | -0.50(-1.15%) |
Sep 27, 2007 | 42.75 | 43.86 | 42.44 | 43.67 | 779,277 | +1.44(+3.42%) |
Sep 26, 2007 | 41.99 | 42.83 | 41.87 | 42.22 | 868,483 | +0.43(+1.02%) |
Sep 25, 2007 | 41.22 | 41.84 | 41.03 | 41.80 | 797,616 | +0.03(+0.07%) |
Sep 24, 2007 | 41.61 | 42.64 | 40.96 | 41.77 | 2,025,283 | -0.73(-1.72%) |
Sep 21, 2007 | 42.75 | 43.15 | 42.42 | 42.50 | 886,298 | -0.12(-0.29%) |
Sep 20, 2007 | 42.80 | 43.51 | 42.45 | 42.62 | 827,614 | +0.02(+0.05%) |
Sep 19, 2007 | 42.72 | 44.28 | 42.38 | 42.60 | 1,288,054 | +0.40(+0.94%) |
Sep 18, 2007 | 40.57 | 42.54 | 40.28 | 42.20 | 1,206,577 | +1.83(+4.54%) |
Sep 17, 2007 | 40.73 | 41.18 | 40.30 | 40.37 | 648,546 | -0.48(-1.18%) |
Sep 14, 2007 | 40.42 | 40.99 | 39.81 | 40.85 | 610,296 | +0.43(+1.06%) |
Sep 13, 2007 | 40.18 | 40.85 | 40.18 | 40.42 | 917,606 | +0.42(+1.05%) |
Sep 12, 2007 | 39.85 | 40.60 | 39.83 | 40.00 | 649,987 | -0.45(-1.11%) |
Sep 11, 2007 | 39.70 | 40.73 | 39.81 | 40.45 | 931,098 | +0.76(+1.90%) |
Sep 10, 2007 | 40.72 | 41.21 | 39.51 | 39.70 | 1,025,413 | -0.76(-1.89%) |
Sep 07, 2007 | 40.69 | 41.41 | 40.22 | 40.46 | 1,651,298 | -0.76(-1.85%) |
Sep 06, 2007 | 40.84 | 42.13 | 40.67 | 41.22 | 1,176,972 | +0.74(+1.83%) |
Sep 05, 2007 | 40.57 | 41.43 | 40.19 | 40.48 | 1,265,523 | -0.44(-1.08%) |
Sep 04, 2007 | 40.27 | 41.19 | 39.97 | 40.93 | 1,158,633 | +0.49(+1.21%) |
Aug 31, 2007 | 40.17 | 40.77 | 39.63 | 40.44 | 1,438,565 | +0.89(+2.26%) |
Aug 30, 2007 | 39.30 | 39.99 | 39.22 | 39.54 | 1,180,378 | -0.15(-0.38%) |
Aug 29, 2007 | 39.13 | 39.76 | 38.73 | 39.70 | 1,066,807 | +1.11(+2.89%) |
Aug 28, 2007 | 39.96 | 40.11 | 38.51 | 38.58 | 1,217,449 | -1.72(-4.26%) |
Aug 27, 2007 | 40.03 | 40.80 | 39.48 | 40.30 | 838,224 | +0.19(+0.48%) |
Aug 24, 2007 | 39.12 | 40.19 | 38.93 | 40.11 | 1,032,618 | +1.32(+3.40%) |
Aug 23, 2007 | 39.09 | 39.28 | 38.17 | 38.79 | 863,375 | -0.10(-0.26%) |
Aug 22, 2007 | 37.72 | 39.15 | 37.56 | 38.89 | 1,597,067 | +1.56(+4.17%) |
Aug 21, 2007 | 35.40 | 37.60 | 35.18 | 37.33 | 2,346,871 | +1.93(+5.46%) |
Aug 20, 2007 | 35.14 | 35.94 | 34.48 | 35.40 | 1,273,776 | +0.21(+0.59%) |
Aug 17, 2007 | 34.35 | 35.31 | 32.90 | 35.19 | 2,674,807 | +2.11(+6.39%) |
Aug 16, 2007 | 34.39 | 34.39 | 30.47 | 33.08 | 4,819,103 | -2.56(-7.18%) |
Aug 15, 2007 | 35.96 | 37.22 | 35.47 | 35.64 | 1,453,962 | -0.84(-2.30%) |
Aug 14, 2007 | 38.25 | 38.25 | 36.35 | 36.48 | 1,131,517 | -1.03(-2.75%) |
Aug 13, 2007 | 38.46 | 39.28 | 37.29 | 37.51 | 1,307,965 | -0.17(-0.45%) |
Aug 10, 2007 | 36.56 | 38.46 | 35.64 | 37.67 | 2,516,245 | +0.35(+0.94%) |
Aug 09, 2007 | 37.48 | 38.81 | 36.76 | 37.32 | 2,725,834 | -1.18(-3.07%) |
Aug 08, 2007 | 38.67 | 39.50 | 38.07 | 38.51 | 2,373,649 | +0.40(+1.06%) |
Aug 07, 2007 | 37.81 | 38.63 | 36.96 | 38.10 | 1,793,996 | +0.16(+0.42%) |
Aug 06, 2007 | 38.62 | 38.93 | 37.02 | 37.94 | 1,834,735 | -0.08(-0.20%) |
Aug 03, 2007 | 38.15 | 39.93 | 37.93 | 38.02 | 1,791,753 | -1.91(-4.78%) |
Aug 02, 2007 | 39.98 | 40.49 | 39.70 | 39.93 | 1,426,907 | -0.02(-0.06%) |
Aug 01, 2007 | 40.36 | 40.63 | 38.82 | 39.95 | 2,063,321 | -0.16(-0.40%) |
Jul 31, 2007 | 41.58 | 41.61 | 40.02 | 40.11 | 1,649,119 | -0.71(-1.74%) |
Jul 30, 2007 | 39.81 | 41.06 | 39.70 | 40.82 | 1,681,732 | +1.26(+3.18%) |
Jul 27, 2007 | 39.70 | 41.15 | 39.35 | 39.56 | 2,405,818 | -0.63(-1.56%) |
Jul 26, 2007 | 41.99 | 42.16 | 39.74 | 40.19 | 3,846,376 | -2.43(-5.70%) |
Jul 25, 2007 | 43.67 | 43.69 | 41.56 | 42.61 | 2,443,036 | -0.61(-1.41%) |
Jul 24, 2007 | 43.37 | 44.28 | 43.06 | 43.22 | 3,915,628 | -0.42(-0.96%) |
Jul 23, 2007 | 43.82 | 43.82 | 42.61 | 43.64 | 2,164,791 | -0.12(-0.28%) |
Jul 20, 2007 | 43.04 | 44.57 | 43.04 | 43.77 | 1,953,892 | +0.09(+0.21%) |
Jul 19, 2007 | 45.18 | 45.99 | 43.37 | 43.67 | 4,826,046 | -2.91(-6.24%) |
Jul 18, 2007 | 47.75 | 47.93 | 46.26 | 46.58 | 2,137,414 | -1.47(-3.07%) |
Jul 17, 2007 | 47.61 | 48.17 | 47.38 | 48.06 | 1,045,852 | +0.34(+0.72%) |
Jul 16, 2007 | 47.94 | 48.23 | 47.37 | 47.71 | 993,189 | -0.18(-0.38%) |
Jul 13, 2007 | 48.23 | 48.36 | 47.25 | 47.90 | 991,093 | -0.34(-0.70%) |
Jul 12, 2007 | 47.14 | 48.35 | 47.06 | 48.23 | 1,562,878 | +1.76(+3.78%) |
Jul 11, 2007 | 45.88 | 47.44 | 45.85 | 46.48 | 1,713,127 | +1.08(+2.37%) |
Jul 10, 2007 | 46.19 | 46.38 | 45.19 | 45.40 | 1,266,587 | -0.64(-1.39%) |
Jul 09, 2007 | 44.81 | 46.16 | 45.23 | 46.04 | 1,537,858 | +1.37(+3.08%) |
Jul 06, 2007 | 44.04 | 44.80 | 43.86 | 44.67 | 778,753 | +0.53(+1.19%) |
Jul 05, 2007 | 43.90 | 44.65 | 43.64 | 44.14 | 1,239,980 | +0.57(+1.31%) |
Jul 03, 2007 | 44.28 | 44.28 | 43.46 | 43.57 | 433,586 | -0.34(-0.78%) |
Jul 02, 2007 | 43.30 | 43.91 | 43.12 | 43.91 | 1,645,272 | +0.96(+2.24%) |
Jun 29, 2007 | 42.81 | 43.54 | 42.53 | 42.95 | 1,296,045 | +0.21(+0.48%) |
Jun 28, 2007 | 42.37 | 43.32 | 42.37 | 42.74 | 828,405 | +0.34(+0.81%) |
Jun 27, 2007 | 42.90 | 42.90 | 40.47 | 42.40 | 2,351,063 | -0.29(-0.68%) |
Jun 26, 2007 | 43.29 | 43.78 | 42.64 | 42.69 | 1,814,777 | -0.84(-1.93%) |
Jun 25, 2007 | 44.39 | 44.56 | 43.21 | 43.53 | 1,296,307 | -0.04(-0.09%) |
Jun 22, 2007 | 44.27 | 44.27 | 43.25 | 43.57 | 1,131,779 | -0.70(-1.59%) |
Jun 21, 2007 | 44.30 | 44.47 | 43.40 | 44.27 | 1,437,910 | +0.02(+0.03%) |
Jun 20, 2007 | 44.63 | 45.22 | 44.03 | 44.25 | 1,051,612 | -0.37(-0.84%) |
Jun 19, 2007 | 44.79 | 44.87 | 44.25 | 44.63 | 815,562 | -0.30(-0.66%) |
Jun 18, 2007 | 45.75 | 45.77 | 44.77 | 44.93 | 1,064,187 | -0.27(-0.61%) |
Jun 15, 2007 | 45.31 | 45.74 | 45.05 | 45.20 | 770,632 | +0.33(+0.73%) |
Jun 14, 2007 | 43.61 | 45.19 | 43.58 | 44.87 | 1,581,086 | +1.38(+3.18%) |
Jun 13, 2007 | 42.96 | 43.91 | 42.67 | 43.49 | 1,737,360 | +0.65(+1.51%) |
Jun 12, 2007 | 43.90 | 44.16 | 42.67 | 42.84 | 1,744,041 | -1.32(-2.99%) |
Jun 11, 2007 | 43.99 | 44.46 | 43.57 | 44.16 | 1,895,550 | -0.51(-1.14%) |
Jun 08, 2007 | 44.44 | 44.98 | 43.82 | 44.67 | 2,290,357 | +0.21(+0.46%) |
Jun 07, 2007 | 46.54 | 46.67 | 44.03 | 44.47 | 2,249,499 | -2.08(-4.46%) |
Jun 06, 2007 | 47.18 | 47.21 | 46.03 | 46.54 | 1,370,842 | -0.63(-1.34%) |
Jun 05, 2007 | 47.07 | 47.51 | 46.77 | 47.18 | 1,027,653 | -0.18(-0.39%) |
Jun 04, 2007 | 47.72 | 47.99 | 47.25 | 47.36 | 770,108 | -0.27(-0.58%) |
Jun 01, 2007 | 46.93 | 48.61 | 46.93 | 47.64 | 1,928,243 | +0.79(+1.68%) |
May 31, 2007 | 47.03 | 47.11 | 46.28 | 46.85 | 1,523,711 | +0.72(+1.56%) |
May 30, 2007 | 45.64 | 46.13 | 45.04 | 46.13 | 1,300,761 | +0.44(+0.95%) |
May 29, 2007 | 45.99 | 46.33 | 45.31 | 45.70 | 823,234 | -0.08(-0.18%) |
May 25, 2007 | 45.80 | 46.06 | 45.45 | 45.78 | 861,410 | +0.59(+1.30%) |
May 24, 2007 | 47.16 | 47.33 | 45.05 | 45.19 | 1,367,926 | -1.89(-4.02%) |
May 23, 2007 | 46.91 | 48.01 | 46.57 | 47.09 | 1,698,521 | +0.99(+2.15%) |
May 22, 2007 | 47.07 | 46.88 | 46.06 | 46.09 | 1,426,602 | -1.07(-2.27%) |
May 21, 2007 | 47.13 | 47.64 | 46.80 | 47.16 | 889,119 | +0.27(+0.59%) |
May 18, 2007 | 46.95 | 47.18 | 46.61 | 46.89 | 693,640 | +0.09(+0.20%) |
May 17, 2007 | 46.47 | 46.94 | 46.19 | 46.80 | 1,032,356 | +0.09(+0.20%) |
May 16, 2007 | 46.87 | 47.16 | 46.12 | 46.70 | 897,564 | -0.11(-0.24%) |
May 15, 2007 | 47.01 | 47.61 | 46.46 | 46.82 | 1,224,130 | -0.37(-0.79%) |
May 14, 2007 | 47.83 | 48.29 | 46.84 | 47.19 | 881,105 | -0.39(-0.82%) |
May 11, 2007 | 47.47 | 47.87 | 47.14 | 47.58 | 991,813 | +0.17(+0.35%) |
May 10, 2007 | 48.86 | 48.37 | 46.78 | 47.41 | 1,613,935 | -1.26(-2.59%) |
May 09, 2007 | 47.81 | 48.96 | 47.71 | 48.67 | 2,126,672 | +0.86(+1.80%) |
May 08, 2007 | 47.33 | 48.32 | 47.06 | 47.81 | 1,808,752 | +0.82(+1.74%) |
May 07, 2007 | 46.67 | 47.84 | 46.76 | 46.99 | 1,241,983 | +0.66(+1.42%) |
May 04, 2007 | 47.47 | 47.48 | 46.09 | 46.34 | 1,117,239 | -0.53(-1.14%) |
May 03, 2007 | 48.44 | 47.27 | 46.35 | 46.87 | 1,231,163 | +0.91(+1.98%) |
May 02, 2007 | 45.80 | 46.87 | 45.59 | 45.96 | 1,177,824 | +0.61(+1.35%) |
May 01, 2007 | 45.23 | 45.52 | 44.37 | 45.35 | 2,119,622 | +0.01(+0.02%) |
Apr 30, 2007 | 45.72 | 46.69 | 45.32 | 45.35 | 1,774,365 | -0.37(-0.80%) |
Apr 27, 2007 | 45.90 | 46.40 | 45.50 | 45.71 | 1,248,450 | -0.44(-0.94%) |
Apr 26, 2007 | 46.75 | 46.77 | 45.99 | 46.15 | 1,347,604 | -0.60(-1.27%) |
Apr 25, 2007 | 46.64 | 47.07 | 46.12 | 46.74 | 1,853,682 | +0.73(+1.58%) |
Apr 24, 2007 | 46.47 | 47.48 | 45.55 | 46.02 | 2,646,701 | -0.95(-2.02%) |
Apr 23, 2007 | 45.12 | 47.70 | 44.64 | 46.96 | 4,922,248 | +1.90(+4.22%) |
Apr 20, 2007 | 43.71 | 46.18 | 43.44 | 45.06 | 5,775,352 | +1.63(+3.74%) |
Apr 19, 2007 | 40.28 | 43.44 | 38.93 | 43.44 | 6,753,575 | +3.86(+9.76%) |
Apr 18, 2007 | 39.70 | 39.92 | 39.07 | 39.57 | 1,662,170 | -0.27(-0.69%) |
Apr 17, 2007 | 40.45 | 40.45 | 39.79 | 39.85 | 1,083,247 | -0.47(-1.16%) |
Apr 16, 2007 | 39.92 | 40.46 | 39.86 | 40.32 | 1,926,757 | +0.59(+1.48%) |
Apr 13, 2007 | 39.53 | 39.83 | 39.20 | 39.73 | 1,546,765 | +0.05(+0.13%) |
Apr 12, 2007 | 39.32 | 40.09 | 39.09 | 39.67 | 2,447,867 | +0.73(+1.88%) |
Apr 11, 2007 | 38.94 | 39.16 | 38.86 | 38.94 | 1,231,727 | -0.07(-0.18%) |
Apr 10, 2007 | 39.02 | 39.09 | 38.64 | 39.01 | 1,345,691 | +0.08(+0.20%) |
Apr 09, 2007 | 39.14 | 39.49 | 38.80 | 38.93 | 1,066,414 | +0.04(+0.10%) |
Apr 05, 2007 | 38.78 | 39.30 | 38.49 | 38.90 | 1,589,404 | +0.16(+0.41%) |
Apr 04, 2007 | 38.44 | 38.80 | 37.99 | 38.73 | 1,462,627 | +0.36(+0.93%) |
Apr 03, 2007 | 38.82 | 38.86 | 38.27 | 38.38 | 2,285,959 | -0.14(-0.36%) |
Apr 02, 2007 | 36.90 | 38.72 | 36.73 | 38.51 | 3,099,950 | +1.56(+4.24%) |
Mar 30, 2007 | 36.88 | 37.41 | 36.80 | 36.95 | 3,190,597 | +0.47(+1.30%) |
Mar 29, 2007 | 35.50 | 36.60 | 35.39 | 36.48 | 2,497,513 | +1.43(+4.07%) |
Mar 28, 2007 | 35.12 | 35.42 | 34.83 | 35.05 | 1,272,073 | -0.11(-0.30%) |
Mar 27, 2007 | 35.37 | 35.50 | 35.09 | 35.15 | 966,650 | -0.37(-1.05%) |
Mar 26, 2007 | 35.54 | 35.71 | 35.16 | 35.53 | 1,130,208 | +0.09(+0.26%) |
Mar 23, 2007 | 35.64 | 35.76 | 35.15 | 35.44 | 1,004,454 | -0.05(-0.13%) |
Mar 22, 2007 | 35.70 | 35.81 | 35.12 | 35.48 | 1,150,249 | +0.08(+0.24%) |
Mar 21, 2007 | 35.27 | 35.70 | 35.09 | 35.40 | 1,690,237 | +0.13(+0.37%) |
Mar 20, 2007 | 33.79 | 35.27 | 33.49 | 35.27 | 2,538,121 | +1.72(+5.12%) |
Mar 19, 2007 | 33.28 | 33.70 | 33.25 | 33.55 | 884,072 | +0.34(+1.03%) |
Mar 16, 2007 | 33.38 | 33.62 | 32.94 | 33.21 | 741,551 | -0.35(-1.05%) |
Mar 15, 2007 | 33.21 | 33.81 | 33.21 | 33.56 | 917,999 | +0.27(+0.83%) |
Mar 14, 2007 | 33.04 | 33.57 | 32.39 | 33.28 | 1,089,862 | +0.30(+0.90%) |
Mar 13, 2007 | 34.23 | 34.35 | 32.89 | 32.99 | 1,006,157 | -1.24(-3.64%) |
Mar 12, 2007 | 34.29 | 34.83 | 33.36 | 34.23 | 1,437,517 | -0.19(-0.55%) |
Mar 09, 2007 | 34.35 | 34.64 | 34.07 | 34.42 | 714,174 | +0.30(+0.87%) |
Mar 08, 2007 | 33.63 | 34.56 | 33.63 | 34.12 | 1,461,620 | +0.64(+1.92%) |
Mar 07, 2007 | 33.25 | 33.84 | 33.04 | 33.48 | 1,064,842 | +0.20(+0.60%) |
Mar 06, 2007 | 32.56 | 33.48 | 32.56 | 33.28 | 1,047,158 | +1.00(+3.10%) |
Mar 05, 2007 | 32.18 | 33.19 | 32.06 | 32.28 | 1,401,887 | -1.08(-3.23%) |
Mar 02, 2007 | 34.19 | 34.40 | 32.99 | 33.36 | 1,646,451 | -0.89(-2.59%) |
Mar 01, 2007 | 33.74 | 35.00 | 33.56 | 34.25 | 1,995,379 | -0.61(-1.75%) |
Feb 28, 2007 | 33.78 | 35.01 | 33.25 | 34.86 | 1,872,676 | +1.31(+3.89%) |
Feb 27, 2007 | 34.65 | 34.79 | 33.36 | 33.55 | 1,721,248 | -1.98(-5.59%) |
Feb 26, 2007 | 35.48 | 35.80 | 35.36 | 35.54 | 852,811 | +0.21(+0.60%) |
Feb 23, 2007 | 35.26 | 35.65 | 35.15 | 35.32 | 1,219,414 | +0.01(+0.02%) |
Feb 22, 2007 | 35.62 | 35.76 | 34.95 | 35.31 | 1,358,921 | -0.27(-0.75%) |
Feb 21, 2007 | 34.96 | 35.60 | 34.82 | 35.58 | 981,006 | +0.46(+1.30%) |
Feb 20, 2007 | 34.57 | 35.27 | 34.31 | 35.12 | 1,144,748 | +0.56(+1.61%) |
Feb 16, 2007 | 34.06 | 34.79 | 34.00 | 34.57 | 1,310,454 | +0.54(+1.59%) |
Feb 15, 2007 | 33.50 | 34.35 | 33.26 | 34.02 | 3,463,194 | +1.12(+3.41%) |
Feb 14, 2007 | 32.72 | 33.08 | 32.48 | 32.90 | 1,269,492 | +0.24(+0.72%) |
Feb 13, 2007 | 32.79 | 32.93 | 32.29 | 32.67 | 1,229,616 | +0.56(+1.74%) |
Feb 12, 2007 | 31.66 | 32.59 | 31.18 | 32.11 | 1,233,751 | -0.31(-0.94%) |
Feb 09, 2007 | 32.70 | 32.70 | 31.99 | 32.41 | 1,273,645 | -0.37(-1.14%) |
Feb 08, 2007 | 32.73 | 32.79 | 32.18 | 32.79 | 1,380,142 | -0.06(-0.19%) |
Feb 07, 2007 | 32.67 | 33.06 | 32.57 | 32.85 | 918,785 | +0.28(+0.87%) |
Feb 06, 2007 | 32.68 | 32.89 | 32.33 | 32.57 | 905,423 | -0.04(-0.12%) |
Feb 05, 2007 | 32.64 | 32.93 | 32.38 | 32.60 | 1,086,718 | -0.07(-0.21%) |
Feb 02, 2007 | 32.76 | 32.89 | 32.35 | 32.67 | 947,341 | -0.16(-0.49%) |
Feb 01, 2007 | 31.96 | 32.83 | 31.92 | 32.83 | 1,373,593 | +1.05(+3.29%) |
Jan 31, 2007 | 31.75 | 32.17 | 31.35 | 31.79 | 1,226,094 | -0.07(-0.22%) |
Jan 30, 2007 | 31.37 | 32.09 | 31.22 | 31.86 | 1,366,257 | +0.66(+2.10%) |
Jan 29, 2007 | 31.68 | 31.83 | 31.12 | 31.20 | 1,474,064 | -0.47(-1.47%) |
Jan 26, 2007 | 31.64 | 31.99 | 31.32 | 31.67 | 1,099,817 | +0.05(+0.14%) |
Jan 25, 2007 | 31.47 | 32.10 | 31.02 | 31.62 | 1,993,452 | +0.61(+1.97%) |
Jan 24, 2007 | 30.57 | 31.03 | 30.44 | 31.01 | 1,016,244 | +0.40(+1.32%) |
Jan 23, 2007 | 29.52 | 30.69 | 29.47 | 30.60 | 1,109,642 | +1.19(+4.05%) |
Jan 22, 2007 | 29.70 | 29.77 | 29.27 | 29.41 | 602,830 | -0.23(-0.77%) |
Jan 19, 2007 | 28.83 | 29.72 | 28.77 | 29.64 | 870,448 | +0.75(+2.59%) |
Jan 18, 2007 | 29.43 | 29.79 | 28.85 | 28.89 | 667,671 | -0.46(-1.56%) |
Jan 17, 2007 | 29.28 | 29.57 | 29.17 | 29.35 | 1,088,552 | +0.04(+0.13%) |
Jan 16, 2007 | 29.89 | 30.03 | 29.22 | 29.31 | 1,065,366 | -0.63(-2.12%) |
Jan 12, 2007 | 29.62 | 30.08 | 29.60 | 29.95 | 827,876 | +0.25(+0.85%) |
Jan 11, 2007 | 29.89 | 30.16 | 29.63 | 29.70 | 1,179,985 | -0.19(-0.64%) |
Jan 10, 2007 | 29.31 | 29.96 | 29.18 | 29.89 | 987,949 | +0.35(+1.19%) |
Jan 09, 2007 | 29.59 | 29.64 | 29.09 | 29.54 | 1,033,142 | -0.05(-0.15%) |
Jan 08, 2007 | 29.29 | 29.67 | 29.06 | 29.58 | 768,274 | +0.30(+1.02%) |
Jan 05, 2007 | 29.60 | 29.87 | 29.09 | 29.28 | 744,433 | -0.65(-2.17%) |
Jan 04, 2007 | 29.92 | 30.15 | 29.39 | 29.93 | 1,058,554 | +0.02(+0.05%) |