Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 47.31 | 47.31 | 46.11 | 46.48 | 254,314 | -0.83(-1.75%) |
Dec 28, 2007 | 47.02 | 47.45 | 46.69 | 47.31 | 200,570 | +0.43(+0.92%) |
Dec 27, 2007 | 47.01 | 47.61 | 46.17 | 46.88 | 227,400 | -0.34(-0.72%) |
Dec 26, 2007 | 47.10 | 47.56 | 46.73 | 47.22 | 336,500 | -0.03(-0.06%) |
Dec 24, 2007 | 46.78 | 47.67 | 46.78 | 47.25 | 178,725 | +0.27(+0.57%) |
Dec 21, 2007 | 46.99 | 47.75 | 46.60 | 46.98 | 698,910 | +0.46(+0.99%) |
Dec 20, 2007 | 48.17 | 48.27 | 46.09 | 46.52 | 741,000 | -1.48(-3.08%) |
Dec 19, 2007 | 47.65 | 48.56 | 47.41 | 48.00 | 312,200 | +0.20(+0.42%) |
Dec 18, 2007 | 48.33 | 48.33 | 47.26 | 47.80 | 321,810 | +0.03(+0.06%) |
Dec 17, 2007 | 49.27 | 49.27 | 47.62 | 47.77 | 295,538 | -1.19(-2.43%) |
Dec 14, 2007 | 49.77 | 49.77 | 48.96 | 48.96 | 250,200 | -0.63(-1.27%) |
Dec 13, 2007 | 49.70 | 50.49 | 49.10 | 49.59 | 260,010 | -0.34(-0.68%) |
Dec 12, 2007 | 49.80 | 50.50 | 49.24 | 49.93 | 418,152 | +0.72(+1.46%) |
Dec 11, 2007 | 50.29 | 50.43 | 48.94 | 49.21 | 334,000 | -0.48(-0.97%) |
Dec 10, 2007 | 50.27 | 50.72 | 49.49 | 49.69 | 361,800 | -0.16(-0.32%) |
Dec 07, 2007 | 49.96 | 50.52 | 49.48 | 49.85 | 335,000 | +0.34(+0.69%) |
Dec 06, 2007 | 48.94 | 49.64 | 48.64 | 49.51 | 441,800 | +0.53(+1.08%) |
Dec 05, 2007 | 49.33 | 49.33 | 48.10 | 48.98 | 703,850 | +0.36(+0.74%) |
Dec 04, 2007 | 46.48 | 48.80 | 46.45 | 48.62 | 740,025 | +1.62(+3.45%) |
Dec 03, 2007 | 48.15 | 48.15 | 46.88 | 47.00 | 575,020 | -1.07(-2.23%) |
Nov 30, 2007 | 47.31 | 48.19 | 47.20 | 48.07 | 334,600 | +1.17(+2.49%) |
Nov 29, 2007 | 45.75 | 47.00 | 45.75 | 46.90 | 387,918 | +0.90(+1.96%) |
Nov 28, 2007 | 45.24 | 46.25 | 44.97 | 46.00 | 594,512 | +1.18(+2.63%) |
Nov 27, 2007 | 44.28 | 45.00 | 44.04 | 44.82 | 377,800 | +0.58(+1.31%) |
Nov 26, 2007 | 43.48 | 44.43 | 43.32 | 44.24 | 470,800 | +0.97(+2.24%) |
Nov 23, 2007 | 42.60 | 43.38 | 42.60 | 43.27 | 112,500 | +0.85(+2.00%) |
Nov 21, 2007 | 42.88 | 43.14 | 42.00 | 42.42 | 264,200 | -0.85(-1.96%) |
Nov 20, 2007 | 43.22 | 43.47 | 42.70 | 43.27 | 327,700 | +0.15(+0.35%) |
Nov 19, 2007 | 43.31 | 44.07 | 42.83 | 43.12 | 623,000 | -0.53(-1.21%) |
Nov 16, 2007 | 42.92 | 43.65 | 42.87 | 43.65 | 379,750 | +0.47(+1.09%) |
Nov 15, 2007 | 42.20 | 43.18 | 42.19 | 43.18 | 440,200 | +0.62(+1.46%) |
Nov 14, 2007 | 42.70 | 43.34 | 42.42 | 42.56 | 386,900 | -0.13(-0.30%) |
Nov 13, 2007 | 42.51 | 42.94 | 42.38 | 42.69 | 374,500 | +0.50(+1.19%) |
Nov 12, 2007 | 44.00 | 44.55 | 42.10 | 42.19 | 410,718 | -1.81(-4.11%) |
Nov 09, 2007 | 45.01 | 45.33 | 44.00 | 44.00 | 314,100 | -1.50(-3.30%) |
Nov 08, 2007 | 45.02 | 45.50 | 44.50 | 45.50 | 492,600 | +0.49(+1.09%) |
Nov 07, 2007 | 45.14 | 45.15 | 44.79 | 45.01 | 277,100 | -0.19(-0.42%) |
Nov 06, 2007 | 45.77 | 45.77 | 44.85 | 45.20 | 372,265 | -0.41(-0.90%) |
Nov 05, 2007 | 44.90 | 45.79 | 44.88 | 45.61 | 431,800 | +0.17(+0.37%) |
Nov 02, 2007 | 45.74 | 46.04 | 45.15 | 45.44 | 172,200 | -0.27(-0.59%) |
Nov 01, 2007 | 45.48 | 46.04 | 45.00 | 45.71 | 472,600 | +0.03(+0.07%) |
Oct 31, 2007 | 45.80 | 45.93 | 45.11 | 45.68 | 269,500 | +0.31(+0.68%) |
Oct 30, 2007 | 45.45 | 45.82 | 45.13 | 45.37 | 164,300 | -0.53(-1.15%) |
Oct 29, 2007 | 45.50 | 46.10 | 45.40 | 45.90 | 564,100 | -0.19(-0.41%) |
Oct 26, 2007 | 45.95 | 46.32 | 45.75 | 46.09 | 267,600 | +0.30(+0.66%) |
Oct 25, 2007 | 46.85 | 47.29 | 45.15 | 45.79 | 759,300 | +1.04(+2.32%) |
Oct 24, 2007 | 44.74 | 44.89 | 43.89 | 44.75 | 217,400 | +0.05(+0.11%) |
Oct 23, 2007 | 44.97 | 45.13 | 44.34 | 44.70 | 281,800 | -0.01(-0.02%) |
Oct 22, 2007 | 44.73 | 44.90 | 44.00 | 44.71 | 259,700 | -0.13(-0.29%) |
Oct 19, 2007 | 45.47 | 45.58 | 44.84 | 44.84 | 171,800 | -0.62(-1.36%) |
Oct 18, 2007 | 45.38 | 45.96 | 44.68 | 45.46 | 181,300 | -0.03(-0.07%) |
Oct 17, 2007 | 45.39 | 45.95 | 45.03 | 45.49 | 234,400 | +0.36(+0.80%) |
Oct 16, 2007 | 46.62 | 47.12 | 45.08 | 45.13 | 318,300 | -1.49(-3.20%) |
Oct 15, 2007 | 45.80 | 46.82 | 45.73 | 46.62 | 255,600 | +1.02(+2.24%) |
Oct 12, 2007 | 45.13 | 46.40 | 44.96 | 45.60 | 190,500 | +0.30(+0.66%) |
Oct 11, 2007 | 46.24 | 46.84 | 44.87 | 45.30 | 242,900 | -0.95(-2.05%) |
Oct 10, 2007 | 46.43 | 46.60 | 45.64 | 46.25 | 255,300 | -0.17(-0.37%) |
Oct 09, 2007 | 46.18 | 46.68 | 45.98 | 46.42 | 272,500 | +0.34(+0.74%) |
Oct 08, 2007 | 45.63 | 46.76 | 45.41 | 46.08 | 203,400 | +0.63(+1.39%) |
Oct 05, 2007 | 44.84 | 45.71 | 44.65 | 45.45 | 233,200 | +0.75(+1.68%) |
Oct 04, 2007 | 45.08 | 45.22 | 44.46 | 44.70 | 228,200 | -0.44(-0.97%) |
Oct 03, 2007 | 45.62 | 46.21 | 45.00 | 45.14 | 408,800 | -0.33(-0.73%) |
Oct 02, 2007 | 44.90 | 45.59 | 44.73 | 45.47 | 197,300 | +0.41(+0.91%) |
Oct 01, 2007 | 43.92 | 45.24 | 43.87 | 45.06 | 298,700 | +0.92(+2.08%) |
Sep 28, 2007 | 44.29 | 44.90 | 43.84 | 44.14 | 213,700 | +0.05(+0.11%) |
Sep 27, 2007 | 44.41 | 44.52 | 43.66 | 44.09 | 354,000 | -0.03(-0.07%) |
Sep 26, 2007 | 43.99 | 44.50 | 43.79 | 44.12 | 279,600 | +0.61(+1.40%) |
Sep 25, 2007 | 42.20 | 43.99 | 42.10 | 43.51 | 756,500 | +3.35(+8.34%) |
Sep 24, 2007 | 40.53 | 40.98 | 40.07 | 40.16 | 122,200 | -0.55(-1.35%) |
Sep 21, 2007 | 41.05 | 41.09 | 40.49 | 40.71 | 146,200 | +0.07(+0.17%) |
Sep 20, 2007 | 41.16 | 41.22 | 40.48 | 40.64 | 80,200 | -0.52(-1.26%) |
Sep 19, 2007 | 40.71 | 41.35 | 40.54 | 41.16 | 159,200 | +0.48(+1.18%) |
Sep 18, 2007 | 39.60 | 40.68 | 39.50 | 40.68 | 240,500 | +1.08(+2.73%) |
Sep 17, 2007 | 39.89 | 40.49 | 39.50 | 39.60 | 174,900 | -0.30(-0.75%) |
Sep 14, 2007 | 39.43 | 39.90 | 39.21 | 39.90 | 168,700 | +0.47(+1.19%) |
Sep 13, 2007 | 39.17 | 39.62 | 39.02 | 39.43 | 64,200 | +0.29(+0.74%) |
Sep 12, 2007 | 39.10 | 39.42 | 39.02 | 39.14 | 77,500 | -0.05(-0.13%) |
Sep 11, 2007 | 38.80 | 39.55 | 38.96 | 39.19 | 176,900 | +0.39(+1.01%) |
Sep 10, 2007 | 39.98 | 39.99 | 38.55 | 38.80 | 309,100 | -0.97(-2.44%) |
Sep 07, 2007 | 39.17 | 40.02 | 38.72 | 39.77 | 290,700 | +0.35(+0.89%) |
Sep 06, 2007 | 38.70 | 39.57 | 38.50 | 39.42 | 158,800 | +0.72(+1.86%) |
Sep 05, 2007 | 38.43 | 39.00 | 38.39 | 38.70 | 257,600 | +0.10(+0.26%) |
Sep 04, 2007 | 38.20 | 38.96 | 38.09 | 38.60 | 345,300 | +0.32(+0.84%) |
Aug 31, 2007 | 38.46 | 38.75 | 37.94 | 38.28 | 242,500 | +0.03(+0.08%) |
Aug 30, 2007 | 38.41 | 39.06 | 38.00 | 38.25 | 238,300 | -0.16(-0.42%) |
Aug 29, 2007 | 37.48 | 38.56 | 37.42 | 38.41 | 165,600 | +0.99(+2.65%) |
Aug 28, 2007 | 37.93 | 38.06 | 37.42 | 37.42 | 243,100 | -0.50(-1.32%) |
Aug 27, 2007 | 37.80 | 38.09 | 37.46 | 37.92 | 246,000 | -0.04(-0.11%) |
Aug 24, 2007 | 37.65 | 38.15 | 37.64 | 37.96 | 385,300 | +0.12(+0.32%) |
Aug 23, 2007 | 37.95 | 38.40 | 37.55 | 37.84 | 280,100 | -0.13(-0.34%) |
Aug 22, 2007 | 37.45 | 38.13 | 37.45 | 37.97 | 348,100 | +0.60(+1.61%) |
Aug 21, 2007 | 37.42 | 37.55 | 36.91 | 37.37 | 332,400 | -0.05(-0.13%) |
Aug 20, 2007 | 36.59 | 37.52 | 36.58 | 37.42 | 409,800 | +1.04(+2.86%) |
Aug 17, 2007 | 37.70 | 38.30 | 35.68 | 36.38 | 460,700 | -0.72(-1.94%) |
Aug 16, 2007 | 38.03 | 38.04 | 36.24 | 37.10 | 359,700 | -0.93(-2.45%) |
Aug 15, 2007 | 37.70 | 38.62 | 37.09 | 38.03 | 344,500 | +0.27(+0.72%) |
Aug 14, 2007 | 39.40 | 39.89 | 37.58 | 37.76 | 290,800 | -1.91(-4.81%) |
Aug 13, 2007 | 38.20 | 39.96 | 38.31 | 39.67 | 340,800 | +1.47(+3.85%) |
Aug 10, 2007 | 39.80 | 39.80 | 37.48 | 38.20 | 630,000 | -2.14(-5.30%) |
Aug 09, 2007 | 41.65 | 41.73 | 39.00 | 40.34 | 473,000 | -1.41(-3.38%) |
Aug 08, 2007 | 40.65 | 42.44 | 40.59 | 41.75 | 427,900 | +1.25(+3.09%) |
Aug 07, 2007 | 39.85 | 40.60 | 39.47 | 40.50 | 290,000 | +0.65(+1.63%) |
Aug 06, 2007 | 41.57 | 41.80 | 38.26 | 39.85 | 593,500 | -1.18(-2.88%) |
Aug 03, 2007 | 41.11 | 41.52 | 40.98 | 41.03 | 400,600 | -0.49(-1.18%) |
Aug 02, 2007 | 41.07 | 41.78 | 40.88 | 41.52 | 309,800 | +0.39(+0.95%) |
Aug 01, 2007 | 40.20 | 41.28 | 40.10 | 41.13 | 406,800 | +0.62(+1.53%) |
Jul 31, 2007 | 40.79 | 41.30 | 40.46 | 40.51 | 505,600 | -0.28(-0.69%) |
Jul 30, 2007 | 41.18 | 41.48 | 40.31 | 40.79 | 479,100 | -0.39(-0.95%) |
Jul 27, 2007 | 41.70 | 41.90 | 40.73 | 41.18 | 351,600 | -0.16(-0.39%) |
Jul 26, 2007 | 40.95 | 41.93 | 40.16 | 41.34 | 1,370,200 | +1.94(+4.92%) |
Jul 25, 2007 | 39.25 | 39.51 | 38.82 | 39.40 | 262,300 | +0.17(+0.43%) |
Jul 24, 2007 | 39.91 | 40.02 | 39.01 | 39.23 | 212,400 | -0.69(-1.73%) |
Jul 23, 2007 | 40.42 | 40.57 | 39.81 | 39.92 | 207,900 | -0.48(-1.19%) |
Jul 20, 2007 | 41.01 | 41.09 | 40.10 | 40.40 | 110,600 | -0.61(-1.49%) |
Jul 19, 2007 | 40.96 | 41.18 | 40.68 | 41.01 | 215,000 | +0.25(+0.61%) |
Jul 18, 2007 | 40.30 | 40.85 | 40.14 | 40.76 | 365,500 | +0.37(+0.92%) |
Jul 17, 2007 | 39.55 | 40.55 | 39.55 | 40.39 | 344,900 | +0.84(+2.12%) |
Jul 16, 2007 | 39.90 | 40.00 | 39.45 | 39.55 | 123,100 | -0.45(-1.13%) |
Jul 13, 2007 | 39.90 | 40.10 | 39.84 | 40.00 | 123,600 | +0.00(+0.00%) |
Jul 12, 2007 | 39.98 | 40.09 | 39.65 | 40.00 | 191,700 | +0.15(+0.38%) |
Jul 11, 2007 | 38.92 | 39.85 | 38.92 | 39.85 | 159,800 | +0.97(+2.49%) |
Jul 10, 2007 | 39.00 | 39.06 | 38.49 | 38.88 | 158,300 | -0.26(-0.66%) |
Jul 09, 2007 | 39.17 | 39.21 | 38.66 | 39.14 | 178,900 | +0.18(+0.46%) |
Jul 06, 2007 | 39.02 | 39.21 | 38.89 | 38.96 | 167,600 | -0.05(-0.13%) |
Jul 05, 2007 | 38.96 | 39.14 | 38.72 | 39.01 | 248,900 | -0.06(-0.15%) |
Jul 03, 2007 | 38.83 | 39.25 | 38.74 | 39.07 | 133,600 | +0.36(+0.93%) |
Jul 02, 2007 | 38.60 | 38.75 | 38.01 | 38.71 | 169,100 | +0.32(+0.83%) |
Jun 29, 2007 | 38.69 | 38.83 | 38.25 | 38.39 | 148,500 | -0.32(-0.83%) |
Jun 28, 2007 | 38.19 | 38.87 | 38.22 | 38.71 | 154,400 | +0.52(+1.36%) |
Jun 27, 2007 | 37.49 | 38.27 | 36.88 | 38.19 | 229,200 | +0.45(+1.19%) |
Jun 26, 2007 | 38.21 | 38.34 | 37.72 | 37.74 | 361,300 | -0.45(-1.18%) |
Jun 25, 2007 | 38.47 | 38.70 | 38.08 | 38.19 | 132,900 | -0.28(-0.73%) |
Jun 22, 2007 | 38.55 | 38.64 | 38.15 | 38.47 | 308,200 | +0.01(+0.03%) |
Jun 21, 2007 | 38.51 | 38.75 | 38.28 | 38.46 | 190,100 | -0.19(-0.49%) |
Jun 20, 2007 | 38.65 | 38.82 | 38.31 | 38.65 | 239,600 | +0.00(+0.00%) |
Jun 19, 2007 | 38.20 | 39.00 | 38.09 | 38.65 | 181,300 | +0.27(+0.70%) |
Jun 18, 2007 | 38.75 | 38.75 | 38.25 | 38.38 | 349,900 | -0.39(-1.01%) |
Jun 15, 2007 | 38.75 | 38.95 | 38.57 | 38.77 | 193,800 | +0.17(+0.44%) |
Jun 14, 2007 | 38.50 | 38.72 | 38.36 | 38.60 | 303,100 | +0.12(+0.31%) |
Jun 13, 2007 | 38.20 | 38.81 | 37.80 | 38.48 | 425,500 | +0.22(+0.58%) |
Jun 12, 2007 | 38.55 | 38.84 | 38.16 | 38.26 | 488,800 | -0.54(-1.39%) |
Jun 11, 2007 | 38.61 | 39.08 | 38.43 | 38.80 | 220,200 | +0.13(+0.34%) |
Jun 08, 2007 | 37.97 | 38.68 | 37.78 | 38.67 | 368,800 | +0.56(+1.47%) |
Jun 07, 2007 | 38.11 | 39.10 | 37.90 | 38.11 | 288,547 | -0.86(-2.21%) |
Jun 06, 2007 | 39.40 | 39.49 | 38.45 | 38.97 | 228,300 | -0.49(-1.24%) |
Jun 05, 2007 | 39.16 | 39.94 | 39.16 | 39.46 | 270,600 | +0.11(+0.28%) |
Jun 04, 2007 | 39.50 | 39.65 | 39.19 | 39.35 | 226,600 | -0.36(-0.91%) |
Jun 01, 2007 | 40.00 | 40.02 | 39.48 | 39.71 | 423,000 | -0.31(-0.77%) |
May 31, 2007 | 39.45 | 40.02 | 39.21 | 40.02 | 331,800 | +0.71(+1.81%) |
May 30, 2007 | 38.53 | 39.37 | 38.41 | 39.31 | 380,700 | +0.68(+1.76%) |
May 29, 2007 | 38.01 | 38.82 | 38.01 | 38.63 | 206,500 | +0.63(+1.66%) |
May 25, 2007 | 37.90 | 38.16 | 37.69 | 38.00 | 134,700 | +0.19(+0.50%) |
May 24, 2007 | 38.60 | 38.67 | 37.62 | 37.81 | 165,300 | -0.78(-2.02%) |
May 23, 2007 | 38.42 | 39.02 | 38.42 | 38.59 | 201,300 | +0.20(+0.52%) |
May 22, 2007 | 37.99 | 38.42 | 37.90 | 38.39 | 151,500 | +0.44(+1.16%) |
May 21, 2007 | 37.89 | 38.23 | 37.63 | 37.95 | 187,100 | +0.00(+0.00%) |
May 18, 2007 | 38.06 | 38.17 | 37.71 | 37.95 | 92,700 | -0.09(-0.24%) |
May 17, 2007 | 37.74 | 38.43 | 37.56 | 38.04 | 178,300 | +0.18(+0.48%) |
May 16, 2007 | 37.52 | 37.94 | 37.40 | 37.86 | 106,000 | +0.37(+0.99%) |
May 15, 2007 | 37.77 | 37.98 | 37.40 | 37.49 | 249,400 | -0.22(-0.58%) |
May 14, 2007 | 37.86 | 38.07 | 37.61 | 37.71 | 122,000 | -0.24(-0.63%) |
May 11, 2007 | 38.15 | 38.24 | 37.83 | 37.95 | 225,100 | -0.20(-0.52%) |
May 10, 2007 | 38.44 | 38.54 | 37.97 | 38.15 | 373,100 | -0.25(-0.65%) |
May 09, 2007 | 37.93 | 38.44 | 37.93 | 38.40 | 257,700 | +0.47(+1.24%) |
May 08, 2007 | 37.95 | 37.97 | 37.56 | 37.93 | 151,000 | -0.27(-0.71%) |
May 07, 2007 | 38.10 | 38.32 | 37.98 | 38.20 | 123,800 | +0.28(+0.74%) |
May 04, 2007 | 38.16 | 38.17 | 37.72 | 37.92 | 159,500 | -0.06(-0.16%) |
May 03, 2007 | 37.93 | 38.44 | 37.82 | 37.98 | 248,800 | +0.04(+0.11%) |
May 02, 2007 | 37.55 | 38.20 | 37.40 | 37.94 | 211,000 | +0.39(+1.04%) |
May 01, 2007 | 37.80 | 37.85 | 37.15 | 37.55 | 274,600 | -0.25(-0.66%) |
Apr 30, 2007 | 38.59 | 39.17 | 37.80 | 37.80 | 281,500 | -0.82(-2.12%) |
Apr 27, 2007 | 38.85 | 38.97 | 38.07 | 38.62 | 232,800 | -0.42(-1.08%) |
Apr 26, 2007 | 38.25 | 40.00 | 38.01 | 39.04 | 661,000 | +1.20(+3.17%) |
Apr 25, 2007 | 37.07 | 37.91 | 37.02 | 37.84 | 270,800 | +1.02(+2.77%) |
Apr 24, 2007 | 37.21 | 37.22 | 36.50 | 36.82 | 158,500 | -0.44(-1.18%) |
Apr 23, 2007 | 37.60 | 37.79 | 37.24 | 37.26 | 132,000 | -0.23(-0.61%) |
Apr 20, 2007 | 37.35 | 38.09 | 37.35 | 37.49 | 198,800 | +0.51(+1.38%) |
Apr 19, 2007 | 38.18 | 38.18 | 36.76 | 36.98 | 153,360 | -0.35(-0.94%) |
Apr 18, 2007 | 36.90 | 37.57 | 36.87 | 37.33 | 188,700 | +0.43(+1.17%) |
Apr 17, 2007 | 36.75 | 37.45 | 36.75 | 36.90 | 272,300 | +0.30(+0.82%) |
Apr 16, 2007 | 36.31 | 36.85 | 36.29 | 36.60 | 146,300 | +0.34(+0.94%) |
Apr 13, 2007 | 35.66 | 36.35 | 35.49 | 36.26 | 165,800 | +0.61(+1.71%) |
Apr 12, 2007 | 35.55 | 35.80 | 35.16 | 35.65 | 112,100 | +0.05(+0.14%) |
Apr 11, 2007 | 35.78 | 36.40 | 35.45 | 35.60 | 200,900 | -0.28(-0.78%) |
Apr 10, 2007 | 35.85 | 36.06 | 35.75 | 35.88 | 103,300 | +0.13(+0.36%) |
Apr 09, 2007 | 35.40 | 36.09 | 35.39 | 35.75 | 143,000 | +0.38(+1.07%) |
Apr 05, 2007 | 35.15 | 35.47 | 35.00 | 35.37 | 81,600 | +0.20(+0.57%) |
Apr 04, 2007 | 35.39 | 35.55 | 34.89 | 35.17 | 138,600 | -0.09(-0.26%) |
Apr 03, 2007 | 35.01 | 35.43 | 35.01 | 35.26 | 210,800 | +0.26(+0.74%) |
Apr 02, 2007 | 35.00 | 35.17 | 34.85 | 35.00 | 201,000 | +0.02(+0.06%) |
Mar 30, 2007 | 34.85 | 35.07 | 34.71 | 34.98 | 164,500 | +0.04(+0.11%) |
Mar 29, 2007 | 34.73 | 34.94 | 34.51 | 34.94 | 233,500 | +0.36(+1.04%) |
Mar 28, 2007 | 34.96 | 35.10 | 34.46 | 34.58 | 221,700 | -0.50(-1.43%) |
Mar 27, 2007 | 35.44 | 35.44 | 35.04 | 35.08 | 148,400 | -0.44(-1.24%) |
Mar 26, 2007 | 35.82 | 35.96 | 35.19 | 35.52 | 158,900 | -0.47(-1.31%) |
Mar 23, 2007 | 35.44 | 35.99 | 35.40 | 35.99 | 250,300 | +0.44(+1.24%) |
Mar 22, 2007 | 35.90 | 35.90 | 35.37 | 35.55 | 122,400 | -0.31(-0.86%) |
Mar 21, 2007 | 35.20 | 35.86 | 35.11 | 35.86 | 177,000 | +0.77(+2.19%) |
Mar 20, 2007 | 34.94 | 35.13 | 34.77 | 35.09 | 184,900 | +0.19(+0.54%) |
Mar 19, 2007 | 35.16 | 35.25 | 34.62 | 34.90 | 258,400 | -0.01(-0.03%) |
Mar 16, 2007 | 34.85 | 35.13 | 34.59 | 34.91 | 187,600 | +0.03(+0.09%) |
Mar 15, 2007 | 35.10 | 35.35 | 34.80 | 34.88 | 144,200 | -0.25(-0.71%) |
Mar 14, 2007 | 34.95 | 35.43 | 34.49 | 35.13 | 234,200 | +0.18(+0.52%) |
Mar 13, 2007 | 35.75 | 35.68 | 34.90 | 34.95 | 379,200 | -0.80(-2.24%) |
Mar 12, 2007 | 35.77 | 35.90 | 35.35 | 35.75 | 276,000 | -0.25(-0.69%) |
Mar 09, 2007 | 36.16 | 36.24 | 35.80 | 36.00 | 200,100 | -0.13(-0.36%) |
Mar 08, 2007 | 36.25 | 36.50 | 35.94 | 36.13 | 170,000 | +0.08(+0.22%) |
Mar 07, 2007 | 36.00 | 36.27 | 35.61 | 36.05 | 293,700 | +0.00(+0.00%) |
Mar 06, 2007 | 35.80 | 36.38 | 35.80 | 36.05 | 310,800 | +0.35(+0.98%) |
Mar 05, 2007 | 35.80 | 36.12 | 35.34 | 35.70 | 446,100 | -0.15(-0.42%) |
Mar 02, 2007 | 36.24 | 36.54 | 35.79 | 35.85 | 349,800 | -0.42(-1.16%) |
Mar 01, 2007 | 36.30 | 36.74 | 35.57 | 36.27 | 357,350 | -0.26(-0.71%) |
Feb 28, 2007 | 35.75 | 36.72 | 35.55 | 36.53 | 533,500 | +0.91(+2.55%) |
Feb 27, 2007 | 36.81 | 36.81 | 35.54 | 35.62 | 382,700 | -1.36(-3.68%) |
Feb 26, 2007 | 37.87 | 37.89 | 36.60 | 36.98 | 235,700 | -0.93(-2.45%) |
Feb 23, 2007 | 37.90 | 38.05 | 37.58 | 37.91 | 157,700 | -0.04(-0.11%) |
Feb 22, 2007 | 38.10 | 38.20 | 37.76 | 37.95 | 295,700 | -0.17(-0.45%) |
Feb 21, 2007 | 37.40 | 38.15 | 37.32 | 38.12 | 263,500 | +0.82(+2.20%) |
Feb 20, 2007 | 36.80 | 37.74 | 36.41 | 37.30 | 256,500 | +0.36(+0.97%) |
Feb 16, 2007 | 36.91 | 37.10 | 36.56 | 36.94 | 115,100 | +0.00(+0.00%) |
Feb 15, 2007 | 37.04 | 37.27 | 36.63 | 36.94 | 119,300 | -0.22(-0.59%) |
Feb 14, 2007 | 36.71 | 37.16 | 36.30 | 37.16 | 214,337 | +0.45(+1.23%) |
Feb 13, 2007 | 36.00 | 36.74 | 35.88 | 36.71 | 233,925 | +0.86(+2.40%) |
Feb 12, 2007 | 35.66 | 36.19 | 35.46 | 35.85 | 433,274 | +0.09(+0.25%) |
Feb 09, 2007 | 35.41 | 35.82 | 35.28 | 35.76 | 232,400 | +0.39(+1.10%) |
Feb 08, 2007 | 35.45 | 35.71 | 35.30 | 35.37 | 158,100 | -0.22(-0.62%) |
Feb 07, 2007 | 36.10 | 36.10 | 35.18 | 35.59 | 261,800 | -0.39(-1.08%) |
Feb 06, 2007 | 35.98 | 36.20 | 35.62 | 35.98 | 283,000 | +0.08(+0.22%) |
Feb 05, 2007 | 35.80 | 36.18 | 35.68 | 35.90 | 393,200 | +0.17(+0.48%) |
Feb 02, 2007 | 36.07 | 36.30 | 35.65 | 35.73 | 242,400 | -0.34(-0.94%) |
Feb 01, 2007 | 35.51 | 36.07 | 35.25 | 36.07 | 441,400 | +0.56(+1.58%) |
Jan 31, 2007 | 35.97 | 36.31 | 34.56 | 35.51 | 723,000 | -0.63(-1.74%) |
Jan 30, 2007 | 36.22 | 36.30 | 35.85 | 36.14 | 266,600 | -0.16(-0.44%) |
Jan 29, 2007 | 35.48 | 36.42 | 35.30 | 36.30 | 230,900 | +0.64(+1.79%) |
Jan 26, 2007 | 36.53 | 36.55 | 35.20 | 35.66 | 288,400 | -0.90(-2.46%) |
Jan 25, 2007 | 34.36 | 36.99 | 34.36 | 36.56 | 609,300 | -0.30(-0.81%) |
Jan 24, 2007 | 36.82 | 36.99 | 36.36 | 36.86 | 216,500 | +0.07(+0.19%) |
Jan 23, 2007 | 36.02 | 36.83 | 35.53 | 36.79 | 208,600 | +0.71(+1.97%) |
Jan 22, 2007 | 36.21 | 36.59 | 35.62 | 36.08 | 151,800 | -0.09(-0.25%) |
Jan 19, 2007 | 35.85 | 36.26 | 35.36 | 36.17 | 147,200 | +0.58(+1.63%) |
Jan 18, 2007 | 36.05 | 36.29 | 35.40 | 35.59 | 146,600 | -0.41(-1.14%) |
Jan 17, 2007 | 35.97 | 36.24 | 35.41 | 36.00 | 308,700 | +0.02(+0.06%) |
Jan 16, 2007 | 35.47 | 36.08 | 35.46 | 35.98 | 347,600 | +0.73(+2.07%) |
Jan 12, 2007 | 34.17 | 35.31 | 34.17 | 35.25 | 295,800 | +1.24(+3.65%) |
Jan 11, 2007 | 33.53 | 34.37 | 33.30 | 34.01 | 266,800 | +0.36(+1.07%) |
Jan 10, 2007 | 33.60 | 33.76 | 33.06 | 33.65 | 248,300 | -0.10(-0.30%) |
Jan 09, 2007 | 33.80 | 33.86 | 33.32 | 33.75 | 215,400 | +0.03(+0.09%) |
Jan 08, 2007 | 33.97 | 34.00 | 33.21 | 33.72 | 309,300 | -0.29(-0.85%) |
Jan 05, 2007 | 34.35 | 34.43 | 33.90 | 34.01 | 191,000 | -0.38(-1.10%) |
Jan 04, 2007 | 34.42 | 34.51 | 33.77 | 34.39 | 346,100 | -0.04(-0.12%) |