Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 35.78 | 35.90 | 35.17 | 35.43 | 8,164 | -0.45(-1.25%) |
Dec 28, 2007 | 34.58 | 36.02 | 34.58 | 35.88 | 18,477 | +0.41(+1.16%) |
Dec 27, 2007 | 35.82 | 35.93 | 35.14 | 35.47 | 8,941 | -0.72(-1.99%) |
Dec 26, 2007 | 33.93 | 36.19 | 33.93 | 36.19 | 13,389 | +1.93(+5.62%) |
Dec 24, 2007 | 33.39 | 34.54 | 33.06 | 34.27 | 11,163 | +1.01(+3.03%) |
Dec 21, 2007 | 31.15 | 33.26 | 30.26 | 33.26 | 45,356 | +2.65(+8.67%) |
Dec 20, 2007 | 30.84 | 30.84 | 29.95 | 30.60 | 9,751 | -0.20(-0.64%) |
Dec 19, 2007 | 29.79 | 30.98 | 28.75 | 30.80 | 12,932 | +1.16(+3.91%) |
Dec 18, 2007 | 28.39 | 29.64 | 28.03 | 29.64 | 5,841 | +1.64(+5.87%) |
Dec 17, 2007 | 28.10 | 28.35 | 27.67 | 28.00 | 7,022 | -0.21(-0.73%) |
Dec 14, 2007 | 28.94 | 29.23 | 28.20 | 28.20 | 9,634 | -0.99(-3.39%) |
Dec 13, 2007 | 29.87 | 29.87 | 29.19 | 29.19 | 9,308 | -0.91(-3.01%) |
Dec 12, 2007 | 31.72 | 32.23 | 29.87 | 30.10 | 6,888 | -0.92(-2.95%) |
Dec 11, 2007 | 30.96 | 32.10 | 30.96 | 31.01 | 2,420 | +0.12(+0.39%) |
Dec 10, 2007 | 30.86 | 30.96 | 29.85 | 30.89 | 5,699 | -0.08(-0.27%) |
Dec 07, 2007 | 30.11 | 31.15 | 30.11 | 30.98 | 18,730 | +0.54(+1.78%) |
Dec 06, 2007 | 28.32 | 30.44 | 28.32 | 30.44 | 21,772 | +1.56(+5.40%) |
Dec 05, 2007 | 29.73 | 29.73 | 28.50 | 28.87 | 13,068 | -0.52(-1.78%) |
Dec 04, 2007 | 30.07 | 30.07 | 29.06 | 29.40 | 17,957 | -0.47(-1.56%) |
Dec 03, 2007 | 30.79 | 30.89 | 29.73 | 29.87 | 22,253 | -1.75(-5.53%) |
Nov 30, 2007 | 32.57 | 33.24 | 31.42 | 31.61 | 13,412 | -0.55(-1.71%) |
Nov 29, 2007 | 32.05 | 32.55 | 32.05 | 32.16 | 3,376 | -0.24(-0.75%) |
Nov 28, 2007 | 31.90 | 32.62 | 31.67 | 32.41 | 10,520 | +1.39(+4.49%) |
Nov 27, 2007 | 30.69 | 31.44 | 29.90 | 31.01 | 5,328 | +0.36(+1.16%) |
Nov 26, 2007 | 31.85 | 31.99 | 30.66 | 30.66 | 9,233 | -1.34(-4.18%) |
Nov 23, 2007 | 31.26 | 32.00 | 31.26 | 32.00 | 3,757 | +1.21(+3.95%) |
Nov 21, 2007 | 30.30 | 30.86 | 30.29 | 30.78 | 9,658 | +0.29(+0.95%) |
Nov 20, 2007 | 30.55 | 31.09 | 29.90 | 30.49 | 7,898 | -0.12(-0.40%) |
Nov 19, 2007 | 30.17 | 30.74 | 29.90 | 30.61 | 10,251 | +0.20(+0.65%) |
Nov 16, 2007 | 30.15 | 31.02 | 30.15 | 30.42 | 11,416 | +0.18(+0.59%) |
Nov 15, 2007 | 32.20 | 32.20 | 29.97 | 30.24 | 8,933 | -1.44(-4.54%) |
Nov 14, 2007 | 33.47 | 33.47 | 31.26 | 31.68 | 11,897 | -1.72(-5.15%) |
Nov 13, 2007 | 31.68 | 33.42 | 31.04 | 33.40 | 11,659 | +1.91(+6.05%) |
Nov 12, 2007 | 30.49 | 31.49 | 30.02 | 31.49 | 6,271 | +0.75(+2.43%) |
Nov 09, 2007 | 30.85 | 30.96 | 29.90 | 30.74 | 11,200 | -0.40(-1.29%) |
Nov 08, 2007 | 30.16 | 31.15 | 29.48 | 31.15 | 9,156 | +1.12(+3.73%) |
Nov 07, 2007 | 30.20 | 30.49 | 29.89 | 30.02 | 10,166 | -0.67(-2.19%) |
Nov 06, 2007 | 30.43 | 30.88 | 29.90 | 30.70 | 7,000 | +0.27(+0.89%) |
Nov 05, 2007 | 30.18 | 30.45 | 30.01 | 30.43 | 9,162 | -0.20(-0.64%) |
Nov 02, 2007 | 32.19 | 32.19 | 30.35 | 30.62 | 25,778 | -1.24(-3.90%) |
Nov 01, 2007 | 32.26 | 32.26 | 31.63 | 31.86 | 18,822 | -1.21(-3.64%) |
Oct 31, 2007 | 32.25 | 33.20 | 32.23 | 33.07 | 7,049 | +0.82(+2.55%) |
Oct 30, 2007 | 32.02 | 32.27 | 31.96 | 32.25 | 4,542 | -0.01(-0.03%) |
Oct 29, 2007 | 33.05 | 33.05 | 32.11 | 32.26 | 6,097 | -0.82(-2.49%) |
Oct 26, 2007 | 33.07 | 33.45 | 32.29 | 33.08 | 5,311 | +0.39(+1.20%) |
Oct 25, 2007 | 33.02 | 33.24 | 32.29 | 32.69 | 4,732 | -0.36(-1.10%) |
Oct 24, 2007 | 32.92 | 33.07 | 32.30 | 33.05 | 8,252 | -0.19(-0.56%) |
Oct 23, 2007 | 32.97 | 33.24 | 32.47 | 33.24 | 7,187 | +0.54(+1.66%) |
Oct 22, 2007 | 32.48 | 32.98 | 31.86 | 32.70 | 5,885 | +0.18(+0.55%) |
Oct 19, 2007 | 32.72 | 32.79 | 32.51 | 32.52 | 15,661 | -0.21(-0.63%) |
Oct 18, 2007 | 32.66 | 33.01 | 32.58 | 32.72 | 10,183 | -0.32(-0.96%) |
Oct 17, 2007 | 33.34 | 33.48 | 32.88 | 33.04 | 13,178 | +0.08(+0.26%) |
Oct 16, 2007 | 33.04 | 33.36 | 32.94 | 32.96 | 6,292 | -0.04(-0.11%) |
Oct 15, 2007 | 33.43 | 33.48 | 32.94 | 33.00 | 19,250 | -0.48(-1.42%) |
Oct 12, 2007 | 33.28 | 33.55 | 33.15 | 33.47 | 7,039 | -0.05(-0.14%) |
Oct 11, 2007 | 34.96 | 35.50 | 33.52 | 33.52 | 21,706 | -1.34(-3.83%) |
Oct 10, 2007 | 34.97 | 35.03 | 34.56 | 34.86 | 7,001 | +0.06(+0.16%) |
Oct 09, 2007 | 34.83 | 35.28 | 33.80 | 34.80 | 14,291 | +0.00(+0.00%) |
Oct 08, 2007 | 35.53 | 35.92 | 34.43 | 34.80 | 15,723 | -0.88(-2.46%) |
Oct 05, 2007 | 33.57 | 35.71 | 33.57 | 35.68 | 11,678 | +2.48(+7.46%) |
Oct 04, 2007 | 33.32 | 33.71 | 32.73 | 33.20 | 9,051 | +0.06(+0.17%) |
Oct 03, 2007 | 33.92 | 34.84 | 33.15 | 33.15 | 13,342 | -1.04(-3.03%) |
Oct 02, 2007 | 33.33 | 34.62 | 33.05 | 34.18 | 7,022 | +0.82(+2.46%) |
Oct 01, 2007 | 32.62 | 34.51 | 32.57 | 33.36 | 14,231 | +0.83(+2.56%) |
Sep 28, 2007 | 32.86 | 34.11 | 32.49 | 32.53 | 15,763 | -0.42(-1.28%) |
Sep 27, 2007 | 33.62 | 33.77 | 32.95 | 32.95 | 3,674 | -0.53(-1.59%) |
Sep 26, 2007 | 33.15 | 33.60 | 32.95 | 33.48 | 6,137 | +0.41(+1.24%) |
Sep 25, 2007 | 33.22 | 33.30 | 32.81 | 33.07 | 7,678 | -0.32(-0.95%) |
Sep 24, 2007 | 34.86 | 34.86 | 33.03 | 33.39 | 16,258 | -0.65(-1.92%) |
Sep 21, 2007 | 34.54 | 34.54 | 33.96 | 34.04 | 25,211 | -0.22(-0.65%) |
Sep 20, 2007 | 34.57 | 34.67 | 34.06 | 34.27 | 8,545 | -0.48(-1.37%) |
Sep 19, 2007 | 35.12 | 35.65 | 34.03 | 34.74 | 30,398 | -0.15(-0.43%) |
Sep 18, 2007 | 32.75 | 35.25 | 32.42 | 34.89 | 11,689 | +2.22(+6.81%) |
Sep 17, 2007 | 33.31 | 33.59 | 32.45 | 32.67 | 13,147 | -0.67(-2.02%) |
Sep 14, 2007 | 32.82 | 34.06 | 32.73 | 33.34 | 11,221 | -0.07(-0.22%) |
Sep 13, 2007 | 32.88 | 33.61 | 32.79 | 33.42 | 6,046 | +0.63(+1.91%) |
Sep 12, 2007 | 33.54 | 33.56 | 32.72 | 32.79 | 6,556 | -0.69(-2.07%) |
Sep 11, 2007 | 32.20 | 33.48 | 32.20 | 33.48 | 8,539 | +0.64(+1.93%) |
Sep 10, 2007 | 33.86 | 33.86 | 32.10 | 32.85 | 10,151 | -0.93(-2.77%) |
Sep 07, 2007 | 33.90 | 34.35 | 33.33 | 33.78 | 20,079 | -0.63(-1.82%) |
Sep 06, 2007 | 34.59 | 34.59 | 34.34 | 34.41 | 7,744 | -0.21(-0.59%) |
Sep 05, 2007 | 35.02 | 35.02 | 34.34 | 34.61 | 13,053 | -0.59(-1.67%) |
Sep 04, 2007 | 34.34 | 35.60 | 31.98 | 35.20 | 45,531 | +1.07(+3.15%) |
Aug 31, 2007 | 34.26 | 34.26 | 33.43 | 34.13 | 12,043 | +0.29(+0.86%) |
Aug 30, 2007 | 34.28 | 35.42 | 33.35 | 33.84 | 35,183 | -0.75(-2.16%) |
Aug 29, 2007 | 33.00 | 34.72 | 32.70 | 34.58 | 10,595 | +1.68(+5.11%) |
Aug 28, 2007 | 33.90 | 33.90 | 32.79 | 32.90 | 27,270 | -1.14(-3.35%) |
Aug 27, 2007 | 33.19 | 34.98 | 32.89 | 34.04 | 12,340 | +0.81(+2.45%) |
Aug 24, 2007 | 32.89 | 33.35 | 32.69 | 33.23 | 38,153 | +0.28(+0.85%) |
Aug 23, 2007 | 34.17 | 34.39 | 32.61 | 32.95 | 20,395 | -1.47(-4.26%) |
Aug 22, 2007 | 36.22 | 36.52 | 34.35 | 34.42 | 20,378 | -1.09(-3.08%) |
Aug 21, 2007 | 36.42 | 36.68 | 35.20 | 35.51 | 8,889 | -0.98(-2.69%) |
Aug 20, 2007 | 36.77 | 36.77 | 34.95 | 36.49 | 12,905 | +0.38(+1.06%) |
Aug 17, 2007 | 36.94 | 36.96 | 34.75 | 36.11 | 34,131 | +0.41(+1.15%) |
Aug 16, 2007 | 32.41 | 36.30 | 32.41 | 35.70 | 31,690 | +2.80(+8.52%) |
Aug 15, 2007 | 35.50 | 35.50 | 32.85 | 32.89 | 18,355 | -0.97(-2.87%) |
Aug 14, 2007 | 33.32 | 34.12 | 32.91 | 33.86 | 28,747 | +0.41(+1.23%) |
Aug 13, 2007 | 35.28 | 35.42 | 33.03 | 33.45 | 11,943 | -1.21(-3.48%) |
Aug 10, 2007 | 32.25 | 34.72 | 32.14 | 34.66 | 18,232 | +1.68(+5.10%) |
Aug 09, 2007 | 33.07 | 34.26 | 32.55 | 32.98 | 60,877 | -0.49(-1.45%) |
Aug 08, 2007 | 34.37 | 34.37 | 32.72 | 33.46 | 36,268 | -0.65(-1.92%) |
Aug 07, 2007 | 33.51 | 34.66 | 33.29 | 34.12 | 20,421 | +0.35(+1.02%) |
Aug 06, 2007 | 32.92 | 33.85 | 32.58 | 33.77 | 14,197 | +0.89(+2.70%) |
Aug 03, 2007 | 32.95 | 33.48 | 32.67 | 32.88 | 24,864 | -0.53(-1.59%) |
Aug 02, 2007 | 32.84 | 33.42 | 32.47 | 33.42 | 16,663 | +0.46(+1.39%) |
Aug 01, 2007 | 32.95 | 33.75 | 32.41 | 32.96 | 20,024 | +0.14(+0.43%) |
Jul 31, 2007 | 33.35 | 33.57 | 32.71 | 32.82 | 24,165 | -0.68(-2.04%) |
Jul 30, 2007 | 33.57 | 33.70 | 32.90 | 33.50 | 9,401 | +0.10(+0.31%) |
Jul 27, 2007 | 32.81 | 33.70 | 32.76 | 33.40 | 25,334 | +0.47(+1.42%) |
Jul 26, 2007 | 32.52 | 33.96 | 32.52 | 32.93 | 18,716 | +0.03(+0.09%) |
Jul 25, 2007 | 32.86 | 33.29 | 32.71 | 32.90 | 11,933 | +0.18(+0.54%) |
Jul 24, 2007 | 33.08 | 33.37 | 32.64 | 32.72 | 23,194 | -0.52(-1.57%) |
Jul 23, 2007 | 32.92 | 33.90 | 32.92 | 33.25 | 12,763 | +0.06(+0.17%) |
Jul 20, 2007 | 34.11 | 34.11 | 32.97 | 33.19 | 11,765 | -0.99(-2.90%) |
Jul 19, 2007 | 33.79 | 34.42 | 33.52 | 34.18 | 5,886 | +0.26(+0.77%) |
Jul 18, 2007 | 32.97 | 34.04 | 32.82 | 33.92 | 10,826 | +0.83(+2.51%) |
Jul 17, 2007 | 33.54 | 33.83 | 32.88 | 33.09 | 12,389 | -0.44(-1.31%) |
Jul 16, 2007 | 33.73 | 34.13 | 33.17 | 33.53 | 7,640 | -0.25(-0.75%) |
Jul 13, 2007 | 34.72 | 34.72 | 33.58 | 33.78 | 11,958 | -0.82(-2.38%) |
Jul 12, 2007 | 33.72 | 34.65 | 33.33 | 34.60 | 16,094 | +1.02(+3.03%) |
Jul 11, 2007 | 33.37 | 33.58 | 33.32 | 33.58 | 8,108 | +0.21(+0.62%) |
Jul 10, 2007 | 33.49 | 33.65 | 33.37 | 33.38 | 9,349 | -0.37(-1.11%) |
Jul 09, 2007 | 34.56 | 34.64 | 33.30 | 33.75 | 13,644 | -0.81(-2.35%) |
Jul 06, 2007 | 35.88 | 36.11 | 34.57 | 34.57 | 13,070 | -1.40(-3.90%) |
Jul 05, 2007 | 36.22 | 36.44 | 35.77 | 35.97 | 8,432 | -0.36(-0.98%) |
Jul 03, 2007 | 36.28 | 36.32 | 36.19 | 36.32 | 3,959 | +0.13(+0.36%) |
Jul 02, 2007 | 36.28 | 36.85 | 36.16 | 36.19 | 12,119 | +0.03(+0.08%) |
Jun 29, 2007 | 36.85 | 36.85 | 36.13 | 36.16 | 12,059 | -0.55(-1.50%) |
Jun 28, 2007 | 35.96 | 36.71 | 35.66 | 36.71 | 20,834 | +0.70(+1.95%) |
Jun 27, 2007 | 33.67 | 36.20 | 33.64 | 36.01 | 11,480 | +1.88(+5.50%) |
Jun 26, 2007 | 34.96 | 35.07 | 33.90 | 34.14 | 19,649 | -0.69(-1.99%) |
Jun 25, 2007 | 34.82 | 35.98 | 34.63 | 34.83 | 20,209 | +0.01(+0.03%) |
Jun 22, 2007 | 36.28 | 36.91 | 34.82 | 34.82 | 93,104 | -1.68(-4.61%) |
Jun 21, 2007 | 34.96 | 36.80 | 34.96 | 36.50 | 11,652 | +1.44(+4.10%) |
Jun 20, 2007 | 36.24 | 36.60 | 35.02 | 35.06 | 22,687 | -1.38(-3.79%) |
Jun 19, 2007 | 32.98 | 36.54 | 32.98 | 36.44 | 47,086 | +3.34(+10.08%) |
Jun 18, 2007 | 32.80 | 33.38 | 32.80 | 33.11 | 24,078 | -0.22(-0.67%) |
Jun 15, 2007 | 33.41 | 33.43 | 32.56 | 33.33 | 34,244 | +0.64(+1.94%) |
Jun 14, 2007 | 32.67 | 33.24 | 32.56 | 32.70 | 21,937 | -0.12(-0.37%) |
Jun 13, 2007 | 33.11 | 33.62 | 32.47 | 32.82 | 32,532 | -0.19(-0.57%) |
Jun 12, 2007 | 32.93 | 33.05 | 32.15 | 33.00 | 28,679 | -0.08(-0.25%) |
Jun 11, 2007 | 32.77 | 33.09 | 32.40 | 33.09 | 19,669 | +0.20(+0.60%) |
Jun 08, 2007 | 32.93 | 33.33 | 32.60 | 32.89 | 18,081 | -0.36(-1.07%) |
Jun 07, 2007 | 33.87 | 33.87 | 32.38 | 33.25 | 23,026 | -0.10(-0.31%) |
Jun 06, 2007 | 33.17 | 33.68 | 33.15 | 33.35 | 10,688 | -0.12(-0.36%) |
Jun 05, 2007 | 34.13 | 34.35 | 32.86 | 33.47 | 31,648 | -0.79(-2.32%) |
Jun 04, 2007 | 34.36 | 34.41 | 33.53 | 34.27 | 11,590 | +0.13(+0.38%) |
Jun 01, 2007 | 34.81 | 35.28 | 33.68 | 34.14 | 20,546 | -0.28(-0.81%) |
May 31, 2007 | 33.58 | 34.81 | 33.58 | 34.42 | 25,402 | +0.97(+2.91%) |
May 30, 2007 | 33.27 | 33.80 | 33.19 | 33.44 | 60,851 | -0.38(-1.13%) |
May 29, 2007 | 33.96 | 33.96 | 33.63 | 33.83 | 12,823 | +0.23(+0.70%) |
May 25, 2007 | 33.94 | 34.11 | 33.49 | 33.59 | 8,041 | +0.07(+0.20%) |
May 24, 2007 | 33.72 | 33.74 | 33.06 | 33.53 | 12,781 | -0.01(-0.03%) |
May 23, 2007 | 34.09 | 34.09 | 33.41 | 33.54 | 14,814 | -0.45(-1.32%) |
May 22, 2007 | 33.45 | 33.99 | 33.10 | 33.99 | 17,707 | +0.23(+0.69%) |
May 21, 2007 | 33.93 | 34.25 | 33.60 | 33.75 | 9,836 | -0.32(-0.93%) |
May 18, 2007 | 34.29 | 34.29 | 33.48 | 34.07 | 16,922 | -0.21(-0.60%) |
May 17, 2007 | 34.11 | 34.29 | 33.45 | 34.28 | 17,498 | -0.13(-0.38%) |
May 16, 2007 | 33.75 | 34.41 | 33.29 | 34.41 | 9,084 | +0.99(+2.96%) |
May 15, 2007 | 33.71 | 34.03 | 33.34 | 33.42 | 13,553 | -0.03(-0.08%) |
May 14, 2007 | 33.69 | 33.88 | 33.19 | 33.44 | 10,400 | -0.22(-0.67%) |
May 11, 2007 | 33.46 | 34.06 | 33.15 | 33.67 | 10,724 | +0.21(+0.61%) |
May 10, 2007 | 33.72 | 33.80 | 33.26 | 33.46 | 29,130 | -0.63(-1.84%) |
May 09, 2007 | 34.16 | 34.37 | 33.67 | 34.09 | 2,382 | -0.21(-0.63%) |
May 08, 2007 | 33.33 | 34.30 | 32.93 | 34.30 | 22,016 | +0.58(+1.72%) |
May 07, 2007 | 34.21 | 34.21 | 33.39 | 33.72 | 15,267 | -0.58(-1.69%) |
May 04, 2007 | 35.21 | 35.51 | 33.79 | 34.30 | 6,035 | -0.97(-2.75%) |
May 03, 2007 | 35.12 | 35.53 | 34.75 | 35.28 | 13,570 | +0.38(+1.10%) |
May 02, 2007 | 34.11 | 34.93 | 33.54 | 34.89 | 8,249 | +0.71(+2.08%) |
May 01, 2007 | 33.29 | 34.28 | 32.87 | 34.18 | 14,313 | +0.78(+2.32%) |
Apr 30, 2007 | 34.03 | 34.03 | 33.41 | 33.41 | 20,396 | -0.66(-1.95%) |
Apr 27, 2007 | 34.63 | 34.65 | 33.37 | 34.07 | 9,552 | -0.45(-1.30%) |
Apr 26, 2007 | 35.14 | 35.70 | 33.88 | 34.52 | 11,353 | -0.73(-2.07%) |
Apr 25, 2007 | 34.49 | 35.37 | 34.28 | 35.25 | 6,236 | +0.88(+2.56%) |
Apr 24, 2007 | 34.21 | 34.49 | 34.05 | 34.37 | 4,467 | -0.03(-0.08%) |
Apr 23, 2007 | 34.47 | 34.83 | 34.33 | 34.40 | 4,880 | -0.27(-0.78%) |
Apr 20, 2007 | 34.58 | 34.67 | 34.21 | 34.67 | 7,375 | +0.64(+1.87%) |
Apr 19, 2007 | 33.95 | 34.39 | 33.92 | 34.03 | 8,486 | -0.06(-0.16%) |
Apr 18, 2007 | 33.90 | 34.37 | 33.72 | 34.09 | 8,662 | +0.40(+1.19%) |
Apr 17, 2007 | 34.90 | 34.90 | 33.53 | 33.69 | 17,185 | -1.94(-5.45%) |
Apr 16, 2007 | 34.55 | 35.73 | 34.14 | 35.63 | 7,599 | +1.45(+4.24%) |
Apr 13, 2007 | 33.57 | 34.22 | 33.38 | 34.18 | 2,258 | +0.49(+1.44%) |
Apr 12, 2007 | 33.49 | 33.70 | 33.15 | 33.70 | 4,857 | +0.16(+0.47%) |
Apr 11, 2007 | 34.56 | 34.56 | 33.45 | 33.54 | 6,802 | -1.10(-3.18%) |
Apr 10, 2007 | 34.93 | 34.93 | 34.60 | 34.64 | 3,881 | -0.46(-1.30%) |
Apr 09, 2007 | 36.53 | 36.53 | 35.04 | 35.10 | 31,552 | -1.28(-3.52%) |
Apr 05, 2007 | 36.23 | 36.55 | 36.21 | 36.38 | 1,369 | +0.07(+0.18%) |
Apr 04, 2007 | 36.94 | 36.95 | 36.14 | 36.31 | 3,102 | -0.78(-2.12%) |
Apr 03, 2007 | 34.55 | 37.17 | 34.55 | 37.10 | 6,420 | +2.67(+7.76%) |
Apr 02, 2007 | 35.40 | 35.40 | 34.17 | 34.43 | 4,504 | -0.97(-2.75%) |
Mar 30, 2007 | 35.27 | 36.00 | 34.90 | 35.40 | 11,690 | +0.27(+0.77%) |
Mar 29, 2007 | 36.99 | 37.14 | 34.83 | 35.13 | 6,646 | -1.72(-4.67%) |
Mar 28, 2007 | 38.34 | 38.34 | 36.84 | 36.85 | 29,666 | -1.48(-3.85%) |
Mar 27, 2007 | 39.40 | 39.40 | 38.32 | 38.32 | 4,186 | -1.23(-3.12%) |
Mar 26, 2007 | 38.17 | 39.71 | 37.98 | 39.56 | 4,635 | +1.24(+3.24%) |
Mar 23, 2007 | 37.99 | 38.31 | 37.87 | 38.31 | 3,701 | +0.18(+0.47%) |
Mar 22, 2007 | 37.94 | 38.17 | 37.51 | 38.14 | 6,249 | +0.36(+0.94%) |
Mar 21, 2007 | 35.93 | 37.78 | 35.64 | 37.78 | 5,323 | +1.97(+5.51%) |
Mar 20, 2007 | 36.00 | 36.15 | 35.32 | 35.81 | 3,114 | -0.13(-0.36%) |
Mar 19, 2007 | 35.21 | 36.52 | 35.21 | 35.94 | 9,848 | +0.89(+2.53%) |
Mar 16, 2007 | 34.85 | 35.23 | 34.58 | 35.05 | 25,495 | +0.29(+0.83%) |
Mar 15, 2007 | 33.36 | 34.76 | 33.36 | 34.76 | 4,172 | +1.46(+4.38%) |
Mar 14, 2007 | 32.29 | 33.30 | 32.29 | 33.30 | 10,946 | +0.90(+2.77%) |
Mar 13, 2007 | 33.33 | 33.29 | 32.40 | 32.41 | 21,150 | -0.93(-2.78%) |
Mar 12, 2007 | 32.47 | 33.36 | 32.45 | 33.33 | 3,998 | +0.85(+2.62%) |
Mar 09, 2007 | 32.43 | 33.01 | 32.43 | 32.48 | 4,750 | +0.21(+0.64%) |
Mar 08, 2007 | 33.00 | 33.00 | 31.82 | 32.28 | 10,992 | -0.56(-1.71%) |
Mar 07, 2007 | 33.76 | 33.86 | 32.52 | 32.84 | 22,934 | -1.06(-3.12%) |
Mar 06, 2007 | 32.81 | 34.51 | 32.44 | 33.89 | 10,856 | +1.58(+4.89%) |
Mar 05, 2007 | 33.16 | 33.17 | 32.26 | 32.31 | 11,707 | -1.41(-4.18%) |
Mar 02, 2007 | 35.07 | 35.47 | 33.72 | 33.72 | 13,321 | -1.65(-4.68%) |
Mar 01, 2007 | 36.46 | 37.38 | 35.38 | 35.38 | 4,177 | -1.24(-3.39%) |
Feb 28, 2007 | 39.56 | 39.56 | 36.62 | 36.62 | 10,196 | -2.79(-7.09%) |
Feb 27, 2007 | 40.18 | 40.18 | 39.36 | 39.42 | 10,186 | -1.25(-3.08%) |
Feb 26, 2007 | 40.65 | 40.67 | 40.40 | 40.67 | 4,465 | -0.21(-0.50%) |
Feb 23, 2007 | 40.56 | 40.90 | 40.25 | 40.87 | 4,659 | +0.55(+1.37%) |
Feb 22, 2007 | 39.93 | 40.32 | 39.44 | 40.32 | 3,451 | +0.40(+1.01%) |
Feb 21, 2007 | 39.79 | 40.13 | 39.71 | 39.92 | 1,444 | -0.03(-0.07%) |
Feb 20, 2007 | 39.14 | 39.95 | 39.14 | 39.95 | 1,498 | +0.65(+1.66%) |
Feb 16, 2007 | 39.13 | 39.29 | 39.06 | 39.29 | 4,451 | +0.26(+0.66%) |
Feb 15, 2007 | 38.80 | 39.04 | 38.68 | 39.04 | 4,571 | +0.45(+1.17%) |
Feb 14, 2007 | 38.82 | 38.82 | 38.03 | 38.58 | 8,937 | -0.28(-0.72%) |
Feb 13, 2007 | 39.85 | 39.85 | 38.63 | 38.86 | 11,299 | -0.82(-2.07%) |
Feb 12, 2007 | 41.01 | 41.04 | 39.67 | 39.69 | 6,467 | -1.17(-2.86%) |
Feb 09, 2007 | 42.37 | 42.74 | 40.83 | 40.85 | 4,004 | -1.78(-4.16%) |
Feb 08, 2007 | 41.32 | 42.63 | 41.27 | 42.63 | 5,313 | +1.33(+3.21%) |
Feb 07, 2007 | 40.05 | 41.30 | 40.05 | 41.30 | 4,361 | +1.19(+2.96%) |
Feb 06, 2007 | 39.81 | 40.12 | 39.65 | 40.12 | 2,323 | +0.47(+1.18%) |
Feb 05, 2007 | 41.08 | 41.39 | 39.42 | 39.65 | 15,289 | -1.60(-3.87%) |
Feb 02, 2007 | 43.92 | 43.92 | 41.05 | 41.25 | 26,098 | -2.67(-6.09%) |
Feb 01, 2007 | 41.43 | 43.92 | 41.43 | 43.92 | 8,026 | +2.44(+5.88%) |
Jan 31, 2007 | 40.22 | 41.48 | 40.22 | 41.48 | 5,997 | +1.10(+2.73%) |
Jan 30, 2007 | 38.94 | 40.38 | 38.94 | 40.38 | 2,676 | +1.56(+4.02%) |
Jan 29, 2007 | 38.09 | 38.83 | 38.09 | 38.82 | 4,652 | +0.64(+1.66%) |
Jan 26, 2007 | 38.19 | 38.74 | 38.02 | 38.18 | 7,442 | -0.16(-0.41%) |
Jan 25, 2007 | 39.12 | 39.74 | 37.96 | 38.34 | 9,396 | -0.93(-2.38%) |
Jan 24, 2007 | 39.10 | 39.29 | 39.10 | 39.28 | 1,609 | +0.16(+0.41%) |
Jan 23, 2007 | 37.31 | 39.21 | 37.31 | 39.12 | 6,576 | +1.83(+4.91%) |
Jan 22, 2007 | 37.85 | 38.01 | 37.13 | 37.28 | 10,059 | -0.82(-2.16%) |
Jan 19, 2007 | 37.84 | 38.83 | 37.84 | 38.11 | 11,916 | +0.16(+0.42%) |
Jan 18, 2007 | 38.71 | 39.13 | 37.77 | 37.95 | 10,309 | -1.01(-2.59%) |
Jan 17, 2007 | 39.38 | 39.40 | 38.77 | 38.96 | 5,907 | -0.28(-0.71%) |
Jan 16, 2007 | 39.53 | 40.09 | 38.99 | 39.24 | 17,562 | +0.03(+0.07%) |
Jan 12, 2007 | 37.72 | 39.57 | 37.72 | 39.21 | 9,986 | +1.42(+3.76%) |
Jan 11, 2007 | 40.20 | 40.20 | 37.19 | 37.79 | 22,132 | -2.09(-5.25%) |
Jan 10, 2007 | 39.85 | 40.40 | 39.65 | 39.88 | 8,310 | +0.36(+0.90%) |
Jan 09, 2007 | 39.74 | 40.31 | 38.54 | 39.53 | 14,591 | -0.65(-1.63%) |
Jan 08, 2007 | 40.59 | 41.00 | 40.14 | 40.18 | 8,537 | -0.48(-1.17%) |
Jan 05, 2007 | 42.99 | 42.99 | 40.55 | 40.66 | 14,012 | -2.21(-5.14%) |
Jan 04, 2007 | 41.68 | 43.14 | 41.47 | 42.86 | 10,717 | +0.84(+2.00%) |