Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 29.83 | 30.92 | 29.69 | 30.87 | 12,513,433 | +0.70(+2.34%) |
Jan 30, 2008 | 30.28 | 30.80 | 30.05 | 30.17 | 9,004,538 | -0.56(-1.82%) |
Jan 29, 2008 | 30.59 | 30.82 | 30.21 | 30.73 | 8,699,599 | +0.02(+0.06%) |
Jan 28, 2008 | 30.29 | 30.82 | 29.89 | 30.71 | 7,560,966 | +0.16(+0.54%) |
Jan 25, 2008 | 31.32 | 31.39 | 30.33 | 30.54 | 9,601,598 | -0.14(-0.44%) |
Jan 24, 2008 | 30.33 | 30.70 | 29.80 | 30.68 | 10,572,463 | +1.05(+3.54%) |
Jan 23, 2008 | 28.41 | 30.03 | 27.93 | 29.63 | 24,605,076 | -0.53(-1.76%) |
Jan 22, 2008 | 28.43 | 30.38 | 28.19 | 30.16 | 24,171,524 | -1.23(-3.91%) |
Jan 21, 2008 | 31.72 | 31.87 | 31.00 | 31.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.72 | 31.87 | 31.00 | 31.39 | 9,941,859 | +0.28(+0.88%) |
Jan 17, 2008 | 31.81 | 32.27 | 31.11 | 31.11 | 14,987,821 | -0.71(-2.23%) |
Jan 16, 2008 | 32.57 | 32.70 | 31.67 | 31.82 | 12,422,801 | -0.70(-2.14%) |
Jan 15, 2008 | 33.16 | 33.21 | 32.52 | 32.52 | 8,350,142 | -1.39(-4.09%) |
Jan 14, 2008 | 34.07 | 34.15 | 33.68 | 33.90 | 4,374,043 | +0.04(+0.11%) |
Jan 11, 2008 | 34.15 | 34.19 | 33.82 | 33.86 | 6,575,223 | -0.64(-1.85%) |
Jan 10, 2008 | 34.36 | 34.61 | 34.14 | 34.50 | 9,859,422 | -0.15(-0.45%) |
Jan 09, 2008 | 34.25 | 34.76 | 34.20 | 34.66 | 14,837,497 | -0.97(-2.71%) |
Jan 08, 2008 | 36.56 | 36.62 | 35.58 | 35.62 | 6,290,825 | -0.58(-1.60%) |
Jan 07, 2008 | 36.31 | 36.34 | 35.89 | 36.20 | 11,771,691 | +0.64(+1.79%) |
Jan 04, 2008 | 36.49 | 36.50 | 35.52 | 35.56 | 8,863,897 | -0.53(-1.46%) |
Jan 03, 2008 | 36.27 | 36.32 | 36.04 | 36.09 | 7,457,418 | +0.68(+1.91%) |
Jan 02, 2008 | 35.62 | 35.70 | 35.22 | 35.41 | 4,695,676 | +0.09(+0.26%) |
Jan 01, 2008 | 36.08 | 36.08 | 35.15 | 35.32 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.08 | 35.15 | 35.32 | 3,134,834 | -0.38(-1.05%) |
Dec 28, 2007 | 35.57 | 35.84 | 35.47 | 35.70 | 4,109,186 | -0.04(-0.11%) |
Dec 27, 2007 | 35.60 | 35.95 | 35.48 | 35.74 | 3,334,299 | +0.18(+0.50%) |
Dec 26, 2007 | 35.37 | 35.68 | 35.33 | 35.56 | 2,766,129 | +0.11(+0.30%) |
Dec 24, 2007 | 35.28 | 35.47 | 35.09 | 35.45 | 1,599,207 | +0.03(+0.08%) |
Dec 21, 2007 | 35.56 | 35.68 | 35.32 | 35.42 | 9,174,539 | +0.36(+1.02%) |
Dec 20, 2007 | 35.02 | 35.12 | 34.87 | 35.07 | 4,680,759 | +0.05(+0.15%) |
Dec 19, 2007 | 35.14 | 35.41 | 34.80 | 35.01 | 6,832,825 | -0.42(-1.20%) |
Dec 18, 2007 | 35.67 | 35.83 | 35.04 | 35.44 | 4,017,555 | +0.07(+0.19%) |
Dec 17, 2007 | 35.64 | 35.66 | 35.27 | 35.37 | 5,607,662 | -0.44(-1.23%) |
Dec 14, 2007 | 36.07 | 36.24 | 35.73 | 35.81 | 6,023,050 | -0.45(-1.25%) |
Dec 13, 2007 | 36.20 | 36.42 | 35.88 | 36.26 | 5,627,727 | -0.47(-1.29%) |
Dec 12, 2007 | 36.83 | 36.93 | 36.42 | 36.74 | 9,856,491 | +0.77(+2.15%) |
Dec 11, 2007 | 36.76 | 36.77 | 35.85 | 35.96 | 14,310,104 | -0.43(-1.18%) |
Dec 10, 2007 | 36.34 | 36.69 | 36.30 | 36.39 | 4,136,712 | -0.01(-0.03%) |
Dec 07, 2007 | 36.26 | 36.46 | 36.12 | 36.40 | 6,199,193 | +0.34(+0.94%) |
Dec 06, 2007 | 35.60 | 36.20 | 35.59 | 36.06 | 4,608,837 | +0.50(+1.40%) |
Dec 05, 2007 | 35.12 | 35.78 | 35.12 | 35.57 | 5,770,382 | +0.64(+1.84%) |
Dec 04, 2007 | 35.25 | 35.30 | 34.88 | 34.93 | 4,711,973 | -0.48(-1.35%) |
Dec 03, 2007 | 35.18 | 35.46 | 35.15 | 35.40 | 5,516,226 | +0.29(+0.83%) |
Nov 30, 2007 | 35.40 | 35.40 | 34.97 | 35.11 | 7,474,344 | +0.20(+0.58%) |
Nov 29, 2007 | 34.78 | 35.23 | 34.69 | 34.91 | 6,189,452 | -0.08(-0.23%) |
Nov 28, 2007 | 34.49 | 35.02 | 34.42 | 34.99 | 6,355,370 | +0.83(+2.42%) |
Nov 27, 2007 | 34.00 | 34.19 | 33.70 | 34.17 | 6,212,303 | +0.14(+0.40%) |
Nov 26, 2007 | 34.66 | 34.96 | 34.00 | 34.03 | 6,362,581 | -0.39(-1.14%) |
Nov 23, 2007 | 34.16 | 34.55 | 34.03 | 34.42 | 2,589,457 | +0.10(+0.28%) |
Nov 21, 2007 | 34.80 | 34.91 | 34.27 | 34.33 | 6,417,117 | -0.34(-0.97%) |
Nov 20, 2007 | 34.06 | 34.85 | 34.03 | 34.66 | 8,881,093 | +0.72(+2.13%) |
Nov 19, 2007 | 34.64 | 34.70 | 33.77 | 33.94 | 9,968,279 | -1.03(-2.95%) |
Nov 16, 2007 | 35.12 | 35.17 | 34.66 | 34.97 | 7,691,943 | +0.54(+1.56%) |
Nov 15, 2007 | 34.87 | 35.08 | 34.24 | 34.44 | 9,004,598 | -1.08(-3.04%) |
Nov 14, 2007 | 35.94 | 36.02 | 35.37 | 35.52 | 5,282,200 | -0.03(-0.10%) |
Nov 13, 2007 | 34.85 | 35.57 | 34.79 | 35.55 | 8,689,266 | +0.74(+2.14%) |
Nov 12, 2007 | 35.04 | 35.23 | 34.81 | 34.81 | 9,597,608 | -1.46(-4.02%) |
Nov 09, 2007 | 36.51 | 36.62 | 36.02 | 36.27 | 7,008,159 | -0.85(-2.30%) |
Nov 08, 2007 | 37.33 | 37.50 | 36.72 | 37.12 | 9,864,089 | -0.36(-0.97%) |
Nov 07, 2007 | 38.26 | 38.50 | 37.46 | 37.48 | 10,903,684 | -0.99(-2.57%) |
Nov 06, 2007 | 38.50 | 38.51 | 38.10 | 38.47 | 9,086,045 | +0.44(+1.16%) |
Nov 05, 2007 | 37.90 | 38.24 | 37.68 | 38.03 | 12,384,502 | +0.19(+0.51%) |
Nov 02, 2007 | 37.71 | 38.04 | 37.54 | 37.84 | 14,265,048 | +0.96(+2.60%) |
Nov 01, 2007 | 37.65 | 37.65 | 36.85 | 36.88 | 8,970,921 | -0.77(-2.04%) |
Oct 31, 2007 | 37.10 | 37.75 | 37.02 | 37.65 | 7,864,811 | +0.66(+1.77%) |
Oct 30, 2007 | 37.44 | 37.46 | 36.95 | 36.99 | 6,871,953 | -0.76(-2.01%) |
Oct 29, 2007 | 37.81 | 37.93 | 37.63 | 37.75 | 7,535,418 | +0.20(+0.54%) |
Oct 26, 2007 | 37.32 | 37.57 | 37.14 | 37.55 | 14,629,432 | +0.93(+2.53%) |
Oct 25, 2007 | 36.66 | 36.70 | 36.24 | 36.62 | 7,787,779 | +0.14(+0.38%) |
Oct 24, 2007 | 36.50 | 36.64 | 36.10 | 36.48 | 11,211,803 | +0.06(+0.17%) |
Oct 23, 2007 | 36.47 | 36.52 | 36.14 | 36.42 | 9,448,610 | +0.75(+2.11%) |
Oct 22, 2007 | 35.48 | 35.73 | 35.25 | 35.66 | 8,900,170 | -0.47(-1.30%) |
Oct 19, 2007 | 36.77 | 36.77 | 36.05 | 36.13 | 12,046,213 | -0.56(-1.53%) |
Oct 18, 2007 | 36.38 | 36.76 | 36.31 | 36.69 | 7,567,133 | +0.17(+0.48%) |
Oct 17, 2007 | 36.74 | 36.80 | 36.15 | 36.52 | 9,880,110 | -0.32(-0.86%) |
Oct 16, 2007 | 36.98 | 37.01 | 36.80 | 36.84 | 11,785,520 | +0.19(+0.51%) |
Oct 15, 2007 | 37.10 | 37.12 | 36.45 | 36.65 | 13,032,273 | +0.24(+0.65%) |
Oct 12, 2007 | 36.02 | 36.47 | 35.92 | 36.41 | 20,924,490 | +1.74(+5.03%) |
Oct 11, 2007 | 34.84 | 35.27 | 34.52 | 34.67 | 10,779,607 | +0.23(+0.66%) |
Oct 10, 2007 | 34.16 | 34.64 | 34.15 | 34.44 | 9,524,325 | +0.08(+0.24%) |
Oct 09, 2007 | 33.90 | 34.41 | 33.89 | 34.36 | 7,901,480 | +0.73(+2.18%) |
Oct 08, 2007 | 33.69 | 33.78 | 33.41 | 33.63 | 3,918,320 | -0.27(-0.78%) |
Oct 05, 2007 | 33.81 | 33.92 | 33.73 | 33.89 | 6,965,350 | +0.49(+1.46%) |
Oct 04, 2007 | 33.45 | 33.48 | 33.10 | 33.41 | 9,830,603 | +0.76(+2.34%) |
Oct 03, 2007 | 32.46 | 32.93 | 32.46 | 32.64 | 8,580,488 | -0.54(-1.63%) |
Oct 02, 2007 | 32.99 | 33.27 | 32.91 | 33.18 | 6,645,711 | -0.42(-1.25%) |
Oct 01, 2007 | 33.41 | 33.70 | 33.27 | 33.60 | 5,373,992 | +0.13(+0.37%) |
Sep 28, 2007 | 33.42 | 33.67 | 33.17 | 33.48 | 5,516,139 | +0.20(+0.59%) |
Sep 27, 2007 | 33.31 | 33.41 | 33.06 | 33.28 | 5,896,435 | +0.16(+0.50%) |
Sep 26, 2007 | 33.33 | 33.43 | 32.85 | 33.12 | 8,714,974 | -0.35(-1.05%) |
Sep 25, 2007 | 33.33 | 33.47 | 33.19 | 33.47 | 12,225,184 | -0.92(-2.68%) |
Sep 24, 2007 | 34.66 | 34.69 | 34.35 | 34.39 | 4,788,160 | -0.08(-0.24%) |
Sep 21, 2007 | 34.91 | 34.81 | 34.41 | 34.47 | 8,429,309 | +0.17(+0.51%) |
Sep 20, 2007 | 34.35 | 34.49 | 34.24 | 34.30 | 5,687,623 | +0.25(+0.74%) |
Sep 19, 2007 | 33.89 | 34.44 | 33.86 | 34.05 | 8,666,181 | +0.28(+0.83%) |
Sep 18, 2007 | 32.90 | 33.90 | 32.99 | 33.77 | 7,821,311 | +0.79(+2.39%) |
Sep 17, 2007 | 32.99 | 33.20 | 32.75 | 32.98 | 4,673,397 | -0.23(-0.70%) |
Sep 14, 2007 | 32.99 | 33.44 | 32.90 | 33.21 | 5,952,988 | -0.36(-1.08%) |
Sep 13, 2007 | 33.54 | 33.75 | 33.46 | 33.57 | 5,105,313 | +0.06(+0.19%) |
Sep 12, 2007 | 33.13 | 33.59 | 33.08 | 33.51 | 9,079,980 | +0.12(+0.35%) |
Sep 11, 2007 | 32.95 | 33.43 | 32.90 | 33.40 | 7,754,607 | +0.41(+1.23%) |
Sep 10, 2007 | 33.20 | 33.21 | 32.66 | 32.99 | 6,973,305 | +0.06(+0.19%) |
Sep 07, 2007 | 33.01 | 33.13 | 32.71 | 32.93 | 8,362,605 | -0.07(-0.22%) |
Sep 06, 2007 | 33.02 | 33.19 | 32.87 | 33.00 | 6,293,964 | +0.16(+0.50%) |
Sep 05, 2007 | 32.75 | 32.91 | 32.57 | 32.84 | 5,650,336 | -0.05(-0.16%) |
Sep 04, 2007 | 32.25 | 32.99 | 32.23 | 32.89 | 7,300,733 | +0.37(+1.14%) |
Aug 31, 2007 | 32.64 | 32.71 | 32.38 | 32.52 | 5,948,845 | +0.46(+1.43%) |
Aug 30, 2007 | 31.69 | 32.31 | 31.66 | 32.06 | 7,031,018 | +0.08(+0.24%) |
Aug 29, 2007 | 31.55 | 32.00 | 31.45 | 31.98 | 6,320,065 | +0.69(+2.21%) |
Aug 28, 2007 | 31.88 | 31.97 | 31.26 | 31.29 | 5,745,627 | -0.91(-2.83%) |
Aug 27, 2007 | 32.33 | 32.33 | 32.02 | 32.20 | 3,526,177 | -0.16(-0.49%) |
Aug 24, 2007 | 31.88 | 32.42 | 32.06 | 32.36 | 8,787,271 | +0.56(+1.76%) |
Aug 23, 2007 | 31.81 | 31.89 | 31.45 | 31.80 | 6,188,307 | +0.29(+0.93%) |
Aug 22, 2007 | 31.31 | 31.56 | 31.21 | 31.51 | 5,830,560 | +0.59(+1.90%) |
Aug 21, 2007 | 30.88 | 31.07 | 30.74 | 30.92 | 6,229,953 | -0.27(-0.85%) |
Aug 20, 2007 | 31.42 | 31.43 | 30.75 | 31.18 | 7,170,460 | +0.01(+0.03%) |
Aug 17, 2007 | 30.85 | 31.35 | 30.69 | 31.17 | 10,597,438 | +0.76(+2.51%) |
Aug 16, 2007 | 30.48 | 30.53 | 29.49 | 30.41 | 15,994,246 | -0.33(-1.08%) |
Aug 15, 2007 | 30.85 | 31.43 | 30.71 | 30.75 | 10,177,385 | -0.45(-1.44%) |
Aug 14, 2007 | 31.78 | 31.84 | 31.16 | 31.19 | 7,571,276 | -0.41(-1.30%) |
Aug 13, 2007 | 31.46 | 31.97 | 31.53 | 31.60 | 8,513,827 | +0.12(+0.37%) |
Aug 10, 2007 | 31.53 | 31.59 | 30.93 | 31.49 | 10,329,109 | -0.20(-0.62%) |
Aug 09, 2007 | 32.00 | 32.24 | 31.62 | 31.69 | 12,573,044 | -1.19(-3.61%) |
Aug 08, 2007 | 32.35 | 33.17 | 32.41 | 32.87 | 12,699,265 | +0.04(+0.12%) |
Aug 07, 2007 | 32.08 | 33.07 | 32.06 | 32.84 | 10,868,776 | +0.23(+0.71%) |
Aug 06, 2007 | 32.42 | 32.61 | 31.92 | 32.60 | 13,686,947 | +0.50(+1.56%) |
Aug 03, 2007 | 32.47 | 33.06 | 32.08 | 32.10 | 11,765,814 | -1.20(-3.60%) |
Aug 02, 2007 | 33.39 | 33.40 | 32.88 | 33.30 | 11,959,874 | -0.35(-1.03%) |
Aug 01, 2007 | 33.74 | 33.95 | 32.99 | 33.65 | 13,509,302 | +0.14(+0.43%) |
Jul 31, 2007 | 33.77 | 34.12 | 33.45 | 33.50 | 8,785,059 | -0.25(-0.73%) |
Jul 30, 2007 | 33.57 | 33.83 | 33.31 | 33.75 | 7,951,930 | +0.22(+0.66%) |
Jul 27, 2007 | 34.10 | 34.24 | 33.21 | 33.53 | 13,434,299 | -0.70(-2.04%) |
Jul 26, 2007 | 34.86 | 34.92 | 33.69 | 34.23 | 12,749,183 | -0.82(-2.33%) |
Jul 25, 2007 | 34.82 | 35.09 | 34.49 | 35.04 | 9,088,140 | +0.14(+0.40%) |
Jul 24, 2007 | 35.34 | 35.57 | 34.81 | 34.90 | 9,877,486 | -1.02(-2.85%) |
Jul 23, 2007 | 35.84 | 36.05 | 35.61 | 35.92 | 6,809,742 | +0.27(+0.74%) |
Jul 20, 2007 | 35.82 | 35.86 | 35.41 | 35.66 | 8,355,013 | -0.25(-0.70%) |
Jul 19, 2007 | 35.79 | 35.95 | 35.78 | 35.91 | 7,366,450 | -0.07(-0.19%) |
Jul 18, 2007 | 35.65 | 35.98 | 35.61 | 35.98 | 7,848,241 | +0.29(+0.81%) |
Jul 17, 2007 | 35.92 | 35.97 | 35.61 | 35.69 | 6,199,501 | -0.00(-0.01%) |
Jul 16, 2007 | 35.86 | 35.93 | 35.47 | 35.69 | 6,606,352 | -0.52(-1.43%) |
Jul 13, 2007 | 35.98 | 36.33 | 35.97 | 36.21 | 6,378,482 | +0.11(+0.31%) |
Jul 12, 2007 | 35.68 | 36.14 | 35.67 | 36.10 | 7,520,221 | +0.38(+1.05%) |
Jul 11, 2007 | 35.52 | 35.77 | 35.46 | 35.72 | 7,657,245 | +0.18(+0.52%) |
Jul 10, 2007 | 35.76 | 35.87 | 35.48 | 35.54 | 9,627,074 | -0.22(-0.62%) |
Jul 09, 2007 | 35.68 | 35.90 | 35.63 | 35.76 | 6,115,190 | +0.28(+0.79%) |
Jul 06, 2007 | 35.43 | 35.60 | 35.40 | 35.48 | 9,732,043 | +0.28(+0.80%) |
Jul 05, 2007 | 35.65 | 35.64 | 34.96 | 35.20 | 6,547,935 | -0.28(-0.80%) |
Jul 03, 2007 | 35.48 | 35.55 | 35.32 | 35.49 | 4,212,686 | +0.10(+0.29%) |
Jul 02, 2007 | 35.23 | 35.42 | 35.17 | 35.38 | 10,250,664 | +0.56(+1.61%) |
Jun 29, 2007 | 34.83 | 34.99 | 34.64 | 34.82 | 7,780,388 | +0.16(+0.47%) |
Jun 28, 2007 | 34.63 | 34.78 | 34.54 | 34.66 | 11,281,956 | +0.41(+1.20%) |
Jun 27, 2007 | 33.89 | 34.25 | 33.84 | 34.25 | 10,339,891 | +0.27(+0.78%) |
Jun 26, 2007 | 34.42 | 34.42 | 33.83 | 33.98 | 10,422,821 | +0.14(+0.41%) |
Jun 25, 2007 | 33.97 | 34.12 | 33.68 | 33.84 | 13,458,215 | +0.17(+0.50%) |
Jun 22, 2007 | 33.93 | 34.04 | 33.41 | 33.68 | 12,614,029 | +0.26(+0.77%) |
Jun 21, 2007 | 33.50 | 33.56 | 33.21 | 33.42 | 10,457,120 | +0.16(+0.49%) |
Jun 20, 2007 | 33.76 | 33.79 | 33.19 | 33.26 | 9,215,251 | -0.40(-1.18%) |
Jun 19, 2007 | 33.78 | 33.78 | 33.49 | 33.65 | 11,852,323 | +0.21(+0.64%) |
Jun 18, 2007 | 33.59 | 33.63 | 33.41 | 33.44 | 7,328,698 | -0.01(-0.03%) |
Jun 15, 2007 | 33.68 | 33.82 | 33.40 | 33.45 | 14,099,324 | +0.21(+0.62%) |
Jun 14, 2007 | 33.05 | 33.29 | 33.00 | 33.24 | 5,648,057 | +0.24(+0.73%) |
Jun 13, 2007 | 32.73 | 33.01 | 32.64 | 33.00 | 8,416,465 | +0.68(+2.11%) |
Jun 12, 2007 | 32.79 | 32.88 | 32.28 | 32.32 | 9,628,938 | -0.12(-0.36%) |
Jun 11, 2007 | 32.17 | 32.58 | 32.14 | 32.43 | 5,443,389 | +0.11(+0.33%) |
Jun 08, 2007 | 32.33 | 32.33 | 31.96 | 32.33 | 6,987,389 | +0.38(+1.19%) |
Jun 07, 2007 | 32.06 | 32.42 | 31.83 | 31.95 | 6,689,589 | -0.26(-0.81%) |
Jun 06, 2007 | 32.43 | 32.55 | 32.11 | 32.21 | 5,152,710 | -0.36(-1.10%) |
Jun 05, 2007 | 32.71 | 32.76 | 32.42 | 32.57 | 6,985,635 | -0.43(-1.32%) |
Jun 04, 2007 | 32.76 | 33.09 | 32.76 | 33.00 | 9,872,433 | +0.36(+1.11%) |
Jun 01, 2007 | 32.19 | 32.69 | 32.20 | 32.64 | 7,320,247 | +0.29(+0.90%) |
May 31, 2007 | 32.36 | 32.65 | 32.25 | 32.35 | 7,184,105 | -0.25(-0.77%) |
May 30, 2007 | 32.13 | 32.63 | 32.04 | 32.60 | 7,255,687 | +0.14(+0.42%) |
May 29, 2007 | 32.67 | 32.79 | 32.36 | 32.46 | 5,294,685 | -0.25(-0.77%) |
May 25, 2007 | 32.50 | 32.71 | 32.45 | 32.71 | 6,209,550 | +0.25(+0.77%) |
May 24, 2007 | 33.01 | 33.12 | 32.30 | 32.46 | 7,131,109 | -0.43(-1.31%) |
May 23, 2007 | 33.27 | 33.27 | 32.86 | 32.89 | 7,799,535 | -0.02(-0.06%) |
May 22, 2007 | 33.41 | 33.31 | 32.89 | 32.91 | 7,719,410 | -0.61(-1.81%) |
May 21, 2007 | 33.79 | 33.77 | 33.44 | 33.52 | 11,043,840 | +0.26(+0.78%) |
May 18, 2007 | 33.21 | 33.41 | 33.11 | 33.26 | 8,914,938 | +0.59(+1.82%) |
May 17, 2007 | 32.22 | 32.82 | 32.11 | 32.67 | 8,593,665 | +0.62(+1.94%) |
May 16, 2007 | 32.15 | 32.15 | 31.71 | 32.04 | 5,540,285 | +0.13(+0.41%) |
May 15, 2007 | 32.02 | 32.27 | 31.91 | 31.91 | 6,390,139 | -0.30(-0.93%) |
May 14, 2007 | 32.07 | 32.33 | 32.07 | 32.21 | 5,408,881 | +0.06(+0.20%) |
May 11, 2007 | 31.99 | 32.26 | 31.99 | 32.15 | 6,470,459 | +0.29(+0.91%) |
May 10, 2007 | 32.34 | 32.36 | 31.78 | 31.86 | 8,113,305 | -0.78(-2.40%) |
May 09, 2007 | 32.59 | 32.71 | 32.34 | 32.64 | 6,756,949 | -0.36(-1.10%) |
May 08, 2007 | 32.82 | 33.01 | 32.73 | 33.00 | 6,169,296 | -0.12(-0.36%) |
May 07, 2007 | 33.02 | 33.16 | 32.93 | 33.13 | 4,603,172 | +0.05(+0.16%) |
May 04, 2007 | 33.22 | 33.54 | 32.97 | 33.07 | 6,666,383 | -0.05(-0.15%) |
May 03, 2007 | 33.24 | 33.26 | 32.99 | 33.12 | 6,455,295 | +0.31(+0.96%) |
May 02, 2007 | 32.45 | 32.83 | 32.42 | 32.81 | 6,743,488 | +0.31(+0.95%) |
May 01, 2007 | 32.70 | 32.80 | 32.41 | 32.50 | 8,585,107 | +0.00(+0.00%) |
Apr 30, 2007 | 32.75 | 32.90 | 32.50 | 32.50 | 7,669,419 | -0.19(-0.59%) |
Apr 27, 2007 | 32.56 | 32.80 | 32.45 | 32.69 | 5,760,438 | -0.14(-0.44%) |
Apr 26, 2007 | 32.91 | 33.01 | 32.71 | 32.84 | 7,348,913 | -0.47(-1.42%) |
Apr 25, 2007 | 33.10 | 33.33 | 33.03 | 33.31 | 8,576,079 | +0.60(+1.83%) |
Apr 24, 2007 | 33.21 | 33.22 | 32.69 | 32.71 | 8,629,473 | -0.47(-1.43%) |
Apr 23, 2007 | 33.32 | 33.67 | 33.15 | 33.18 | 6,758,882 | +0.03(+0.10%) |
Apr 20, 2007 | 33.08 | 33.21 | 32.92 | 33.15 | 7,941,842 | +0.01(+0.03%) |
Apr 19, 2007 | 32.86 | 33.18 | 32.85 | 33.14 | 8,527,796 | -0.14(-0.42%) |
Apr 18, 2007 | 33.27 | 33.38 | 33.18 | 33.28 | 7,179,599 | -0.03(-0.10%) |
Apr 17, 2007 | 33.55 | 33.59 | 33.24 | 33.31 | 8,921,714 | +0.12(+0.36%) |
Apr 16, 2007 | 33.25 | 33.27 | 33.03 | 33.19 | 7,545,539 | +0.17(+0.51%) |
Apr 13, 2007 | 33.00 | 33.12 | 32.86 | 33.02 | 10,072,865 | +0.48(+1.48%) |
Apr 12, 2007 | 32.02 | 32.54 | 31.94 | 32.54 | 7,879,277 | +0.68(+2.14%) |
Apr 11, 2007 | 32.06 | 32.22 | 31.79 | 31.86 | 7,923,517 | +0.09(+0.27%) |
Apr 10, 2007 | 31.61 | 31.78 | 31.58 | 31.77 | 5,276,008 | +0.47(+1.51%) |
Apr 09, 2007 | 31.33 | 31.66 | 31.25 | 31.30 | 3,275,314 | -0.20(-0.63%) |
Apr 05, 2007 | 31.56 | 31.69 | 31.47 | 31.50 | 4,742,897 | +0.08(+0.25%) |
Apr 04, 2007 | 31.19 | 31.42 | 31.10 | 31.42 | 5,014,373 | -0.04(-0.14%) |
Apr 03, 2007 | 31.41 | 31.52 | 31.27 | 31.46 | 6,271,798 | +0.07(+0.22%) |
Apr 02, 2007 | 31.55 | 31.57 | 31.26 | 31.40 | 5,628,034 | +0.14(+0.45%) |
Mar 30, 2007 | 31.48 | 31.48 | 31.20 | 31.26 | 8,965,838 | -0.48(-1.52%) |
Mar 29, 2007 | 31.74 | 31.79 | 31.53 | 31.74 | 10,801,874 | +0.51(+1.62%) |
Mar 28, 2007 | 31.50 | 31.57 | 31.21 | 31.23 | 13,015,709 | +0.22(+0.70%) |
Mar 27, 2007 | 30.99 | 31.11 | 30.86 | 31.02 | 6,683,621 | -0.07(-0.22%) |
Mar 26, 2007 | 31.17 | 31.18 | 30.89 | 31.08 | 9,896,374 | +0.33(+1.08%) |
Mar 23, 2007 | 30.50 | 30.93 | 30.46 | 30.75 | 11,010,656 | +0.70(+2.31%) |
Mar 22, 2007 | 29.82 | 30.28 | 29.76 | 30.05 | 8,990,696 | +0.37(+1.24%) |
Mar 21, 2007 | 29.34 | 29.77 | 29.21 | 29.69 | 7,432,464 | +0.59(+2.02%) |
Mar 20, 2007 | 28.92 | 29.11 | 28.85 | 29.10 | 4,606,693 | +0.09(+0.30%) |
Mar 19, 2007 | 28.85 | 29.16 | 28.77 | 29.01 | 5,915,257 | +0.26(+0.89%) |
Mar 16, 2007 | 28.84 | 29.02 | 28.65 | 28.76 | 5,317,025 | -0.08(-0.27%) |
Mar 15, 2007 | 28.64 | 29.02 | 28.61 | 28.83 | 7,402,984 | -0.10(-0.33%) |
Mar 14, 2007 | 28.75 | 28.96 | 28.48 | 28.93 | 13,951,145 | +0.09(+0.30%) |
Mar 13, 2007 | 29.43 | 29.47 | 28.80 | 28.84 | 11,121,691 | -0.59(-2.00%) |
Mar 12, 2007 | 29.26 | 29.48 | 29.22 | 29.43 | 7,524,045 | -0.11(-0.36%) |
Mar 09, 2007 | 29.35 | 29.54 | 29.26 | 29.54 | 10,659,837 | +0.22(+0.76%) |
Mar 08, 2007 | 29.40 | 29.50 | 29.28 | 29.32 | 9,029,848 | +0.02(+0.08%) |
Mar 07, 2007 | 28.72 | 29.43 | 28.68 | 29.29 | 17,004,040 | +0.56(+1.93%) |
Mar 06, 2007 | 28.52 | 28.77 | 28.43 | 28.74 | 11,908,462 | +0.35(+1.24%) |
Mar 05, 2007 | 28.32 | 28.78 | 28.30 | 28.38 | 13,213,947 | -0.62(-2.15%) |
Mar 02, 2007 | 29.24 | 29.34 | 28.89 | 29.01 | 10,191,154 | -0.47(-1.59%) |
Mar 01, 2007 | 29.45 | 29.68 | 29.12 | 29.48 | 11,488,865 | -0.23(-0.78%) |
Feb 28, 2007 | 30.08 | 30.10 | 29.59 | 29.71 | 10,250,815 | -0.16(-0.53%) |
Feb 27, 2007 | 30.43 | 30.63 | 29.74 | 29.87 | 10,240,664 | -0.98(-3.16%) |
Feb 26, 2007 | 31.02 | 31.09 | 30.73 | 30.84 | 8,903,157 | +0.35(+1.16%) |
Feb 23, 2007 | 30.35 | 30.61 | 30.28 | 30.49 | 11,291,143 | +0.66(+2.22%) |
Feb 22, 2007 | 29.60 | 29.87 | 29.53 | 29.83 | 9,389,675 | +0.14(+0.47%) |
Feb 21, 2007 | 29.71 | 29.78 | 29.43 | 29.69 | 8,240,591 | -0.38(-1.25%) |
Feb 20, 2007 | 29.91 | 30.12 | 29.88 | 30.06 | 6,050,972 | -0.18(-0.61%) |
Feb 16, 2007 | 30.22 | 30.36 | 30.14 | 30.25 | 5,127,272 | -0.21(-0.68%) |
Feb 15, 2007 | 30.43 | 30.49 | 30.25 | 30.46 | 6,580,043 | +0.13(+0.41%) |
Feb 14, 2007 | 30.29 | 30.44 | 30.14 | 30.33 | 7,428,833 | +0.01(+0.03%) |
Feb 13, 2007 | 29.91 | 30.34 | 29.90 | 30.32 | 7,797,001 | +0.30(+1.01%) |
Feb 12, 2007 | 30.03 | 30.09 | 29.95 | 30.02 | 6,930,525 | -0.35(-1.14%) |
Feb 09, 2007 | 30.43 | 30.53 | 30.33 | 30.36 | 7,682,725 | -0.29(-0.94%) |
Feb 08, 2007 | 30.20 | 30.72 | 30.19 | 30.65 | 10,084,263 | +0.01(+0.03%) |
Feb 07, 2007 | 30.85 | 30.88 | 30.51 | 30.64 | 6,678,027 | +0.11(+0.36%) |
Feb 06, 2007 | 30.42 | 30.64 | 30.37 | 30.53 | 7,826,490 | -0.26(-0.85%) |
Feb 05, 2007 | 30.75 | 30.87 | 30.69 | 30.79 | 7,171,676 | +0.07(+0.22%) |
Feb 02, 2007 | 30.59 | 30.78 | 30.42 | 30.73 | 5,617,813 | -0.05(-0.17%) |