Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.10 | 37.75 | 37.02 | 37.65 | 7,865,460 | +0.66(+1.77%) |
Oct 30, 2007 | 37.44 | 37.46 | 36.95 | 36.99 | 6,872,519 | -0.76(-2.01%) |
Oct 29, 2007 | 37.81 | 37.93 | 37.63 | 37.75 | 7,536,039 | +0.20(+0.54%) |
Oct 26, 2007 | 37.32 | 37.56 | 37.14 | 37.54 | 14,630,638 | +0.93(+2.53%) |
Oct 25, 2007 | 36.66 | 36.69 | 36.24 | 36.62 | 7,788,421 | +0.14(+0.38%) |
Oct 24, 2007 | 36.50 | 36.64 | 36.10 | 36.48 | 11,212,728 | +0.06(+0.17%) |
Oct 23, 2007 | 36.47 | 36.52 | 36.13 | 36.41 | 9,449,390 | +0.75(+2.11%) |
Oct 22, 2007 | 35.47 | 35.72 | 35.25 | 35.66 | 8,900,904 | -0.47(-1.30%) |
Oct 19, 2007 | 36.77 | 36.77 | 36.05 | 36.13 | 12,047,207 | -0.56(-1.53%) |
Oct 18, 2007 | 36.38 | 36.75 | 36.30 | 36.69 | 7,567,757 | +0.17(+0.48%) |
Oct 17, 2007 | 36.73 | 36.80 | 36.15 | 36.52 | 9,880,925 | -0.32(-0.86%) |
Oct 16, 2007 | 36.97 | 37.00 | 36.80 | 36.83 | 11,786,493 | +0.19(+0.51%) |
Oct 15, 2007 | 37.09 | 37.11 | 36.45 | 36.65 | 13,033,348 | +0.24(+0.65%) |
Oct 12, 2007 | 36.01 | 36.47 | 35.91 | 36.41 | 20,926,216 | +1.74(+5.03%) |
Oct 11, 2007 | 34.84 | 35.27 | 34.52 | 34.67 | 10,780,496 | +0.23(+0.66%) |
Oct 10, 2007 | 34.16 | 34.63 | 34.15 | 34.44 | 9,525,111 | +0.08(+0.24%) |
Oct 09, 2007 | 33.90 | 34.41 | 33.88 | 34.36 | 7,902,131 | +0.73(+2.18%) |
Oct 08, 2007 | 33.69 | 33.77 | 33.40 | 33.62 | 3,918,643 | -0.27(-0.78%) |
Oct 05, 2007 | 33.81 | 33.91 | 33.73 | 33.89 | 6,965,925 | +0.49(+1.46%) |
Oct 04, 2007 | 33.45 | 33.47 | 33.09 | 33.40 | 9,831,414 | +0.76(+2.34%) |
Oct 03, 2007 | 32.46 | 32.92 | 32.46 | 32.64 | 8,581,195 | -0.54(-1.63%) |
Oct 02, 2007 | 32.98 | 33.26 | 32.91 | 33.18 | 6,646,260 | -0.42(-1.25%) |
Oct 01, 2007 | 33.41 | 33.70 | 33.27 | 33.60 | 5,374,435 | +0.13(+0.37%) |
Sep 28, 2007 | 33.42 | 33.66 | 33.17 | 33.47 | 5,516,594 | +0.20(+0.59%) |
Sep 27, 2007 | 33.31 | 33.41 | 33.06 | 33.28 | 5,896,921 | +0.16(+0.50%) |
Sep 26, 2007 | 33.33 | 33.43 | 32.85 | 33.11 | 8,715,693 | -0.35(-1.05%) |
Sep 25, 2007 | 33.33 | 33.47 | 33.19 | 33.47 | 12,226,193 | -0.92(-2.68%) |
Sep 24, 2007 | 34.65 | 34.69 | 34.35 | 34.39 | 4,788,555 | -0.08(-0.24%) |
Sep 21, 2007 | 34.90 | 34.81 | 34.41 | 34.47 | 8,430,004 | +0.17(+0.51%) |
Sep 20, 2007 | 34.35 | 34.48 | 34.23 | 34.30 | 5,688,093 | +0.25(+0.74%) |
Sep 19, 2007 | 33.88 | 34.44 | 33.86 | 34.04 | 8,666,896 | +0.28(+0.83%) |
Sep 18, 2007 | 32.90 | 33.90 | 32.98 | 33.76 | 7,821,956 | +0.79(+2.39%) |
Sep 17, 2007 | 32.98 | 33.19 | 32.75 | 32.98 | 4,673,782 | -0.23(-0.70%) |
Sep 14, 2007 | 32.99 | 33.44 | 32.90 | 33.21 | 5,953,479 | -0.36(-1.08%) |
Sep 13, 2007 | 33.53 | 33.74 | 33.46 | 33.57 | 5,105,734 | +0.06(+0.19%) |
Sep 12, 2007 | 33.13 | 33.59 | 33.08 | 33.51 | 9,080,729 | +0.12(+0.35%) |
Sep 11, 2007 | 32.94 | 33.43 | 32.90 | 33.39 | 7,755,247 | +0.41(+1.23%) |
Sep 10, 2007 | 33.19 | 33.20 | 32.65 | 32.99 | 6,973,880 | +0.06(+0.19%) |
Sep 07, 2007 | 33.01 | 33.13 | 32.71 | 32.92 | 8,363,295 | -0.07(-0.22%) |
Sep 06, 2007 | 33.02 | 33.19 | 32.87 | 33.00 | 6,294,483 | +0.16(+0.50%) |
Sep 05, 2007 | 32.75 | 32.91 | 32.56 | 32.83 | 5,650,802 | -0.05(-0.16%) |
Sep 04, 2007 | 32.25 | 32.99 | 32.22 | 32.89 | 7,301,335 | +0.37(+1.14%) |
Aug 31, 2007 | 32.63 | 32.70 | 32.38 | 32.51 | 5,949,336 | +0.46(+1.43%) |
Aug 30, 2007 | 31.69 | 32.31 | 31.66 | 32.06 | 7,031,598 | +0.08(+0.24%) |
Aug 29, 2007 | 31.55 | 31.99 | 31.45 | 31.98 | 6,320,586 | +0.69(+2.21%) |
Aug 28, 2007 | 31.88 | 31.96 | 31.25 | 31.29 | 5,746,101 | -0.91(-2.83%) |
Aug 27, 2007 | 32.33 | 32.33 | 32.02 | 32.20 | 3,526,468 | -0.16(-0.49%) |
Aug 24, 2007 | 31.88 | 32.41 | 32.06 | 32.36 | 8,787,996 | +0.56(+1.76%) |
Aug 23, 2007 | 31.80 | 31.89 | 31.45 | 31.80 | 6,188,817 | +0.29(+0.93%) |
Aug 22, 2007 | 31.31 | 31.55 | 31.21 | 31.51 | 5,831,041 | +0.59(+1.90%) |
Aug 21, 2007 | 30.87 | 31.07 | 30.73 | 30.92 | 6,230,467 | -0.27(-0.85%) |
Aug 20, 2007 | 31.42 | 31.43 | 30.74 | 31.18 | 7,171,051 | +0.01(+0.03%) |
Aug 17, 2007 | 30.85 | 31.35 | 30.68 | 31.17 | 10,598,312 | +0.76(+2.51%) |
Aug 16, 2007 | 30.48 | 30.53 | 29.49 | 30.41 | 15,995,565 | -0.33(-1.08%) |
Aug 15, 2007 | 30.84 | 31.42 | 30.71 | 30.74 | 10,178,224 | -0.45(-1.44%) |
Aug 14, 2007 | 31.78 | 31.83 | 31.15 | 31.19 | 7,571,900 | -0.41(-1.30%) |
Aug 13, 2007 | 31.46 | 31.97 | 31.53 | 31.60 | 8,514,530 | +0.12(+0.37%) |
Aug 10, 2007 | 31.53 | 31.59 | 30.93 | 31.49 | 10,329,961 | -0.20(-0.62%) |
Aug 09, 2007 | 31.99 | 32.23 | 31.62 | 31.68 | 12,574,081 | -1.19(-3.61%) |
Aug 08, 2007 | 32.35 | 33.17 | 32.40 | 32.87 | 12,700,312 | +0.04(+0.12%) |
Aug 07, 2007 | 32.08 | 33.06 | 32.06 | 32.83 | 10,869,673 | +0.23(+0.71%) |
Aug 06, 2007 | 32.41 | 32.61 | 31.92 | 32.60 | 13,688,076 | +0.50(+1.56%) |
Aug 03, 2007 | 32.47 | 33.05 | 32.07 | 32.10 | 11,766,784 | -1.20(-3.60%) |
Aug 02, 2007 | 33.39 | 33.40 | 32.88 | 33.30 | 11,960,860 | -0.35(-1.03%) |
Aug 01, 2007 | 33.74 | 33.95 | 32.99 | 33.64 | 13,510,416 | +0.14(+0.43%) |
Jul 31, 2007 | 33.76 | 34.12 | 33.45 | 33.50 | 8,785,783 | -0.25(-0.73%) |
Jul 30, 2007 | 33.57 | 33.82 | 33.31 | 33.74 | 7,952,586 | +0.22(+0.66%) |
Jul 27, 2007 | 34.10 | 34.23 | 33.20 | 33.52 | 13,435,408 | -0.70(-2.05%) |
Jul 26, 2007 | 34.86 | 34.92 | 33.68 | 34.22 | 12,750,234 | -0.82(-2.33%) |
Jul 25, 2007 | 34.82 | 35.09 | 34.49 | 35.04 | 9,088,889 | +0.14(+0.40%) |
Jul 24, 2007 | 35.34 | 35.57 | 34.81 | 34.90 | 9,878,301 | -1.02(-2.85%) |
Jul 23, 2007 | 35.84 | 36.05 | 35.60 | 35.92 | 6,810,304 | +0.27(+0.74%) |
Jul 20, 2007 | 35.82 | 35.86 | 35.41 | 35.66 | 8,355,702 | -0.25(-0.70%) |
Jul 19, 2007 | 35.79 | 35.95 | 35.77 | 35.91 | 7,367,058 | -0.07(-0.19%) |
Jul 18, 2007 | 35.65 | 35.98 | 35.60 | 35.98 | 7,848,888 | +0.29(+0.81%) |
Jul 17, 2007 | 35.91 | 35.97 | 35.61 | 35.69 | 6,200,013 | -0.00(-0.01%) |
Jul 16, 2007 | 35.86 | 35.93 | 35.47 | 35.69 | 6,606,897 | -0.52(-1.43%) |
Jul 13, 2007 | 35.98 | 36.32 | 35.97 | 36.21 | 6,379,009 | +0.11(+0.31%) |
Jul 12, 2007 | 35.68 | 36.14 | 35.67 | 36.10 | 7,520,841 | +0.38(+1.05%) |
Jul 11, 2007 | 35.52 | 35.76 | 35.46 | 35.72 | 7,657,877 | +0.18(+0.52%) |
Jul 10, 2007 | 35.76 | 35.86 | 35.47 | 35.54 | 9,627,868 | -0.22(-0.62%) |
Jul 09, 2007 | 35.68 | 35.89 | 35.62 | 35.76 | 6,115,694 | +0.28(+0.79%) |
Jul 06, 2007 | 35.43 | 35.60 | 35.40 | 35.48 | 9,732,846 | +0.28(+0.80%) |
Jul 05, 2007 | 35.65 | 35.64 | 34.96 | 35.20 | 6,548,475 | -0.28(-0.80%) |
Jul 03, 2007 | 35.47 | 35.55 | 35.32 | 35.48 | 4,213,034 | +0.10(+0.29%) |
Jul 02, 2007 | 35.23 | 35.42 | 35.17 | 35.38 | 10,251,509 | +0.56(+1.61%) |
Jun 29, 2007 | 34.83 | 34.99 | 34.63 | 34.82 | 7,781,029 | +0.16(+0.47%) |
Jun 28, 2007 | 34.63 | 34.78 | 34.54 | 34.66 | 11,282,886 | +0.41(+1.20%) |
Jun 27, 2007 | 33.89 | 34.25 | 33.84 | 34.25 | 10,340,744 | +0.27(+0.78%) |
Jun 26, 2007 | 34.42 | 34.42 | 33.83 | 33.98 | 10,423,681 | +0.14(+0.41%) |
Jun 25, 2007 | 33.97 | 34.12 | 33.67 | 33.84 | 13,459,325 | +0.17(+0.50%) |
Jun 22, 2007 | 33.93 | 34.04 | 33.41 | 33.67 | 12,615,070 | +0.26(+0.77%) |
Jun 21, 2007 | 33.49 | 33.56 | 33.21 | 33.42 | 10,457,982 | +0.16(+0.49%) |
Jun 20, 2007 | 33.76 | 33.79 | 33.19 | 33.25 | 9,216,012 | -0.40(-1.18%) |
Jun 19, 2007 | 33.78 | 33.78 | 33.48 | 33.65 | 11,853,301 | +0.21(+0.64%) |
Jun 18, 2007 | 33.59 | 33.63 | 33.40 | 33.44 | 7,329,303 | -0.01(-0.03%) |
Jun 15, 2007 | 33.68 | 33.81 | 33.39 | 33.45 | 14,100,487 | +0.21(+0.62%) |
Jun 14, 2007 | 33.05 | 33.29 | 33.00 | 33.24 | 5,648,523 | +0.24(+0.73%) |
Jun 13, 2007 | 32.73 | 33.01 | 32.64 | 33.00 | 8,417,159 | +0.68(+2.11%) |
Jun 12, 2007 | 32.78 | 32.88 | 32.28 | 32.32 | 9,629,732 | -0.12(-0.36%) |
Jun 11, 2007 | 32.17 | 32.58 | 32.14 | 32.43 | 5,443,838 | +0.11(+0.33%) |
Jun 08, 2007 | 32.33 | 32.33 | 31.95 | 32.33 | 6,987,966 | +0.38(+1.19%) |
Jun 07, 2007 | 32.06 | 32.41 | 31.82 | 31.94 | 6,690,140 | -0.26(-0.81%) |
Jun 06, 2007 | 32.43 | 32.54 | 32.10 | 32.21 | 5,153,135 | -0.36(-1.10%) |
Jun 05, 2007 | 32.71 | 32.76 | 32.42 | 32.56 | 6,986,211 | -0.43(-1.32%) |
Jun 04, 2007 | 32.76 | 33.09 | 32.76 | 33.00 | 9,873,248 | +0.36(+1.11%) |
Jun 01, 2007 | 32.19 | 32.68 | 32.20 | 32.63 | 7,320,850 | +0.29(+0.90%) |
May 31, 2007 | 32.35 | 32.64 | 32.25 | 32.35 | 7,184,697 | -0.25(-0.77%) |
May 30, 2007 | 32.13 | 32.63 | 32.04 | 32.60 | 7,256,286 | +0.14(+0.42%) |
May 29, 2007 | 32.66 | 32.78 | 32.36 | 32.46 | 5,295,122 | -0.25(-0.77%) |
May 25, 2007 | 32.49 | 32.71 | 32.45 | 32.71 | 6,210,063 | +0.25(+0.77%) |
May 24, 2007 | 33.01 | 33.11 | 32.30 | 32.46 | 7,131,697 | -0.43(-1.31%) |
May 23, 2007 | 33.27 | 33.27 | 32.86 | 32.89 | 7,800,178 | -0.02(-0.06%) |
May 22, 2007 | 33.41 | 33.31 | 32.89 | 32.91 | 7,720,047 | -0.61(-1.81%) |
May 21, 2007 | 33.79 | 33.77 | 33.44 | 33.52 | 11,044,751 | +0.26(+0.78%) |
May 18, 2007 | 33.21 | 33.41 | 33.11 | 33.26 | 8,915,673 | +0.59(+1.82%) |
May 17, 2007 | 32.22 | 32.81 | 32.10 | 32.66 | 8,594,374 | +0.62(+1.94%) |
May 16, 2007 | 32.14 | 32.14 | 31.71 | 32.04 | 5,540,742 | +0.13(+0.41%) |
May 15, 2007 | 32.02 | 32.26 | 31.91 | 31.91 | 6,390,666 | -0.30(-0.93%) |
May 14, 2007 | 32.07 | 32.33 | 32.07 | 32.21 | 5,409,327 | +0.06(+0.20%) |
May 11, 2007 | 31.98 | 32.26 | 31.98 | 32.15 | 6,470,993 | +0.29(+0.91%) |
May 10, 2007 | 32.34 | 32.36 | 31.78 | 31.86 | 8,113,974 | -0.78(-2.40%) |
May 09, 2007 | 32.59 | 32.70 | 32.34 | 32.64 | 6,757,506 | -0.36(-1.10%) |
May 08, 2007 | 32.81 | 33.01 | 32.73 | 33.00 | 6,169,805 | -0.12(-0.36%) |
May 07, 2007 | 33.02 | 33.16 | 32.92 | 33.12 | 4,603,551 | +0.05(+0.16%) |
May 04, 2007 | 33.21 | 33.53 | 32.97 | 33.07 | 6,666,933 | -0.05(-0.15%) |
May 03, 2007 | 33.23 | 33.25 | 32.99 | 33.12 | 6,455,828 | +0.31(+0.96%) |
May 02, 2007 | 32.45 | 32.82 | 32.42 | 32.80 | 6,744,044 | +0.31(+0.95%) |
May 01, 2007 | 32.70 | 32.80 | 32.40 | 32.49 | 8,585,815 | +0.00(+0.00%) |
Apr 30, 2007 | 32.75 | 32.90 | 32.49 | 32.49 | 7,670,052 | -0.19(-0.59%) |
Apr 27, 2007 | 32.56 | 32.79 | 32.45 | 32.69 | 5,760,913 | -0.14(-0.44%) |
Apr 26, 2007 | 32.91 | 33.01 | 32.71 | 32.83 | 7,349,519 | -0.47(-1.42%) |
Apr 25, 2007 | 33.10 | 33.33 | 33.03 | 33.31 | 8,576,787 | +0.60(+1.83%) |
Apr 24, 2007 | 33.20 | 33.22 | 32.68 | 32.71 | 8,630,185 | -0.47(-1.43%) |
Apr 23, 2007 | 33.32 | 33.67 | 33.15 | 33.18 | 6,759,439 | +0.03(+0.10%) |
Apr 20, 2007 | 33.07 | 33.20 | 32.91 | 33.15 | 7,942,497 | +0.01(+0.03%) |
Apr 19, 2007 | 32.86 | 33.18 | 32.85 | 33.14 | 8,528,499 | -0.14(-0.42%) |
Apr 18, 2007 | 33.27 | 33.37 | 33.18 | 33.28 | 7,180,192 | -0.03(-0.10%) |
Apr 17, 2007 | 33.55 | 33.59 | 33.24 | 33.31 | 8,922,450 | +0.12(+0.36%) |
Apr 16, 2007 | 33.25 | 33.26 | 33.03 | 33.19 | 7,546,162 | +0.17(+0.51%) |
Apr 13, 2007 | 33.00 | 33.12 | 32.85 | 33.02 | 10,073,696 | +0.48(+1.48%) |
Apr 12, 2007 | 32.02 | 32.54 | 31.94 | 32.54 | 7,879,927 | +0.68(+2.14%) |
Apr 11, 2007 | 32.06 | 32.22 | 31.79 | 31.86 | 7,924,170 | +0.09(+0.27%) |
Apr 10, 2007 | 31.61 | 31.78 | 31.58 | 31.77 | 5,276,443 | +0.47(+1.51%) |
Apr 09, 2007 | 31.33 | 31.66 | 31.25 | 31.30 | 3,275,584 | -0.20(-0.63%) |
Apr 05, 2007 | 31.56 | 31.68 | 31.47 | 31.50 | 4,743,288 | +0.08(+0.25%) |
Apr 04, 2007 | 31.19 | 31.42 | 31.10 | 31.42 | 5,014,786 | -0.04(-0.14%) |
Apr 03, 2007 | 31.41 | 31.52 | 31.27 | 31.46 | 6,272,315 | +0.07(+0.22%) |
Apr 02, 2007 | 31.55 | 31.56 | 31.26 | 31.39 | 5,628,498 | +0.14(+0.45%) |
Mar 30, 2007 | 31.48 | 31.48 | 31.20 | 31.25 | 8,966,577 | -0.48(-1.52%) |
Mar 29, 2007 | 31.74 | 31.79 | 31.53 | 31.74 | 10,802,765 | +0.51(+1.62%) |
Mar 28, 2007 | 31.50 | 31.57 | 31.21 | 31.23 | 13,016,783 | +0.22(+0.70%) |
Mar 27, 2007 | 30.98 | 31.11 | 30.85 | 31.01 | 6,684,172 | -0.07(-0.22%) |
Mar 26, 2007 | 31.17 | 31.18 | 30.89 | 31.08 | 9,897,190 | +0.33(+1.08%) |
Mar 23, 2007 | 30.50 | 30.93 | 30.46 | 30.75 | 11,011,564 | +0.70(+2.31%) |
Mar 22, 2007 | 29.82 | 30.27 | 29.75 | 30.05 | 8,991,438 | +0.37(+1.24%) |
Mar 21, 2007 | 29.33 | 29.77 | 29.20 | 29.69 | 7,433,077 | +0.59(+2.02%) |
Mar 20, 2007 | 28.92 | 29.11 | 28.85 | 29.10 | 4,607,073 | +0.09(+0.30%) |
Mar 19, 2007 | 28.85 | 29.15 | 28.77 | 29.01 | 5,915,745 | +0.26(+0.89%) |
Mar 16, 2007 | 28.84 | 29.01 | 28.65 | 28.75 | 5,317,463 | -0.08(-0.27%) |
Mar 15, 2007 | 28.64 | 29.02 | 28.60 | 28.83 | 7,403,595 | -0.10(-0.33%) |
Mar 14, 2007 | 28.74 | 28.96 | 28.47 | 28.93 | 13,952,296 | +0.09(+0.30%) |
Mar 13, 2007 | 29.43 | 29.47 | 28.79 | 28.84 | 11,122,608 | -0.59(-2.00%) |
Mar 12, 2007 | 29.26 | 29.48 | 29.22 | 29.43 | 7,524,665 | -0.11(-0.36%) |
Mar 09, 2007 | 29.35 | 29.54 | 29.26 | 29.54 | 10,660,716 | +0.22(+0.76%) |
Mar 08, 2007 | 29.40 | 29.50 | 29.28 | 29.31 | 9,030,593 | +0.02(+0.08%) |
Mar 07, 2007 | 28.72 | 29.42 | 28.68 | 29.29 | 17,005,442 | +0.56(+1.93%) |
Mar 06, 2007 | 28.52 | 28.77 | 28.43 | 28.73 | 11,909,444 | +0.35(+1.24%) |
Mar 05, 2007 | 28.31 | 28.78 | 28.30 | 28.38 | 13,215,037 | -0.62(-2.15%) |
Mar 02, 2007 | 29.24 | 29.34 | 28.88 | 29.00 | 10,191,995 | -0.47(-1.59%) |
Mar 01, 2007 | 29.44 | 29.68 | 29.12 | 29.47 | 11,489,813 | -0.23(-0.78%) |
Feb 28, 2007 | 30.08 | 30.10 | 29.59 | 29.70 | 10,251,660 | -0.16(-0.53%) |
Feb 27, 2007 | 30.43 | 30.63 | 29.73 | 29.86 | 10,241,509 | -0.98(-3.16%) |
Feb 26, 2007 | 31.02 | 31.09 | 30.72 | 30.84 | 8,903,891 | +0.35(+1.16%) |
Feb 23, 2007 | 30.35 | 30.61 | 30.27 | 30.49 | 11,292,074 | +0.66(+2.22%) |
Feb 22, 2007 | 29.59 | 29.86 | 29.53 | 29.83 | 9,390,450 | +0.14(+0.47%) |
Feb 21, 2007 | 29.71 | 29.78 | 29.43 | 29.69 | 8,241,271 | -0.38(-1.25%) |
Feb 20, 2007 | 29.91 | 30.12 | 29.88 | 30.06 | 6,051,471 | -0.18(-0.61%) |
Feb 16, 2007 | 30.22 | 30.36 | 30.13 | 30.25 | 5,127,694 | -0.21(-0.68%) |
Feb 15, 2007 | 30.42 | 30.49 | 30.25 | 30.45 | 6,580,586 | +0.13(+0.41%) |
Feb 14, 2007 | 30.29 | 30.44 | 30.14 | 30.33 | 7,429,445 | +0.01(+0.03%) |
Feb 13, 2007 | 29.91 | 30.34 | 29.90 | 30.32 | 7,797,645 | +0.30(+1.01%) |
Feb 12, 2007 | 30.02 | 30.09 | 29.95 | 30.01 | 6,931,097 | -0.35(-1.14%) |
Feb 09, 2007 | 30.43 | 30.53 | 30.32 | 30.36 | 7,683,359 | -0.29(-0.94%) |
Feb 08, 2007 | 30.20 | 30.71 | 30.19 | 30.65 | 10,085,095 | +0.01(+0.03%) |
Feb 07, 2007 | 30.84 | 30.87 | 30.51 | 30.64 | 6,678,578 | +0.11(+0.36%) |
Feb 06, 2007 | 30.42 | 30.64 | 30.37 | 30.53 | 7,827,135 | -0.26(-0.85%) |
Feb 05, 2007 | 30.75 | 30.87 | 30.69 | 30.79 | 7,172,267 | +0.07(+0.22%) |
Feb 02, 2007 | 30.58 | 30.78 | 30.41 | 30.72 | 5,618,276 | -0.05(-0.17%) |
Feb 01, 2007 | 30.76 | 30.91 | 30.67 | 30.78 | 7,022,068 | +0.12(+0.39%) |
Jan 31, 2007 | 30.32 | 30.72 | 30.17 | 30.66 | 12,320,679 | -0.04(-0.14%) |
Jan 30, 2007 | 30.45 | 30.77 | 30.39 | 30.70 | 8,067,661 | +0.37(+1.23%) |
Jan 29, 2007 | 30.49 | 30.60 | 30.31 | 30.33 | 6,969,654 | -0.43(-1.41%) |
Jan 26, 2007 | 30.85 | 30.91 | 30.57 | 30.76 | 5,308,555 | +0.04(+0.13%) |
Jan 25, 2007 | 31.15 | 31.15 | 30.68 | 30.72 | 5,996,363 | -0.68(-2.17%) |
Jan 24, 2007 | 31.50 | 31.55 | 31.11 | 31.40 | 8,673,637 | -0.08(-0.25%) |
Jan 23, 2007 | 31.15 | 31.52 | 31.13 | 31.48 | 9,162,354 | +0.63(+2.05%) |
Jan 22, 2007 | 31.25 | 31.30 | 30.73 | 30.85 | 5,938,355 | -0.29(-0.95%) |
Jan 19, 2007 | 30.80 | 31.16 | 30.80 | 31.14 | 7,704,904 | +0.44(+1.43%) |
Jan 18, 2007 | 31.03 | 31.11 | 30.54 | 30.70 | 11,576,106 | +0.01(+0.03%) |
Jan 17, 2007 | 30.26 | 30.75 | 30.26 | 30.69 | 11,095,883 | +0.15(+0.49%) |
Jan 16, 2007 | 31.07 | 31.13 | 30.42 | 30.54 | 10,116,170 | -0.66(-2.10%) |
Jan 12, 2007 | 30.10 | 31.27 | 30.03 | 31.20 | 20,667,608 | +1.47(+4.95%) |
Jan 11, 2007 | 29.93 | 30.29 | 29.71 | 29.73 | 12,321,922 | +0.06(+0.20%) |
Jan 10, 2007 | 29.89 | 29.94 | 29.58 | 29.67 | 10,141,031 | -0.47(-1.55%) |
Jan 09, 2007 | 30.07 | 30.28 | 29.85 | 30.14 | 17,133,682 | -0.89(-2.88%) |
Jan 08, 2007 | 31.38 | 31.45 | 30.94 | 31.03 | 7,839,151 | -0.33(-1.05%) |
Jan 05, 2007 | 31.34 | 31.40 | 31.02 | 31.36 | 7,074,690 | -0.07(-0.22%) |
Jan 04, 2007 | 31.69 | 31.71 | 31.39 | 31.43 | 8,884,745 | -0.42(-1.32%) |
Jan 03, 2007 | 32.47 | 32.47 | 31.74 | 31.85 | 11,098,991 | -0.54(-1.67%) |
Dec 29, 2006 | 32.35 | 32.53 | 32.31 | 32.39 | 2,689,289 | -0.05(-0.15%) |
Dec 28, 2006 | 32.40 | 32.50 | 32.30 | 32.44 | 3,233,735 | -0.06(-0.19%) |
Dec 27, 2006 | 32.47 | 32.55 | 32.35 | 32.50 | 4,329,464 | +0.31(+0.97%) |
Dec 26, 2006 | 32.31 | 32.31 | 31.99 | 32.19 | 2,704,413 | +0.07(+0.23%) |
Dec 22, 2006 | 32.49 | 32.49 | 32.06 | 32.11 | 3,901,241 | -0.18(-0.57%) |
Dec 21, 2006 | 32.11 | 32.31 | 31.95 | 32.30 | 6,146,148 | +0.00(+0.00%) |
Dec 20, 2006 | 32.56 | 32.62 | 32.29 | 32.30 | 5,977,511 | -0.47(-1.44%) |
Dec 19, 2006 | 32.44 | 32.94 | 32.38 | 32.77 | 6,048,571 | +0.55(+1.71%) |
Dec 18, 2006 | 32.69 | 32.77 | 32.21 | 32.22 | 7,778,036 | -0.55(-1.66%) |
Dec 15, 2006 | 32.95 | 32.98 | 32.65 | 32.77 | 4,411,711 | -0.09(-0.26%) |
Dec 14, 2006 | 32.69 | 32.91 | 32.67 | 32.85 | 10,636,377 | -0.26(-0.77%) |
Dec 13, 2006 | 32.88 | 33.15 | 32.80 | 33.11 | 5,630,085 | +0.16(+0.50%) |
Dec 12, 2006 | 33.00 | 33.12 | 32.76 | 32.94 | 5,337,766 | -0.02(-0.07%) |
Dec 11, 2006 | 32.76 | 33.18 | 32.75 | 32.97 | 4,252,396 | -0.10(-0.29%) |
Dec 08, 2006 | 33.08 | 33.25 | 32.96 | 33.06 | 7,592,825 | +0.16(+0.48%) |
Dec 07, 2006 | 32.87 | 33.06 | 32.68 | 32.91 | 6,747,773 | +0.10(+0.31%) |
Dec 06, 2006 | 32.90 | 33.19 | 32.71 | 32.80 | 9,319,804 | -0.32(-0.96%) |
Dec 05, 2006 | 32.97 | 33.19 | 32.82 | 33.12 | 8,077,191 | +0.51(+1.57%) |
Dec 04, 2006 | 32.66 | 32.72 | 32.44 | 32.61 | 5,469,113 | -0.17(-0.53%) |
Dec 01, 2006 | 32.57 | 32.85 | 32.40 | 32.78 | 7,247,678 | -0.08(-0.23%) |
Nov 30, 2006 | 32.85 | 32.92 | 32.64 | 32.86 | 6,995,757 | +0.00(+0.01%) |
Nov 29, 2006 | 32.51 | 32.97 | 32.39 | 32.86 | 7,698,896 | +0.35(+1.07%) |
Nov 28, 2006 | 32.19 | 32.52 | 32.17 | 32.51 | 5,537,272 | +0.45(+1.40%) |
Nov 27, 2006 | 32.15 | 32.26 | 31.93 | 32.06 | 6,052,507 | -0.04(-0.12%) |
Nov 24, 2006 | 31.86 | 32.15 | 31.74 | 32.10 | 3,807,807 | -0.05(-0.16%) |
Nov 22, 2006 | 32.32 | 32.40 | 31.99 | 32.15 | 4,869,559 | -0.19(-0.60%) |
Nov 21, 2006 | 32.17 | 32.37 | 32.09 | 32.35 | 5,621,176 | +0.38(+1.18%) |
Nov 20, 2006 | 31.86 | 32.22 | 31.86 | 31.97 | 5,596,109 | -0.07(-0.23%) |
Nov 17, 2006 | 31.86 | 32.10 | 31.83 | 32.04 | 10,200,075 | -0.12(-0.36%) |
Nov 16, 2006 | 32.85 | 33.01 | 32.10 | 32.16 | 7,659,741 | -0.49(-1.51%) |
Nov 15, 2006 | 32.35 | 32.70 | 32.27 | 32.65 | 8,108,681 | +0.00(+0.01%) |
Nov 14, 2006 | 32.52 | 32.66 | 32.26 | 32.64 | 7,397,670 | +0.24(+0.74%) |
Nov 13, 2006 | 32.39 | 32.63 | 32.28 | 32.40 | 8,334,083 | -0.63(-1.91%) |
Nov 10, 2006 | 33.36 | 33.36 | 32.86 | 33.04 | 4,682,691 | +0.02(+0.06%) |
Nov 09, 2006 | 33.01 | 33.25 | 32.89 | 33.02 | 6,558,419 | -0.18(-0.54%) |
Nov 08, 2006 | 32.63 | 33.24 | 32.60 | 33.19 | 6,973,176 | +0.31(+0.95%) |
Nov 07, 2006 | 33.26 | 33.30 | 32.81 | 32.88 | 6,178,053 | -0.09(-0.28%) |
Nov 06, 2006 | 32.78 | 33.05 | 32.68 | 32.97 | 5,118,579 | +0.46(+1.43%) |
Nov 03, 2006 | 32.32 | 32.58 | 32.25 | 32.51 | 7,771,821 | +0.05(+0.15%) |
Nov 02, 2006 | 32.31 | 32.58 | 32.28 | 32.46 | 5,232,937 | +0.02(+0.07%) |