Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.37 | 33.44 | 32.51 | 33.01 | 30,304,964 | -0.12(-0.35%) |
Oct 30, 2007 | 32.66 | 33.47 | 32.63 | 33.12 | 22,503,164 | +0.26(+0.80%) |
Oct 29, 2007 | 32.65 | 32.96 | 32.58 | 32.86 | 18,771,272 | +0.27(+0.83%) |
Oct 26, 2007 | 32.52 | 32.71 | 32.20 | 32.59 | 23,331,144 | +0.55(+1.73%) |
Oct 25, 2007 | 32.09 | 32.31 | 31.60 | 32.04 | 29,152,890 | +0.01(+0.02%) |
Oct 24, 2007 | 32.20 | 32.25 | 31.59 | 32.03 | 30,521,862 | -0.04(-0.14%) |
Oct 23, 2007 | 33.23 | 33.28 | 31.76 | 32.07 | 51,868,772 | -0.96(-2.92%) |
Oct 22, 2007 | 32.71 | 33.19 | 32.59 | 33.04 | 29,064,818 | +0.20(+0.60%) |
Oct 19, 2007 | 33.47 | 33.60 | 32.82 | 32.84 | 31,463,760 | -0.66(-1.98%) |
Oct 18, 2007 | 33.42 | 33.61 | 33.10 | 33.50 | 26,054,222 | -0.07(-0.22%) |
Oct 17, 2007 | 33.69 | 33.85 | 33.06 | 33.58 | 32,754,712 | +0.09(+0.28%) |
Oct 16, 2007 | 33.79 | 33.80 | 33.28 | 33.48 | 24,680,276 | -0.43(-1.27%) |
Oct 15, 2007 | 34.32 | 34.36 | 33.77 | 33.91 | 22,510,424 | -0.45(-1.30%) |
Oct 12, 2007 | 34.30 | 34.52 | 34.17 | 34.36 | 19,171,512 | +0.12(+0.34%) |
Oct 11, 2007 | 34.57 | 34.82 | 34.11 | 34.24 | 56,199,472 | +0.96(+2.87%) |
Oct 10, 2007 | 32.93 | 33.39 | 32.93 | 33.28 | 21,682,632 | +0.28(+0.84%) |
Oct 09, 2007 | 32.88 | 33.21 | 32.58 | 33.01 | 16,776,000 | -0.04(-0.13%) |
Oct 08, 2007 | 33.00 | 33.15 | 32.91 | 33.05 | 11,053,934 | -0.07(-0.22%) |
Oct 05, 2007 | 33.18 | 33.50 | 32.83 | 33.12 | 17,954,372 | +0.27(+0.82%) |
Oct 04, 2007 | 32.90 | 33.10 | 32.69 | 32.85 | 13,085,777 | -0.09(-0.29%) |
Oct 03, 2007 | 32.63 | 33.29 | 32.48 | 32.95 | 23,359,024 | +0.19(+0.58%) |
Oct 02, 2007 | 32.45 | 32.93 | 32.39 | 32.76 | 25,128,100 | +0.29(+0.90%) |
Oct 01, 2007 | 32.00 | 32.61 | 31.88 | 32.47 | 20,781,286 | +0.60(+1.88%) |
Sep 28, 2007 | 31.84 | 32.12 | 31.77 | 31.87 | 17,334,792 | +0.03(+0.09%) |
Sep 27, 2007 | 31.80 | 32.14 | 31.74 | 31.84 | 19,455,818 | +0.23(+0.72%) |
Sep 26, 2007 | 31.61 | 31.83 | 31.36 | 31.61 | 26,225,452 | +0.10(+0.32%) |
Sep 25, 2007 | 31.61 | 31.61 | 31.16 | 31.51 | 29,172,462 | -0.59(-1.84%) |
Sep 24, 2007 | 32.36 | 32.47 | 32.02 | 32.10 | 22,943,530 | -0.19(-0.59%) |
Sep 21, 2007 | 32.54 | 32.70 | 32.23 | 32.29 | 28,822,924 | -0.07(-0.20%) |
Sep 20, 2007 | 32.62 | 32.73 | 32.09 | 32.36 | 22,957,934 | -0.31(-0.96%) |
Sep 19, 2007 | 32.54 | 32.89 | 32.42 | 32.67 | 30,388,928 | +0.23(+0.70%) |
Sep 18, 2007 | 31.75 | 32.60 | 31.65 | 32.44 | 38,221,948 | +0.82(+2.59%) |
Sep 17, 2007 | 31.56 | 31.79 | 31.39 | 31.63 | 19,210,626 | +0.00(+0.00%) |
Sep 14, 2007 | 31.25 | 31.79 | 31.14 | 31.63 | 20,322,276 | +0.19(+0.60%) |
Sep 13, 2007 | 31.18 | 31.74 | 31.23 | 31.44 | 23,479,090 | +0.26(+0.82%) |
Sep 12, 2007 | 31.35 | 31.54 | 31.09 | 31.18 | 21,438,890 | -0.17(-0.54%) |
Sep 11, 2007 | 30.95 | 31.41 | 30.89 | 31.35 | 25,884,186 | +0.49(+1.58%) |
Sep 10, 2007 | 31.09 | 31.16 | 30.73 | 30.86 | 24,967,156 | -0.09(-0.28%) |
Sep 07, 2007 | 30.98 | 31.31 | 30.89 | 30.95 | 34,754,576 | -0.27(-0.87%) |
Sep 06, 2007 | 31.65 | 31.83 | 31.14 | 31.22 | 40,292,088 | +0.23(+0.73%) |
Sep 05, 2007 | 31.55 | 31.55 | 30.92 | 30.99 | 42,166,964 | -0.62(-1.96%) |
Sep 04, 2007 | 31.77 | 31.86 | 31.59 | 31.61 | 26,537,570 | -0.24(-0.76%) |
Aug 31, 2007 | 31.79 | 32.08 | 31.65 | 31.85 | 28,519,942 | +0.23(+0.72%) |
Aug 30, 2007 | 31.55 | 31.87 | 31.51 | 31.63 | 32,805,940 | -0.64(-1.97%) |
Aug 29, 2007 | 31.81 | 32.36 | 31.72 | 32.26 | 30,945,446 | +0.58(+1.82%) |
Aug 28, 2007 | 31.87 | 32.27 | 31.69 | 31.69 | 38,256,336 | -0.31(-0.96%) |
Aug 27, 2007 | 31.96 | 32.15 | 31.80 | 31.99 | 27,104,510 | +0.06(+0.18%) |
Aug 24, 2007 | 31.51 | 32.06 | 31.49 | 31.93 | 24,601,168 | +0.42(+1.32%) |
Aug 23, 2007 | 31.94 | 32.00 | 31.42 | 31.52 | 29,663,112 | -0.42(-1.33%) |
Aug 22, 2007 | 31.97 | 32.04 | 31.71 | 31.94 | 25,892,952 | +0.04(+0.11%) |
Aug 21, 2007 | 31.82 | 31.94 | 31.53 | 31.90 | 26,843,286 | +0.08(+0.25%) |
Aug 20, 2007 | 31.90 | 31.99 | 31.36 | 31.82 | 31,445,536 | +0.07(+0.23%) |
Aug 17, 2007 | 32.63 | 32.63 | 31.53 | 31.75 | 41,695,436 | -0.01(-0.02%) |
Aug 16, 2007 | 31.43 | 32.09 | 31.33 | 31.76 | 49,677,032 | +0.16(+0.51%) |
Aug 15, 2007 | 32.11 | 32.11 | 31.46 | 31.60 | 38,939,764 | -0.39(-1.23%) |
Aug 14, 2007 | 31.98 | 32.26 | 31.77 | 31.99 | 86,733,816 | -1.72(-5.09%) |
Aug 13, 2007 | 33.63 | 34.12 | 33.64 | 33.71 | 21,320,408 | +0.07(+0.22%) |
Aug 10, 2007 | 33.74 | 34.51 | 33.36 | 33.63 | 29,577,230 | -0.28(-0.82%) |
Aug 09, 2007 | 34.68 | 35.04 | 33.87 | 33.91 | 32,289,006 | -1.44(-4.07%) |
Aug 08, 2007 | 34.36 | 35.35 | 34.09 | 35.35 | 33,463,680 | +0.99(+2.89%) |
Aug 07, 2007 | 34.17 | 34.66 | 33.98 | 34.36 | 26,366,602 | +0.03(+0.09%) |
Aug 06, 2007 | 33.36 | 34.35 | 33.36 | 34.33 | 28,286,404 | +0.93(+2.78%) |
Aug 03, 2007 | 33.64 | 34.12 | 33.40 | 33.40 | 28,011,912 | -0.72(-2.10%) |
Aug 02, 2007 | 33.73 | 34.39 | 33.64 | 34.12 | 22,828,196 | +0.37(+1.10%) |
Aug 01, 2007 | 33.62 | 33.77 | 33.20 | 33.74 | 30,183,240 | +0.20(+0.59%) |
Jul 31, 2007 | 33.83 | 34.17 | 33.51 | 33.55 | 37,237,536 | -0.19(-0.56%) |
Jul 30, 2007 | 33.73 | 33.92 | 33.44 | 33.74 | 24,586,512 | +0.20(+0.59%) |
Jul 27, 2007 | 34.11 | 34.23 | 33.39 | 33.54 | 32,057,524 | -0.64(-1.88%) |
Jul 26, 2007 | 34.69 | 34.88 | 33.97 | 34.18 | 36,493,172 | -0.77(-2.19%) |
Jul 25, 2007 | 35.34 | 35.37 | 34.72 | 34.95 | 21,214,118 | -0.11(-0.31%) |
Jul 24, 2007 | 34.84 | 35.53 | 34.84 | 35.06 | 29,969,382 | -0.07(-0.19%) |
Jul 23, 2007 | 35.26 | 35.34 | 35.01 | 35.12 | 17,380,814 | +0.04(+0.10%) |
Jul 20, 2007 | 35.41 | 35.68 | 34.99 | 35.09 | 25,990,750 | -0.53(-1.50%) |
Jul 19, 2007 | 35.31 | 35.76 | 35.12 | 35.62 | 21,115,088 | +0.55(+1.56%) |
Jul 18, 2007 | 35.36 | 35.58 | 35.01 | 35.07 | 26,877,646 | -0.23(-0.64%) |
Jul 17, 2007 | 35.60 | 35.69 | 35.26 | 35.30 | 19,311,464 | -0.43(-1.21%) |
Jul 16, 2007 | 35.88 | 35.88 | 35.55 | 35.73 | 16,093,500 | -0.15(-0.43%) |
Jul 13, 2007 | 35.60 | 35.96 | 35.53 | 35.88 | 17,944,616 | +0.23(+0.66%) |
Jul 12, 2007 | 35.70 | 35.95 | 34.81 | 35.65 | 34,105,556 | +0.84(+2.41%) |
Jul 11, 2007 | 34.82 | 34.96 | 34.48 | 34.81 | 18,745,682 | +0.07(+0.21%) |
Jul 10, 2007 | 35.23 | 35.33 | 34.67 | 34.74 | 22,917,692 | -0.67(-1.90%) |
Jul 09, 2007 | 35.41 | 35.65 | 35.23 | 35.41 | 14,657,735 | +0.08(+0.23%) |
Jul 06, 2007 | 35.11 | 35.40 | 35.04 | 35.33 | 17,952,460 | +0.22(+0.62%) |
Jul 05, 2007 | 35.31 | 35.38 | 35.10 | 35.11 | 15,338,943 | -0.28(-0.78%) |
Jul 03, 2007 | 35.37 | 35.39 | 35.14 | 35.39 | 8,508,893 | +0.10(+0.29%) |
Jul 02, 2007 | 35.12 | 35.40 | 35.15 | 35.28 | 14,442,674 | +0.16(+0.46%) |
Jun 29, 2007 | 35.41 | 35.52 | 34.95 | 35.12 | 19,356,180 | -0.07(-0.21%) |
Jun 28, 2007 | 35.41 | 35.41 | 35.17 | 35.20 | 18,564,102 | -0.18(-0.52%) |
Jun 27, 2007 | 34.85 | 35.40 | 34.87 | 35.38 | 24,520,402 | +0.36(+1.02%) |
Jun 26, 2007 | 34.91 | 35.40 | 34.86 | 35.02 | 22,018,260 | +0.11(+0.31%) |
Jun 25, 2007 | 35.04 | 35.13 | 34.82 | 34.91 | 24,411,724 | -0.01(-0.02%) |
Jun 22, 2007 | 35.23 | 35.36 | 34.92 | 34.92 | 28,081,460 | -0.41(-1.16%) |
Jun 21, 2007 | 35.47 | 35.62 | 35.10 | 35.33 | 22,617,740 | -0.15(-0.41%) |
Jun 20, 2007 | 35.66 | 35.96 | 35.45 | 35.47 | 28,140,528 | -0.16(-0.45%) |
Jun 19, 2007 | 35.72 | 35.75 | 34.88 | 35.63 | 20,337,360 | -0.22(-0.61%) |
Jun 18, 2007 | 36.01 | 36.10 | 35.82 | 35.85 | 15,111,870 | -0.17(-0.47%) |
Jun 15, 2007 | 36.02 | 36.27 | 35.93 | 36.02 | 31,213,090 | +0.04(+0.12%) |
Jun 14, 2007 | 35.99 | 36.25 | 35.76 | 35.98 | 18,310,170 | -0.16(-0.44%) |
Jun 13, 2007 | 35.91 | 36.17 | 35.75 | 36.14 | 19,371,706 | +0.43(+1.21%) |
Jun 12, 2007 | 36.22 | 36.37 | 35.70 | 35.71 | 26,114,710 | -0.66(-1.81%) |
Jun 11, 2007 | 36.43 | 36.59 | 36.18 | 36.37 | 17,289,972 | -0.20(-0.54%) |
Jun 08, 2007 | 36.32 | 36.61 | 36.21 | 36.56 | 20,185,014 | +0.23(+0.64%) |
Jun 07, 2007 | 36.81 | 37.05 | 36.22 | 36.33 | 33,968,928 | -0.72(-1.95%) |
Jun 06, 2007 | 36.69 | 37.26 | 36.61 | 37.05 | 34,612,072 | +0.17(+0.46%) |
Jun 05, 2007 | 37.27 | 37.38 | 36.77 | 36.88 | 44,830,448 | -0.50(-1.35%) |
Jun 04, 2007 | 36.71 | 37.56 | 36.61 | 37.39 | 74,903,336 | +1.27(+3.52%) |
Jun 01, 2007 | 34.75 | 36.46 | 34.85 | 36.12 | 67,259,296 | +1.37(+3.93%) |
May 31, 2007 | 34.40 | 34.90 | 34.39 | 34.75 | 24,058,766 | +0.35(+1.02%) |
May 30, 2007 | 34.27 | 34.42 | 33.93 | 34.40 | 21,967,886 | +0.13(+0.38%) |
May 29, 2007 | 34.39 | 34.71 | 34.14 | 34.27 | 20,475,918 | +0.02(+0.06%) |
May 25, 2007 | 34.21 | 34.31 | 34.05 | 34.25 | 12,047,694 | +0.19(+0.56%) |
May 24, 2007 | 33.91 | 34.28 | 33.84 | 34.06 | 20,177,808 | +0.23(+0.69%) |
May 23, 2007 | 34.20 | 34.42 | 33.82 | 33.82 | 19,523,378 | -0.15(-0.45%) |
May 22, 2007 | 34.00 | 34.17 | 33.93 | 33.98 | 15,241,673 | -0.06(-0.17%) |
May 21, 2007 | 34.57 | 34.61 | 34.04 | 34.04 | 28,794,688 | -0.47(-1.38%) |
May 18, 2007 | 34.43 | 34.58 | 34.44 | 34.51 | 18,824,222 | +0.12(+0.34%) |
May 17, 2007 | 34.39 | 34.66 | 34.33 | 34.39 | 17,305,060 | -0.05(-0.15%) |
May 16, 2007 | 34.67 | 34.85 | 34.30 | 34.44 | 26,064,906 | -0.32(-0.92%) |
May 15, 2007 | 34.93 | 35.12 | 34.61 | 34.77 | 26,544,876 | -0.16(-0.46%) |
May 14, 2007 | 34.90 | 35.04 | 34.67 | 34.93 | 17,767,904 | +0.04(+0.13%) |
May 11, 2007 | 34.93 | 34.98 | 34.61 | 34.88 | 21,763,906 | +0.02(+0.06%) |
May 10, 2007 | 34.69 | 35.28 | 34.64 | 34.86 | 24,450,870 | -0.13(-0.38%) |
May 09, 2007 | 35.12 | 35.25 | 34.93 | 34.99 | 20,855,084 | -0.12(-0.35%) |
May 08, 2007 | 35.31 | 35.51 | 35.10 | 35.12 | 13,933,578 | -0.37(-1.05%) |
May 07, 2007 | 35.36 | 35.69 | 35.25 | 35.49 | 12,202,948 | +0.25(+0.70%) |
May 04, 2007 | 35.31 | 35.41 | 35.08 | 35.24 | 13,157,189 | -0.07(-0.19%) |
May 03, 2007 | 35.42 | 35.59 | 35.19 | 35.31 | 15,044,693 | +0.06(+0.17%) |
May 02, 2007 | 35.26 | 35.58 | 35.17 | 35.25 | 16,598,812 | -0.04(-0.10%) |
May 01, 2007 | 34.99 | 35.45 | 34.69 | 35.28 | 20,252,030 | +0.30(+0.86%) |
Apr 30, 2007 | 35.23 | 35.53 | 34.95 | 34.99 | 19,160,624 | -0.31(-0.87%) |
Apr 27, 2007 | 35.42 | 35.55 | 35.28 | 35.29 | 12,741,196 | -0.26(-0.74%) |
Apr 26, 2007 | 35.61 | 35.82 | 35.46 | 35.55 | 12,643,963 | -0.08(-0.23%) |
Apr 25, 2007 | 35.61 | 35.85 | 35.50 | 35.63 | 19,866,440 | +0.09(+0.25%) |
Apr 24, 2007 | 35.45 | 35.76 | 35.14 | 35.55 | 26,094,252 | -0.18(-0.49%) |
Apr 23, 2007 | 36.31 | 36.47 | 35.66 | 35.72 | 19,138,352 | -0.61(-1.67%) |
Apr 20, 2007 | 35.47 | 36.39 | 35.42 | 36.33 | 32,080,748 | +1.04(+2.94%) |
Apr 19, 2007 | 34.86 | 35.32 | 34.79 | 35.29 | 11,026,580 | +0.27(+0.77%) |
Apr 18, 2007 | 35.04 | 35.17 | 34.92 | 35.02 | 10,948,845 | -0.15(-0.42%) |
Apr 17, 2007 | 35.18 | 35.36 | 34.96 | 35.17 | 16,972,590 | +0.07(+0.21%) |
Apr 16, 2007 | 34.77 | 35.13 | 34.69 | 35.09 | 19,518,418 | +0.48(+1.39%) |
Apr 13, 2007 | 34.61 | 34.62 | 34.19 | 34.61 | 17,013,778 | +0.11(+0.32%) |
Apr 12, 2007 | 34.59 | 34.68 | 34.24 | 34.50 | 15,850,473 | -0.01(-0.02%) |
Apr 11, 2007 | 35.01 | 35.12 | 34.36 | 34.51 | 24,293,552 | -0.49(-1.40%) |
Apr 10, 2007 | 35.37 | 35.37 | 35.00 | 35.00 | 13,355,663 | -0.39(-1.09%) |
Apr 09, 2007 | 35.24 | 35.45 | 34.96 | 35.39 | 11,694,394 | +0.15(+0.41%) |
Apr 05, 2007 | 35.08 | 35.37 | 34.94 | 35.24 | 13,033,367 | +0.16(+0.46%) |
Apr 04, 2007 | 35.04 | 35.28 | 34.97 | 35.08 | 15,033,421 | -0.04(-0.10%) |
Apr 03, 2007 | 34.69 | 35.26 | 34.66 | 35.12 | 23,506,938 | +0.51(+1.48%) |
Apr 02, 2007 | 34.36 | 34.69 | 34.20 | 34.61 | 18,767,576 | +0.33(+0.96%) |
Mar 30, 2007 | 34.21 | 34.38 | 34.05 | 34.28 | 20,692,688 | +0.17(+0.49%) |
Mar 29, 2007 | 34.26 | 34.34 | 33.85 | 34.11 | 17,207,956 | +0.06(+0.17%) |
Mar 28, 2007 | 34.44 | 34.45 | 33.92 | 34.05 | 24,765,258 | -0.62(-1.79%) |
Mar 27, 2007 | 34.73 | 34.90 | 34.34 | 34.67 | 17,738,204 | -0.26(-0.73%) |
Mar 26, 2007 | 34.93 | 34.99 | 34.42 | 34.93 | 17,403,784 | -0.05(-0.15%) |
Mar 23, 2007 | 35.05 | 35.15 | 34.86 | 34.98 | 10,949,353 | -0.07(-0.21%) |
Mar 22, 2007 | 34.77 | 35.19 | 34.72 | 35.05 | 20,706,376 | +0.18(+0.50%) |
Mar 21, 2007 | 34.47 | 34.93 | 34.28 | 34.88 | 18,672,052 | +0.34(+0.99%) |
Mar 20, 2007 | 33.93 | 34.61 | 33.90 | 34.53 | 20,911,546 | +0.52(+1.52%) |
Mar 19, 2007 | 33.95 | 34.18 | 33.86 | 34.01 | 16,545,481 | +0.28(+0.82%) |
Mar 16, 2007 | 33.74 | 34.17 | 33.40 | 33.74 | 26,014,310 | +0.15(+0.46%) |
Mar 15, 2007 | 33.40 | 33.70 | 33.21 | 33.58 | 18,206,208 | +0.20(+0.59%) |
Mar 14, 2007 | 33.71 | 33.74 | 32.90 | 33.39 | 37,784,468 | -0.33(-0.97%) |
Mar 13, 2007 | 34.50 | 34.41 | 33.61 | 33.71 | 32,855,660 | -0.79(-2.28%) |
Mar 12, 2007 | 34.62 | 34.77 | 34.39 | 34.50 | 16,706,774 | -0.12(-0.34%) |
Mar 09, 2007 | 34.88 | 35.14 | 34.42 | 34.62 | 19,107,896 | -0.34(-0.96%) |
Mar 08, 2007 | 35.08 | 35.15 | 34.59 | 34.96 | 27,881,514 | -0.04(-0.10%) |
Mar 07, 2007 | 35.08 | 35.23 | 34.76 | 34.99 | 18,254,286 | -0.08(-0.23%) |
Mar 06, 2007 | 34.93 | 35.26 | 34.86 | 35.07 | 20,434,336 | +0.42(+1.20%) |
Mar 05, 2007 | 34.79 | 35.24 | 34.63 | 34.66 | 19,632,638 | -0.25(-0.71%) |
Mar 02, 2007 | 34.93 | 35.28 | 34.83 | 34.90 | 25,147,686 | -0.06(-0.17%) |
Mar 01, 2007 | 34.88 | 35.19 | 34.45 | 34.96 | 28,020,076 | -0.31(-0.87%) |
Feb 28, 2007 | 35.19 | 35.53 | 35.05 | 35.27 | 29,218,638 | +0.08(+0.23%) |
Feb 27, 2007 | 36.21 | 36.34 | 35.19 | 35.19 | 28,289,554 | -1.30(-3.56%) |
Feb 26, 2007 | 36.29 | 36.54 | 36.10 | 36.49 | 14,605,527 | +0.30(+0.83%) |
Feb 23, 2007 | 36.26 | 36.42 | 35.99 | 36.19 | 15,135,840 | -0.09(-0.24%) |
Feb 22, 2007 | 36.57 | 36.64 | 36.18 | 36.28 | 14,564,255 | -0.20(-0.56%) |
Feb 21, 2007 | 36.69 | 36.81 | 36.41 | 36.48 | 32,584,592 | -0.15(-0.42%) |
Feb 20, 2007 | 36.37 | 36.67 | 36.07 | 36.64 | 49,998,828 | +1.24(+3.51%) |
Feb 16, 2007 | 35.30 | 35.66 | 35.23 | 35.39 | 23,427,316 | +0.09(+0.25%) |
Feb 15, 2007 | 34.97 | 35.44 | 34.91 | 35.31 | 15,473,065 | +0.36(+1.02%) |
Feb 14, 2007 | 35.10 | 35.14 | 34.86 | 34.95 | 16,814,254 | -0.08(-0.23%) |
Feb 13, 2007 | 34.90 | 35.17 | 34.85 | 35.03 | 13,791,015 | +0.18(+0.50%) |
Feb 12, 2007 | 35.15 | 35.22 | 34.81 | 34.85 | 14,149,788 | -0.17(-0.48%) |
Feb 09, 2007 | 35.31 | 35.44 | 34.80 | 35.02 | 16,992,772 | -0.25(-0.70%) |
Feb 08, 2007 | 35.31 | 35.48 | 35.14 | 35.27 | 14,781,493 | -0.20(-0.56%) |
Feb 07, 2007 | 35.33 | 35.59 | 35.25 | 35.47 | 13,812,688 | +0.00(+0.00%) |
Feb 06, 2007 | 35.49 | 35.61 | 35.28 | 35.47 | 12,275,312 | +0.04(+0.12%) |
Feb 05, 2007 | 35.36 | 35.70 | 35.35 | 35.42 | 19,471,010 | +0.32(+0.92%) |
Feb 02, 2007 | 34.86 | 35.35 | 34.78 | 35.10 | 17,274,524 | +0.22(+0.63%) |
Feb 01, 2007 | 34.69 | 35.10 | 34.63 | 34.88 | 18,128,820 | +0.07(+0.19%) |
Jan 31, 2007 | 34.46 | 35.01 | 34.34 | 34.82 | 20,455,840 | +0.30(+0.87%) |
Jan 30, 2007 | 34.86 | 34.93 | 34.25 | 34.52 | 22,384,546 | -0.26(-0.73%) |
Jan 29, 2007 | 35.15 | 35.15 | 34.68 | 34.77 | 13,063,039 | -0.03(-0.08%) |
Jan 26, 2007 | 35.08 | 35.31 | 34.66 | 34.80 | 15,146,934 | -0.35(-1.00%) |
Jan 25, 2007 | 35.49 | 35.51 | 35.11 | 35.15 | 13,368,624 | -0.34(-0.95%) |
Jan 24, 2007 | 35.09 | 35.55 | 35.04 | 35.49 | 18,479,742 | +0.58(+1.67%) |
Jan 23, 2007 | 34.88 | 35.15 | 34.65 | 34.90 | 15,442,657 | -0.11(-0.31%) |
Jan 22, 2007 | 35.16 | 35.24 | 34.75 | 35.01 | 17,422,728 | -0.26(-0.72%) |
Jan 19, 2007 | 35.40 | 35.58 | 35.18 | 35.27 | 16,382,287 | -0.06(-0.17%) |
Jan 18, 2007 | 35.19 | 35.61 | 35.10 | 35.33 | 18,705,472 | +0.14(+0.39%) |
Jan 17, 2007 | 35.28 | 35.34 | 35.11 | 35.19 | 15,485,256 | -0.08(-0.23%) |
Jan 16, 2007 | 34.99 | 35.39 | 34.89 | 35.27 | 19,836,862 | +0.24(+0.69%) |
Jan 12, 2007 | 34.77 | 35.12 | 34.47 | 35.03 | 19,053,656 | +0.28(+0.80%) |
Jan 11, 2007 | 34.51 | 34.85 | 34.47 | 34.75 | 20,303,664 | +0.23(+0.68%) |
Jan 10, 2007 | 34.35 | 34.77 | 33.96 | 34.52 | 18,233,740 | -0.08(-0.23%) |
Jan 09, 2007 | 34.31 | 34.80 | 34.31 | 34.60 | 20,057,114 | +0.28(+0.83%) |
Jan 08, 2007 | 34.25 | 34.54 | 34.24 | 34.31 | 22,458,510 | -0.28(-0.82%) |
Jan 05, 2007 | 34.68 | 34.90 | 34.42 | 34.60 | 18,569,186 | -0.28(-0.82%) |
Jan 04, 2007 | 34.90 | 35.04 | 34.55 | 34.88 | 23,385,264 | +0.17(+0.48%) |
Jan 03, 2007 | 34.38 | 35.26 | 34.36 | 34.72 | 48,882,640 | +1.00(+2.97%) |
Dec 29, 2006 | 33.73 | 34.03 | 33.61 | 33.71 | 14,807,380 | +0.12(+0.37%) |
Dec 28, 2006 | 33.44 | 33.73 | 33.44 | 33.59 | 9,726,122 | -0.11(-0.32%) |
Dec 27, 2006 | 33.40 | 33.77 | 33.40 | 33.70 | 16,606,647 | +0.04(+0.11%) |
Dec 26, 2006 | 32.71 | 33.80 | 32.71 | 33.66 | 14,373,315 | +0.42(+1.25%) |
Dec 22, 2006 | 33.22 | 33.44 | 32.85 | 33.25 | 15,202,134 | -0.12(-0.37%) |
Dec 21, 2006 | 33.55 | 33.63 | 33.30 | 33.37 | 15,452,656 | -0.12(-0.35%) |
Dec 20, 2006 | 33.58 | 33.68 | 33.49 | 33.49 | 19,089,816 | -0.16(-0.48%) |
Dec 19, 2006 | 33.68 | 33.76 | 33.22 | 33.65 | 23,764,540 | -0.20(-0.60%) |
Dec 18, 2006 | 33.95 | 34.17 | 33.79 | 33.85 | 17,628,596 | -0.06(-0.17%) |
Dec 15, 2006 | 34.04 | 34.23 | 33.87 | 33.91 | 22,035,814 | -0.05(-0.15%) |
Dec 14, 2006 | 33.67 | 34.03 | 33.52 | 33.96 | 25,255,484 | +0.45(+1.35%) |
Dec 13, 2006 | 33.51 | 33.61 | 33.44 | 33.51 | 23,795,222 | +0.18(+0.55%) |
Dec 12, 2006 | 33.52 | 33.71 | 33.28 | 33.33 | 24,701,704 | -0.26(-0.76%) |
Dec 11, 2006 | 33.91 | 33.91 | 33.52 | 33.58 | 22,604,798 | -0.26(-0.76%) |
Dec 08, 2006 | 33.80 | 34.04 | 33.77 | 33.84 | 14,437,692 | -0.01(-0.04%) |
Dec 07, 2006 | 34.09 | 34.17 | 33.85 | 33.85 | 19,472,790 | -0.12(-0.37%) |
Dec 06, 2006 | 33.94 | 34.13 | 33.85 | 33.98 | 13,483,955 | +0.04(+0.13%) |
Dec 05, 2006 | 33.77 | 33.98 | 33.63 | 33.93 | 14,341,812 | +0.14(+0.41%) |
Dec 04, 2006 | 33.77 | 33.96 | 33.49 | 33.80 | 19,861,380 | +0.31(+0.92%) |
Dec 01, 2006 | 33.20 | 33.66 | 33.16 | 33.49 | 34,276,884 | -0.17(-0.50%) |
Nov 30, 2006 | 33.95 | 34.12 | 33.60 | 33.66 | 33,208,090 | -0.58(-1.68%) |
Nov 29, 2006 | 34.23 | 34.55 | 34.04 | 34.23 | 17,359,036 | +0.13(+0.39%) |
Nov 28, 2006 | 33.97 | 34.23 | 33.93 | 34.10 | 18,306,884 | +0.07(+0.21%) |
Nov 27, 2006 | 34.63 | 34.82 | 33.98 | 34.03 | 32,191,892 | -0.94(-2.69%) |
Nov 24, 2006 | 34.87 | 35.08 | 34.72 | 34.97 | 6,966,954 | -0.09(-0.27%) |
Nov 22, 2006 | 34.96 | 35.20 | 34.87 | 35.07 | 14,823,406 | +0.16(+0.46%) |
Nov 21, 2006 | 34.87 | 35.03 | 34.75 | 34.90 | 11,977,124 | +0.07(+0.19%) |
Nov 20, 2006 | 34.68 | 35.22 | 34.62 | 34.84 | 16,897,850 | +0.16(+0.46%) |
Nov 17, 2006 | 34.86 | 34.91 | 34.61 | 34.68 | 21,670,236 | -0.30(-0.86%) |
Nov 16, 2006 | 35.01 | 35.04 | 34.68 | 34.98 | 15,171,589 | +0.17(+0.48%) |
Nov 15, 2006 | 34.88 | 35.10 | 34.74 | 34.81 | 22,570,964 | +0.01(+0.04%) |
Nov 14, 2006 | 34.92 | 35.19 | 34.45 | 34.80 | 39,203,912 | +0.98(+2.89%) |
Nov 13, 2006 | 33.93 | 34.20 | 33.56 | 33.82 | 33,120,702 | -0.11(-0.32%) |
Nov 10, 2006 | 33.81 | 34.09 | 33.81 | 33.93 | 18,078,962 | +0.06(+0.17%) |
Nov 09, 2006 | 34.39 | 34.47 | 33.81 | 33.87 | 37,298,492 | -0.47(-1.36%) |
Nov 08, 2006 | 34.53 | 34.69 | 34.34 | 34.34 | 41,244,524 | -0.45(-1.30%) |
Nov 07, 2006 | 34.82 | 35.04 | 34.61 | 34.79 | 24,497,068 | +0.12(+0.34%) |
Nov 06, 2006 | 34.85 | 35.20 | 34.46 | 34.67 | 23,876,036 | -0.03(-0.08%) |
Nov 03, 2006 | 35.26 | 35.39 | 34.46 | 34.70 | 24,679,516 | -0.55(-1.57%) |
Nov 02, 2006 | 34.80 | 35.31 | 34.80 | 35.26 | 33,397,248 | -0.41(-1.15%) |