Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 29.01 | 29.07 | 28.28 | 28.61 | 2,714,264 | +1.09(+3.97%) |
Nov 29, 2007 | 27.22 | 27.72 | 26.96 | 27.52 | 1,919,583 | -1.12(-3.90%) |
Nov 28, 2007 | 27.77 | 28.71 | 27.76 | 28.64 | 2,540,538 | +1.56(+5.77%) |
Nov 27, 2007 | 26.47 | 27.13 | 26.27 | 27.08 | 3,754,618 | +2.15(+8.64%) |
Nov 26, 2007 | 25.51 | 25.71 | 24.84 | 24.92 | 2,007,845 | -1.04(-3.99%) |
Nov 23, 2007 | 25.69 | 26.13 | 25.66 | 25.96 | 956,163 | +0.99(+3.95%) |
Nov 21, 2007 | 25.40 | 25.48 | 24.61 | 24.97 | 2,734,303 | -1.12(-4.28%) |
Nov 20, 2007 | 25.79 | 26.47 | 25.56 | 26.09 | 2,656,337 | +1.13(+4.53%) |
Nov 19, 2007 | 25.27 | 25.30 | 24.66 | 24.96 | 2,753,193 | -0.99(-3.81%) |
Nov 16, 2007 | 26.30 | 26.35 | 25.61 | 25.95 | 2,421,273 | -0.59(-2.23%) |
Nov 15, 2007 | 26.58 | 27.24 | 26.26 | 26.54 | 2,127,849 | -0.54(-1.98%) |
Nov 14, 2007 | 27.39 | 27.56 | 26.76 | 27.08 | 2,670,788 | -0.48(-1.72%) |
Nov 13, 2007 | 27.03 | 27.61 | 26.72 | 27.55 | 3,116,656 | +1.94(+7.59%) |
Nov 12, 2007 | 25.39 | 26.48 | 25.31 | 25.61 | 4,843,160 | +1.01(+4.09%) |
Nov 09, 2007 | 23.63 | 25.15 | 23.54 | 24.60 | 6,488,031 | -0.91(-3.58%) |
Nov 08, 2007 | 25.89 | 25.92 | 24.81 | 25.51 | 3,273,062 | -0.41(-1.57%) |
Nov 07, 2007 | 26.46 | 26.88 | 25.88 | 25.92 | 2,649,401 | -1.35(-4.93%) |
Nov 06, 2007 | 26.98 | 27.30 | 26.80 | 27.27 | 2,755,374 | +0.55(+2.06%) |
Nov 05, 2007 | 26.40 | 27.00 | 26.34 | 26.72 | 4,076,130 | -0.95(-3.44%) |
Nov 02, 2007 | 27.90 | 28.32 | 27.15 | 27.67 | 4,346,269 | -1.48(-5.08%) |
Nov 01, 2007 | 29.40 | 29.55 | 28.94 | 29.15 | 2,500,178 | -2.23(-7.12%) |
Oct 31, 2007 | 30.98 | 31.38 | 30.65 | 31.38 | 2,418,512 | +0.93(+3.06%) |
Oct 30, 2007 | 30.42 | 30.74 | 30.35 | 30.45 | 1,239,638 | +0.06(+0.20%) |
Oct 29, 2007 | 30.43 | 30.47 | 30.03 | 30.39 | 1,434,876 | +0.15(+0.49%) |
Oct 26, 2007 | 30.18 | 30.35 | 29.70 | 30.24 | 2,010,058 | +1.05(+3.59%) |
Oct 25, 2007 | 29.72 | 29.77 | 29.11 | 29.19 | 2,007,304 | -0.58(-1.95%) |
Oct 24, 2007 | 29.92 | 30.01 | 29.26 | 29.77 | 1,823,894 | -0.37(-1.23%) |
Oct 23, 2007 | 30.46 | 30.46 | 29.72 | 30.14 | 1,142,424 | +0.75(+2.54%) |
Oct 22, 2007 | 29.10 | 29.58 | 29.03 | 29.40 | 1,319,354 | -0.14(-0.48%) |
Oct 19, 2007 | 29.77 | 29.99 | 29.49 | 29.54 | 1,851,766 | -0.95(-3.12%) |
Oct 18, 2007 | 30.59 | 31.02 | 30.37 | 30.49 | 1,125,898 | -0.71(-2.28%) |
Oct 17, 2007 | 31.54 | 31.56 | 30.84 | 31.20 | 1,216,307 | +0.51(+1.67%) |
Oct 16, 2007 | 30.97 | 30.98 | 30.63 | 30.69 | 1,341,389 | -1.11(-3.49%) |
Oct 15, 2007 | 32.15 | 32.25 | 31.32 | 31.80 | 1,323,890 | -0.76(-2.33%) |
Oct 12, 2007 | 32.28 | 32.69 | 32.22 | 32.56 | 823,790 | +0.09(+0.29%) |
Oct 11, 2007 | 32.57 | 32.83 | 32.29 | 32.46 | 959,662 | -0.50(-1.52%) |
Oct 10, 2007 | 33.05 | 33.14 | 32.85 | 32.96 | 825,993 | -0.66(-1.96%) |
Oct 09, 2007 | 33.30 | 33.65 | 33.23 | 33.62 | 1,515,402 | +0.11(+0.33%) |
Oct 08, 2007 | 33.64 | 33.82 | 33.27 | 33.51 | 865,041 | +0.16(+0.48%) |
Oct 05, 2007 | 33.19 | 33.43 | 33.12 | 33.35 | 893,071 | +0.44(+1.33%) |
Oct 04, 2007 | 33.08 | 33.14 | 32.27 | 32.92 | 1,844,470 | +0.81(+2.52%) |
Oct 03, 2007 | 32.09 | 32.34 | 31.99 | 32.11 | 2,718,099 | +0.69(+2.20%) |
Oct 02, 2007 | 31.66 | 31.77 | 31.17 | 31.42 | 1,352,244 | +0.82(+2.68%) |
Oct 01, 2007 | 30.23 | 30.81 | 30.22 | 30.59 | 1,205,613 | +0.59(+1.95%) |
Sep 28, 2007 | 29.95 | 30.12 | 29.47 | 30.01 | 942,812 | -0.38(-1.24%) |
Sep 27, 2007 | 30.40 | 30.51 | 29.97 | 30.38 | 1,021,069 | +0.56(+1.86%) |
Sep 26, 2007 | 30.14 | 30.24 | 29.53 | 29.83 | 1,252,924 | -0.09(-0.31%) |
Sep 25, 2007 | 29.32 | 29.92 | 29.29 | 29.92 | 1,410,087 | -0.55(-1.80%) |
Sep 24, 2007 | 31.01 | 31.11 | 30.46 | 30.47 | 1,405,388 | -1.22(-3.86%) |
Sep 21, 2007 | 31.36 | 31.74 | 31.54 | 31.69 | 1,154,576 | +0.51(+1.62%) |
Sep 20, 2007 | 30.69 | 31.34 | 30.93 | 31.19 | 1,590,256 | -0.14(-0.43%) |
Sep 19, 2007 | 31.22 | 31.84 | 31.25 | 31.32 | 1,649,395 | +0.39(+1.26%) |
Sep 18, 2007 | 29.07 | 30.96 | 29.54 | 30.93 | 2,349,010 | +1.86(+6.41%) |
Sep 17, 2007 | 28.50 | 29.13 | 28.50 | 29.07 | 3,134,012 | -0.65(-2.18%) |
Sep 14, 2007 | 29.29 | 29.88 | 29.25 | 29.72 | 1,965,178 | -1.08(-3.51%) |
Sep 13, 2007 | 30.53 | 30.87 | 30.46 | 30.80 | 608,234 | +0.34(+1.11%) |
Sep 12, 2007 | 30.30 | 30.66 | 30.17 | 30.46 | 1,034,355 | -0.04(-0.14%) |
Sep 11, 2007 | 29.67 | 30.54 | 30.06 | 30.50 | 1,311,577 | +1.22(+4.15%) |
Sep 10, 2007 | 29.38 | 30.12 | 28.93 | 29.29 | 1,612,453 | -0.12(-0.42%) |
Sep 07, 2007 | 29.32 | 29.63 | 29.10 | 29.41 | 1,651,339 | -0.95(-3.13%) |
Sep 06, 2007 | 30.23 | 30.56 | 29.67 | 30.36 | 3,067,907 | -0.57(-1.86%) |
Sep 05, 2007 | 30.97 | 31.17 | 30.72 | 30.93 | 1,222,302 | -0.83(-2.62%) |
Sep 04, 2007 | 31.74 | 31.85 | 31.51 | 31.77 | 1,139,670 | +1.15(+3.77%) |
Aug 31, 2007 | 30.26 | 30.77 | 30.23 | 30.61 | 3,143,734 | +1.16(+3.94%) |
Aug 30, 2007 | 29.13 | 29.88 | 29.05 | 29.45 | 1,539,381 | -0.85(-2.81%) |
Aug 29, 2007 | 29.83 | 30.34 | 29.53 | 30.30 | 1,281,116 | +1.54(+5.34%) |
Aug 28, 2007 | 29.50 | 29.72 | 28.76 | 28.77 | 1,709,019 | -1.44(-4.76%) |
Aug 27, 2007 | 30.21 | 30.34 | 30.01 | 30.21 | 987,044 | +0.17(+0.58%) |
Aug 24, 2007 | 30.57 | 30.60 | 29.75 | 30.03 | 2,921,438 | -1.15(-3.70%) |
Aug 23, 2007 | 31.48 | 31.48 | 30.86 | 31.19 | 985,910 | -0.19(-0.61%) |
Aug 22, 2007 | 30.88 | 31.38 | 30.87 | 31.38 | 782,895 | +0.67(+2.19%) |
Aug 21, 2007 | 30.57 | 30.97 | 30.45 | 30.71 | 1,495,311 | -0.40(-1.29%) |
Aug 20, 2007 | 31.27 | 31.43 | 30.80 | 31.11 | 1,004,867 | -0.15(-0.49%) |
Aug 17, 2007 | 31.43 | 31.84 | 30.42 | 31.26 | 1,308,822 | +1.07(+3.56%) |
Aug 16, 2007 | 30.05 | 30.32 | 28.95 | 30.19 | 1,714,852 | -0.30(-0.99%) |
Aug 15, 2007 | 30.48 | 31.28 | 30.37 | 30.49 | 1,092,359 | -0.96(-3.04%) |
Aug 14, 2007 | 32.47 | 32.51 | 31.22 | 31.45 | 1,330,047 | -1.04(-3.21%) |
Aug 13, 2007 | 33.27 | 33.29 | 32.42 | 32.49 | 794,561 | +0.19(+0.57%) |
Aug 10, 2007 | 32.03 | 32.64 | 31.51 | 32.30 | 2,428,564 | -1.19(-3.54%) |
Aug 09, 2007 | 33.64 | 34.22 | 33.19 | 33.49 | 1,577,294 | -2.15(-6.04%) |
Aug 08, 2007 | 35.53 | 36.01 | 35.31 | 35.64 | 852,403 | +0.72(+2.07%) |
Aug 07, 2007 | 34.45 | 35.20 | 34.35 | 34.92 | 1,208,206 | -0.07(-0.21%) |
Aug 06, 2007 | 34.32 | 34.99 | 33.97 | 34.99 | 1,393,398 | +1.03(+3.04%) |
Aug 03, 2007 | 34.22 | 34.47 | 33.93 | 33.96 | 805,902 | -0.68(-1.97%) |
Aug 02, 2007 | 34.00 | 34.98 | 34.22 | 34.64 | 962,417 | +0.20(+0.59%) |
Aug 01, 2007 | 34.37 | 34.51 | 33.74 | 34.44 | 1,164,298 | -0.12(-0.34%) |
Jul 31, 2007 | 34.97 | 35.16 | 34.47 | 34.56 | 1,097,544 | +0.07(+0.20%) |
Jul 30, 2007 | 33.92 | 34.58 | 33.82 | 34.49 | 1,174,181 | +0.59(+1.73%) |
Jul 27, 2007 | 34.41 | 34.70 | 33.89 | 33.90 | 1,204,803 | -0.70(-2.02%) |
Jul 26, 2007 | 34.93 | 35.20 | 34.32 | 34.60 | 2,189,742 | -1.77(-4.86%) |
Jul 25, 2007 | 37.09 | 37.15 | 35.95 | 36.37 | 1,759,894 | -0.59(-1.59%) |
Jul 24, 2007 | 37.98 | 37.99 | 36.83 | 36.96 | 1,659,440 | -0.29(-0.78%) |
Jul 23, 2007 | 37.13 | 37.45 | 37.07 | 37.25 | 1,029,494 | +1.06(+2.93%) |
Jul 20, 2007 | 36.78 | 36.79 | 36.11 | 36.19 | 1,134,161 | -0.58(-1.58%) |
Jul 19, 2007 | 36.82 | 36.91 | 36.64 | 36.77 | 579,556 | -0.33(-0.88%) |
Jul 18, 2007 | 36.91 | 37.31 | 36.70 | 37.09 | 1,028,846 | +0.22(+0.60%) |
Jul 17, 2007 | 36.91 | 37.20 | 36.87 | 36.87 | 819,188 | +0.31(+0.84%) |
Jul 16, 2007 | 36.95 | 36.99 | 36.54 | 36.56 | 833,932 | -0.01(-0.02%) |
Jul 13, 2007 | 36.48 | 36.59 | 36.28 | 36.57 | 585,227 | +0.19(+0.51%) |
Jul 12, 2007 | 36.01 | 36.46 | 35.90 | 36.38 | 598,027 | +0.84(+2.36%) |
Jul 11, 2007 | 35.42 | 35.62 | 35.29 | 35.54 | 699,291 | +0.25(+0.70%) |
Jul 10, 2007 | 35.46 | 35.69 | 35.27 | 35.30 | 709,337 | -0.57(-1.60%) |
Jul 09, 2007 | 35.88 | 35.91 | 35.77 | 35.87 | 627,191 | +0.20(+0.55%) |
Jul 06, 2007 | 35.49 | 35.74 | 35.41 | 35.67 | 202,042 | +0.27(+0.75%) |
Jul 05, 2007 | 35.50 | 35.61 | 35.12 | 35.41 | 597,865 | +0.65(+1.88%) |
Jul 03, 2007 | 34.79 | 34.85 | 34.65 | 34.75 | 698,157 | -0.04(-0.11%) |
Jul 02, 2007 | 34.43 | 34.79 | 34.40 | 34.79 | 997,022 | +0.36(+1.04%) |
Jun 29, 2007 | 34.39 | 34.66 | 34.25 | 34.43 | 1,061,251 | -0.05(-0.14%) |
Jun 28, 2007 | 34.56 | 34.69 | 34.33 | 34.48 | 759,726 | -0.39(-1.13%) |
Jun 27, 2007 | 34.32 | 34.93 | 34.25 | 34.88 | 434,707 | -0.04(-0.12%) |
Jun 26, 2007 | 35.15 | 35.17 | 34.83 | 34.92 | 577,936 | -0.14(-0.39%) |
Jun 25, 2007 | 35.25 | 35.61 | 34.93 | 35.06 | 950,589 | -0.15(-0.42%) |
Jun 22, 2007 | 35.61 | 35.67 | 35.17 | 35.20 | 595,272 | -0.72(-1.99%) |
Jun 21, 2007 | 35.88 | 36.09 | 35.59 | 35.92 | 652,953 | -0.32(-0.89%) |
Jun 20, 2007 | 36.56 | 36.66 | 36.20 | 36.24 | 447,507 | -0.49(-1.33%) |
Jun 19, 2007 | 36.75 | 36.78 | 36.55 | 36.73 | 254,376 | +0.18(+0.49%) |
Jun 18, 2007 | 36.83 | 36.93 | 36.33 | 36.55 | 351,266 | +0.06(+0.17%) |
Jun 15, 2007 | 36.41 | 36.59 | 36.23 | 36.49 | 454,798 | +0.39(+1.08%) |
Jun 14, 2007 | 35.95 | 36.11 | 35.90 | 36.10 | 983,642 | +0.09(+0.24%) |
Jun 13, 2007 | 35.76 | 36.05 | 35.53 | 36.01 | 1,512,971 | +0.47(+1.32%) |
Jun 12, 2007 | 35.77 | 36.01 | 35.50 | 35.54 | 368,764 | -0.23(-0.64%) |
Jun 11, 2007 | 35.67 | 35.94 | 35.56 | 35.77 | 517,663 | +0.40(+1.13%) |
Jun 08, 2007 | 34.75 | 35.42 | 34.66 | 35.37 | 762,804 | +0.29(+0.83%) |
Jun 07, 2007 | 35.50 | 35.70 | 35.08 | 35.08 | 892,423 | -0.89(-2.47%) |
Jun 06, 2007 | 36.17 | 36.17 | 35.67 | 35.97 | 961,769 | -0.26(-0.72%) |
Jun 05, 2007 | 36.42 | 36.58 | 36.11 | 36.23 | 628,487 | +0.07(+0.19%) |
Jun 04, 2007 | 36.01 | 36.16 | 35.96 | 36.16 | 669,155 | +0.49(+1.37%) |
Jun 01, 2007 | 35.37 | 35.78 | 35.30 | 35.67 | 478,778 | +0.35(+1.00%) |
May 31, 2007 | 35.58 | 35.58 | 34.91 | 35.32 | 467,598 | -0.22(-0.63%) |
May 30, 2007 | 35.25 | 35.80 | 35.25 | 35.54 | 485,907 | -0.20(-0.57%) |
May 29, 2007 | 35.22 | 35.93 | 35.17 | 35.75 | 783,057 | +0.35(+0.99%) |
May 25, 2007 | 35.40 | 35.43 | 35.18 | 35.40 | 617,956 | +0.54(+1.54%) |
May 24, 2007 | 35.27 | 35.59 | 34.76 | 34.86 | 864,393 | -0.35(-1.00%) |
May 23, 2007 | 35.51 | 35.61 | 35.20 | 35.21 | 521,228 | +0.23(+0.65%) |
May 22, 2007 | 35.15 | 35.20 | 34.88 | 34.98 | 700,749 | -0.24(-0.68%) |
May 21, 2007 | 35.25 | 35.36 | 35.08 | 35.22 | 758,065 | -0.48(-1.35%) |
May 18, 2007 | 35.54 | 35.80 | 35.39 | 35.70 | 975,184 | +0.81(+2.32%) |
May 17, 2007 | 34.87 | 35.01 | 34.54 | 34.90 | 678,552 | -0.08(-0.23%) |
May 16, 2007 | 35.06 | 35.12 | 34.70 | 34.98 | 1,413,327 | -0.02(-0.07%) |
May 15, 2007 | 34.90 | 35.25 | 34.87 | 35.00 | 1,892,591 | -0.06(-0.16%) |
May 14, 2007 | 35.17 | 35.29 | 34.88 | 35.06 | 899,552 | -0.15(-0.42%) |
May 11, 2007 | 35.06 | 35.29 | 34.88 | 35.20 | 1,044,562 | +0.67(+1.95%) |
May 10, 2007 | 34.99 | 35.06 | 34.50 | 34.53 | 870,712 | -1.06(-2.97%) |
May 09, 2007 | 35.25 | 35.61 | 35.30 | 35.59 | 791,158 | -0.18(-0.50%) |
May 08, 2007 | 35.97 | 35.99 | 35.69 | 35.77 | 753,569 | -0.33(-0.91%) |
May 07, 2007 | 36.06 | 36.27 | 36.03 | 36.09 | 372,329 | +0.02(+0.07%) |
May 04, 2007 | 36.37 | 36.39 | 35.87 | 36.07 | 1,508,759 | -0.43(-1.17%) |
May 03, 2007 | 35.48 | 36.95 | 35.44 | 36.49 | 2,020,266 | +0.90(+2.53%) |
May 02, 2007 | 35.29 | 35.68 | 35.26 | 35.59 | 840,413 | +0.03(+0.09%) |
May 01, 2007 | 35.78 | 35.87 | 35.37 | 35.56 | 851,755 | -0.26(-0.72%) |
Apr 30, 2007 | 36.01 | 36.09 | 35.75 | 35.82 | 1,231,375 | -0.07(-0.21%) |
Apr 27, 2007 | 36.35 | 36.67 | 35.85 | 35.90 | 1,677,749 | +0.60(+1.71%) |
Apr 26, 2007 | 35.66 | 35.71 | 35.21 | 35.29 | 1,205,127 | -0.86(-2.39%) |
Apr 25, 2007 | 36.19 | 36.25 | 35.62 | 36.16 | 3,055,593 | +1.07(+3.04%) |
Apr 24, 2007 | 35.19 | 35.46 | 34.99 | 35.09 | 1,585,882 | -0.88(-2.44%) |
Apr 23, 2007 | 36.13 | 36.46 | 35.93 | 35.96 | 1,323,890 | -1.07(-2.88%) |
Apr 20, 2007 | 37.61 | 37.64 | 36.99 | 37.03 | 950,589 | +0.52(+1.44%) |
Apr 19, 2007 | 36.30 | 36.71 | 36.29 | 36.51 | 614,148 | -0.46(-1.25%) |
Apr 18, 2007 | 37.03 | 37.15 | 36.80 | 36.97 | 880,433 | -0.21(-0.56%) |
Apr 17, 2007 | 37.12 | 37.28 | 36.97 | 37.18 | 513,613 | -0.08(-0.22%) |
Apr 16, 2007 | 37.11 | 37.38 | 37.03 | 37.26 | 744,820 | +0.23(+0.63%) |
Apr 13, 2007 | 36.32 | 37.03 | 36.24 | 37.03 | 1,217,765 | +0.86(+2.37%) |
Apr 12, 2007 | 35.43 | 36.28 | 35.32 | 36.17 | 518,797 | +0.44(+1.24%) |
Apr 11, 2007 | 35.88 | 35.91 | 35.64 | 35.72 | 361,635 | -0.29(-0.81%) |
Apr 10, 2007 | 35.89 | 36.06 | 35.78 | 36.01 | 326,962 | +0.28(+0.78%) |
Apr 09, 2007 | 36.32 | 36.41 | 35.70 | 35.74 | 470,515 | -0.17(-0.48%) |
Apr 05, 2007 | 35.85 | 35.91 | 35.63 | 35.91 | 543,101 | +0.22(+0.61%) |
Apr 04, 2007 | 35.20 | 35.69 | 35.20 | 35.69 | 632,700 | -0.06(-0.16%) |
Apr 03, 2007 | 35.60 | 35.93 | 35.40 | 35.75 | 663,808 | +0.21(+0.59%) |
Apr 02, 2007 | 35.59 | 35.67 | 35.27 | 35.54 | 564,002 | +0.40(+1.12%) |
Mar 30, 2007 | 34.87 | 35.24 | 34.80 | 35.14 | 895,987 | -0.18(-0.51%) |
Mar 29, 2007 | 35.22 | 35.43 | 35.12 | 35.32 | 457,229 | +0.35(+1.01%) |
Mar 28, 2007 | 35.20 | 35.25 | 34.88 | 34.97 | 566,270 | -0.45(-1.27%) |
Mar 27, 2007 | 35.27 | 35.48 | 35.09 | 35.42 | 834,256 | -0.89(-2.46%) |
Mar 26, 2007 | 36.37 | 36.41 | 35.94 | 36.32 | 1,339,120 | -0.36(-0.99%) |
Mar 23, 2007 | 36.80 | 37.02 | 36.22 | 36.68 | 1,388,213 | +0.88(+2.45%) |
Mar 22, 2007 | 35.95 | 36.03 | 35.74 | 35.80 | 1,078,911 | +0.38(+1.06%) |
Mar 21, 2007 | 34.77 | 35.49 | 34.50 | 35.43 | 1,901,503 | +1.36(+3.99%) |
Mar 20, 2007 | 34.01 | 34.25 | 33.72 | 34.07 | 2,835,080 | +1.14(+3.47%) |
Mar 19, 2007 | 33.16 | 33.32 | 32.51 | 32.93 | 2,470,852 | -0.09(-0.28%) |
Mar 16, 2007 | 33.05 | 33.17 | 32.86 | 33.02 | 868,605 | -0.19(-0.58%) |
Mar 15, 2007 | 32.92 | 33.40 | 32.79 | 33.21 | 1,356,619 | +0.05(+0.15%) |
Mar 14, 2007 | 32.53 | 33.27 | 32.24 | 33.16 | 2,971,503 | -0.34(-1.01%) |
Mar 13, 2007 | 35.01 | 34.47 | 33.45 | 33.50 | 1,188,925 | -1.51(-4.30%) |
Mar 12, 2007 | 34.83 | 35.08 | 34.75 | 35.01 | 536,458 | -0.23(-0.67%) |
Mar 09, 2007 | 35.12 | 35.38 | 35.03 | 35.24 | 532,245 | +0.31(+0.90%) |
Mar 08, 2007 | 34.83 | 35.11 | 34.79 | 34.93 | 654,249 | +0.48(+1.38%) |
Mar 07, 2007 | 34.36 | 34.69 | 34.26 | 34.45 | 907,653 | -0.79(-2.24%) |
Mar 06, 2007 | 34.61 | 35.33 | 34.42 | 35.24 | 1,077,939 | +1.48(+4.39%) |
Mar 05, 2007 | 33.95 | 34.25 | 33.76 | 33.76 | 1,291,000 | -0.67(-1.95%) |
Mar 02, 2007 | 34.65 | 34.86 | 34.43 | 34.43 | 1,672,402 | -0.99(-2.79%) |
Mar 01, 2007 | 35.14 | 35.60 | 33.50 | 35.42 | 1,783,195 | -0.72(-2.00%) |
Feb 28, 2007 | 36.27 | 36.46 | 35.93 | 36.14 | 1,090,091 | -0.36(-1.00%) |
Feb 27, 2007 | 37.32 | 37.57 | 36.19 | 36.51 | 1,450,754 | -1.88(-4.90%) |
Feb 26, 2007 | 38.67 | 38.69 | 38.30 | 38.39 | 734,718 | -0.16(-0.42%) |
Feb 23, 2007 | 38.45 | 38.60 | 38.25 | 38.55 | 961,445 | +0.38(+1.00%) |
Feb 22, 2007 | 37.99 | 38.24 | 37.93 | 38.17 | 693,944 | +0.10(+0.28%) |
Feb 21, 2007 | 38.03 | 38.13 | 37.81 | 38.06 | 492,874 | -0.17(-0.44%) |
Feb 20, 2007 | 37.72 | 38.29 | 37.59 | 38.23 | 892,423 | +0.32(+0.85%) |
Feb 16, 2007 | 37.75 | 37.96 | 37.69 | 37.91 | 427,254 | -0.11(-0.29%) |
Feb 15, 2007 | 37.91 | 38.11 | 37.78 | 38.02 | 452,854 | -0.10(-0.26%) |
Feb 14, 2007 | 37.75 | 38.18 | 37.69 | 38.12 | 431,713 | +0.49(+1.31%) |
Feb 13, 2007 | 37.24 | 37.62 | 37.24 | 37.62 | 352,038 | +0.51(+1.36%) |
Feb 12, 2007 | 37.14 | 37.22 | 36.99 | 37.12 | 370,951 | -0.11(-0.30%) |
Feb 09, 2007 | 37.55 | 37.59 | 37.15 | 37.23 | 554,767 | -0.04(-0.12%) |
Feb 08, 2007 | 37.34 | 37.41 | 37.05 | 37.27 | 639,829 | -0.11(-0.30%) |
Feb 07, 2007 | 37.12 | 37.51 | 36.99 | 37.38 | 872,332 | +0.01(+0.03%) |
Feb 06, 2007 | 37.41 | 37.65 | 37.22 | 37.37 | 808,009 | +0.64(+1.75%) |
Feb 05, 2007 | 36.68 | 36.83 | 36.55 | 36.73 | 700,587 | -0.38(-1.03%) |
Feb 02, 2007 | 36.97 | 37.18 | 36.89 | 37.11 | 492,226 | +0.20(+0.54%) |
Feb 01, 2007 | 36.80 | 36.96 | 36.58 | 36.91 | 1,025,606 | +0.51(+1.39%) |
Jan 31, 2007 | 36.09 | 36.53 | 35.92 | 36.41 | 1,153,280 | -0.41(-1.11%) |
Jan 30, 2007 | 36.85 | 36.86 | 36.62 | 36.82 | 822,429 | +0.27(+0.74%) |
Jan 29, 2007 | 36.49 | 36.67 | 36.41 | 36.54 | 531,111 | +0.06(+0.17%) |
Jan 26, 2007 | 36.71 | 36.72 | 36.22 | 36.48 | 991,581 | -0.26(-0.71%) |
Jan 25, 2007 | 37.35 | 37.38 | 36.68 | 36.74 | 1,592,038 | -0.42(-1.13%) |
Jan 24, 2007 | 37.06 | 37.27 | 36.90 | 37.16 | 523,982 | +0.41(+1.11%) |
Jan 23, 2007 | 36.68 | 36.91 | 36.60 | 36.75 | 526,737 | +0.25(+0.69%) |
Jan 22, 2007 | 36.91 | 36.91 | 36.43 | 36.50 | 542,129 | -0.16(-0.44%) |
Jan 19, 2007 | 36.50 | 36.73 | 36.45 | 36.66 | 738,987 | +0.16(+0.44%) |
Jan 18, 2007 | 36.68 | 36.74 | 36.37 | 36.50 | 587,819 | -0.18(-0.49%) |
Jan 17, 2007 | 36.57 | 36.87 | 36.45 | 36.68 | 915,916 | -0.19(-0.50%) |
Jan 16, 2007 | 37.16 | 37.20 | 36.67 | 36.87 | 806,550 | -0.16(-0.43%) |
Jan 12, 2007 | 36.78 | 37.14 | 36.75 | 37.03 | 1,104,835 | +0.23(+0.64%) |
Jan 11, 2007 | 35.99 | 36.90 | 35.99 | 36.79 | 1,430,826 | +0.41(+1.12%) |
Jan 10, 2007 | 36.42 | 36.43 | 36.22 | 36.38 | 779,493 | -0.54(-1.45%) |
Jan 09, 2007 | 36.85 | 37.25 | 36.70 | 36.92 | 1,455,129 | +0.54(+1.48%) |
Jan 08, 2007 | 36.33 | 36.38 | 35.98 | 36.38 | 1,311,090 | +0.43(+1.20%) |
Jan 05, 2007 | 36.10 | 36.15 | 35.80 | 35.95 | 1,174,505 | -0.78(-2.12%) |
Jan 04, 2007 | 36.69 | 36.85 | 36.57 | 36.73 | 1,630,276 | +0.05(+0.13%) |
Jan 03, 2007 | 36.67 | 36.86 | 36.45 | 36.68 | 1,441,195 | +0.80(+2.22%) |
Dec 29, 2006 | 35.91 | 36.04 | 35.80 | 35.88 | 990,123 | -0.15(-0.41%) |
Dec 28, 2006 | 36.05 | 36.15 | 35.83 | 36.03 | 498,545 | +0.26(+0.72%) |
Dec 27, 2006 | 35.62 | 35.85 | 35.49 | 35.77 | 365,524 | +0.21(+0.59%) |
Dec 26, 2006 | 35.57 | 35.61 | 35.27 | 35.56 | 360,663 | +0.20(+0.56%) |
Dec 22, 2006 | 35.67 | 35.68 | 35.20 | 35.37 | 419,315 | +0.00(+0.00%) |
Dec 21, 2006 | 34.96 | 35.40 | 34.89 | 35.37 | 1,166,404 | +0.28(+0.79%) |
Dec 20, 2006 | 35.66 | 35.69 | 35.09 | 35.09 | 591,060 | -0.09(-0.26%) |
Dec 19, 2006 | 34.83 | 35.27 | 34.79 | 35.18 | 613,743 | +0.23(+0.65%) |
Dec 18, 2006 | 35.03 | 35.09 | 34.91 | 34.95 | 770,257 | -0.34(-0.96%) |
Dec 15, 2006 | 35.35 | 35.40 | 35.07 | 35.29 | 634,968 | -0.03(-0.09%) |
Dec 14, 2006 | 34.88 | 35.37 | 34.83 | 35.32 | 1,333,126 | +0.07(+0.21%) |
Dec 13, 2006 | 35.23 | 35.25 | 34.96 | 35.25 | 973,272 | +0.31(+0.88%) |
Dec 12, 2006 | 34.90 | 35.17 | 34.72 | 34.94 | 1,552,181 | -0.28(-0.81%) |
Dec 11, 2006 | 35.03 | 35.45 | 34.90 | 35.22 | 2,280,799 | -0.73(-2.03%) |
Dec 08, 2006 | 35.06 | 37.97 | 35.05 | 35.95 | 10,872,884 | +1.52(+4.41%) |
Dec 07, 2006 | 34.59 | 34.71 | 34.40 | 34.43 | 1,140,642 | +0.89(+2.67%) |
Dec 06, 2006 | 33.30 | 33.69 | 33.27 | 33.54 | 441,350 | +0.22(+0.67%) |
Dec 05, 2006 | 33.17 | 33.33 | 33.08 | 33.32 | 604,994 | +0.04(+0.11%) |
Dec 04, 2006 | 32.90 | 33.35 | 32.88 | 33.28 | 427,740 | +0.02(+0.06%) |