Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.17 | 37.60 | 36.47 | 36.70 | 7,981,365 | -0.11(-0.29%) |
Nov 29, 2007 | 36.99 | 36.99 | 36.29 | 36.80 | 4,703,765 | -0.38(-1.02%) |
Nov 28, 2007 | 36.43 | 37.34 | 36.38 | 37.18 | 9,322,677 | +0.73(+2.01%) |
Nov 27, 2007 | 35.72 | 36.84 | 35.46 | 36.45 | 9,239,109 | +0.99(+2.79%) |
Nov 26, 2007 | 35.96 | 36.14 | 35.38 | 35.46 | 8,595,191 | -0.50(-1.38%) |
Nov 23, 2007 | 35.55 | 36.20 | 35.35 | 35.96 | 3,274,524 | +0.62(+1.77%) |
Nov 21, 2007 | 36.12 | 36.18 | 35.10 | 35.33 | 9,689,809 | -1.16(-3.19%) |
Nov 20, 2007 | 36.90 | 37.21 | 36.14 | 36.50 | 9,986,016 | -0.26(-0.70%) |
Nov 19, 2007 | 37.62 | 37.62 | 36.63 | 36.75 | 7,721,528 | -1.03(-2.74%) |
Nov 16, 2007 | 38.76 | 39.22 | 37.36 | 37.79 | 8,204,259 | -0.41(-1.07%) |
Nov 15, 2007 | 38.73 | 39.19 | 37.98 | 38.20 | 7,301,267 | -0.53(-1.37%) |
Nov 14, 2007 | 39.47 | 39.66 | 38.65 | 38.73 | 5,112,677 | -0.51(-1.30%) |
Nov 13, 2007 | 38.57 | 39.29 | 38.35 | 39.24 | 4,398,718 | +1.06(+2.78%) |
Nov 12, 2007 | 37.94 | 39.10 | 37.94 | 38.18 | 4,634,154 | +0.04(+0.09%) |
Nov 09, 2007 | 37.26 | 38.79 | 37.01 | 38.14 | 6,619,510 | +0.46(+1.22%) |
Nov 08, 2007 | 36.67 | 37.72 | 36.60 | 37.68 | 9,337,993 | +1.19(+3.27%) |
Nov 07, 2007 | 37.33 | 37.33 | 36.43 | 36.49 | 8,295,226 | -0.32(-0.88%) |
Nov 06, 2007 | 36.45 | 36.84 | 36.17 | 36.81 | 5,215,529 | +0.39(+1.08%) |
Nov 05, 2007 | 36.09 | 37.01 | 36.09 | 36.42 | 7,146,930 | -0.37(-1.01%) |
Nov 02, 2007 | 36.98 | 37.08 | 36.05 | 36.79 | 11,305,758 | -0.17(-0.45%) |
Nov 01, 2007 | 37.25 | 37.33 | 36.83 | 36.95 | 6,922,927 | -0.66(-1.76%) |
Oct 31, 2007 | 37.17 | 37.97 | 37.11 | 37.62 | 8,989,525 | +0.52(+1.39%) |
Oct 30, 2007 | 37.18 | 37.68 | 37.09 | 37.10 | 5,349,889 | -0.29(-0.77%) |
Oct 29, 2007 | 37.69 | 37.85 | 37.28 | 37.39 | 5,510,369 | -0.25(-0.67%) |
Oct 26, 2007 | 38.01 | 38.33 | 37.32 | 37.64 | 6,173,045 | +0.06(+0.15%) |
Oct 25, 2007 | 38.12 | 38.33 | 37.21 | 37.58 | 6,317,005 | -0.47(-1.24%) |
Oct 24, 2007 | 38.23 | 38.24 | 36.83 | 38.05 | 8,895,215 | -0.25(-0.66%) |
Oct 23, 2007 | 39.22 | 39.27 | 38.10 | 38.30 | 7,456,746 | -0.78(-2.00%) |
Oct 22, 2007 | 38.84 | 39.45 | 38.58 | 39.09 | 5,393,770 | -0.03(-0.07%) |
Oct 19, 2007 | 39.55 | 39.60 | 38.79 | 39.12 | 12,107,752 | -0.76(-1.91%) |
Oct 18, 2007 | 40.39 | 40.59 | 39.35 | 39.88 | 11,730,918 | -1.46(-3.53%) |
Oct 17, 2007 | 41.66 | 41.69 | 40.78 | 41.33 | 4,791,274 | +0.04(+0.10%) |
Oct 16, 2007 | 41.86 | 41.86 | 41.18 | 41.29 | 4,618,674 | -0.75(-1.79%) |
Oct 15, 2007 | 42.32 | 42.51 | 41.74 | 42.04 | 4,317,774 | -0.17(-0.41%) |
Oct 12, 2007 | 41.92 | 42.42 | 41.86 | 42.22 | 3,067,386 | +0.36(+0.86%) |
Oct 11, 2007 | 42.14 | 42.32 | 41.71 | 41.86 | 3,213,081 | -0.15(-0.36%) |
Oct 10, 2007 | 42.10 | 42.35 | 41.87 | 42.01 | 3,036,163 | -0.22(-0.53%) |
Oct 09, 2007 | 42.13 | 42.26 | 41.85 | 42.23 | 3,593,943 | +0.29(+0.70%) |
Oct 08, 2007 | 41.92 | 42.17 | 41.77 | 41.94 | 2,786,341 | -0.30(-0.71%) |
Oct 05, 2007 | 42.27 | 42.52 | 42.10 | 42.24 | 3,250,833 | +0.28(+0.67%) |
Oct 04, 2007 | 42.02 | 42.23 | 41.89 | 41.96 | 2,503,041 | +0.14(+0.33%) |
Oct 03, 2007 | 41.74 | 42.11 | 41.64 | 41.82 | 2,844,479 | -0.03(-0.07%) |
Oct 02, 2007 | 42.05 | 42.42 | 41.74 | 41.85 | 3,590,042 | -0.04(-0.09%) |
Oct 01, 2007 | 41.20 | 42.02 | 41.19 | 41.89 | 5,728,521 | +0.83(+2.03%) |
Sep 28, 2007 | 40.39 | 41.34 | 40.31 | 41.05 | 6,932,818 | +0.61(+1.51%) |
Sep 27, 2007 | 40.06 | 40.54 | 40.01 | 40.44 | 3,213,778 | +0.46(+1.15%) |
Sep 26, 2007 | 39.95 | 40.36 | 39.78 | 39.98 | 4,028,855 | +0.24(+0.61%) |
Sep 25, 2007 | 39.63 | 39.89 | 39.49 | 39.74 | 4,139,536 | -0.03(-0.07%) |
Sep 24, 2007 | 40.11 | 40.21 | 39.61 | 39.77 | 4,327,665 | -0.34(-0.86%) |
Sep 21, 2007 | 40.18 | 40.52 | 39.87 | 40.11 | 9,414,407 | +0.00(+0.00%) |
Sep 20, 2007 | 40.47 | 40.77 | 40.09 | 40.11 | 7,837,224 | -0.37(-0.90%) |
Sep 19, 2007 | 40.54 | 40.76 | 40.28 | 40.48 | 5,646,464 | +0.34(+0.84%) |
Sep 18, 2007 | 39.47 | 40.29 | 39.28 | 40.14 | 6,150,896 | +0.94(+2.40%) |
Sep 17, 2007 | 39.25 | 39.29 | 38.83 | 39.20 | 3,970,486 | -0.11(-0.27%) |
Sep 14, 2007 | 39.19 | 39.37 | 39.04 | 39.31 | 2,773,712 | -0.04(-0.09%) |
Sep 13, 2007 | 39.35 | 39.48 | 39.02 | 39.35 | 3,212,664 | +0.24(+0.62%) |
Sep 12, 2007 | 38.83 | 39.38 | 38.67 | 39.10 | 5,024,889 | +0.27(+0.70%) |
Sep 11, 2007 | 38.57 | 39.02 | 38.54 | 38.83 | 4,455,408 | +0.49(+1.27%) |
Sep 10, 2007 | 38.81 | 38.96 | 38.18 | 38.34 | 4,552,644 | -0.35(-0.91%) |
Sep 07, 2007 | 38.87 | 39.09 | 38.33 | 38.69 | 5,609,276 | -0.50(-1.28%) |
Sep 06, 2007 | 39.33 | 39.62 | 38.79 | 39.19 | 4,456,941 | -0.14(-0.35%) |
Sep 05, 2007 | 39.46 | 39.54 | 39.16 | 39.33 | 3,873,668 | -0.37(-0.94%) |
Sep 04, 2007 | 39.30 | 39.91 | 39.07 | 39.70 | 3,984,277 | +0.40(+1.02%) |
Aug 31, 2007 | 39.37 | 39.53 | 38.94 | 39.30 | 5,058,323 | +0.37(+0.96%) |
Aug 30, 2007 | 39.43 | 39.27 | 38.78 | 38.93 | 4,999,675 | -0.50(-1.27%) |
Aug 29, 2007 | 39.27 | 39.44 | 38.71 | 39.43 | 4,419,607 | +0.16(+0.40%) |
Aug 28, 2007 | 40.16 | 40.23 | 39.18 | 39.27 | 5,421,213 | -1.13(-2.79%) |
Aug 27, 2007 | 40.66 | 40.81 | 40.40 | 40.40 | 2,725,512 | -0.42(-1.02%) |
Aug 24, 2007 | 40.36 | 40.86 | 40.17 | 40.82 | 3,436,388 | +0.62(+1.55%) |
Aug 23, 2007 | 40.64 | 40.85 | 40.01 | 40.19 | 3,792,453 | -0.32(-0.80%) |
Aug 22, 2007 | 40.10 | 40.74 | 39.78 | 40.52 | 4,809,523 | +0.96(+2.43%) |
Aug 21, 2007 | 39.46 | 40.09 | 39.30 | 39.55 | 3,348,904 | -0.17(-0.43%) |
Aug 20, 2007 | 40.49 | 40.57 | 39.21 | 39.73 | 4,893,385 | -0.77(-1.90%) |
Aug 17, 2007 | 40.61 | 41.46 | 39.46 | 40.49 | 9,286,106 | +1.11(+2.81%) |
Aug 16, 2007 | 37.22 | 39.80 | 37.22 | 39.39 | 8,357,913 | +1.57(+4.16%) |
Aug 15, 2007 | 37.72 | 38.80 | 37.63 | 37.82 | 7,184,653 | +0.22(+0.59%) |
Aug 14, 2007 | 37.64 | 38.51 | 37.30 | 37.59 | 6,179,175 | +0.05(+0.13%) |
Aug 13, 2007 | 37.39 | 38.26 | 37.43 | 37.54 | 6,512,672 | +0.15(+0.40%) |
Aug 10, 2007 | 36.74 | 37.84 | 36.07 | 37.39 | 9,838,592 | +0.66(+1.80%) |
Aug 09, 2007 | 37.90 | 38.77 | 36.73 | 36.73 | 8,654,216 | -2.12(-5.47%) |
Aug 08, 2007 | 39.06 | 39.32 | 38.27 | 38.86 | 7,901,130 | -0.10(-0.26%) |
Aug 07, 2007 | 38.68 | 39.40 | 38.33 | 38.96 | 7,634,082 | +0.00(+0.00%) |
Aug 06, 2007 | 37.12 | 38.96 | 36.57 | 38.96 | 10,647,400 | +1.72(+4.61%) |
Aug 03, 2007 | 37.59 | 38.61 | 37.11 | 37.24 | 9,478,766 | -1.36(-3.53%) |
Aug 02, 2007 | 39.12 | 39.75 | 38.20 | 38.61 | 9,636,599 | +0.18(+0.47%) |
Aug 01, 2007 | 38.05 | 38.55 | 36.72 | 38.43 | 11,401,923 | +0.27(+0.72%) |
Jul 31, 2007 | 39.49 | 39.94 | 38.10 | 38.15 | 11,800,292 | -0.88(-2.26%) |
Jul 30, 2007 | 38.51 | 39.27 | 38.25 | 39.04 | 10,012,445 | +0.63(+1.64%) |
Jul 27, 2007 | 39.66 | 39.69 | 38.18 | 38.40 | 13,134,421 | -1.14(-2.89%) |
Jul 26, 2007 | 39.98 | 40.24 | 39.23 | 39.55 | 13,725,084 | -0.65(-1.62%) |
Jul 25, 2007 | 40.45 | 40.55 | 39.86 | 40.20 | 9,856,777 | +0.14(+0.36%) |
Jul 24, 2007 | 41.17 | 41.20 | 39.81 | 40.06 | 9,607,315 | -1.24(-3.01%) |
Jul 23, 2007 | 41.51 | 41.67 | 41.24 | 41.30 | 6,585,808 | +0.11(+0.28%) |
Jul 20, 2007 | 42.43 | 42.43 | 41.10 | 41.18 | 13,193,368 | -1.25(-2.94%) |
Jul 19, 2007 | 43.36 | 43.42 | 42.35 | 42.43 | 10,092,824 | -1.04(-2.39%) |
Jul 18, 2007 | 43.17 | 43.62 | 42.99 | 43.47 | 5,844,702 | +0.10(+0.23%) |
Jul 17, 2007 | 43.46 | 43.51 | 43.12 | 43.37 | 4,271,107 | -0.24(-0.56%) |
Jul 16, 2007 | 43.67 | 43.82 | 43.54 | 43.62 | 2,847,683 | -0.21(-0.47%) |
Jul 13, 2007 | 43.44 | 43.95 | 43.31 | 43.82 | 4,475,787 | -0.27(-0.62%) |
Jul 12, 2007 | 43.78 | 44.38 | 43.64 | 44.10 | 4,543,083 | +0.34(+0.79%) |
Jul 11, 2007 | 43.75 | 43.92 | 43.52 | 43.75 | 3,689,646 | +0.01(+0.03%) |
Jul 10, 2007 | 44.01 | 44.20 | 43.72 | 43.74 | 4,910,487 | -0.52(-1.18%) |
Jul 09, 2007 | 44.36 | 44.60 | 44.22 | 44.26 | 3,695,914 | -0.09(-0.21%) |
Jul 06, 2007 | 44.28 | 44.43 | 44.10 | 44.36 | 2,486,325 | -0.02(-0.05%) |
Jul 05, 2007 | 44.65 | 44.73 | 44.19 | 44.38 | 3,457,145 | -0.19(-0.43%) |
Jul 03, 2007 | 44.51 | 44.83 | 44.47 | 44.57 | 2,622,287 | +0.25(+0.57%) |
Jul 02, 2007 | 44.40 | 44.61 | 44.22 | 44.32 | 4,411,198 | +0.17(+0.37%) |
Jun 29, 2007 | 44.22 | 44.57 | 43.92 | 44.15 | 4,354,690 | +0.08(+0.18%) |
Jun 28, 2007 | 43.54 | 44.37 | 43.28 | 44.08 | 6,741,273 | +0.58(+1.34%) |
Jun 27, 2007 | 43.47 | 43.68 | 43.23 | 43.49 | 4,391,704 | -0.27(-0.62%) |
Jun 26, 2007 | 43.87 | 44.10 | 43.68 | 43.77 | 5,687,426 | -0.11(-0.25%) |
Jun 25, 2007 | 44.06 | 44.43 | 43.69 | 43.87 | 4,187,600 | -0.04(-0.10%) |
Jun 22, 2007 | 44.04 | 44.14 | 43.75 | 43.92 | 5,927,386 | -0.29(-0.67%) |
Jun 21, 2007 | 43.88 | 44.38 | 43.65 | 44.21 | 4,440,129 | +0.33(+0.75%) |
Jun 20, 2007 | 44.63 | 45.10 | 43.82 | 43.88 | 4,826,518 | -0.75(-1.67%) |
Jun 19, 2007 | 44.21 | 44.74 | 44.20 | 44.63 | 4,741,820 | +0.39(+0.89%) |
Jun 18, 2007 | 44.20 | 44.51 | 44.15 | 44.23 | 3,164,185 | +0.17(+0.39%) |
Jun 15, 2007 | 44.27 | 44.43 | 44.04 | 44.06 | 5,415,223 | -0.10(-0.23%) |
Jun 14, 2007 | 44.15 | 44.37 | 44.07 | 44.16 | 2,964,282 | +0.02(+0.05%) |
Jun 13, 2007 | 43.67 | 44.17 | 43.58 | 44.14 | 3,822,125 | +0.60(+1.39%) |
Jun 12, 2007 | 43.82 | 44.09 | 43.52 | 43.54 | 4,888,370 | -0.34(-0.79%) |
Jun 11, 2007 | 43.52 | 44.06 | 43.43 | 43.88 | 4,262,020 | +0.20(+0.46%) |
Jun 08, 2007 | 43.50 | 43.76 | 43.28 | 43.68 | 4,555,290 | +0.22(+0.50%) |
Jun 07, 2007 | 43.82 | 44.22 | 43.41 | 43.47 | 5,834,197 | -0.49(-1.11%) |
Jun 06, 2007 | 44.00 | 44.08 | 43.93 | 43.95 | 3,149,697 | -0.08(-0.18%) |
Jun 05, 2007 | 44.20 | 44.29 | 43.97 | 44.03 | 4,750,039 | -0.24(-0.55%) |
Jun 04, 2007 | 43.97 | 44.29 | 43.97 | 44.28 | 3,574,161 | +0.07(+0.16%) |
Jun 01, 2007 | 44.15 | 44.24 | 43.98 | 44.20 | 5,250,146 | +0.06(+0.13%) |
May 31, 2007 | 44.31 | 44.51 | 44.00 | 44.15 | 5,495,044 | -0.14(-0.31%) |
May 30, 2007 | 43.87 | 44.29 | 43.81 | 44.28 | 3,887,765 | +0.06(+0.15%) |
May 29, 2007 | 44.26 | 44.31 | 44.09 | 44.22 | 3,122,954 | +0.14(+0.33%) |
May 25, 2007 | 44.20 | 44.34 | 43.95 | 44.08 | 3,675,480 | -0.08(-0.18%) |
May 24, 2007 | 44.45 | 44.84 | 44.08 | 44.15 | 4,840,170 | -0.47(-1.06%) |
May 23, 2007 | 44.46 | 44.84 | 44.40 | 44.63 | 6,013,653 | +0.18(+0.40%) |
May 22, 2007 | 44.94 | 44.94 | 44.22 | 44.45 | 5,114,992 | -0.50(-1.10%) |
May 21, 2007 | 45.22 | 45.22 | 44.94 | 44.94 | 3,685,745 | -0.10(-0.22%) |
May 18, 2007 | 44.83 | 45.07 | 44.72 | 45.04 | 3,898,810 | +0.19(+0.42%) |
May 17, 2007 | 44.90 | 45.10 | 44.82 | 44.86 | 2,372,094 | -0.17(-0.37%) |
May 16, 2007 | 44.98 | 45.27 | 44.91 | 45.02 | 3,997,093 | +0.04(+0.10%) |
May 15, 2007 | 45.22 | 45.37 | 44.92 | 44.98 | 4,118,428 | -0.14(-0.32%) |
May 14, 2007 | 45.66 | 45.73 | 45.02 | 45.12 | 5,307,178 | -0.42(-0.93%) |
May 11, 2007 | 45.52 | 45.75 | 45.40 | 45.55 | 3,758,323 | +0.18(+0.40%) |
May 10, 2007 | 45.48 | 45.58 | 45.35 | 45.37 | 3,478,041 | -0.19(-0.43%) |
May 09, 2007 | 45.19 | 45.56 | 45.12 | 45.56 | 3,353,421 | +0.14(+0.30%) |
May 08, 2007 | 45.27 | 45.50 | 45.23 | 45.43 | 2,058,657 | -0.04(-0.09%) |
May 07, 2007 | 45.22 | 45.50 | 45.16 | 45.47 | 1,991,929 | +0.36(+0.80%) |
May 04, 2007 | 45.43 | 45.45 | 44.88 | 45.11 | 3,344,043 | -0.13(-0.29%) |
May 03, 2007 | 45.24 | 45.35 | 45.02 | 45.24 | 2,991,986 | +0.12(+0.27%) |
May 02, 2007 | 44.84 | 45.27 | 44.72 | 45.12 | 4,388,263 | +0.28(+0.62%) |
May 01, 2007 | 45.00 | 45.01 | 44.46 | 44.84 | 3,750,202 | +0.10(+0.22%) |
Apr 30, 2007 | 45.11 | 45.11 | 44.61 | 44.74 | 5,141,865 | -0.22(-0.49%) |
Apr 27, 2007 | 45.31 | 45.44 | 44.95 | 44.96 | 4,684,053 | -0.49(-1.07%) |
Apr 26, 2007 | 45.29 | 45.57 | 45.26 | 45.45 | 4,872,210 | +0.02(+0.05%) |
Apr 25, 2007 | 45.01 | 45.58 | 44.79 | 45.43 | 5,454,254 | +0.80(+1.80%) |
Apr 24, 2007 | 44.54 | 44.82 | 44.37 | 44.62 | 4,667,292 | +0.02(+0.05%) |
Apr 23, 2007 | 44.97 | 45.07 | 44.56 | 44.60 | 3,717,367 | -0.26(-0.58%) |
Apr 20, 2007 | 44.28 | 44.94 | 44.15 | 44.86 | 8,751,890 | +0.98(+2.22%) |
Apr 19, 2007 | 43.43 | 44.19 | 43.43 | 43.88 | 6,862,084 | -0.10(-0.23%) |
Apr 18, 2007 | 43.95 | 44.36 | 43.95 | 43.98 | 5,754,092 | -0.02(-0.05%) |
Apr 17, 2007 | 44.18 | 44.21 | 43.77 | 44.00 | 4,110,070 | -0.19(-0.44%) |
Apr 16, 2007 | 44.06 | 44.61 | 44.03 | 44.20 | 4,204,218 | +0.17(+0.39%) |
Apr 13, 2007 | 43.93 | 44.47 | 43.79 | 44.03 | 4,410,691 | +0.24(+0.56%) |
Apr 12, 2007 | 43.77 | 43.80 | 43.39 | 43.78 | 2,689,502 | +0.07(+0.16%) |
Apr 11, 2007 | 43.56 | 44.05 | 43.55 | 43.71 | 4,290,192 | +0.16(+0.36%) |
Apr 10, 2007 | 43.16 | 43.56 | 43.10 | 43.55 | 2,380,165 | +0.22(+0.51%) |
Apr 09, 2007 | 43.39 | 43.39 | 43.14 | 43.33 | 2,135,832 | +0.03(+0.07%) |
Apr 05, 2007 | 42.93 | 43.37 | 42.89 | 43.30 | 2,737,075 | +0.23(+0.53%) |
Apr 04, 2007 | 42.93 | 43.08 | 42.71 | 43.07 | 3,769,126 | +0.28(+0.65%) |
Apr 03, 2007 | 42.80 | 42.93 | 42.68 | 42.79 | 3,545,909 | +0.02(+0.05%) |
Apr 02, 2007 | 43.21 | 43.22 | 42.71 | 42.77 | 3,542,818 | -0.34(-0.80%) |
Mar 30, 2007 | 43.32 | 43.51 | 42.80 | 43.11 | 2,784,020 | -0.07(-0.17%) |
Mar 29, 2007 | 43.16 | 43.36 | 42.91 | 43.19 | 2,454,842 | +0.22(+0.50%) |
Mar 28, 2007 | 43.37 | 43.41 | 42.88 | 42.97 | 3,759,729 | -0.40(-0.93%) |
Mar 27, 2007 | 43.55 | 43.71 | 43.32 | 43.37 | 2,953,277 | -0.25(-0.58%) |
Mar 26, 2007 | 43.64 | 43.79 | 43.21 | 43.62 | 2,765,632 | -0.01(-0.02%) |
Mar 23, 2007 | 43.72 | 44.01 | 43.61 | 43.63 | 3,440,567 | -0.04(-0.10%) |
Mar 22, 2007 | 43.67 | 43.95 | 43.58 | 43.67 | 2,977,237 | +0.00(+0.00%) |
Mar 21, 2007 | 43.50 | 43.84 | 43.14 | 43.67 | 5,034,083 | +0.17(+0.40%) |
Mar 20, 2007 | 43.21 | 43.63 | 43.19 | 43.50 | 3,775,597 | +0.29(+0.68%) |
Mar 19, 2007 | 42.93 | 43.41 | 42.93 | 43.21 | 2,725,594 | +0.35(+0.82%) |
Mar 16, 2007 | 42.98 | 43.19 | 42.79 | 42.86 | 5,736,462 | +0.04(+0.10%) |
Mar 15, 2007 | 42.57 | 43.31 | 42.57 | 42.81 | 4,505,698 | +0.24(+0.57%) |
Mar 14, 2007 | 42.48 | 42.67 | 41.84 | 42.57 | 4,481,860 | +0.12(+0.29%) |
Mar 13, 2007 | 43.16 | 43.19 | 42.40 | 42.45 | 4,249,420 | -0.72(-1.66%) |
Mar 12, 2007 | 43.25 | 43.31 | 43.02 | 43.16 | 2,766,329 | +0.02(+0.05%) |
Mar 09, 2007 | 43.06 | 43.21 | 42.98 | 43.14 | 3,762,766 | +0.37(+0.86%) |
Mar 08, 2007 | 42.42 | 42.87 | 42.35 | 42.78 | 5,709,024 | +0.47(+1.12%) |
Mar 07, 2007 | 42.46 | 42.53 | 42.25 | 42.30 | 4,792,667 | -0.50(-1.17%) |
Mar 06, 2007 | 42.53 | 42.91 | 42.17 | 42.81 | 4,314,152 | +0.38(+0.90%) |
Mar 05, 2007 | 42.53 | 42.74 | 42.37 | 42.42 | 4,188,499 | -0.36(-0.84%) |
Mar 02, 2007 | 42.72 | 42.99 | 42.60 | 42.78 | 4,162,031 | -0.24(-0.55%) |
Mar 01, 2007 | 42.39 | 43.14 | 42.38 | 43.02 | 7,029,507 | -0.13(-0.30%) |
Feb 28, 2007 | 43.21 | 43.45 | 42.86 | 43.15 | 6,069,263 | -0.11(-0.27%) |
Feb 27, 2007 | 43.77 | 43.98 | 42.91 | 43.26 | 4,531,051 | -0.84(-1.90%) |
Feb 26, 2007 | 44.20 | 44.34 | 44.04 | 44.10 | 2,548,842 | +0.11(+0.26%) |
Feb 23, 2007 | 44.23 | 44.43 | 43.82 | 43.99 | 4,260,659 | -0.52(-1.18%) |
Feb 22, 2007 | 44.34 | 44.79 | 44.29 | 44.51 | 2,586,625 | +0.13(+0.29%) |
Feb 21, 2007 | 44.43 | 44.61 | 44.33 | 44.38 | 4,164,399 | -0.27(-0.59%) |
Feb 20, 2007 | 44.61 | 44.67 | 44.35 | 44.65 | 2,566,843 | +0.01(+0.03%) |
Feb 16, 2007 | 44.70 | 44.82 | 44.41 | 44.64 | 3,693,407 | -0.06(-0.14%) |
Feb 15, 2007 | 44.30 | 44.79 | 44.30 | 44.70 | 4,728,726 | +0.28(+0.63%) |
Feb 14, 2007 | 44.08 | 44.61 | 43.98 | 44.42 | 4,944,527 | +0.49(+1.11%) |
Feb 13, 2007 | 43.72 | 44.08 | 43.72 | 43.93 | 4,939,175 | +0.22(+0.49%) |
Feb 12, 2007 | 43.97 | 44.08 | 43.71 | 43.72 | 3,278,523 | -0.13(-0.29%) |
Feb 09, 2007 | 44.29 | 44.31 | 43.59 | 43.85 | 3,532,091 | -0.32(-0.73%) |
Feb 08, 2007 | 44.15 | 44.33 | 44.03 | 44.17 | 3,847,897 | -0.01(-0.02%) |
Feb 07, 2007 | 44.26 | 44.43 | 44.18 | 44.18 | 3,101,776 | -0.09(-0.21%) |
Feb 06, 2007 | 44.08 | 44.43 | 43.99 | 44.27 | 3,994,585 | +0.35(+0.80%) |
Feb 05, 2007 | 43.77 | 43.94 | 43.57 | 43.92 | 4,615,610 | -0.01(-0.02%) |
Feb 02, 2007 | 43.75 | 43.94 | 43.47 | 43.92 | 4,520,325 | +0.14(+0.31%) |
Feb 01, 2007 | 43.25 | 43.98 | 42.73 | 43.79 | 7,948,355 | +0.60(+1.40%) |
Jan 31, 2007 | 44.19 | 44.46 | 43.11 | 43.19 | 17,158,262 | -2.76(-6.00%) |
Jan 30, 2007 | 45.66 | 46.03 | 45.66 | 45.94 | 4,245,753 | +0.34(+0.74%) |
Jan 29, 2007 | 45.70 | 46.00 | 45.42 | 45.60 | 3,215,171 | +0.04(+0.09%) |
Jan 26, 2007 | 45.48 | 45.68 | 45.15 | 45.56 | 3,450,319 | +0.25(+0.55%) |
Jan 25, 2007 | 45.64 | 45.88 | 45.18 | 45.31 | 3,647,854 | -0.42(-0.93%) |
Jan 24, 2007 | 45.43 | 45.91 | 45.41 | 45.73 | 3,326,894 | +0.25(+0.55%) |
Jan 23, 2007 | 45.22 | 45.76 | 45.11 | 45.48 | 4,026,486 | +0.22(+0.48%) |
Jan 22, 2007 | 45.60 | 45.78 | 45.02 | 45.27 | 6,769,552 | -0.48(-1.05%) |
Jan 19, 2007 | 45.96 | 46.06 | 45.48 | 45.75 | 5,446,149 | -0.39(-0.84%) |
Jan 18, 2007 | 46.41 | 46.52 | 46.06 | 46.14 | 3,913,928 | -0.17(-0.36%) |
Jan 17, 2007 | 46.33 | 46.52 | 46.19 | 46.30 | 2,969,436 | +0.04(+0.08%) |
Jan 16, 2007 | 46.60 | 46.65 | 46.23 | 46.27 | 3,000,362 | -0.11(-0.23%) |
Jan 12, 2007 | 45.80 | 46.65 | 45.74 | 46.37 | 4,891,852 | +0.35(+0.76%) |
Jan 11, 2007 | 46.62 | 46.66 | 45.76 | 46.02 | 6,649,052 | -0.47(-1.00%) |
Jan 10, 2007 | 46.44 | 46.59 | 46.32 | 46.49 | 2,267,058 | -0.12(-0.26%) |
Jan 09, 2007 | 46.88 | 47.12 | 46.44 | 46.61 | 3,366,039 | -0.24(-0.52%) |
Jan 08, 2007 | 46.23 | 46.93 | 45.94 | 46.85 | 3,874,783 | +0.06(+0.14%) |
Jan 05, 2007 | 46.87 | 46.95 | 46.60 | 46.79 | 3,089,517 | -0.13(-0.28%) |
Jan 04, 2007 | 46.91 | 46.98 | 46.60 | 46.92 | 3,183,270 | +0.06(+0.12%) |
Jan 03, 2007 | 46.76 | 47.27 | 46.66 | 46.86 | 3,754,423 | +0.12(+0.26%) |
Dec 29, 2006 | 47.20 | 47.27 | 46.59 | 46.74 | 2,165,365 | -0.58(-1.23%) |
Dec 28, 2006 | 47.22 | 47.48 | 47.10 | 47.32 | 1,339,004 | +0.00(+0.00%) |
Dec 27, 2006 | 47.29 | 47.41 | 47.26 | 47.32 | 1,800,663 | +0.17(+0.35%) |
Dec 26, 2006 | 46.84 | 47.21 | 46.73 | 47.16 | 1,163,201 | +0.23(+0.49%) |
Dec 22, 2006 | 46.88 | 46.98 | 46.59 | 46.93 | 1,549,773 | +0.05(+0.11%) |
Dec 21, 2006 | 47.30 | 47.38 | 46.70 | 46.88 | 2,849,355 | -0.40(-0.85%) |
Dec 20, 2006 | 47.21 | 47.42 | 47.17 | 47.28 | 2,166,897 | +0.07(+0.15%) |
Dec 19, 2006 | 46.86 | 47.28 | 46.82 | 47.21 | 2,050,995 | +0.17(+0.37%) |
Dec 18, 2006 | 46.75 | 47.18 | 46.75 | 47.03 | 2,319,576 | +0.22(+0.48%) |
Dec 15, 2006 | 46.54 | 46.99 | 46.49 | 46.81 | 4,441,060 | +0.24(+0.51%) |
Dec 14, 2006 | 46.42 | 46.66 | 46.22 | 46.57 | 1,850,673 | +0.25(+0.54%) |
Dec 13, 2006 | 46.65 | 46.65 | 46.27 | 46.32 | 1,959,471 | -0.30(-0.65%) |
Dec 12, 2006 | 46.24 | 46.65 | 46.22 | 46.62 | 3,553,544 | +0.54(+1.17%) |
Dec 11, 2006 | 45.78 | 46.16 | 45.78 | 46.09 | 2,708,796 | +0.27(+0.60%) |
Dec 08, 2006 | 45.79 | 46.06 | 45.57 | 45.81 | 1,802,334 | +0.11(+0.25%) |
Dec 07, 2006 | 46.09 | 46.23 | 45.58 | 45.70 | 3,390,417 | -0.39(-0.86%) |
Dec 06, 2006 | 46.05 | 46.30 | 45.94 | 46.09 | 1,987,332 | +0.15(+0.33%) |
Dec 05, 2006 | 45.66 | 46.04 | 45.58 | 45.94 | 2,318,879 | +0.27(+0.58%) |
Dec 04, 2006 | 45.58 | 45.76 | 45.49 | 45.68 | 2,508,474 | +0.24(+0.54%) |