Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 56.24 | 56.40 | 55.26 | 56.15 | 311,700 | +0.04(+0.07%) |
Dec 28, 2007 | 56.75 | 57.00 | 55.93 | 56.11 | 31,100 | -0.30(-0.53%) |
Dec 27, 2007 | 56.45 | 57.00 | 56.00 | 56.41 | 88,200 | +0.40(+0.71%) |
Dec 26, 2007 | 55.18 | 56.19 | 55.18 | 56.01 | 163,920 | +1.47(+2.70%) |
Dec 24, 2007 | 54.03 | 54.54 | 53.93 | 54.54 | 9,100 | +0.21(+0.39%) |
Dec 21, 2007 | 53.75 | 54.59 | 53.39 | 54.33 | 26,300 | +1.24(+2.33%) |
Dec 20, 2007 | 53.05 | 53.54 | 52.98 | 53.09 | 22,800 | +0.00(+0.00%) |
Dec 19, 2007 | 52.85 | 53.65 | 52.66 | 53.09 | 81,600 | +0.56(+1.07%) |
Dec 18, 2007 | 52.81 | 54.28 | 51.98 | 52.53 | 92,200 | -0.45(-0.85%) |
Dec 17, 2007 | 53.65 | 53.65 | 52.28 | 52.98 | 17,514 | -0.32(-0.60%) |
Dec 14, 2007 | 53.50 | 53.65 | 52.89 | 53.30 | 24,500 | -0.72(-1.33%) |
Dec 13, 2007 | 54.91 | 54.91 | 53.58 | 54.02 | 60,635 | -0.62(-1.13%) |
Dec 12, 2007 | 53.00 | 55.27 | 52.90 | 54.64 | 79,500 | +2.81(+5.42%) |
Dec 11, 2007 | 51.87 | 52.54 | 51.54 | 51.83 | 43,805 | +0.56(+1.09%) |
Dec 10, 2007 | 51.80 | 52.16 | 50.65 | 51.27 | 35,900 | -0.06(-0.12%) |
Dec 07, 2007 | 51.64 | 51.64 | 50.70 | 51.33 | 76,400 | -1.23(-2.35%) |
Dec 06, 2007 | 50.70 | 52.71 | 50.66 | 52.56 | 91,910 | +1.77(+3.49%) |
Dec 05, 2007 | 52.11 | 52.48 | 50.48 | 50.79 | 166,250 | -0.53(-1.03%) |
Dec 04, 2007 | 51.24 | 51.37 | 50.84 | 51.32 | 78,720 | -0.84(-1.61%) |
Dec 03, 2007 | 51.08 | 52.23 | 50.71 | 52.16 | 74,610 | +0.63(+1.22%) |
Nov 30, 2007 | 51.85 | 52.80 | 51.37 | 51.53 | 108,995 | -1.41(-2.66%) |
Nov 29, 2007 | 53.33 | 54.23 | 52.57 | 52.94 | 103,820 | -0.25(-0.47%) |
Nov 28, 2007 | 55.12 | 55.16 | 52.50 | 53.19 | 142,050 | -1.75(-3.19%) |
Nov 27, 2007 | 55.25 | 55.45 | 54.78 | 54.94 | 75,440 | -1.61(-2.85%) |
Nov 26, 2007 | 57.66 | 57.66 | 56.09 | 56.55 | 46,205 | -0.22(-0.39%) |
Nov 23, 2007 | 56.53 | 57.04 | 56.42 | 56.77 | 21,400 | +0.29(+0.51%) |
Nov 21, 2007 | 56.04 | 57.45 | 56.00 | 56.48 | 148,000 | -0.65(-1.14%) |
Nov 20, 2007 | 55.75 | 57.26 | 55.50 | 57.13 | 66,400 | +2.11(+3.83%) |
Nov 19, 2007 | 54.85 | 55.08 | 54.14 | 55.02 | 47,700 | +0.54(+0.99%) |
Nov 16, 2007 | 54.36 | 54.65 | 54.17 | 54.48 | 32,800 | +1.00(+1.87%) |
Nov 15, 2007 | 53.43 | 53.70 | 52.61 | 53.48 | 43,515 | -0.18(-0.34%) |
Nov 14, 2007 | 52.28 | 53.98 | 52.28 | 53.66 | 47,418 | +1.24(+2.37%) |
Nov 13, 2007 | 53.69 | 53.73 | 51.72 | 52.42 | 200,177 | -1.39(-2.58%) |
Nov 12, 2007 | 54.47 | 54.47 | 53.75 | 53.81 | 132,050 | -1.44(-2.61%) |
Nov 09, 2007 | 54.60 | 55.60 | 54.54 | 55.25 | 91,700 | -0.14(-0.25%) |
Nov 08, 2007 | 56.01 | 56.05 | 54.69 | 55.39 | 161,300 | +0.19(+0.34%) |
Nov 07, 2007 | 56.06 | 56.36 | 54.35 | 55.20 | 407,137 | -0.36(-0.65%) |
Nov 06, 2007 | 55.30 | 55.73 | 55.00 | 55.56 | 92,200 | +1.11(+2.04%) |
Nov 05, 2007 | 54.04 | 55.11 | 53.94 | 54.45 | 78,979 | -0.62(-1.13%) |
Nov 02, 2007 | 54.20 | 55.11 | 53.99 | 55.07 | 84,700 | +1.78(+3.34%) |
Nov 01, 2007 | 54.04 | 54.18 | 52.93 | 53.29 | 232,500 | -0.99(-1.82%) |
Oct 31, 2007 | 52.55 | 54.45 | 52.24 | 54.28 | 389,600 | +2.69(+5.21%) |
Oct 30, 2007 | 52.92 | 53.06 | 51.54 | 51.59 | 86,500 | -2.09(-3.89%) |
Oct 29, 2007 | 52.97 | 53.75 | 52.70 | 53.68 | 80,000 | +1.02(+1.94%) |
Oct 26, 2007 | 52.80 | 52.80 | 52.00 | 52.66 | 73,000 | +0.84(+1.62%) |
Oct 25, 2007 | 50.85 | 51.92 | 50.57 | 51.82 | 53,300 | +1.54(+3.06%) |
Oct 24, 2007 | 48.91 | 50.28 | 48.68 | 50.28 | 106,500 | +1.39(+2.84%) |
Oct 23, 2007 | 49.51 | 49.51 | 48.75 | 48.89 | 44,400 | -0.28(-0.57%) |
Oct 22, 2007 | 49.26 | 49.81 | 48.80 | 49.17 | 152,700 | -0.54(-1.09%) |
Oct 19, 2007 | 50.00 | 50.16 | 49.47 | 49.71 | 272,200 | -0.73(-1.45%) |
Oct 18, 2007 | 49.83 | 50.58 | 49.60 | 50.44 | 116,200 | +1.15(+2.33%) |
Oct 17, 2007 | 49.85 | 50.19 | 49.09 | 49.29 | 272,700 | -0.16(-0.32%) |
Oct 16, 2007 | 49.25 | 49.79 | 48.83 | 49.45 | 130,400 | +0.62(+1.27%) |
Oct 15, 2007 | 48.11 | 48.83 | 47.92 | 48.83 | 48,000 | +1.47(+3.10%) |
Oct 12, 2007 | 47.00 | 47.52 | 46.91 | 47.36 | 27,200 | +0.36(+0.77%) |
Oct 11, 2007 | 46.50 | 47.32 | 46.49 | 47.00 | 23,400 | +0.87(+1.88%) |
Oct 10, 2007 | 45.36 | 46.16 | 45.33 | 46.13 | 19,900 | +0.67(+1.47%) |
Oct 09, 2007 | 44.94 | 45.87 | 44.94 | 45.46 | 26,500 | +0.70(+1.56%) |
Oct 08, 2007 | 45.45 | 45.45 | 44.47 | 44.76 | 37,800 | -1.20(-2.61%) |
Oct 05, 2007 | 46.04 | 46.22 | 45.67 | 45.96 | 16,200 | -0.30(-0.65%) |
Oct 04, 2007 | 45.16 | 46.35 | 44.95 | 46.26 | 98,300 | +1.06(+2.35%) |
Oct 03, 2007 | 45.50 | 45.79 | 45.17 | 45.20 | 100,600 | -0.30(-0.66%) |
Oct 02, 2007 | 45.01 | 45.50 | 44.76 | 45.50 | 74,500 | -0.01(-0.02%) |
Oct 01, 2007 | 46.00 | 46.01 | 45.22 | 45.51 | 72,100 | -0.81(-1.75%) |
Sep 28, 2007 | 47.36 | 47.40 | 46.14 | 46.32 | 62,900 | -0.67(-1.43%) |
Sep 27, 2007 | 46.26 | 47.06 | 46.09 | 46.99 | 111,400 | +1.37(+3.00%) |
Sep 26, 2007 | 45.50 | 46.18 | 44.50 | 45.62 | 84,900 | +0.59(+1.30%) |
Sep 25, 2007 | 44.91 | 45.20 | 44.78 | 45.03 | 23,400 | -0.59(-1.29%) |
Sep 24, 2007 | 45.97 | 46.20 | 45.60 | 45.62 | 31,300 | -0.45(-0.98%) |
Sep 21, 2007 | 46.25 | 46.63 | 45.65 | 46.07 | 64,700 | -0.19(-0.41%) |
Sep 20, 2007 | 45.70 | 46.36 | 45.49 | 46.26 | 30,500 | +0.68(+1.49%) |
Sep 19, 2007 | 45.75 | 45.95 | 45.23 | 45.58 | 59,200 | -0.14(-0.31%) |
Sep 18, 2007 | 44.90 | 45.88 | 44.69 | 45.72 | 88,600 | +0.82(+1.83%) |
Sep 17, 2007 | 44.12 | 44.95 | 44.00 | 44.90 | 49,500 | +0.67(+1.51%) |
Sep 14, 2007 | 44.45 | 44.74 | 44.06 | 44.23 | 59,100 | -0.30(-0.67%) |
Sep 13, 2007 | 44.44 | 44.60 | 44.19 | 44.53 | 48,400 | +0.11(+0.25%) |
Sep 12, 2007 | 43.76 | 44.50 | 43.65 | 44.42 | 62,800 | +0.86(+1.97%) |
Sep 11, 2007 | 43.00 | 43.61 | 42.89 | 43.56 | 47,600 | -0.04(-0.09%) |
Sep 10, 2007 | 42.05 | 43.63 | 42.05 | 43.60 | 49,200 | +0.97(+2.28%) |
Sep 07, 2007 | 42.40 | 42.76 | 42.13 | 42.63 | 40,700 | +0.11(+0.26%) |
Sep 06, 2007 | 42.60 | 43.00 | 41.97 | 42.52 | 52,900 | +0.34(+0.81%) |
Sep 05, 2007 | 41.75 | 42.22 | 41.62 | 42.18 | 26,000 | +0.45(+1.08%) |
Sep 04, 2007 | 41.21 | 41.84 | 41.00 | 41.73 | 26,600 | +0.60(+1.46%) |
Aug 31, 2007 | 41.27 | 41.33 | 41.05 | 41.13 | 51,100 | +0.29(+0.71%) |
Aug 30, 2007 | 40.80 | 41.00 | 40.49 | 40.84 | 23,700 | -0.04(-0.10%) |
Aug 29, 2007 | 40.25 | 40.98 | 40.25 | 40.88 | 47,700 | +1.08(+2.71%) |
Aug 28, 2007 | 40.09 | 40.17 | 39.62 | 39.80 | 38,700 | -0.24(-0.60%) |
Aug 27, 2007 | 39.35 | 40.05 | 39.07 | 40.04 | 34,900 | +0.49(+1.24%) |
Aug 24, 2007 | 38.83 | 39.60 | 38.83 | 39.55 | 32,000 | +0.74(+1.91%) |
Aug 23, 2007 | 38.80 | 38.86 | 38.46 | 38.81 | 38,900 | +0.31(+0.81%) |
Aug 22, 2007 | 38.95 | 39.02 | 38.17 | 38.50 | 121,900 | -0.14(-0.36%) |
Aug 21, 2007 | 39.35 | 39.72 | 38.35 | 38.64 | 148,200 | -0.70(-1.78%) |
Aug 20, 2007 | 39.29 | 39.50 | 38.71 | 39.34 | 92,700 | -0.45(-1.13%) |
Aug 17, 2007 | 39.85 | 40.11 | 39.61 | 39.79 | 80,000 | +0.29(+0.73%) |
Aug 16, 2007 | 39.70 | 39.81 | 38.90 | 39.50 | 61,900 | -1.15(-2.83%) |
Aug 15, 2007 | 40.33 | 41.12 | 40.20 | 40.65 | 88,300 | +0.65(+1.62%) |
Aug 14, 2007 | 40.06 | 40.06 | 39.59 | 40.00 | 26,900 | +0.34(+0.86%) |
Aug 13, 2007 | 40.20 | 40.40 | 39.40 | 39.66 | 25,000 | +0.04(+0.10%) |
Aug 10, 2007 | 38.85 | 39.63 | 38.78 | 39.62 | 39,400 | +0.02(+0.05%) |
Aug 09, 2007 | 38.80 | 39.87 | 38.80 | 39.60 | 51,900 | -0.34(-0.85%) |
Aug 08, 2007 | 39.90 | 40.42 | 39.86 | 39.94 | 60,600 | -0.07(-0.17%) |
Aug 07, 2007 | 39.70 | 40.16 | 39.37 | 40.01 | 74,600 | +0.17(+0.43%) |
Aug 06, 2007 | 41.00 | 41.00 | 39.61 | 39.84 | 85,900 | -1.76(-4.23%) |
Aug 03, 2007 | 41.72 | 42.50 | 41.54 | 41.60 | 100,400 | -0.90(-2.12%) |
Aug 02, 2007 | 42.25 | 42.78 | 42.25 | 42.50 | 116,400 | +0.17(+0.40%) |
Aug 01, 2007 | 42.90 | 43.57 | 42.13 | 42.33 | 119,500 | -0.67(-1.56%) |
Jul 31, 2007 | 42.58 | 43.25 | 42.40 | 43.00 | 54,500 | +0.59(+1.39%) |
Jul 30, 2007 | 42.70 | 42.70 | 42.06 | 42.41 | 49,700 | -0.13(-0.31%) |
Jul 27, 2007 | 41.66 | 42.60 | 41.63 | 42.54 | 50,500 | +1.24(+3.00%) |
Jul 26, 2007 | 42.51 | 42.64 | 41.24 | 41.30 | 159,600 | -0.70(-1.67%) |
Jul 25, 2007 | 40.80 | 42.05 | 40.64 | 42.00 | 66,000 | +1.44(+3.55%) |
Jul 24, 2007 | 40.60 | 40.86 | 40.28 | 40.56 | 47,600 | -0.83(-2.01%) |
Jul 23, 2007 | 41.34 | 41.44 | 41.15 | 41.39 | 37,900 | -0.55(-1.31%) |
Jul 20, 2007 | 42.05 | 42.15 | 41.74 | 41.94 | 51,600 | -0.11(-0.26%) |
Jul 19, 2007 | 41.83 | 42.05 | 41.47 | 42.05 | 38,300 | +0.50(+1.20%) |
Jul 18, 2007 | 41.17 | 41.64 | 41.01 | 41.55 | 60,500 | +0.64(+1.56%) |
Jul 17, 2007 | 41.35 | 41.55 | 40.66 | 40.91 | 51,400 | -0.04(-0.10%) |
Jul 16, 2007 | 40.90 | 41.12 | 40.72 | 40.95 | 34,200 | +0.03(+0.08%) |
Jul 13, 2007 | 40.60 | 40.99 | 40.51 | 40.92 | 37,200 | +0.71(+1.76%) |
Jul 12, 2007 | 40.63 | 40.76 | 39.84 | 40.21 | 73,200 | +0.05(+0.12%) |
Jul 11, 2007 | 40.20 | 40.38 | 40.04 | 40.16 | 16,500 | -0.06(-0.15%) |
Jul 10, 2007 | 39.81 | 40.41 | 39.81 | 40.22 | 51,800 | +0.34(+0.85%) |
Jul 09, 2007 | 40.15 | 40.35 | 39.76 | 39.88 | 26,100 | -0.33(-0.82%) |
Jul 06, 2007 | 40.25 | 40.40 | 40.01 | 40.21 | 46,700 | +0.47(+1.18%) |
Jul 05, 2007 | 39.93 | 40.02 | 39.20 | 39.74 | 88,300 | +0.45(+1.15%) |
Jul 03, 2007 | 39.25 | 39.85 | 39.05 | 39.29 | 41,000 | -0.05(-0.13%) |
Jul 02, 2007 | 38.74 | 39.39 | 38.56 | 39.34 | 90,600 | +0.36(+0.92%) |
Jun 29, 2007 | 38.80 | 39.25 | 38.76 | 38.98 | 69,300 | +0.48(+1.25%) |
Jun 28, 2007 | 38.60 | 38.95 | 38.45 | 38.50 | 76,600 | +0.36(+0.94%) |
Jun 27, 2007 | 37.19 | 38.43 | 37.11 | 38.14 | 79,600 | +0.59(+1.57%) |
Jun 26, 2007 | 38.01 | 37.95 | 37.42 | 37.55 | 56,900 | -0.65(-1.70%) |
Jun 25, 2007 | 37.44 | 38.37 | 37.42 | 38.20 | 51,000 | -0.03(-0.08%) |
Jun 22, 2007 | 38.20 | 38.40 | 38.00 | 38.23 | 187,100 | +0.29(+0.76%) |
Jun 21, 2007 | 38.45 | 38.53 | 37.74 | 37.94 | 45,100 | -0.03(-0.08%) |
Jun 20, 2007 | 38.35 | 38.43 | 37.43 | 37.97 | 247,600 | -0.38(-0.99%) |
Jun 19, 2007 | 38.34 | 38.77 | 38.06 | 38.35 | 104,200 | +0.02(+0.05%) |
Jun 18, 2007 | 37.80 | 38.45 | 37.65 | 38.33 | 53,300 | +0.44(+1.16%) |
Jun 15, 2007 | 37.72 | 37.96 | 37.53 | 37.89 | 55,700 | +0.31(+0.82%) |
Jun 14, 2007 | 37.20 | 37.73 | 37.20 | 37.58 | 139,700 | +0.76(+2.06%) |
Jun 13, 2007 | 36.29 | 37.03 | 36.26 | 36.82 | 98,400 | +0.53(+1.46%) |
Jun 12, 2007 | 36.50 | 36.60 | 36.22 | 36.29 | 81,200 | -0.36(-0.98%) |
Jun 11, 2007 | 36.30 | 36.77 | 36.06 | 36.65 | 86,300 | +0.59(+1.64%) |
Jun 08, 2007 | 36.50 | 36.91 | 35.97 | 36.06 | 251,000 | -1.24(-3.33%) |
Jun 07, 2007 | 36.88 | 37.57 | 36.75 | 37.30 | 114,200 | +0.52(+1.41%) |
Jun 06, 2007 | 36.57 | 36.92 | 36.42 | 36.78 | 135,300 | +0.19(+0.52%) |
Jun 05, 2007 | 36.56 | 36.86 | 36.42 | 36.59 | 38,200 | -0.22(-0.60%) |
Jun 04, 2007 | 36.30 | 37.06 | 36.24 | 36.81 | 131,500 | +0.58(+1.60%) |
Jun 01, 2007 | 35.89 | 36.38 | 35.76 | 36.23 | 74,000 | +0.44(+1.23%) |
May 31, 2007 | 35.15 | 35.79 | 34.81 | 35.79 | 210,000 | +0.45(+1.27%) |
May 30, 2007 | 35.40 | 35.57 | 35.28 | 35.34 | 63,600 | +0.03(+0.08%) |
May 29, 2007 | 35.80 | 35.80 | 34.85 | 35.31 | 218,700 | -1.00(-2.75%) |
May 25, 2007 | 36.10 | 36.34 | 35.80 | 36.31 | 87,200 | +0.51(+1.42%) |
May 24, 2007 | 36.50 | 36.62 | 35.57 | 35.80 | 98,500 | -0.84(-2.29%) |
May 23, 2007 | 36.50 | 36.81 | 36.24 | 36.64 | 98,400 | +0.09(+0.24%) |
May 22, 2007 | 37.05 | 37.05 | 36.43 | 36.55 | 96,000 | -0.64(-1.72%) |
May 21, 2007 | 36.80 | 37.35 | 36.38 | 37.19 | 244,700 | +0.54(+1.47%) |
May 18, 2007 | 36.80 | 36.97 | 36.55 | 36.65 | 159,500 | -0.05(-0.14%) |
May 17, 2007 | 35.60 | 36.70 | 35.60 | 36.70 | 149,300 | +1.17(+3.29%) |
May 16, 2007 | 35.65 | 35.67 | 35.17 | 35.53 | 198,300 | -0.36(-1.00%) |
May 15, 2007 | 35.50 | 35.98 | 35.47 | 35.89 | 114,500 | +0.39(+1.10%) |
May 14, 2007 | 35.85 | 35.85 | 35.39 | 35.50 | 68,200 | -0.12(-0.34%) |
May 11, 2007 | 35.58 | 35.71 | 35.29 | 35.62 | 103,700 | +0.27(+0.76%) |
May 10, 2007 | 35.42 | 35.62 | 35.02 | 35.35 | 69,700 | +0.25(+0.71%) |
May 09, 2007 | 35.56 | 35.63 | 34.70 | 35.10 | 119,500 | -0.45(-1.27%) |
May 08, 2007 | 35.25 | 35.69 | 35.00 | 35.55 | 93,800 | +0.32(+0.91%) |
May 07, 2007 | 35.00 | 35.32 | 34.78 | 35.23 | 128,100 | -0.11(-0.31%) |
May 04, 2007 | 36.23 | 36.19 | 35.25 | 35.34 | 408,900 | -0.75(-2.08%) |
May 03, 2007 | 36.15 | 36.32 | 35.87 | 36.09 | 232,600 | -0.23(-0.63%) |
May 02, 2007 | 36.75 | 36.75 | 36.05 | 36.32 | 154,100 | -0.56(-1.51%) |
May 01, 2007 | 37.40 | 37.79 | 36.72 | 36.88 | 158,800 | -0.62(-1.67%) |
Apr 30, 2007 | 37.80 | 38.00 | 37.45 | 37.50 | 103,000 | -0.37(-0.98%) |
Apr 27, 2007 | 37.05 | 38.07 | 37.00 | 37.87 | 148,700 | +0.62(+1.66%) |
Apr 26, 2007 | 37.40 | 37.92 | 37.04 | 37.25 | 206,300 | -0.32(-0.85%) |
Apr 25, 2007 | 37.23 | 37.61 | 36.91 | 37.57 | 144,800 | +0.70(+1.90%) |
Apr 24, 2007 | 37.50 | 37.79 | 36.64 | 36.87 | 202,700 | -0.60(-1.60%) |
Apr 23, 2007 | 36.75 | 37.60 | 36.56 | 37.47 | 161,200 | +0.92(+2.52%) |
Apr 20, 2007 | 36.12 | 36.64 | 36.05 | 36.55 | 62,500 | +0.52(+1.44%) |
Apr 19, 2007 | 36.51 | 36.52 | 35.97 | 36.03 | 127,500 | -0.66(-1.80%) |
Apr 18, 2007 | 36.59 | 36.88 | 36.24 | 36.69 | 188,300 | -0.10(-0.27%) |
Apr 17, 2007 | 37.65 | 37.79 | 36.74 | 36.79 | 175,400 | -0.66(-1.76%) |
Apr 16, 2007 | 37.70 | 37.80 | 37.11 | 37.45 | 138,000 | -0.30(-0.79%) |
Apr 13, 2007 | 38.05 | 38.10 | 37.62 | 37.75 | 115,800 | -0.02(-0.05%) |
Apr 12, 2007 | 37.35 | 37.85 | 37.15 | 37.77 | 72,000 | +0.96(+2.61%) |
Apr 11, 2007 | 36.73 | 37.20 | 36.65 | 36.81 | 154,800 | -0.01(-0.03%) |
Apr 10, 2007 | 36.80 | 37.05 | 36.71 | 36.82 | 112,200 | +0.07(+0.19%) |
Apr 09, 2007 | 37.88 | 38.02 | 36.52 | 36.75 | 355,400 | -1.24(-3.26%) |
Apr 05, 2007 | 38.41 | 38.47 | 37.87 | 37.99 | 130,600 | -0.29(-0.76%) |
Apr 04, 2007 | 38.05 | 38.42 | 37.82 | 38.28 | 175,700 | -0.04(-0.11%) |
Apr 03, 2007 | 38.75 | 38.75 | 38.04 | 38.32 | 227,800 | -0.76(-1.94%) |
Apr 02, 2007 | 39.12 | 39.60 | 38.80 | 39.08 | 123,100 | +0.08(+0.21%) |
Mar 30, 2007 | 39.15 | 39.60 | 38.90 | 39.00 | 220,900 | -0.24(-0.61%) |
Mar 29, 2007 | 38.49 | 39.42 | 38.30 | 39.24 | 389,400 | +1.29(+3.40%) |
Mar 28, 2007 | 38.13 | 38.63 | 37.79 | 37.95 | 245,600 | +0.57(+1.52%) |
Mar 27, 2007 | 37.09 | 37.44 | 36.98 | 37.38 | 101,300 | +0.01(+0.03%) |
Mar 26, 2007 | 37.56 | 37.56 | 37.02 | 37.37 | 159,500 | +0.45(+1.22%) |
Mar 23, 2007 | 36.98 | 37.15 | 36.70 | 36.92 | 172,700 | +0.30(+0.82%) |
Mar 22, 2007 | 36.14 | 36.66 | 36.04 | 36.62 | 148,200 | +1.03(+2.89%) |
Mar 21, 2007 | 35.35 | 35.83 | 35.14 | 35.59 | 120,300 | +0.20(+0.57%) |
Mar 20, 2007 | 35.50 | 35.67 | 35.11 | 35.39 | 146,500 | -0.17(-0.48%) |
Mar 19, 2007 | 35.50 | 35.73 | 35.25 | 35.56 | 216,600 | +0.24(+0.68%) |
Mar 16, 2007 | 35.87 | 36.13 | 34.94 | 35.32 | 154,800 | -0.19(-0.54%) |
Mar 15, 2007 | 36.10 | 36.14 | 35.47 | 35.51 | 125,600 | -0.37(-1.03%) |
Mar 14, 2007 | 35.81 | 36.00 | 35.50 | 35.88 | 179,900 | +0.10(+0.28%) |
Mar 13, 2007 | 36.07 | 36.65 | 35.60 | 35.78 | 129,600 | -0.29(-0.80%) |
Mar 12, 2007 | 36.25 | 36.41 | 35.67 | 36.07 | 123,500 | -0.64(-1.74%) |
Mar 09, 2007 | 37.57 | 37.57 | 36.66 | 36.71 | 190,000 | -0.86(-2.29%) |
Mar 08, 2007 | 37.88 | 37.88 | 37.32 | 37.57 | 115,400 | -0.11(-0.29%) |
Mar 07, 2007 | 37.20 | 37.81 | 37.03 | 37.68 | 141,500 | +0.73(+1.98%) |
Mar 06, 2007 | 36.83 | 37.03 | 36.52 | 36.95 | 86,600 | +0.42(+1.15%) |
Mar 05, 2007 | 36.82 | 36.99 | 36.35 | 36.53 | 112,000 | -0.99(-2.63%) |
Mar 02, 2007 | 37.85 | 37.98 | 37.39 | 37.52 | 100,300 | -0.13(-0.36%) |
Mar 01, 2007 | 37.40 | 38.00 | 37.08 | 37.65 | 160,400 | +0.03(+0.08%) |
Feb 28, 2007 | 37.20 | 37.76 | 36.78 | 37.62 | 187,200 | +0.82(+2.23%) |
Feb 27, 2007 | 36.91 | 37.85 | 36.76 | 36.80 | 192,400 | -0.66(-1.76%) |
Feb 26, 2007 | 37.35 | 37.57 | 37.00 | 37.46 | 93,003 | +0.34(+0.92%) |
Feb 23, 2007 | 37.38 | 37.60 | 36.96 | 37.12 | 360,200 | +0.13(+0.35%) |
Feb 22, 2007 | 36.65 | 37.29 | 36.43 | 36.99 | 148,300 | +0.39(+1.07%) |
Feb 21, 2007 | 35.88 | 36.88 | 35.51 | 36.60 | 159,100 | +0.83(+2.32%) |
Feb 20, 2007 | 35.40 | 35.84 | 35.18 | 35.77 | 99,500 | -0.57(-1.57%) |
Feb 16, 2007 | 35.84 | 36.45 | 35.62 | 36.34 | 146,400 | +0.77(+2.16%) |
Feb 15, 2007 | 35.70 | 36.00 | 34.76 | 35.57 | 218,500 | +0.01(+0.03%) |
Feb 14, 2007 | 36.12 | 36.35 | 35.30 | 35.56 | 168,600 | -0.74(-2.04%) |
Feb 13, 2007 | 36.70 | 36.70 | 35.74 | 36.30 | 101,000 | +0.70(+1.97%) |
Feb 12, 2007 | 36.27 | 36.38 | 35.38 | 35.60 | 96,100 | -1.15(-3.13%) |
Feb 09, 2007 | 36.82 | 37.34 | 36.58 | 36.75 | 214,300 | +0.06(+0.17%) |
Feb 08, 2007 | 35.70 | 36.81 | 35.42 | 36.69 | 185,400 | +1.16(+3.26%) |
Feb 07, 2007 | 36.46 | 36.75 | 35.23 | 35.53 | 230,600 | -0.81(-2.23%) |
Feb 06, 2007 | 36.61 | 36.69 | 36.00 | 36.34 | 429,500 | +0.15(+0.41%) |
Feb 05, 2007 | 36.60 | 36.85 | 35.98 | 36.19 | 657,700 | -0.16(-0.44%) |
Feb 02, 2007 | 35.60 | 36.45 | 35.16 | 36.35 | 261,700 | +1.08(+3.06%) |
Feb 01, 2007 | 35.61 | 36.17 | 35.15 | 35.27 | 252,800 | -0.38(-1.07%) |
Jan 31, 2007 | 34.85 | 35.81 | 34.36 | 35.65 | 324,700 | +0.76(+2.18%) |
Jan 30, 2007 | 33.40 | 35.08 | 33.40 | 34.89 | 327,000 | +1.75(+5.28%) |
Jan 29, 2007 | 33.95 | 34.03 | 33.14 | 33.14 | 176,400 | -0.93(-2.73%) |
Jan 26, 2007 | 33.65 | 34.12 | 33.65 | 34.07 | 200,800 | +0.70(+2.10%) |
Jan 25, 2007 | 34.15 | 34.28 | 33.31 | 33.37 | 198,600 | -0.58(-1.71%) |
Jan 24, 2007 | 33.50 | 34.08 | 33.01 | 33.95 | 443,500 | +0.28(+0.83%) |
Jan 23, 2007 | 32.80 | 33.85 | 32.64 | 33.67 | 373,000 | +1.32(+4.08%) |
Jan 22, 2007 | 33.15 | 33.55 | 32.07 | 32.35 | 520,900 | -0.47(-1.43%) |
Jan 19, 2007 | 32.01 | 32.86 | 32.00 | 32.82 | 333,500 | +1.04(+3.27%) |
Jan 18, 2007 | 32.85 | 32.96 | 31.39 | 31.78 | 797,600 | -0.83(-2.55%) |
Jan 17, 2007 | 31.75 | 32.77 | 31.60 | 32.61 | 1,242,200 | +0.58(+1.81%) |
Jan 16, 2007 | 32.60 | 32.70 | 31.62 | 32.03 | 356,100 | -0.93(-2.82%) |
Jan 12, 2007 | 32.53 | 33.20 | 32.32 | 32.96 | 325,200 | +0.26(+0.80%) |
Jan 11, 2007 | 33.44 | 34.13 | 32.47 | 32.70 | 327,200 | -0.74(-2.21%) |
Jan 10, 2007 | 34.37 | 34.42 | 33.44 | 33.44 | 204,900 | -1.45(-4.16%) |
Jan 09, 2007 | 34.05 | 35.13 | 34.00 | 34.89 | 190,500 | -0.21(-0.60%) |
Jan 08, 2007 | 36.05 | 36.12 | 34.50 | 35.10 | 242,500 | -0.03(-0.09%) |
Jan 05, 2007 | 34.86 | 35.22 | 34.50 | 35.13 | 138,500 | +0.25(+0.72%) |
Jan 04, 2007 | 35.65 | 35.89 | 34.70 | 34.88 | 225,200 | -1.50(-4.12%) |