Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 31.26 | 31.94 | 31.11 | 31.71 | 16,158,284 | +0.02(+0.08%) |
Jan 30, 2008 | 32.21 | 32.30 | 31.59 | 31.68 | 11,929,635 | -0.59(-1.84%) |
Jan 29, 2008 | 32.65 | 32.65 | 32.10 | 32.28 | 15,015,016 | +0.72(+2.27%) |
Jan 28, 2008 | 31.37 | 31.86 | 31.19 | 31.56 | 11,469,210 | +0.25(+0.81%) |
Jan 25, 2008 | 31.91 | 31.93 | 31.08 | 31.31 | 15,436,216 | -0.36(-1.13%) |
Jan 24, 2008 | 32.21 | 32.55 | 31.45 | 31.66 | 21,071,466 | -0.53(-1.65%) |
Jan 23, 2008 | 31.31 | 32.21 | 30.98 | 32.20 | 14,227,316 | +0.01(+0.02%) |
Jan 22, 2008 | 31.53 | 32.70 | 30.88 | 32.19 | 17,719,486 | -0.95(-2.87%) |
Jan 21, 2008 | 33.74 | 34.00 | 32.95 | 33.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 33.74 | 34.00 | 32.95 | 33.14 | 16,229,425 | -0.70(-2.06%) |
Jan 17, 2008 | 34.63 | 34.74 | 33.75 | 33.84 | 15,687,799 | -0.76(-2.19%) |
Jan 16, 2008 | 34.74 | 35.27 | 34.51 | 34.60 | 12,924,399 | -0.32(-0.92%) |
Jan 15, 2008 | 35.17 | 35.24 | 34.68 | 34.92 | 9,536,356 | -0.36(-1.03%) |
Jan 14, 2008 | 35.30 | 35.49 | 35.10 | 35.28 | 9,017,482 | +0.23(+0.65%) |
Jan 11, 2008 | 34.81 | 35.25 | 34.69 | 35.05 | 8,688,110 | -0.02(-0.07%) |
Jan 10, 2008 | 34.89 | 35.24 | 34.60 | 35.08 | 10,191,592 | -0.01(-0.02%) |
Jan 09, 2008 | 34.58 | 35.25 | 34.58 | 35.08 | 15,522,354 | +0.49(+1.43%) |
Jan 08, 2008 | 33.82 | 35.30 | 33.57 | 34.59 | 19,769,800 | +0.93(+2.77%) |
Jan 07, 2008 | 32.21 | 33.77 | 32.19 | 33.66 | 16,816,836 | +1.70(+5.31%) |
Jan 04, 2008 | 32.42 | 32.60 | 31.89 | 31.96 | 10,026,703 | -0.73(-2.25%) |
Jan 03, 2008 | 32.53 | 32.80 | 32.47 | 32.69 | 7,314,946 | +0.27(+0.84%) |
Jan 02, 2008 | 32.98 | 33.18 | 32.21 | 32.42 | 9,006,104 | -0.52(-1.57%) |
Jan 01, 2008 | 33.18 | 33.23 | 32.78 | 32.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.18 | 33.23 | 32.78 | 32.94 | 6,435,519 | -0.41(-1.22%) |
Dec 28, 2007 | 33.15 | 33.41 | 33.14 | 33.35 | 4,905,232 | +0.10(+0.32%) |
Dec 27, 2007 | 33.44 | 33.44 | 32.95 | 33.24 | 5,464,482 | -0.27(-0.79%) |
Dec 26, 2007 | 33.45 | 33.56 | 33.30 | 33.51 | 4,731,779 | -0.11(-0.33%) |
Dec 24, 2007 | 33.50 | 33.63 | 33.26 | 33.62 | 2,380,660 | +0.16(+0.48%) |
Dec 21, 2007 | 33.07 | 33.50 | 32.95 | 33.46 | 12,160,892 | +0.62(+1.88%) |
Dec 20, 2007 | 32.98 | 33.01 | 32.75 | 32.84 | 9,005,935 | +0.03(+0.09%) |
Dec 19, 2007 | 32.94 | 33.16 | 32.52 | 32.81 | 10,297,179 | -0.19(-0.58%) |
Dec 18, 2007 | 32.99 | 33.44 | 32.81 | 33.00 | 15,246,022 | +0.19(+0.58%) |
Dec 17, 2007 | 33.00 | 33.27 | 32.68 | 32.81 | 7,786,178 | -0.33(-0.99%) |
Dec 14, 2007 | 33.24 | 33.43 | 33.04 | 33.14 | 8,151,292 | -0.29(-0.87%) |
Dec 13, 2007 | 33.14 | 33.48 | 33.00 | 33.43 | 9,189,976 | +0.06(+0.18%) |
Dec 12, 2007 | 33.45 | 33.81 | 33.11 | 33.37 | 11,830,351 | +0.01(+0.04%) |
Dec 11, 2007 | 33.79 | 34.14 | 33.32 | 33.36 | 9,260,100 | -0.44(-1.31%) |
Dec 10, 2007 | 33.53 | 33.90 | 33.39 | 33.80 | 7,466,179 | +0.30(+0.88%) |
Dec 07, 2007 | 33.66 | 33.72 | 33.15 | 33.50 | 7,236,145 | +0.23(+0.69%) |
Dec 06, 2007 | 33.78 | 33.78 | 32.97 | 33.27 | 10,572,688 | +0.27(+0.82%) |
Dec 05, 2007 | 32.52 | 33.19 | 32.30 | 33.00 | 7,881,180 | +0.85(+2.65%) |
Dec 04, 2007 | 32.28 | 32.41 | 31.93 | 32.15 | 8,833,916 | -0.26(-0.80%) |
Dec 03, 2007 | 32.58 | 32.67 | 32.21 | 32.41 | 7,918,416 | -0.26(-0.79%) |
Nov 30, 2007 | 32.40 | 32.89 | 32.40 | 32.67 | 9,605,320 | +0.10(+0.30%) |
Nov 29, 2007 | 32.08 | 32.77 | 31.99 | 32.57 | 10,670,510 | +0.33(+1.01%) |
Nov 28, 2007 | 31.58 | 32.29 | 31.23 | 32.24 | 9,865,136 | +0.83(+2.65%) |
Nov 27, 2007 | 30.75 | 31.53 | 30.59 | 31.41 | 10,427,439 | +0.77(+2.50%) |
Nov 26, 2007 | 31.42 | 31.44 | 30.54 | 30.65 | 8,073,012 | -0.69(-2.21%) |
Nov 23, 2007 | 30.81 | 31.36 | 30.55 | 31.34 | 4,598,270 | +1.05(+3.46%) |
Nov 21, 2007 | 30.87 | 31.02 | 30.29 | 30.29 | 9,716,216 | -0.78(-2.50%) |
Nov 20, 2007 | 31.44 | 31.46 | 30.77 | 31.07 | 9,859,622 | -0.26(-0.83%) |
Nov 19, 2007 | 31.70 | 31.89 | 31.12 | 31.33 | 14,015,294 | -0.64(-2.01%) |
Nov 16, 2007 | 32.28 | 32.45 | 31.69 | 31.97 | 10,945,122 | -0.15(-0.48%) |
Nov 15, 2007 | 32.52 | 32.69 | 32.05 | 32.12 | 9,520,608 | -0.60(-1.83%) |
Nov 14, 2007 | 32.55 | 33.06 | 32.45 | 32.72 | 10,634,495 | +0.24(+0.74%) |
Nov 13, 2007 | 32.34 | 32.61 | 32.00 | 32.48 | 13,821,217 | +0.09(+0.27%) |
Nov 12, 2007 | 31.79 | 32.65 | 31.62 | 32.39 | 10,798,330 | +0.61(+1.92%) |
Nov 09, 2007 | 31.57 | 32.13 | 31.38 | 31.78 | 11,074,799 | -0.07(-0.21%) |
Nov 08, 2007 | 31.83 | 32.07 | 31.57 | 31.85 | 13,515,106 | +0.06(+0.17%) |
Nov 07, 2007 | 32.11 | 32.44 | 31.74 | 31.79 | 9,662,310 | -0.59(-1.81%) |
Nov 06, 2007 | 32.21 | 32.48 | 32.08 | 32.38 | 11,643,961 | +0.20(+0.61%) |
Nov 05, 2007 | 32.74 | 32.76 | 31.86 | 32.18 | 19,974,300 | -0.31(-0.97%) |
Nov 02, 2007 | 32.76 | 33.01 | 32.40 | 32.50 | 19,207,894 | -0.06(-0.19%) |
Nov 01, 2007 | 33.11 | 33.31 | 32.45 | 32.56 | 13,133,355 | -0.85(-2.55%) |
Oct 31, 2007 | 33.21 | 33.58 | 32.89 | 33.41 | 15,744,207 | +0.28(+0.86%) |
Oct 30, 2007 | 32.81 | 33.38 | 32.76 | 33.13 | 9,491,711 | +0.10(+0.32%) |
Oct 29, 2007 | 32.52 | 33.32 | 32.52 | 33.02 | 15,880,998 | +0.52(+1.59%) |
Oct 26, 2007 | 32.40 | 32.55 | 32.10 | 32.50 | 15,295,100 | +0.15(+0.48%) |
Oct 25, 2007 | 32.18 | 32.71 | 31.96 | 32.35 | 37,022,760 | -2.30(-6.62%) |
Oct 24, 2007 | 34.86 | 35.01 | 34.27 | 34.64 | 9,645,519 | -0.60(-1.72%) |
Oct 23, 2007 | 34.81 | 35.25 | 34.62 | 35.25 | 7,159,301 | +0.65(+1.87%) |
Oct 22, 2007 | 34.45 | 34.90 | 34.39 | 34.60 | 8,364,485 | +0.01(+0.04%) |
Oct 19, 2007 | 34.81 | 35.27 | 34.47 | 34.59 | 9,132,068 | -0.36(-1.04%) |
Oct 18, 2007 | 35.23 | 35.43 | 34.72 | 34.95 | 13,560,258 | -0.19(-0.53%) |
Oct 17, 2007 | 35.40 | 35.67 | 34.92 | 35.14 | 9,837,415 | -0.12(-0.35%) |
Oct 16, 2007 | 35.75 | 35.76 | 35.16 | 35.26 | 10,554,917 | -0.49(-1.36%) |
Oct 15, 2007 | 36.17 | 36.29 | 35.68 | 35.75 | 9,051,841 | -0.36(-1.01%) |
Oct 12, 2007 | 36.00 | 36.27 | 35.77 | 36.11 | 4,643,959 | +0.11(+0.31%) |
Oct 11, 2007 | 36.05 | 36.32 | 35.90 | 36.00 | 8,291,227 | -0.03(-0.09%) |
Oct 10, 2007 | 36.11 | 36.34 | 35.91 | 36.03 | 7,050,225 | -0.09(-0.26%) |
Oct 09, 2007 | 36.37 | 36.51 | 36.09 | 36.13 | 6,766,758 | -0.28(-0.76%) |
Oct 08, 2007 | 36.57 | 36.66 | 36.35 | 36.40 | 4,360,281 | -0.29(-0.79%) |
Oct 05, 2007 | 36.59 | 36.91 | 36.50 | 36.69 | 6,089,448 | +0.31(+0.87%) |
Oct 04, 2007 | 36.41 | 36.66 | 36.34 | 36.38 | 7,891,714 | +0.05(+0.14%) |
Oct 03, 2007 | 35.82 | 36.50 | 35.69 | 36.33 | 6,647,147 | +0.28(+0.79%) |
Oct 02, 2007 | 36.02 | 36.14 | 35.76 | 36.05 | 4,682,970 | +0.08(+0.22%) |
Oct 01, 2007 | 35.22 | 36.09 | 35.19 | 35.97 | 9,124,580 | +0.84(+2.39%) |
Sep 28, 2007 | 35.28 | 35.43 | 35.01 | 35.13 | 7,016,514 | -0.27(-0.77%) |
Sep 27, 2007 | 35.54 | 35.60 | 35.07 | 35.40 | 6,606,304 | -0.02(-0.05%) |
Sep 26, 2007 | 35.51 | 35.79 | 35.37 | 35.42 | 8,709,648 | +0.12(+0.33%) |
Sep 25, 2007 | 35.34 | 35.79 | 35.14 | 35.30 | 7,354,601 | -0.20(-0.56%) |
Sep 24, 2007 | 35.72 | 35.90 | 35.33 | 35.50 | 5,326,528 | -0.06(-0.16%) |
Sep 21, 2007 | 35.48 | 35.76 | 35.22 | 35.55 | 7,928,829 | +0.33(+0.95%) |
Sep 20, 2007 | 35.50 | 35.57 | 35.22 | 35.22 | 5,962,546 | -0.28(-0.78%) |
Sep 19, 2007 | 35.36 | 35.79 | 35.03 | 35.50 | 8,907,109 | +0.24(+0.68%) |
Sep 18, 2007 | 34.63 | 35.32 | 34.48 | 35.26 | 6,604,359 | +0.73(+2.13%) |
Sep 17, 2007 | 35.06 | 35.06 | 34.23 | 34.52 | 7,106,141 | -0.54(-1.53%) |
Sep 14, 2007 | 35.12 | 35.27 | 34.90 | 35.06 | 8,092,362 | -0.22(-0.63%) |
Sep 13, 2007 | 35.20 | 35.59 | 35.18 | 35.28 | 7,708,408 | +0.08(+0.23%) |
Sep 12, 2007 | 34.83 | 35.26 | 34.72 | 35.20 | 7,046,011 | +0.28(+0.79%) |
Sep 11, 2007 | 34.71 | 35.02 | 34.52 | 34.92 | 6,592,204 | +0.28(+0.82%) |
Sep 10, 2007 | 34.93 | 34.95 | 34.43 | 34.64 | 7,163,191 | -0.02(-0.05%) |
Sep 07, 2007 | 35.09 | 35.37 | 34.56 | 34.66 | 9,680,203 | -0.79(-2.23%) |
Sep 06, 2007 | 35.54 | 35.61 | 35.24 | 35.45 | 6,602,414 | +0.10(+0.28%) |
Sep 05, 2007 | 35.72 | 35.72 | 35.24 | 35.35 | 7,694,146 | -0.52(-1.45%) |
Sep 04, 2007 | 35.37 | 35.92 | 35.22 | 35.87 | 9,085,715 | +0.48(+1.36%) |
Aug 31, 2007 | 35.13 | 35.47 | 35.06 | 35.38 | 9,164,645 | +0.42(+1.20%) |
Aug 30, 2007 | 34.58 | 35.13 | 34.51 | 34.97 | 7,559,949 | +0.22(+0.62%) |
Aug 29, 2007 | 34.64 | 34.78 | 34.33 | 34.75 | 9,613,428 | +0.14(+0.39%) |
Aug 28, 2007 | 34.72 | 34.86 | 34.45 | 34.61 | 8,909,864 | -0.18(-0.51%) |
Aug 27, 2007 | 34.81 | 34.94 | 34.74 | 34.79 | 5,031,430 | -0.14(-0.39%) |
Aug 24, 2007 | 34.50 | 34.93 | 34.24 | 34.93 | 9,075,342 | +0.46(+1.32%) |
Aug 23, 2007 | 34.54 | 34.55 | 34.27 | 34.47 | 4,469,519 | +0.08(+0.23%) |
Aug 22, 2007 | 34.42 | 34.45 | 33.95 | 34.39 | 7,610,516 | +0.28(+0.83%) |
Aug 21, 2007 | 34.24 | 34.32 | 33.81 | 34.11 | 7,804,681 | -0.22(-0.63%) |
Aug 20, 2007 | 34.42 | 34.55 | 33.88 | 34.32 | 7,875,345 | -0.11(-0.32%) |
Aug 17, 2007 | 34.26 | 34.59 | 33.85 | 34.43 | 11,065,613 | +0.60(+1.79%) |
Aug 16, 2007 | 34.05 | 34.02 | 33.12 | 33.83 | 14,414,227 | -0.22(-0.63%) |
Aug 15, 2007 | 34.21 | 34.58 | 33.87 | 34.05 | 8,062,459 | -0.16(-0.47%) |
Aug 14, 2007 | 35.20 | 35.20 | 34.06 | 34.21 | 8,717,725 | -0.92(-2.62%) |
Aug 13, 2007 | 34.98 | 35.29 | 34.74 | 35.13 | 6,317,326 | -0.14(-0.40%) |
Aug 10, 2007 | 36.01 | 36.16 | 35.05 | 35.27 | 13,031,950 | -0.43(-1.19%) |
Aug 09, 2007 | 35.92 | 36.42 | 35.51 | 35.69 | 13,795,402 | -0.34(-0.94%) |
Aug 08, 2007 | 35.04 | 36.05 | 34.92 | 36.03 | 10,898,177 | +1.16(+3.33%) |
Aug 07, 2007 | 34.45 | 35.37 | 34.44 | 34.87 | 12,171,780 | +0.19(+0.53%) |
Aug 06, 2007 | 33.48 | 34.72 | 33.40 | 34.69 | 11,993,477 | +1.06(+3.16%) |
Aug 03, 2007 | 33.89 | 33.97 | 33.53 | 33.63 | 9,053,704 | -0.06(-0.18%) |
Aug 02, 2007 | 33.46 | 33.89 | 33.36 | 33.69 | 8,287,473 | +0.25(+0.74%) |
Aug 01, 2007 | 33.07 | 33.77 | 33.03 | 33.44 | 10,123,673 | +0.07(+0.20%) |
Jul 31, 2007 | 34.06 | 34.09 | 33.30 | 33.37 | 13,408,147 | -0.42(-1.24%) |
Jul 30, 2007 | 33.90 | 33.97 | 33.47 | 33.79 | 9,478,241 | -0.15(-0.45%) |
Jul 27, 2007 | 34.85 | 34.92 | 33.94 | 33.95 | 10,297,756 | -1.04(-2.96%) |
Jul 26, 2007 | 35.72 | 35.90 | 34.82 | 34.98 | 13,558,075 | -1.07(-2.98%) |
Jul 25, 2007 | 35.17 | 36.24 | 35.17 | 36.06 | 11,856,488 | +0.78(+2.22%) |
Jul 24, 2007 | 35.85 | 36.37 | 35.26 | 35.27 | 17,679,848 | +0.00(+0.00%) |
Jul 23, 2007 | 34.81 | 35.34 | 34.74 | 35.27 | 9,543,080 | +0.70(+2.03%) |
Jul 20, 2007 | 34.40 | 34.89 | 34.40 | 34.57 | 11,114,883 | -0.22(-0.62%) |
Jul 19, 2007 | 34.68 | 34.85 | 34.43 | 34.79 | 7,618,710 | +0.20(+0.59%) |
Jul 18, 2007 | 34.68 | 34.71 | 34.40 | 34.58 | 8,781,549 | -0.22(-0.62%) |
Jul 17, 2007 | 34.96 | 35.05 | 34.68 | 34.80 | 6,962,365 | -0.30(-0.86%) |
Jul 16, 2007 | 34.95 | 35.36 | 34.95 | 35.10 | 5,839,856 | -0.02(-0.05%) |
Jul 13, 2007 | 35.23 | 35.26 | 34.88 | 35.12 | 4,690,487 | +0.08(+0.23%) |
Jul 12, 2007 | 34.43 | 35.11 | 34.33 | 35.04 | 6,957,762 | +0.64(+1.85%) |
Jul 11, 2007 | 34.11 | 34.44 | 34.03 | 34.40 | 5,681,023 | +0.20(+0.58%) |
Jul 10, 2007 | 34.37 | 34.58 | 34.19 | 34.21 | 6,810,356 | -0.37(-1.07%) |
Jul 09, 2007 | 35.03 | 35.09 | 34.55 | 34.58 | 8,564,240 | -0.37(-1.06%) |
Jul 06, 2007 | 34.96 | 35.02 | 34.68 | 34.95 | 5,368,058 | +0.05(+0.14%) |
Jul 05, 2007 | 35.06 | 35.14 | 34.81 | 34.90 | 4,336,469 | -0.14(-0.40%) |
Jul 03, 2007 | 35.15 | 35.17 | 34.89 | 35.04 | 2,424,107 | +0.04(+0.11%) |
Jul 02, 2007 | 34.70 | 35.00 | 34.61 | 35.00 | 5,852,578 | +0.52(+1.52%) |
Jun 29, 2007 | 34.66 | 34.81 | 34.26 | 34.48 | 7,147,974 | -0.19(-0.53%) |
Jun 28, 2007 | 34.78 | 34.98 | 34.61 | 34.66 | 5,537,701 | -0.09(-0.25%) |
Jun 27, 2007 | 34.19 | 34.80 | 34.18 | 34.75 | 8,264,944 | +0.28(+0.81%) |
Jun 26, 2007 | 34.23 | 34.60 | 34.17 | 34.47 | 8,084,301 | +0.24(+0.70%) |
Jun 25, 2007 | 34.70 | 34.77 | 34.12 | 34.23 | 9,613,098 | -0.20(-0.57%) |
Jun 22, 2007 | 34.96 | 35.03 | 34.29 | 34.43 | 9,245,136 | -0.62(-1.78%) |
Jun 21, 2007 | 35.03 | 35.13 | 34.61 | 35.05 | 6,656,361 | +0.02(+0.07%) |
Jun 20, 2007 | 35.53 | 35.74 | 34.98 | 35.03 | 7,984,583 | -0.60(-1.70%) |
Jun 19, 2007 | 35.48 | 35.72 | 35.42 | 35.63 | 6,678,589 | +0.21(+0.59%) |
Jun 18, 2007 | 35.61 | 35.79 | 35.30 | 35.42 | 4,935,644 | -0.19(-0.54%) |
Jun 15, 2007 | 35.79 | 35.95 | 35.48 | 35.61 | 8,005,166 | +0.21(+0.59%) |
Jun 14, 2007 | 35.20 | 35.64 | 35.05 | 35.40 | 7,828,505 | +0.27(+0.77%) |
Jun 13, 2007 | 35.13 | 35.37 | 34.79 | 35.13 | 9,245,682 | +0.10(+0.28%) |
Jun 12, 2007 | 35.09 | 35.34 | 34.92 | 35.03 | 7,014,245 | -0.33(-0.93%) |
Jun 11, 2007 | 35.21 | 35.59 | 35.04 | 35.36 | 8,004,928 | +0.18(+0.51%) |
Jun 08, 2007 | 35.05 | 35.26 | 34.80 | 35.18 | 11,336,925 | +0.06(+0.16%) |
Jun 07, 2007 | 35.84 | 35.88 | 34.99 | 35.13 | 19,723,404 | -0.84(-2.33%) |
Jun 06, 2007 | 36.65 | 36.52 | 35.88 | 35.97 | 9,603,908 | -0.44(-1.20%) |
Jun 05, 2007 | 36.51 | 36.53 | 36.24 | 36.40 | 8,555,081 | -0.10(-0.27%) |
Jun 04, 2007 | 36.37 | 36.55 | 36.24 | 36.50 | 7,899,008 | +0.14(+0.37%) |
Jun 01, 2007 | 36.24 | 36.38 | 36.05 | 36.37 | 6,241,863 | +0.20(+0.55%) |
May 31, 2007 | 36.56 | 36.64 | 36.02 | 36.17 | 8,724,027 | -0.38(-1.05%) |
May 30, 2007 | 36.69 | 36.57 | 36.11 | 36.55 | 8,275,161 | -0.14(-0.37%) |
May 29, 2007 | 36.59 | 36.74 | 36.28 | 36.69 | 5,189,128 | +0.06(+0.17%) |
May 25, 2007 | 36.16 | 36.71 | 36.16 | 36.63 | 2,952,261 | +0.10(+0.29%) |
May 24, 2007 | 36.96 | 36.96 | 36.45 | 36.52 | 6,322,310 | -0.13(-0.35%) |
May 23, 2007 | 36.73 | 36.87 | 36.58 | 36.65 | 4,722,999 | -0.08(-0.22%) |
May 22, 2007 | 37.01 | 37.02 | 36.65 | 36.73 | 5,017,329 | -0.06(-0.15%) |
May 21, 2007 | 36.65 | 36.95 | 36.52 | 36.79 | 11,059,094 | +0.15(+0.42%) |
May 18, 2007 | 36.40 | 36.77 | 36.40 | 36.63 | 4,930,458 | +0.22(+0.59%) |
May 17, 2007 | 36.40 | 36.51 | 36.20 | 36.42 | 4,521,352 | -0.06(-0.15%) |
May 16, 2007 | 36.56 | 36.69 | 36.33 | 36.47 | 6,385,656 | -0.08(-0.22%) |
May 15, 2007 | 36.51 | 36.77 | 36.45 | 36.55 | 6,607,277 | +0.02(+0.05%) |
May 14, 2007 | 36.05 | 36.62 | 36.06 | 36.53 | 7,638,856 | +0.48(+1.34%) |
May 11, 2007 | 36.22 | 36.22 | 35.72 | 36.05 | 12,268,563 | -0.17(-0.48%) |
May 10, 2007 | 36.69 | 36.76 | 36.18 | 36.22 | 9,994,012 | -0.64(-1.74%) |
May 09, 2007 | 36.76 | 36.88 | 36.64 | 36.87 | 7,785,588 | -0.05(-0.13%) |
May 08, 2007 | 36.80 | 37.00 | 36.68 | 36.92 | 13,707,097 | +0.07(+0.18%) |
May 07, 2007 | 36.74 | 37.00 | 36.74 | 36.85 | 7,418,309 | +0.11(+0.30%) |
May 04, 2007 | 36.49 | 36.86 | 36.35 | 36.74 | 10,016,740 | +0.25(+0.68%) |
May 03, 2007 | 36.68 | 36.77 | 36.38 | 36.49 | 6,746,578 | -0.01(-0.03%) |
May 02, 2007 | 36.40 | 36.71 | 36.26 | 36.50 | 7,392,998 | +0.17(+0.46%) |
May 01, 2007 | 36.48 | 36.64 | 36.26 | 36.34 | 12,008,516 | -0.15(-0.41%) |
Apr 30, 2007 | 37.01 | 37.01 | 36.36 | 36.48 | 8,424,854 | -0.30(-0.81%) |
Apr 27, 2007 | 36.41 | 36.84 | 36.40 | 36.78 | 4,809,712 | -0.07(-0.20%) |
Apr 26, 2007 | 36.33 | 36.95 | 36.33 | 36.85 | 9,888,355 | +0.14(+0.37%) |
Apr 25, 2007 | 36.77 | 36.79 | 36.47 | 36.72 | 7,545,735 | +0.14(+0.39%) |
Apr 24, 2007 | 36.42 | 36.71 | 36.34 | 36.58 | 8,232,513 | -0.22(-0.59%) |
Apr 23, 2007 | 37.15 | 37.19 | 36.57 | 36.79 | 12,408,805 | -0.57(-1.54%) |
Apr 20, 2007 | 37.23 | 37.64 | 37.05 | 37.37 | 15,607,739 | +0.33(+0.90%) |
Apr 19, 2007 | 36.46 | 37.19 | 36.19 | 37.03 | 16,080,140 | +0.54(+1.49%) |
Apr 18, 2007 | 36.13 | 36.63 | 36.06 | 36.49 | 11,136,877 | +0.17(+0.46%) |
Apr 17, 2007 | 36.03 | 36.46 | 36.00 | 36.32 | 15,038,661 | +0.29(+0.80%) |
Apr 16, 2007 | 35.60 | 36.08 | 35.18 | 36.03 | 17,435,524 | +0.94(+2.67%) |
Apr 13, 2007 | 34.70 | 35.17 | 34.68 | 35.09 | 10,510,695 | +0.58(+1.68%) |
Apr 12, 2007 | 34.31 | 34.61 | 34.24 | 34.52 | 6,486,564 | +0.22(+0.63%) |
Apr 11, 2007 | 34.38 | 34.39 | 34.11 | 34.30 | 6,123,837 | -0.06(-0.16%) |
Apr 10, 2007 | 34.19 | 34.39 | 34.14 | 34.35 | 4,838,205 | +0.06(+0.18%) |
Apr 09, 2007 | 34.20 | 34.39 | 34.10 | 34.29 | 3,720,259 | +0.06(+0.18%) |
Apr 05, 2007 | 34.03 | 34.32 | 33.97 | 34.23 | 4,857,330 | +0.20(+0.58%) |
Apr 04, 2007 | 33.72 | 34.08 | 33.63 | 34.03 | 7,043,676 | +0.25(+0.75%) |
Apr 03, 2007 | 33.41 | 33.89 | 33.39 | 33.78 | 6,982,478 | +0.22(+0.66%) |
Apr 02, 2007 | 33.29 | 33.62 | 33.26 | 33.56 | 9,758,971 | +0.42(+1.27%) |
Mar 30, 2007 | 33.01 | 33.37 | 32.82 | 33.14 | 6,042,169 | +0.19(+0.56%) |
Mar 29, 2007 | 32.82 | 33.03 | 32.53 | 32.95 | 8,643,414 | +0.25(+0.75%) |
Mar 28, 2007 | 32.87 | 32.92 | 32.47 | 32.71 | 8,845,521 | -0.16(-0.49%) |
Mar 27, 2007 | 32.95 | 33.07 | 32.74 | 32.87 | 7,371,780 | -0.27(-0.82%) |
Mar 26, 2007 | 33.00 | 33.29 | 32.82 | 33.14 | 8,438,067 | -0.06(-0.19%) |
Mar 23, 2007 | 33.31 | 33.45 | 32.94 | 33.20 | 6,411,815 | -0.22(-0.66%) |
Mar 22, 2007 | 32.70 | 33.49 | 32.70 | 33.42 | 6,855,250 | +0.22(+0.65%) |
Mar 21, 2007 | 32.49 | 33.26 | 32.49 | 33.21 | 10,807,372 | +0.65(+1.99%) |
Mar 20, 2007 | 32.45 | 32.63 | 32.32 | 32.56 | 5,724,945 | +0.06(+0.17%) |
Mar 19, 2007 | 32.23 | 32.53 | 32.16 | 32.50 | 5,292,126 | +0.31(+0.96%) |
Mar 16, 2007 | 32.18 | 32.34 | 31.95 | 32.20 | 10,019,100 | +0.08(+0.25%) |
Mar 15, 2007 | 31.93 | 32.14 | 31.79 | 32.11 | 6,109,547 | +0.09(+0.29%) |
Mar 14, 2007 | 32.24 | 32.27 | 31.68 | 32.02 | 8,659,460 | -0.10(-0.33%) |
Mar 13, 2007 | 32.58 | 32.63 | 32.08 | 32.13 | 8,804,192 | -0.45(-1.38%) |
Mar 12, 2007 | 32.34 | 32.73 | 32.24 | 32.58 | 5,904,685 | +0.13(+0.40%) |
Mar 09, 2007 | 32.42 | 32.65 | 32.32 | 32.45 | 8,187,338 | +0.14(+0.44%) |
Mar 08, 2007 | 32.15 | 32.32 | 32.08 | 32.31 | 5,342,774 | +0.31(+0.96%) |
Mar 07, 2007 | 32.13 | 32.36 | 31.87 | 32.00 | 7,851,844 | -0.23(-0.71%) |
Mar 06, 2007 | 31.93 | 32.26 | 31.81 | 32.23 | 8,191,714 | +0.37(+1.16%) |
Mar 05, 2007 | 31.76 | 32.15 | 31.60 | 31.86 | 12,257,506 | -0.09(-0.27%) |
Mar 02, 2007 | 32.17 | 32.20 | 31.91 | 31.94 | 10,595,274 | -0.30(-0.92%) |
Mar 01, 2007 | 32.09 | 32.40 | 32.02 | 32.24 | 10,148,001 | -0.21(-0.65%) |
Feb 28, 2007 | 33.02 | 33.02 | 32.27 | 32.45 | 12,451,347 | -0.25(-0.77%) |
Feb 27, 2007 | 33.14 | 33.64 | 32.44 | 32.70 | 13,085,381 | -0.86(-2.57%) |
Feb 26, 2007 | 33.60 | 33.73 | 33.47 | 33.56 | 6,236,325 | +0.12(+0.35%) |
Feb 23, 2007 | 33.32 | 33.54 | 33.16 | 33.45 | 5,478,916 | +0.04(+0.13%) |
Feb 22, 2007 | 33.69 | 33.69 | 33.32 | 33.40 | 5,419,921 | -0.23(-0.70%) |
Feb 21, 2007 | 33.72 | 33.81 | 33.55 | 33.64 | 5,462,871 | -0.26(-0.76%) |
Feb 20, 2007 | 33.95 | 34.06 | 33.79 | 33.90 | 4,501,771 | -0.03(-0.09%) |
Feb 16, 2007 | 33.79 | 33.96 | 33.67 | 33.93 | 5,965,949 | +0.02(+0.05%) |
Feb 15, 2007 | 33.84 | 34.00 | 33.78 | 33.91 | 5,011,333 | +0.06(+0.18%) |
Feb 14, 2007 | 33.55 | 33.87 | 33.46 | 33.85 | 6,115,886 | +0.36(+1.07%) |
Feb 13, 2007 | 33.56 | 33.63 | 33.35 | 33.49 | 5,440,059 | -0.08(-0.24%) |
Feb 12, 2007 | 33.78 | 33.78 | 33.46 | 33.57 | 5,349,157 | +0.11(+0.33%) |
Feb 09, 2007 | 33.44 | 33.75 | 33.39 | 33.46 | 5,821,055 | +0.01(+0.04%) |
Feb 08, 2007 | 33.35 | 33.76 | 33.35 | 33.45 | 5,064,169 | -0.13(-0.39%) |
Feb 07, 2007 | 33.75 | 33.80 | 33.53 | 33.58 | 7,583,611 | -0.14(-0.40%) |
Feb 06, 2007 | 33.69 | 33.82 | 33.56 | 33.71 | 7,270,970 | -0.02(-0.05%) |
Feb 05, 2007 | 33.58 | 33.76 | 33.34 | 33.73 | 8,250,384 | +0.04(+0.13%) |
Feb 02, 2007 | 33.74 | 33.80 | 33.55 | 33.69 | 8,060,596 | -0.10(-0.31%) |