Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 33.69 | 33.74 | 33.29 | 33.45 | 6,337,590 | -0.41(-1.22%) |
Dec 28, 2007 | 33.66 | 33.93 | 33.65 | 33.86 | 4,830,590 | +0.11(+0.32%) |
Dec 27, 2007 | 33.96 | 33.96 | 33.46 | 33.76 | 5,381,330 | -0.27(-0.79%) |
Dec 26, 2007 | 33.96 | 34.08 | 33.81 | 34.03 | 4,659,776 | -0.11(-0.33%) |
Dec 24, 2007 | 34.01 | 34.15 | 33.78 | 34.14 | 2,344,434 | +0.16(+0.48%) |
Dec 21, 2007 | 33.58 | 34.02 | 33.46 | 33.98 | 11,975,841 | +0.63(+1.88%) |
Dec 20, 2007 | 33.49 | 33.52 | 33.26 | 33.35 | 8,868,893 | +0.03(+0.09%) |
Dec 19, 2007 | 33.45 | 33.67 | 33.02 | 33.32 | 10,140,487 | -0.19(-0.58%) |
Dec 18, 2007 | 33.50 | 33.95 | 33.31 | 33.51 | 15,014,025 | +0.19(+0.58%) |
Dec 17, 2007 | 33.51 | 33.79 | 33.18 | 33.32 | 7,667,696 | -0.33(-0.99%) |
Dec 14, 2007 | 33.76 | 33.95 | 33.55 | 33.65 | 8,027,255 | -0.29(-0.87%) |
Dec 13, 2007 | 33.65 | 34.00 | 33.51 | 33.95 | 9,050,132 | +0.06(+0.19%) |
Dec 12, 2007 | 33.96 | 34.33 | 33.62 | 33.88 | 11,650,330 | +0.01(+0.04%) |
Dec 11, 2007 | 34.31 | 34.67 | 33.83 | 33.87 | 9,119,190 | -0.45(-1.31%) |
Dec 10, 2007 | 34.05 | 34.43 | 33.90 | 34.32 | 7,352,567 | +0.30(+0.88%) |
Dec 07, 2007 | 34.18 | 34.24 | 33.66 | 34.02 | 7,126,034 | +0.23(+0.69%) |
Dec 06, 2007 | 34.30 | 34.30 | 33.48 | 33.79 | 10,411,805 | +0.28(+0.82%) |
Dec 05, 2007 | 33.02 | 33.70 | 32.80 | 33.51 | 7,761,252 | +0.86(+2.65%) |
Dec 04, 2007 | 32.78 | 32.91 | 32.42 | 32.65 | 8,699,491 | -0.26(-0.80%) |
Dec 03, 2007 | 33.09 | 33.18 | 32.71 | 32.91 | 7,797,922 | -0.26(-0.79%) |
Nov 30, 2007 | 32.90 | 33.39 | 32.90 | 33.18 | 9,459,156 | +0.10(+0.30%) |
Nov 29, 2007 | 32.57 | 33.28 | 32.49 | 33.07 | 10,508,138 | +0.33(+1.01%) |
Nov 28, 2007 | 32.07 | 32.79 | 31.71 | 32.74 | 9,715,019 | +0.85(+2.65%) |
Nov 27, 2007 | 31.22 | 32.02 | 31.06 | 31.90 | 10,268,766 | +0.78(+2.50%) |
Nov 26, 2007 | 31.90 | 31.92 | 31.01 | 31.12 | 7,950,166 | -0.70(-2.21%) |
Nov 23, 2007 | 31.28 | 31.84 | 31.03 | 31.82 | 4,528,299 | +1.07(+3.46%) |
Nov 21, 2007 | 31.35 | 31.50 | 30.76 | 30.76 | 9,568,365 | -0.79(-2.50%) |
Nov 20, 2007 | 31.92 | 31.95 | 31.25 | 31.55 | 9,709,589 | -0.26(-0.83%) |
Nov 19, 2007 | 32.19 | 32.38 | 31.60 | 31.81 | 13,802,025 | -0.65(-2.01%) |
Nov 16, 2007 | 32.77 | 32.96 | 32.18 | 32.46 | 10,778,571 | -0.16(-0.48%) |
Nov 15, 2007 | 33.02 | 33.19 | 32.55 | 32.62 | 9,375,734 | -0.61(-1.83%) |
Nov 14, 2007 | 33.05 | 33.57 | 32.96 | 33.23 | 10,472,671 | +0.24(+0.74%) |
Nov 13, 2007 | 32.84 | 33.11 | 32.49 | 32.98 | 13,610,900 | +0.09(+0.27%) |
Nov 12, 2007 | 32.28 | 33.16 | 32.11 | 32.89 | 10,634,012 | +0.62(+1.92%) |
Nov 09, 2007 | 32.06 | 32.63 | 31.87 | 32.27 | 10,906,275 | -0.07(-0.21%) |
Nov 08, 2007 | 32.32 | 32.56 | 32.06 | 32.34 | 13,309,447 | +0.06(+0.17%) |
Nov 07, 2007 | 32.60 | 32.94 | 32.24 | 32.29 | 9,515,279 | -0.60(-1.81%) |
Nov 06, 2007 | 32.71 | 32.98 | 32.58 | 32.88 | 11,466,776 | +0.20(+0.61%) |
Nov 05, 2007 | 33.24 | 33.27 | 32.35 | 32.68 | 19,670,354 | -0.32(-0.97%) |
Nov 02, 2007 | 33.26 | 33.52 | 32.91 | 33.00 | 18,915,608 | -0.06(-0.19%) |
Nov 01, 2007 | 33.62 | 33.83 | 32.96 | 33.06 | 12,933,505 | -0.86(-2.55%) |
Oct 31, 2007 | 33.73 | 34.10 | 33.39 | 33.93 | 15,504,629 | +0.29(+0.86%) |
Oct 30, 2007 | 33.32 | 33.90 | 33.26 | 33.64 | 9,347,276 | +0.11(+0.32%) |
Oct 29, 2007 | 33.02 | 33.83 | 33.02 | 33.53 | 15,639,338 | +0.53(+1.59%) |
Oct 26, 2007 | 32.91 | 33.06 | 32.60 | 33.01 | 15,062,355 | +0.16(+0.48%) |
Oct 25, 2007 | 32.67 | 33.21 | 32.45 | 32.85 | 36,459,388 | -2.33(-6.63%) |
Oct 24, 2007 | 35.40 | 35.56 | 34.80 | 35.18 | 9,498,744 | -0.61(-1.72%) |
Oct 23, 2007 | 35.34 | 35.79 | 35.15 | 35.79 | 7,050,359 | +0.66(+1.87%) |
Oct 22, 2007 | 34.99 | 35.44 | 34.92 | 35.14 | 8,237,203 | +0.01(+0.04%) |
Oct 19, 2007 | 35.34 | 35.82 | 35.00 | 35.12 | 8,993,106 | -0.37(-1.04%) |
Oct 18, 2007 | 35.78 | 35.98 | 35.26 | 35.49 | 13,353,913 | -0.19(-0.53%) |
Oct 17, 2007 | 35.95 | 36.22 | 35.46 | 35.68 | 9,687,720 | -0.13(-0.35%) |
Oct 16, 2007 | 36.30 | 36.31 | 35.71 | 35.81 | 10,394,304 | -0.49(-1.36%) |
Oct 15, 2007 | 36.73 | 36.85 | 36.23 | 36.30 | 8,914,100 | -0.37(-1.01%) |
Oct 12, 2007 | 36.56 | 36.83 | 36.33 | 36.67 | 4,573,292 | +0.11(+0.31%) |
Oct 11, 2007 | 36.60 | 36.88 | 36.46 | 36.56 | 8,165,060 | -0.03(-0.09%) |
Oct 10, 2007 | 36.67 | 36.90 | 36.46 | 36.59 | 6,942,943 | -0.09(-0.26%) |
Oct 09, 2007 | 36.93 | 37.08 | 36.65 | 36.68 | 6,663,788 | -0.28(-0.76%) |
Oct 08, 2007 | 37.13 | 37.22 | 36.91 | 36.97 | 4,293,931 | -0.29(-0.79%) |
Oct 05, 2007 | 37.15 | 37.48 | 37.06 | 37.26 | 5,996,785 | +0.32(+0.87%) |
Oct 04, 2007 | 36.97 | 37.23 | 36.90 | 36.94 | 7,771,627 | +0.05(+0.14%) |
Oct 03, 2007 | 36.37 | 37.06 | 36.24 | 36.89 | 6,545,998 | +0.29(+0.79%) |
Oct 02, 2007 | 36.58 | 36.70 | 36.31 | 36.60 | 4,611,710 | +0.08(+0.22%) |
Oct 01, 2007 | 35.77 | 36.65 | 35.74 | 36.52 | 8,985,732 | +0.85(+2.39%) |
Sep 28, 2007 | 35.83 | 35.98 | 35.55 | 35.67 | 6,909,744 | -0.28(-0.77%) |
Sep 27, 2007 | 36.09 | 36.15 | 35.61 | 35.94 | 6,505,777 | -0.02(-0.05%) |
Sep 26, 2007 | 36.06 | 36.35 | 35.91 | 35.96 | 8,577,114 | +0.12(+0.33%) |
Sep 25, 2007 | 35.88 | 36.34 | 35.69 | 35.84 | 7,242,686 | -0.20(-0.56%) |
Sep 24, 2007 | 36.27 | 36.45 | 35.88 | 36.04 | 5,245,474 | -0.06(-0.16%) |
Sep 21, 2007 | 36.03 | 36.31 | 35.76 | 36.10 | 7,808,177 | +0.34(+0.95%) |
Sep 20, 2007 | 36.04 | 36.12 | 35.76 | 35.76 | 5,871,814 | -0.28(-0.78%) |
Sep 19, 2007 | 35.91 | 36.34 | 35.57 | 36.04 | 8,771,570 | +0.24(+0.68%) |
Sep 18, 2007 | 35.16 | 35.87 | 35.02 | 35.80 | 6,503,861 | +0.75(+2.13%) |
Sep 17, 2007 | 35.61 | 35.61 | 34.76 | 35.05 | 6,998,007 | -0.55(-1.53%) |
Sep 14, 2007 | 35.66 | 35.82 | 35.44 | 35.60 | 7,969,221 | -0.23(-0.63%) |
Sep 13, 2007 | 35.74 | 36.14 | 35.72 | 35.83 | 7,591,110 | +0.08(+0.23%) |
Sep 12, 2007 | 35.37 | 35.80 | 35.26 | 35.74 | 6,938,793 | +0.28(+0.79%) |
Sep 11, 2007 | 35.25 | 35.56 | 35.05 | 35.46 | 6,491,891 | +0.29(+0.82%) |
Sep 10, 2007 | 35.47 | 35.49 | 34.96 | 35.17 | 7,054,189 | -0.02(-0.05%) |
Sep 07, 2007 | 35.63 | 35.92 | 35.09 | 35.19 | 9,532,900 | -0.80(-2.23%) |
Sep 06, 2007 | 36.09 | 36.16 | 35.79 | 35.99 | 6,501,946 | +0.10(+0.28%) |
Sep 05, 2007 | 36.27 | 36.27 | 35.78 | 35.89 | 7,577,065 | -0.53(-1.45%) |
Sep 04, 2007 | 35.92 | 36.48 | 35.77 | 36.42 | 8,947,458 | +0.49(+1.36%) |
Aug 31, 2007 | 35.67 | 36.01 | 35.61 | 35.93 | 9,025,187 | +0.43(+1.20%) |
Aug 30, 2007 | 35.12 | 35.67 | 35.04 | 35.51 | 7,444,909 | +0.22(+0.62%) |
Aug 29, 2007 | 35.17 | 35.32 | 34.86 | 35.29 | 9,467,142 | +0.14(+0.39%) |
Aug 28, 2007 | 35.26 | 35.40 | 34.98 | 35.15 | 8,774,284 | -0.18(-0.51%) |
Aug 27, 2007 | 35.35 | 35.48 | 35.28 | 35.33 | 4,954,867 | -0.14(-0.39%) |
Aug 24, 2007 | 35.04 | 35.47 | 34.77 | 35.47 | 8,937,243 | +0.46(+1.32%) |
Aug 23, 2007 | 35.07 | 35.09 | 34.80 | 35.00 | 4,401,506 | +0.08(+0.23%) |
Aug 22, 2007 | 34.95 | 34.99 | 34.47 | 34.92 | 7,494,707 | +0.29(+0.83%) |
Aug 21, 2007 | 34.77 | 34.85 | 34.33 | 34.63 | 7,685,917 | -0.22(-0.63%) |
Aug 20, 2007 | 34.95 | 35.09 | 34.40 | 34.85 | 7,755,506 | -0.11(-0.32%) |
Aug 17, 2007 | 34.79 | 35.12 | 34.38 | 34.97 | 10,897,228 | +0.61(+1.79%) |
Aug 16, 2007 | 34.57 | 34.55 | 33.63 | 34.35 | 14,194,887 | -0.22(-0.63%) |
Aug 15, 2007 | 34.74 | 35.11 | 34.40 | 34.57 | 7,939,774 | -0.16(-0.47%) |
Aug 14, 2007 | 35.74 | 35.74 | 34.59 | 34.74 | 8,585,069 | -0.93(-2.62%) |
Aug 13, 2007 | 35.52 | 35.84 | 35.27 | 35.67 | 6,221,196 | -0.14(-0.40%) |
Aug 10, 2007 | 36.57 | 36.72 | 35.59 | 35.81 | 12,833,644 | -0.43(-1.19%) |
Aug 09, 2007 | 36.48 | 36.98 | 36.06 | 36.25 | 13,585,478 | -0.34(-0.94%) |
Aug 08, 2007 | 35.58 | 36.61 | 35.46 | 36.59 | 10,732,340 | +1.18(+3.33%) |
Aug 07, 2007 | 34.99 | 35.92 | 34.97 | 35.41 | 11,986,563 | +0.19(+0.53%) |
Aug 06, 2007 | 34.00 | 35.26 | 33.91 | 35.22 | 11,810,974 | +1.08(+3.16%) |
Aug 03, 2007 | 34.41 | 34.49 | 34.05 | 34.15 | 8,915,934 | -0.06(-0.18%) |
Aug 02, 2007 | 33.98 | 34.41 | 33.88 | 34.21 | 8,161,364 | +0.25(+0.74%) |
Aug 01, 2007 | 33.58 | 34.29 | 33.54 | 33.96 | 9,969,622 | +0.07(+0.20%) |
Jul 31, 2007 | 34.58 | 34.62 | 33.81 | 33.89 | 13,204,116 | -0.43(-1.24%) |
Jul 30, 2007 | 34.42 | 34.50 | 33.99 | 34.32 | 9,334,011 | -0.16(-0.45%) |
Jul 27, 2007 | 35.39 | 35.46 | 34.47 | 34.47 | 10,141,055 | -1.05(-2.96%) |
Jul 26, 2007 | 36.28 | 36.46 | 35.36 | 35.52 | 13,351,763 | -1.09(-2.98%) |
Jul 25, 2007 | 35.71 | 36.80 | 35.71 | 36.61 | 11,676,068 | +0.80(+2.22%) |
Jul 24, 2007 | 36.41 | 36.93 | 35.81 | 35.82 | 17,410,814 | +0.00(+0.00%) |
Jul 23, 2007 | 35.35 | 35.88 | 35.27 | 35.82 | 9,397,864 | +0.71(+2.03%) |
Jul 20, 2007 | 34.94 | 35.42 | 34.94 | 35.10 | 10,945,749 | -0.22(-0.62%) |
Jul 19, 2007 | 35.22 | 35.39 | 34.97 | 35.32 | 7,502,777 | +0.21(+0.59%) |
Jul 18, 2007 | 35.21 | 35.24 | 34.94 | 35.12 | 8,647,921 | -0.22(-0.62%) |
Jul 17, 2007 | 35.50 | 35.59 | 35.21 | 35.34 | 6,856,419 | -0.31(-0.86%) |
Jul 16, 2007 | 35.49 | 35.91 | 35.49 | 35.64 | 5,750,991 | -0.02(-0.05%) |
Jul 13, 2007 | 35.78 | 35.81 | 35.42 | 35.66 | 4,619,112 | +0.08(+0.23%) |
Jul 12, 2007 | 34.96 | 35.66 | 34.86 | 35.58 | 6,851,886 | +0.65(+1.85%) |
Jul 11, 2007 | 34.64 | 34.97 | 34.55 | 34.94 | 5,594,575 | +0.20(+0.58%) |
Jul 10, 2007 | 34.90 | 35.12 | 34.72 | 34.74 | 6,706,723 | -0.38(-1.07%) |
Jul 09, 2007 | 35.57 | 35.64 | 35.08 | 35.11 | 8,433,918 | -0.38(-1.06%) |
Jul 06, 2007 | 35.50 | 35.56 | 35.21 | 35.49 | 5,286,372 | +0.05(+0.14%) |
Jul 05, 2007 | 35.60 | 35.69 | 35.34 | 35.44 | 4,270,481 | -0.14(-0.41%) |
Jul 03, 2007 | 35.69 | 35.71 | 35.43 | 35.58 | 2,387,220 | +0.04(+0.11%) |
Jul 02, 2007 | 35.24 | 35.54 | 35.15 | 35.54 | 5,763,520 | +0.53(+1.52%) |
Jun 29, 2007 | 35.20 | 35.34 | 34.79 | 35.01 | 7,039,204 | -0.19(-0.53%) |
Jun 28, 2007 | 35.32 | 35.52 | 35.15 | 35.20 | 5,453,434 | -0.09(-0.25%) |
Jun 27, 2007 | 34.72 | 35.34 | 34.71 | 35.29 | 8,139,177 | +0.28(+0.81%) |
Jun 26, 2007 | 34.76 | 35.14 | 34.70 | 35.00 | 7,961,282 | +0.24(+0.70%) |
Jun 25, 2007 | 35.24 | 35.31 | 34.65 | 34.76 | 9,466,816 | -0.20(-0.57%) |
Jun 22, 2007 | 35.50 | 35.57 | 34.82 | 34.96 | 9,104,453 | -0.63(-1.78%) |
Jun 21, 2007 | 35.57 | 35.67 | 35.15 | 35.59 | 6,555,072 | +0.03(+0.07%) |
Jun 20, 2007 | 36.08 | 36.30 | 35.52 | 35.57 | 7,863,082 | -0.61(-1.70%) |
Jun 19, 2007 | 36.03 | 36.28 | 35.96 | 36.18 | 6,576,962 | +0.21(+0.59%) |
Jun 18, 2007 | 36.16 | 36.34 | 35.85 | 35.97 | 4,860,539 | -0.19(-0.54%) |
Jun 15, 2007 | 36.34 | 36.51 | 36.03 | 36.16 | 7,883,352 | +0.21(+0.59%) |
Jun 14, 2007 | 35.74 | 36.20 | 35.59 | 35.95 | 7,709,380 | +0.28(+0.77%) |
Jun 13, 2007 | 35.67 | 35.91 | 35.32 | 35.67 | 9,104,991 | +0.10(+0.28%) |
Jun 12, 2007 | 35.64 | 35.89 | 35.46 | 35.57 | 6,907,510 | -0.33(-0.92%) |
Jun 11, 2007 | 35.76 | 36.14 | 35.58 | 35.91 | 7,883,118 | +0.18(+0.51%) |
Jun 08, 2007 | 35.59 | 35.81 | 35.34 | 35.73 | 11,164,412 | +0.06(+0.16%) |
Jun 07, 2007 | 36.40 | 36.44 | 35.53 | 35.67 | 19,423,276 | -0.85(-2.33%) |
Jun 06, 2007 | 37.22 | 37.08 | 36.43 | 36.52 | 9,457,766 | -0.44(-1.20%) |
Jun 05, 2007 | 37.08 | 37.10 | 36.80 | 36.97 | 8,424,899 | -0.10(-0.27%) |
Jun 04, 2007 | 36.93 | 37.11 | 36.80 | 37.07 | 7,778,809 | +0.14(+0.37%) |
Jun 01, 2007 | 36.80 | 36.94 | 36.60 | 36.93 | 6,146,881 | +0.20(+0.55%) |
May 31, 2007 | 37.12 | 37.21 | 36.58 | 36.73 | 8,591,274 | -0.39(-1.05%) |
May 30, 2007 | 37.25 | 37.13 | 36.66 | 37.12 | 8,149,238 | -0.14(-0.37%) |
May 29, 2007 | 37.15 | 37.30 | 36.84 | 37.25 | 5,110,165 | +0.06(+0.17%) |
May 25, 2007 | 36.72 | 37.28 | 36.72 | 37.19 | 2,907,337 | +0.11(+0.29%) |
May 24, 2007 | 37.53 | 37.53 | 37.02 | 37.08 | 6,226,104 | -0.13(-0.35%) |
May 23, 2007 | 37.30 | 37.44 | 37.15 | 37.22 | 4,651,130 | -0.08(-0.22%) |
May 22, 2007 | 37.59 | 37.59 | 37.22 | 37.30 | 4,940,981 | -0.06(-0.15%) |
May 21, 2007 | 37.22 | 37.52 | 37.08 | 37.35 | 10,890,809 | +0.16(+0.42%) |
May 18, 2007 | 36.97 | 37.34 | 36.97 | 37.20 | 4,855,431 | +0.22(+0.59%) |
May 17, 2007 | 36.97 | 37.07 | 36.76 | 36.98 | 4,452,550 | -0.06(-0.15%) |
May 16, 2007 | 37.13 | 37.26 | 36.89 | 37.03 | 6,288,486 | -0.08(-0.22%) |
May 15, 2007 | 37.07 | 37.34 | 37.02 | 37.12 | 6,506,734 | +0.02(+0.05%) |
May 14, 2007 | 36.61 | 37.18 | 36.61 | 37.10 | 7,522,616 | +0.49(+1.33%) |
May 11, 2007 | 36.78 | 36.78 | 36.28 | 36.61 | 12,081,873 | -0.18(-0.48%) |
May 10, 2007 | 37.26 | 37.33 | 36.74 | 36.78 | 9,841,934 | -0.65(-1.74%) |
May 09, 2007 | 37.33 | 37.45 | 37.21 | 37.44 | 7,667,115 | -0.05(-0.13%) |
May 08, 2007 | 37.37 | 37.57 | 37.25 | 37.49 | 13,498,517 | +0.07(+0.18%) |
May 07, 2007 | 37.31 | 37.57 | 37.30 | 37.42 | 7,305,425 | +0.11(+0.30%) |
May 04, 2007 | 37.05 | 37.43 | 36.92 | 37.30 | 9,864,316 | +0.25(+0.68%) |
May 03, 2007 | 37.25 | 37.34 | 36.95 | 37.05 | 6,643,916 | -0.01(-0.03%) |
May 02, 2007 | 36.97 | 37.27 | 36.82 | 37.07 | 7,280,499 | +0.17(+0.46%) |
May 01, 2007 | 37.04 | 37.21 | 36.82 | 36.90 | 11,825,784 | -0.15(-0.41%) |
Apr 30, 2007 | 37.58 | 37.58 | 36.92 | 37.05 | 8,296,654 | -0.30(-0.81%) |
Apr 27, 2007 | 36.97 | 37.40 | 36.96 | 37.35 | 4,736,523 | -0.08(-0.20%) |
Apr 26, 2007 | 36.89 | 37.52 | 36.89 | 37.42 | 9,737,884 | +0.14(+0.37%) |
Apr 25, 2007 | 37.34 | 37.36 | 37.03 | 37.29 | 7,430,912 | +0.14(+0.39%) |
Apr 24, 2007 | 36.98 | 37.28 | 36.90 | 37.14 | 8,107,239 | -0.22(-0.59%) |
Apr 23, 2007 | 37.72 | 37.77 | 37.13 | 37.36 | 12,219,982 | -0.58(-1.54%) |
Apr 20, 2007 | 37.81 | 38.22 | 37.62 | 37.94 | 15,370,237 | +0.34(+0.90%) |
Apr 19, 2007 | 37.03 | 37.77 | 36.75 | 37.60 | 15,835,450 | +0.55(+1.49%) |
Apr 18, 2007 | 36.69 | 37.19 | 36.62 | 37.05 | 10,967,408 | +0.17(+0.46%) |
Apr 17, 2007 | 36.59 | 37.02 | 36.55 | 36.88 | 14,809,819 | +0.29(+0.80%) |
Apr 16, 2007 | 36.15 | 36.64 | 35.72 | 36.59 | 17,170,208 | +0.95(+2.67%) |
Apr 13, 2007 | 35.24 | 35.71 | 35.21 | 35.64 | 10,350,755 | +0.59(+1.68%) |
Apr 12, 2007 | 34.84 | 35.14 | 34.77 | 35.05 | 6,387,858 | +0.22(+0.63%) |
Apr 11, 2007 | 34.91 | 34.92 | 34.64 | 34.83 | 6,030,651 | -0.06(-0.16%) |
Apr 10, 2007 | 34.72 | 34.92 | 34.67 | 34.89 | 4,764,582 | +0.06(+0.18%) |
Apr 09, 2007 | 34.73 | 34.92 | 34.63 | 34.82 | 3,663,649 | +0.06(+0.18%) |
Apr 05, 2007 | 34.55 | 34.85 | 34.50 | 34.76 | 4,783,416 | +0.20(+0.58%) |
Apr 04, 2007 | 34.24 | 34.61 | 34.15 | 34.56 | 6,936,493 | +0.26(+0.75%) |
Apr 03, 2007 | 33.93 | 34.41 | 33.90 | 34.30 | 6,876,227 | +0.23(+0.66%) |
Apr 02, 2007 | 33.81 | 34.14 | 33.77 | 34.08 | 9,610,469 | +0.43(+1.27%) |
Mar 30, 2007 | 33.52 | 33.88 | 33.33 | 33.65 | 5,950,226 | +0.19(+0.56%) |
Mar 29, 2007 | 33.33 | 33.54 | 33.04 | 33.46 | 8,511,888 | +0.25(+0.75%) |
Mar 28, 2007 | 33.38 | 33.43 | 32.97 | 33.21 | 8,710,919 | -0.16(-0.49%) |
Mar 27, 2007 | 33.46 | 33.58 | 33.24 | 33.38 | 7,259,605 | -0.28(-0.82%) |
Mar 26, 2007 | 33.51 | 33.81 | 33.33 | 33.65 | 8,309,665 | -0.06(-0.19%) |
Mar 23, 2007 | 33.83 | 33.97 | 33.45 | 33.71 | 6,314,247 | -0.23(-0.66%) |
Mar 22, 2007 | 33.21 | 34.01 | 33.21 | 33.94 | 6,750,934 | +0.22(+0.65%) |
Mar 21, 2007 | 32.99 | 33.78 | 32.99 | 33.72 | 10,642,917 | +0.66(+1.99%) |
Mar 20, 2007 | 32.96 | 33.13 | 32.82 | 33.06 | 5,637,829 | +0.06(+0.17%) |
Mar 19, 2007 | 32.72 | 33.03 | 32.66 | 33.01 | 5,211,596 | +0.31(+0.96%) |
Mar 16, 2007 | 32.67 | 32.84 | 32.45 | 32.69 | 9,866,640 | +0.08(+0.25%) |
Mar 15, 2007 | 32.42 | 32.64 | 32.29 | 32.61 | 6,016,578 | +0.09(+0.29%) |
Mar 14, 2007 | 32.74 | 32.77 | 32.17 | 32.52 | 8,527,690 | -0.11(-0.33%) |
Mar 13, 2007 | 33.08 | 33.13 | 32.58 | 32.62 | 8,670,219 | -0.46(-1.38%) |
Mar 12, 2007 | 32.84 | 33.23 | 32.74 | 33.08 | 5,814,834 | +0.13(+0.40%) |
Mar 09, 2007 | 32.92 | 33.16 | 32.82 | 32.95 | 8,062,752 | +0.14(+0.44%) |
Mar 08, 2007 | 32.65 | 32.82 | 32.58 | 32.81 | 5,261,474 | +0.31(+0.96%) |
Mar 07, 2007 | 32.62 | 32.86 | 32.36 | 32.49 | 7,732,363 | -0.23(-0.71%) |
Mar 06, 2007 | 32.42 | 32.76 | 32.30 | 32.72 | 8,067,061 | +0.38(+1.16%) |
Mar 05, 2007 | 32.25 | 32.64 | 32.08 | 32.35 | 12,070,984 | -0.09(-0.27%) |
Mar 02, 2007 | 32.67 | 32.70 | 32.40 | 32.44 | 10,434,046 | -0.30(-0.92%) |
Mar 01, 2007 | 32.59 | 32.91 | 32.52 | 32.74 | 9,993,579 | -0.21(-0.65%) |
Feb 28, 2007 | 33.53 | 33.53 | 32.77 | 32.95 | 12,261,876 | -0.26(-0.77%) |
Feb 27, 2007 | 33.65 | 34.16 | 32.94 | 33.21 | 12,886,262 | -0.88(-2.57%) |
Feb 26, 2007 | 34.12 | 34.25 | 33.99 | 34.08 | 6,141,427 | +0.12(+0.35%) |
Feb 23, 2007 | 33.83 | 34.06 | 33.68 | 33.96 | 5,395,544 | +0.04(+0.13%) |
Feb 22, 2007 | 34.21 | 34.21 | 33.84 | 33.92 | 5,337,447 | -0.24(-0.70%) |
Feb 21, 2007 | 34.24 | 34.33 | 34.06 | 34.16 | 5,379,743 | -0.26(-0.76%) |
Feb 20, 2007 | 34.48 | 34.58 | 34.31 | 34.42 | 4,433,268 | -0.03(-0.09%) |
Feb 16, 2007 | 34.31 | 34.48 | 34.19 | 34.45 | 5,875,166 | +0.02(+0.05%) |
Feb 15, 2007 | 34.37 | 34.53 | 34.30 | 34.43 | 4,935,075 | +0.06(+0.18%) |
Feb 14, 2007 | 34.06 | 34.39 | 33.98 | 34.37 | 6,022,821 | +0.36(+1.07%) |
Feb 13, 2007 | 34.08 | 34.15 | 33.86 | 34.01 | 5,357,278 | -0.08(-0.24%) |
Feb 12, 2007 | 34.30 | 34.30 | 33.98 | 34.09 | 5,267,759 | +0.11(+0.33%) |
Feb 09, 2007 | 33.96 | 34.27 | 33.90 | 33.98 | 5,732,476 | +0.01(+0.04%) |
Feb 08, 2007 | 33.86 | 34.28 | 33.86 | 33.96 | 4,987,108 | -0.13(-0.39%) |
Feb 07, 2007 | 34.27 | 34.32 | 34.05 | 34.10 | 7,468,212 | -0.14(-0.40%) |
Feb 06, 2007 | 34.21 | 34.35 | 34.08 | 34.23 | 7,160,329 | -0.02(-0.05%) |
Feb 05, 2007 | 34.10 | 34.28 | 33.85 | 34.25 | 8,124,839 | +0.04(+0.13%) |
Feb 02, 2007 | 34.26 | 34.32 | 34.06 | 34.21 | 7,937,938 | -0.11(-0.31%) |
Feb 01, 2007 | 34.24 | 34.48 | 34.15 | 34.32 | 10,610,892 | +0.41(+1.20%) |
Jan 31, 2007 | 33.02 | 34.06 | 32.92 | 33.91 | 16,792,664 | +0.87(+2.64%) |
Jan 30, 2007 | 33.12 | 33.21 | 32.96 | 33.04 | 4,263,445 | -0.08(-0.23%) |
Jan 29, 2007 | 33.14 | 33.21 | 32.92 | 33.11 | 5,542,703 | +0.04(+0.11%) |
Jan 26, 2007 | 33.24 | 33.49 | 32.96 | 33.07 | 6,330,208 | -0.21(-0.64%) |
Jan 25, 2007 | 33.33 | 33.39 | 33.11 | 33.29 | 8,077,914 | -0.13(-0.38%) |
Jan 24, 2007 | 33.04 | 33.46 | 33.01 | 33.41 | 6,278,974 | +0.43(+1.29%) |
Jan 23, 2007 | 33.11 | 33.18 | 32.87 | 32.99 | 7,019,076 | -0.05(-0.15%) |
Jan 22, 2007 | 32.94 | 33.28 | 32.91 | 33.04 | 9,372,654 | -0.14(-0.43%) |
Jan 19, 2007 | 33.39 | 33.49 | 33.10 | 33.18 | 6,124,473 | -0.05(-0.15%) |
Jan 18, 2007 | 32.96 | 33.34 | 32.96 | 33.23 | 6,293,339 | +0.12(+0.36%) |
Jan 17, 2007 | 33.13 | 33.31 | 32.92 | 33.11 | 8,009,123 | -0.02(-0.06%) |
Jan 16, 2007 | 33.08 | 33.14 | 32.90 | 33.13 | 6,673,684 | +0.18(+0.53%) |
Jan 12, 2007 | 32.83 | 33.16 | 32.75 | 32.96 | 8,831,264 | +0.23(+0.71%) |
Jan 11, 2007 | 32.43 | 32.79 | 32.37 | 32.72 | 7,074,140 | +0.36(+1.10%) |
Jan 10, 2007 | 32.32 | 32.47 | 32.31 | 32.37 | 5,427,147 | -0.11(-0.33%) |
Jan 09, 2007 | 32.60 | 32.64 | 32.42 | 32.47 | 10,010,606 | +0.02(+0.06%) |
Jan 08, 2007 | 32.71 | 32.71 | 32.42 | 32.45 | 6,071,803 | -0.15(-0.46%) |
Jan 05, 2007 | 32.91 | 32.94 | 32.50 | 32.60 | 6,566,906 | -0.20(-0.61%) |
Jan 04, 2007 | 32.57 | 32.90 | 32.52 | 32.81 | 10,896,590 | +0.07(+0.21%) |