Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 62.65 | 63.71 | 62.28 | 62.67 | 2,737,795 | +1.34(+2.18%) |
Nov 29, 2007 | 62.47 | 62.47 | 60.51 | 61.34 | 2,924,427 | -0.63(-1.02%) |
Nov 28, 2007 | 58.34 | 62.03 | 58.34 | 61.97 | 3,798,229 | +3.96(+6.83%) |
Nov 27, 2007 | 59.07 | 59.19 | 56.22 | 58.01 | 4,729,033 | -0.88(-1.50%) |
Nov 26, 2007 | 57.66 | 60.26 | 57.07 | 58.89 | 4,794,708 | +1.35(+2.34%) |
Nov 23, 2007 | 57.14 | 57.72 | 56.21 | 57.54 | 715,727 | +1.19(+2.11%) |
Nov 21, 2007 | 57.28 | 57.77 | 55.88 | 56.35 | 3,879,971 | -1.48(-2.56%) |
Nov 20, 2007 | 56.11 | 58.33 | 55.73 | 57.84 | 4,489,805 | +1.66(+2.95%) |
Nov 19, 2007 | 57.19 | 58.58 | 56.03 | 56.18 | 5,134,106 | -1.26(-2.19%) |
Nov 16, 2007 | 57.47 | 57.89 | 56.29 | 57.44 | 4,510,505 | +0.40(+0.69%) |
Nov 15, 2007 | 58.26 | 58.81 | 56.25 | 57.04 | 4,968,843 | -1.33(-2.28%) |
Nov 14, 2007 | 57.67 | 59.18 | 56.77 | 58.37 | 5,198,293 | +1.17(+2.04%) |
Nov 13, 2007 | 55.17 | 57.22 | 53.85 | 57.20 | 5,464,722 | +2.38(+4.34%) |
Nov 12, 2007 | 60.30 | 60.30 | 54.52 | 54.82 | 7,605,610 | -4.98(-8.32%) |
Nov 09, 2007 | 57.61 | 61.18 | 57.61 | 59.80 | 5,603,432 | +0.08(+0.14%) |
Nov 08, 2007 | 62.39 | 62.39 | 58.77 | 59.72 | 11,171,096 | -2.07(-3.34%) |
Nov 07, 2007 | 62.17 | 64.40 | 61.45 | 61.79 | 11,345,574 | -3.72(-5.68%) |
Nov 06, 2007 | 63.80 | 65.69 | 63.06 | 65.50 | 4,111,840 | +3.03(+4.85%) |
Nov 05, 2007 | 63.56 | 64.30 | 61.04 | 62.47 | 4,985,633 | -1.09(-1.72%) |
Nov 02, 2007 | 65.16 | 65.97 | 62.20 | 63.56 | 5,586,661 | -1.28(-1.98%) |
Nov 01, 2007 | 66.52 | 66.65 | 63.96 | 64.84 | 4,583,791 | -2.44(-3.63%) |
Oct 31, 2007 | 68.97 | 69.15 | 66.62 | 67.28 | 5,261,667 | -0.68(-1.00%) |
Oct 30, 2007 | 70.43 | 70.69 | 67.68 | 67.96 | 3,132,062 | -2.62(-3.72%) |
Oct 29, 2007 | 70.92 | 71.05 | 69.77 | 70.59 | 3,433,574 | +0.64(+0.92%) |
Oct 26, 2007 | 72.17 | 73.31 | 69.61 | 69.94 | 6,590,057 | -1.64(-2.29%) |
Oct 25, 2007 | 69.13 | 71.77 | 68.33 | 71.58 | 5,159,284 | +2.89(+4.21%) |
Oct 24, 2007 | 68.09 | 68.96 | 66.77 | 68.69 | 3,155,544 | +0.55(+0.81%) |
Oct 23, 2007 | 67.46 | 68.17 | 66.75 | 68.14 | 2,335,074 | +1.34(+2.01%) |
Oct 22, 2007 | 65.29 | 66.91 | 64.54 | 66.80 | 3,066,077 | +0.36(+0.54%) |
Oct 19, 2007 | 69.58 | 70.01 | 66.18 | 66.44 | 5,795,183 | -3.50(-5.01%) |
Oct 18, 2007 | 67.94 | 70.17 | 67.94 | 69.94 | 3,041,655 | +1.34(+1.96%) |
Oct 17, 2007 | 67.42 | 68.62 | 67.36 | 68.60 | 5,396,690 | +1.18(+1.74%) |
Oct 16, 2007 | 69.72 | 70.01 | 66.89 | 67.42 | 4,853,275 | -2.23(-3.20%) |
Oct 15, 2007 | 68.78 | 70.06 | 67.82 | 69.65 | 4,585,378 | +0.97(+1.41%) |
Oct 12, 2007 | 66.41 | 68.75 | 66.31 | 68.68 | 2,900,477 | +2.41(+3.64%) |
Oct 11, 2007 | 68.05 | 68.81 | 65.25 | 66.27 | 3,847,800 | -1.15(-1.71%) |
Oct 10, 2007 | 67.01 | 68.50 | 66.35 | 67.43 | 3,032,262 | +1.08(+1.63%) |
Oct 09, 2007 | 64.74 | 66.43 | 64.52 | 66.34 | 2,673,219 | +1.75(+2.71%) |
Oct 08, 2007 | 64.53 | 65.36 | 64.15 | 64.59 | 2,494,284 | +0.23(+0.36%) |
Oct 05, 2007 | 64.93 | 65.58 | 64.30 | 64.36 | 2,697,640 | +0.27(+0.43%) |
Oct 04, 2007 | 63.44 | 64.20 | 63.03 | 64.09 | 1,872,709 | +0.53(+0.84%) |
Oct 03, 2007 | 63.15 | 63.80 | 62.74 | 63.56 | 2,585,865 | +0.24(+0.38%) |
Oct 02, 2007 | 63.89 | 64.18 | 62.90 | 63.32 | 2,050,234 | -0.33(-0.52%) |
Oct 01, 2007 | 61.74 | 64.02 | 61.51 | 63.65 | 3,615,801 | +2.33(+3.81%) |
Sep 28, 2007 | 61.71 | 62.13 | 61.08 | 61.31 | 2,363,018 | -0.23(-0.37%) |
Sep 27, 2007 | 60.24 | 61.93 | 60.22 | 61.54 | 2,821,861 | +0.53(+0.87%) |
Sep 26, 2007 | 60.98 | 61.94 | 60.25 | 61.01 | 2,081,466 | +0.37(+0.60%) |
Sep 25, 2007 | 59.50 | 60.79 | 59.04 | 60.65 | 3,784,398 | +0.49(+0.81%) |
Sep 24, 2007 | 59.99 | 60.48 | 59.50 | 60.16 | 2,966,747 | +0.03(+0.05%) |
Sep 21, 2007 | 60.42 | 60.55 | 59.39 | 60.13 | 4,191,346 | +0.15(+0.25%) |
Sep 20, 2007 | 60.05 | 60.51 | 59.55 | 59.98 | 2,312,015 | -0.33(-0.55%) |
Sep 19, 2007 | 60.26 | 61.40 | 59.20 | 60.31 | 3,473,963 | +0.98(+1.64%) |
Sep 18, 2007 | 57.87 | 59.33 | 56.77 | 59.33 | 3,796,844 | +2.14(+3.74%) |
Sep 17, 2007 | 57.18 | 57.78 | 57.01 | 57.20 | 3,767,726 | -0.10(-0.18%) |
Sep 14, 2007 | 55.64 | 57.78 | 55.42 | 57.30 | 4,147,199 | +0.19(+0.33%) |
Sep 13, 2007 | 57.06 | 57.42 | 56.44 | 57.11 | 2,861,076 | +0.37(+0.65%) |
Sep 12, 2007 | 56.38 | 57.40 | 56.31 | 56.74 | 3,087,445 | +0.34(+0.60%) |
Sep 11, 2007 | 55.79 | 56.44 | 55.59 | 56.40 | 2,781,237 | +0.62(+1.11%) |
Sep 10, 2007 | 55.66 | 56.27 | 55.26 | 55.79 | 3,890,538 | +0.11(+0.19%) |
Sep 07, 2007 | 55.66 | 56.49 | 54.52 | 55.68 | 2,828,201 | -0.88(-1.55%) |
Sep 06, 2007 | 55.95 | 56.69 | 55.63 | 56.56 | 3,427,703 | +0.61(+1.09%) |
Sep 05, 2007 | 55.04 | 56.16 | 53.99 | 55.95 | 4,128,648 | +0.58(+1.05%) |
Sep 04, 2007 | 54.30 | 55.85 | 54.21 | 55.37 | 3,430,051 | +1.22(+2.25%) |
Aug 31, 2007 | 53.32 | 54.39 | 53.23 | 54.15 | 2,537,256 | +0.97(+1.82%) |
Aug 30, 2007 | 51.98 | 53.59 | 51.98 | 53.18 | 4,143,442 | +0.63(+1.21%) |
Aug 29, 2007 | 51.02 | 52.82 | 51.02 | 52.55 | 3,522,337 | +1.80(+3.55%) |
Aug 28, 2007 | 52.70 | 53.17 | 50.69 | 50.74 | 4,273,064 | -2.50(-4.69%) |
Aug 27, 2007 | 52.81 | 53.66 | 52.39 | 53.24 | 2,701,808 | +0.63(+1.20%) |
Aug 24, 2007 | 51.59 | 52.63 | 51.03 | 52.61 | 1,955,366 | +1.15(+2.23%) |
Aug 23, 2007 | 52.93 | 53.42 | 50.68 | 51.46 | 3,677,789 | -0.90(-1.72%) |
Aug 22, 2007 | 52.62 | 52.99 | 51.74 | 52.36 | 3,314,284 | +0.53(+1.03%) |
Aug 21, 2007 | 49.94 | 52.31 | 49.74 | 51.83 | 4,950,997 | +1.89(+3.79%) |
Aug 20, 2007 | 49.11 | 50.68 | 47.93 | 49.94 | 3,084,393 | +1.01(+2.05%) |
Aug 17, 2007 | 51.37 | 51.37 | 47.23 | 48.93 | 5,585,614 | +0.63(+1.30%) |
Aug 16, 2007 | 48.99 | 50.04 | 44.42 | 48.31 | 10,736,409 | -1.55(-3.10%) |
Aug 15, 2007 | 53.12 | 53.41 | 49.53 | 49.85 | 6,873,723 | -3.05(-5.77%) |
Aug 14, 2007 | 53.72 | 54.06 | 52.44 | 52.91 | 4,879,611 | +0.29(+0.54%) |
Aug 13, 2007 | 52.38 | 54.51 | 51.70 | 52.62 | 5,635,739 | +1.09(+2.12%) |
Aug 10, 2007 | 50.26 | 52.38 | 49.16 | 51.53 | 5,111,796 | +0.29(+0.57%) |
Aug 09, 2007 | 50.25 | 51.72 | 49.24 | 51.24 | 4,429,221 | +0.31(+0.60%) |
Aug 08, 2007 | 51.95 | 52.38 | 49.22 | 50.93 | 5,729,903 | +1.18(+2.37%) |
Aug 07, 2007 | 49.42 | 50.63 | 48.73 | 49.75 | 4,581,856 | +0.12(+0.24%) |
Aug 06, 2007 | 51.21 | 51.27 | 48.12 | 49.63 | 4,247,750 | -0.57(-1.14%) |
Aug 03, 2007 | 50.74 | 51.44 | 50.03 | 50.20 | 2,417,497 | -1.23(-2.40%) |
Aug 02, 2007 | 48.94 | 51.85 | 48.94 | 51.44 | 5,281,392 | +2.54(+5.20%) |
Aug 01, 2007 | 48.75 | 49.57 | 47.49 | 48.90 | 3,407,323 | -0.29(-0.60%) |
Jul 31, 2007 | 50.45 | 50.80 | 49.14 | 49.19 | 2,383,687 | -0.45(-0.90%) |
Jul 30, 2007 | 48.32 | 49.85 | 47.70 | 49.64 | 1,985,114 | +1.41(+2.91%) |
Jul 27, 2007 | 48.97 | 49.50 | 48.09 | 48.23 | 2,547,976 | -0.83(-1.69%) |
Jul 26, 2007 | 49.25 | 49.78 | 47.94 | 49.06 | 5,039,029 | -0.79(-1.59%) |
Jul 25, 2007 | 50.86 | 51.34 | 48.62 | 49.85 | 4,264,355 | -0.56(-1.11%) |
Jul 24, 2007 | 51.10 | 52.17 | 50.26 | 50.41 | 2,406,160 | -1.23(-2.38%) |
Jul 23, 2007 | 51.69 | 52.24 | 51.53 | 51.64 | 1,460,830 | +0.32(+0.63%) |
Jul 20, 2007 | 51.47 | 51.60 | 50.46 | 51.32 | 2,002,331 | -0.21(-0.41%) |
Jul 19, 2007 | 50.61 | 51.69 | 50.48 | 51.53 | 1,468,344 | +0.91(+1.80%) |
Jul 18, 2007 | 50.77 | 50.82 | 49.71 | 50.62 | 2,078,178 | -0.37(-0.72%) |
Jul 17, 2007 | 51.26 | 51.74 | 50.56 | 50.99 | 1,636,712 | -0.00(-0.01%) |
Jul 16, 2007 | 51.26 | 51.82 | 50.68 | 50.99 | 1,829,267 | -0.30(-0.59%) |
Jul 13, 2007 | 51.04 | 51.88 | 50.68 | 51.29 | 2,294,685 | +0.60(+1.18%) |
Jul 12, 2007 | 47.70 | 50.69 | 47.70 | 50.69 | 2,218,367 | +1.70(+3.47%) |
Jul 11, 2007 | 48.97 | 49.19 | 48.47 | 48.99 | 1,690,486 | +0.12(+0.24%) |
Jul 10, 2007 | 49.70 | 49.79 | 48.88 | 48.88 | 2,243,965 | -0.82(-1.65%) |
Jul 09, 2007 | 48.99 | 49.92 | 48.93 | 49.70 | 2,105,183 | +0.72(+1.46%) |
Jul 06, 2007 | 48.43 | 49.08 | 48.37 | 48.98 | 1,142,411 | +0.55(+1.13%) |
Jul 05, 2007 | 48.64 | 48.64 | 47.78 | 48.43 | 1,484,078 | -0.20(-0.41%) |
Jul 03, 2007 | 48.44 | 48.68 | 47.90 | 48.63 | 1,266,632 | +0.38(+0.79%) |
Jul 02, 2007 | 47.70 | 48.42 | 47.31 | 48.25 | 2,499,060 | +0.82(+1.73%) |
Jun 29, 2007 | 45.89 | 48.01 | 46.08 | 47.43 | 5,094,943 | +2.51(+5.58%) |
Jun 28, 2007 | 44.34 | 45.09 | 44.29 | 44.92 | 3,377,921 | +0.58(+1.31%) |
Jun 27, 2007 | 43.10 | 44.42 | 42.16 | 44.34 | 4,999,938 | +0.63(+1.43%) |
Jun 26, 2007 | 44.29 | 44.37 | 43.53 | 43.71 | 3,190,434 | -0.18(-0.42%) |
Jun 25, 2007 | 45.02 | 45.52 | 43.36 | 43.90 | 4,571,523 | -1.12(-2.49%) |
Jun 22, 2007 | 45.50 | 45.87 | 44.76 | 45.02 | 1,954,897 | -0.89(-1.94%) |
Jun 21, 2007 | 45.23 | 46.03 | 44.72 | 45.91 | 1,518,127 | +0.68(+1.50%) |
Jun 20, 2007 | 46.08 | 46.56 | 45.15 | 45.23 | 1,967,107 | -0.95(-2.07%) |
Jun 19, 2007 | 46.33 | 46.59 | 45.85 | 46.18 | 1,372,772 | -0.23(-0.49%) |
Jun 18, 2007 | 46.72 | 46.72 | 46.18 | 46.41 | 1,500,750 | -0.29(-0.63%) |
Jun 15, 2007 | 46.68 | 46.81 | 46.23 | 46.70 | 2,828,201 | +0.66(+1.43%) |
Jun 14, 2007 | 45.40 | 46.40 | 45.40 | 46.04 | 2,607,233 | +0.83(+1.83%) |
Jun 13, 2007 | 44.12 | 45.23 | 43.95 | 45.22 | 2,468,219 | +1.50(+3.44%) |
Jun 12, 2007 | 44.03 | 44.23 | 43.41 | 43.71 | 1,908,167 | -0.57(-1.30%) |
Jun 11, 2007 | 43.59 | 44.71 | 43.58 | 44.29 | 1,957,245 | +0.72(+1.64%) |
Jun 08, 2007 | 42.59 | 43.67 | 42.19 | 43.57 | 1,650,919 | +0.86(+2.00%) |
Jun 07, 2007 | 44.12 | 44.62 | 42.72 | 42.72 | 2,074,212 | -1.71(-3.84%) |
Jun 06, 2007 | 44.58 | 44.72 | 44.00 | 44.43 | 2,290,223 | -0.24(-0.54%) |
Jun 05, 2007 | 47.21 | 47.21 | 44.45 | 44.67 | 2,046,712 | -0.23(-0.51%) |
Jun 04, 2007 | 45.40 | 45.40 | 44.36 | 44.90 | 1,447,445 | +0.22(+0.49%) |
Jun 01, 2007 | 44.84 | 45.01 | 44.34 | 44.68 | 1,991,980 | +0.35(+0.79%) |
May 31, 2007 | 44.43 | 45.03 | 44.11 | 44.33 | 3,051,752 | +0.04(+0.10%) |
May 30, 2007 | 43.38 | 44.34 | 42.72 | 44.29 | 3,168,443 | +0.91(+2.10%) |
May 29, 2007 | 43.44 | 44.05 | 43.26 | 43.38 | 2,623,192 | +0.40(+0.93%) |
May 25, 2007 | 43.06 | 43.27 | 42.84 | 42.98 | 1,908,738 | +0.14(+0.33%) |
May 24, 2007 | 43.73 | 44.15 | 42.76 | 42.84 | 3,489,837 | -0.83(-1.89%) |
May 23, 2007 | 43.67 | 44.25 | 43.59 | 43.66 | 3,023,104 | +0.35(+0.82%) |
May 22, 2007 | 43.12 | 43.58 | 43.12 | 43.31 | 3,411,735 | +0.52(+1.20%) |
May 21, 2007 | 42.85 | 43.10 | 42.65 | 42.79 | 3,911,672 | +0.21(+0.49%) |
May 18, 2007 | 42.53 | 42.73 | 42.29 | 42.59 | 2,611,827 | +0.05(+0.11%) |
May 17, 2007 | 42.57 | 42.71 | 42.29 | 42.54 | 2,610,364 | -0.05(-0.11%) |
May 16, 2007 | 43.25 | 43.47 | 42.45 | 42.59 | 3,738,373 | -0.56(-1.29%) |
May 15, 2007 | 43.50 | 43.78 | 43.10 | 43.14 | 2,208,787 | -0.43(-0.98%) |
May 14, 2007 | 44.47 | 44.50 | 43.46 | 43.57 | 1,807,663 | -0.90(-2.02%) |
May 11, 2007 | 44.25 | 44.67 | 43.95 | 44.47 | 2,295,363 | +0.82(+1.87%) |
May 10, 2007 | 43.55 | 44.66 | 43.18 | 43.65 | 3,357,942 | -0.12(-0.27%) |
May 09, 2007 | 43.29 | 44.17 | 43.12 | 43.77 | 3,670,181 | +1.00(+2.35%) |
May 08, 2007 | 40.56 | 42.97 | 40.50 | 42.76 | 6,756,312 | +0.71(+1.69%) |
May 07, 2007 | 42.16 | 42.78 | 41.98 | 42.05 | 3,213,909 | +0.00(+0.00%) |
May 04, 2007 | 41.30 | 42.05 | 41.21 | 42.05 | 1,745,780 | +0.81(+1.97%) |
May 03, 2007 | 41.39 | 41.52 | 41.07 | 41.24 | 2,490,043 | -0.11(-0.28%) |
May 02, 2007 | 40.88 | 41.50 | 40.86 | 41.35 | 1,490,941 | +0.46(+1.13%) |
May 01, 2007 | 40.64 | 41.04 | 40.54 | 40.89 | 1,452,142 | +0.17(+0.42%) |
Apr 30, 2007 | 41.73 | 41.73 | 40.69 | 40.72 | 1,874,822 | -0.97(-2.32%) |
Apr 27, 2007 | 41.94 | 42.04 | 41.30 | 41.69 | 1,469,279 | -0.29(-0.70%) |
Apr 26, 2007 | 41.65 | 42.30 | 41.64 | 41.98 | 1,420,675 | +0.39(+0.94%) |
Apr 25, 2007 | 41.04 | 41.78 | 40.74 | 41.59 | 1,535,269 | +0.70(+1.71%) |
Apr 24, 2007 | 41.36 | 41.52 | 40.70 | 40.89 | 1,213,092 | -0.31(-0.74%) |
Apr 23, 2007 | 40.93 | 41.34 | 40.87 | 41.20 | 1,154,152 | +0.35(+0.87%) |
Apr 20, 2007 | 40.74 | 41.01 | 40.48 | 40.84 | 1,634,834 | +0.53(+1.31%) |
Apr 19, 2007 | 41.64 | 41.64 | 40.14 | 40.32 | 894,166 | -0.16(-0.39%) |
Apr 18, 2007 | 40.75 | 40.81 | 40.35 | 40.47 | 1,851,103 | -0.34(-0.83%) |
Apr 17, 2007 | 40.09 | 40.92 | 40.06 | 40.81 | 3,160,475 | +0.72(+1.80%) |
Apr 16, 2007 | 40.22 | 40.39 | 39.98 | 40.09 | 1,800,383 | -0.09(-0.23%) |
Apr 13, 2007 | 39.73 | 40.19 | 39.63 | 40.19 | 2,536,082 | +0.39(+0.98%) |
Apr 12, 2007 | 39.46 | 39.81 | 39.04 | 39.80 | 1,264,284 | +0.38(+0.97%) |
Apr 11, 2007 | 39.48 | 39.58 | 39.18 | 39.41 | 1,739,095 | +0.09(+0.22%) |
Apr 10, 2007 | 39.05 | 39.65 | 39.00 | 39.33 | 1,213,210 | +0.27(+0.69%) |
Apr 09, 2007 | 39.02 | 39.13 | 38.76 | 39.06 | 827,514 | +0.00(+0.00%) |
Apr 05, 2007 | 39.03 | 39.14 | 38.74 | 39.06 | 1,179,278 | -0.06(-0.15%) |
Apr 04, 2007 | 39.08 | 39.20 | 38.72 | 39.12 | 1,140,297 | +0.04(+0.10%) |
Apr 03, 2007 | 38.50 | 39.15 | 38.23 | 39.08 | 2,136,586 | +0.73(+1.91%) |
Apr 02, 2007 | 38.41 | 38.74 | 38.23 | 38.35 | 2,306,895 | +0.14(+0.37%) |
Mar 30, 2007 | 38.34 | 38.73 | 37.96 | 38.21 | 1,791,930 | -0.07(-0.18%) |
Mar 29, 2007 | 38.32 | 38.54 | 37.96 | 38.28 | 1,147,894 | +0.04(+0.11%) |
Mar 28, 2007 | 38.82 | 38.91 | 37.60 | 38.23 | 3,546,523 | -0.86(-2.20%) |
Mar 27, 2007 | 39.20 | 39.29 | 38.91 | 39.09 | 1,140,654 | -0.30(-0.76%) |
Mar 26, 2007 | 39.46 | 39.81 | 39.02 | 39.39 | 1,566,735 | +0.03(+0.08%) |
Mar 23, 2007 | 39.75 | 39.90 | 39.25 | 39.36 | 1,698,001 | -0.48(-1.20%) |
Mar 22, 2007 | 40.46 | 40.46 | 39.59 | 39.84 | 1,876,935 | +0.24(+0.61%) |
Mar 21, 2007 | 38.65 | 39.75 | 38.58 | 39.60 | 2,217,193 | +0.88(+2.27%) |
Mar 20, 2007 | 38.59 | 38.83 | 38.19 | 38.72 | 1,817,995 | +0.13(+0.33%) |
Mar 19, 2007 | 37.90 | 38.80 | 37.89 | 38.59 | 2,235,509 | +1.09(+2.90%) |
Mar 16, 2007 | 37.49 | 38.08 | 37.43 | 37.50 | 3,333,539 | +0.15(+0.40%) |
Mar 15, 2007 | 37.41 | 37.83 | 37.05 | 37.36 | 2,834,307 | -0.02(-0.06%) |
Mar 14, 2007 | 37.81 | 37.91 | 36.99 | 37.38 | 3,038,436 | -0.29(-0.77%) |
Mar 13, 2007 | 38.42 | 38.58 | 37.58 | 37.67 | 2,522,930 | -0.75(-1.96%) |
Mar 12, 2007 | 38.33 | 38.71 | 38.28 | 38.42 | 1,457,308 | +0.02(+0.04%) |
Mar 09, 2007 | 38.48 | 38.92 | 38.24 | 38.40 | 1,198,768 | +0.01(+0.03%) |
Mar 08, 2007 | 38.33 | 38.86 | 38.16 | 38.39 | 2,962,985 | +0.23(+0.61%) |
Mar 07, 2007 | 37.79 | 38.43 | 37.66 | 38.16 | 2,841,586 | +0.08(+0.21%) |
Mar 06, 2007 | 37.07 | 38.14 | 36.86 | 38.08 | 3,209,708 | +1.37(+3.72%) |
Mar 05, 2007 | 37.26 | 37.92 | 36.71 | 36.71 | 3,443,673 | +0.21(+0.58%) |
Mar 02, 2007 | 36.73 | 38.37 | 36.32 | 36.50 | 6,893,683 | +0.03(+0.07%) |
Mar 01, 2007 | 35.06 | 36.87 | 34.69 | 36.47 | 4,725,128 | +0.52(+1.46%) |
Feb 28, 2007 | 35.58 | 36.19 | 35.37 | 35.95 | 2,941,855 | +0.22(+0.61%) |
Feb 27, 2007 | 37.05 | 37.05 | 35.73 | 35.73 | 3,045,647 | -1.63(-4.35%) |
Feb 26, 2007 | 36.84 | 37.38 | 36.67 | 37.36 | 2,245,398 | -0.07(-0.18%) |
Feb 23, 2007 | 37.52 | 37.60 | 36.97 | 37.42 | 1,360,796 | -0.07(-0.19%) |
Feb 22, 2007 | 37.43 | 37.55 | 37.17 | 37.50 | 1,050,126 | +0.20(+0.54%) |
Feb 21, 2007 | 37.43 | 37.44 | 36.89 | 37.30 | 1,460,830 | -0.02(-0.06%) |
Feb 20, 2007 | 37.04 | 37.43 | 36.81 | 37.32 | 1,397,193 | +0.84(+2.30%) |
Feb 16, 2007 | 36.67 | 36.79 | 36.23 | 36.48 | 1,626,850 | -0.33(-0.89%) |
Feb 15, 2007 | 36.52 | 36.84 | 36.50 | 36.81 | 1,464,118 | +0.43(+1.17%) |
Feb 14, 2007 | 36.01 | 36.38 | 35.80 | 36.38 | 2,419,007 | +0.29(+0.79%) |
Feb 13, 2007 | 36.50 | 36.60 | 35.90 | 36.10 | 2,638,841 | -0.50(-1.37%) |
Feb 12, 2007 | 36.84 | 36.88 | 36.43 | 36.60 | 766,749 | -0.00(-0.01%) |
Feb 09, 2007 | 37.05 | 37.10 | 36.33 | 36.60 | 2,104,948 | -0.44(-1.20%) |
Feb 08, 2007 | 36.62 | 37.18 | 36.47 | 37.05 | 3,935,389 | +0.63(+1.73%) |
Feb 07, 2007 | 36.73 | 36.91 | 36.29 | 36.41 | 1,041,907 | -0.20(-0.55%) |
Feb 06, 2007 | 36.44 | 37.04 | 36.44 | 36.61 | 2,232,926 | +0.26(+0.71%) |
Feb 05, 2007 | 36.62 | 36.87 | 36.27 | 36.36 | 2,037,789 | -0.34(-0.93%) |
Feb 02, 2007 | 36.18 | 37.02 | 36.18 | 36.70 | 2,713,608 | +0.11(+0.31%) |
Feb 01, 2007 | 35.35 | 38.33 | 35.35 | 36.58 | 5,567,405 | +1.41(+4.00%) |
Jan 31, 2007 | 34.75 | 35.26 | 34.54 | 35.18 | 2,156,374 | +0.29(+0.82%) |
Jan 30, 2007 | 34.64 | 34.89 | 34.50 | 34.89 | 1,476,563 | +0.40(+1.15%) |
Jan 29, 2007 | 34.66 | 34.73 | 34.37 | 34.49 | 2,015,011 | +0.11(+0.31%) |
Jan 26, 2007 | 34.52 | 34.63 | 34.12 | 34.39 | 1,286,592 | -0.15(-0.44%) |
Jan 25, 2007 | 34.79 | 35.00 | 34.37 | 34.54 | 2,976,609 | +0.07(+0.21%) |
Jan 24, 2007 | 34.52 | 34.61 | 34.00 | 34.47 | 1,999,043 | -0.11(-0.32%) |
Jan 23, 2007 | 33.39 | 34.81 | 33.23 | 34.58 | 4,073,465 | +1.61(+4.90%) |
Jan 22, 2007 | 33.37 | 33.51 | 32.90 | 32.97 | 1,533,625 | -0.39(-1.16%) |
Jan 19, 2007 | 32.97 | 33.54 | 32.80 | 33.35 | 1,435,939 | +0.38(+1.15%) |
Jan 18, 2007 | 33.37 | 33.53 | 32.91 | 32.97 | 1,546,071 | -0.18(-0.55%) |
Jan 17, 2007 | 32.91 | 33.45 | 32.82 | 33.16 | 1,439,931 | +0.29(+0.87%) |
Jan 16, 2007 | 32.53 | 32.97 | 32.51 | 32.87 | 1,412,926 | +0.31(+0.95%) |
Jan 12, 2007 | 32.79 | 32.85 | 32.45 | 32.56 | 1,736,277 | -0.27(-0.83%) |
Jan 11, 2007 | 32.59 | 33.02 | 32.40 | 32.83 | 1,960,063 | +0.20(+0.60%) |
Jan 10, 2007 | 32.13 | 32.79 | 32.03 | 32.64 | 3,096,134 | +0.31(+0.95%) |
Jan 09, 2007 | 32.90 | 32.98 | 32.13 | 32.33 | 3,998,087 | -0.67(-2.04%) |
Jan 08, 2007 | 33.27 | 33.46 | 32.74 | 33.00 | 3,358,196 | -0.37(-1.11%) |
Jan 05, 2007 | 34.07 | 34.07 | 33.28 | 33.37 | 2,384,857 | -0.72(-2.10%) |
Jan 04, 2007 | 34.20 | 34.20 | 33.58 | 34.09 | 2,005,618 | -0.29(-0.84%) |
Jan 03, 2007 | 34.86 | 35.09 | 34.04 | 34.38 | 1,642,348 | -0.39(-1.13%) |
Dec 29, 2006 | 34.82 | 35.06 | 34.44 | 34.77 | 1,220,137 | -0.15(-0.44%) |
Dec 28, 2006 | 34.92 | 35.00 | 34.74 | 34.92 | 1,365,023 | -0.06(-0.17%) |
Dec 27, 2006 | 34.97 | 35.12 | 34.86 | 34.98 | 1,145,229 | +0.12(+0.35%) |
Dec 26, 2006 | 34.88 | 35.03 | 34.70 | 34.86 | 631,907 | +0.04(+0.12%) |
Dec 22, 2006 | 35.26 | 35.30 | 34.66 | 34.82 | 959,719 | -0.60(-1.71%) |
Dec 21, 2006 | 35.69 | 35.85 | 35.16 | 35.42 | 1,205,813 | -0.17(-0.48%) |
Dec 20, 2006 | 35.16 | 35.92 | 35.05 | 35.59 | 1,495,819 | +0.19(+0.53%) |
Dec 19, 2006 | 35.24 | 35.52 | 35.01 | 35.41 | 2,529,977 | +0.09(+0.24%) |
Dec 18, 2006 | 35.79 | 35.96 | 35.23 | 35.32 | 1,756,706 | -0.52(-1.46%) |
Dec 15, 2006 | 36.01 | 36.16 | 35.63 | 35.84 | 2,653,963 | -0.25(-0.70%) |
Dec 14, 2006 | 36.07 | 36.48 | 35.92 | 36.10 | 1,066,798 | +0.06(+0.18%) |
Dec 13, 2006 | 36.41 | 36.52 | 35.98 | 36.03 | 1,065,859 | -0.12(-0.33%) |
Dec 12, 2006 | 35.89 | 36.47 | 35.86 | 36.15 | 1,386,626 | +0.09(+0.26%) |
Dec 11, 2006 | 36.47 | 36.56 | 35.81 | 36.06 | 2,147,451 | -0.76(-2.06%) |
Dec 08, 2006 | 37.27 | 37.27 | 36.67 | 36.81 | 1,184,679 | -0.23(-0.62%) |
Dec 07, 2006 | 37.05 | 37.45 | 36.99 | 37.05 | 1,274,616 | +0.03(+0.07%) |
Dec 06, 2006 | 36.99 | 37.31 | 36.59 | 37.02 | 2,189,719 | +0.06(+0.17%) |
Dec 05, 2006 | 37.12 | 37.15 | 36.81 | 36.96 | 2,421,489 | -0.25(-0.66%) |
Dec 04, 2006 | 36.92 | 37.25 | 36.76 | 37.20 | 1,103,665 | +0.45(+1.23%) |