Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.96 | 44.92 | 43.70 | 44.20 | 3,052,692 | +1.03(+2.38%) |
Nov 29, 2007 | 43.87 | 44.11 | 42.95 | 43.18 | 3,361,504 | -1.15(-2.60%) |
Nov 28, 2007 | 43.79 | 45.00 | 43.55 | 44.33 | 4,577,424 | +0.61(+1.40%) |
Nov 27, 2007 | 42.80 | 43.79 | 42.77 | 43.71 | 2,213,980 | +1.05(+2.46%) |
Nov 26, 2007 | 43.52 | 43.68 | 42.54 | 42.67 | 2,699,344 | -0.76(-1.75%) |
Nov 23, 2007 | 43.01 | 43.61 | 42.84 | 43.43 | 1,249,173 | +0.61(+1.43%) |
Nov 21, 2007 | 41.74 | 43.70 | 41.45 | 42.81 | 4,047,272 | +0.44(+1.05%) |
Nov 20, 2007 | 42.56 | 42.78 | 41.10 | 42.37 | 4,867,389 | -0.21(-0.49%) |
Nov 19, 2007 | 42.61 | 43.16 | 41.90 | 42.58 | 3,636,508 | -0.39(-0.91%) |
Nov 16, 2007 | 43.88 | 43.98 | 42.60 | 42.97 | 2,916,645 | -0.49(-1.14%) |
Nov 15, 2007 | 43.58 | 44.01 | 43.05 | 43.46 | 2,854,222 | -0.46(-1.04%) |
Nov 14, 2007 | 45.08 | 45.08 | 43.80 | 43.92 | 1,918,261 | -0.42(-0.95%) |
Nov 13, 2007 | 43.46 | 44.36 | 43.22 | 44.34 | 2,736,491 | +1.15(+2.67%) |
Nov 12, 2007 | 43.18 | 44.45 | 43.00 | 43.19 | 2,623,736 | -0.05(-0.12%) |
Nov 09, 2007 | 41.65 | 44.22 | 41.25 | 43.24 | 3,031,969 | +0.95(+2.25%) |
Nov 08, 2007 | 42.02 | 42.72 | 41.12 | 42.29 | 2,693,516 | +0.30(+0.72%) |
Nov 07, 2007 | 42.55 | 42.86 | 41.88 | 41.99 | 2,655,950 | -1.25(-2.89%) |
Nov 06, 2007 | 42.47 | 43.34 | 41.88 | 43.23 | 1,942,219 | +1.03(+2.43%) |
Nov 05, 2007 | 42.47 | 42.88 | 41.67 | 42.21 | 3,169,482 | -0.60(-1.40%) |
Nov 02, 2007 | 42.90 | 43.03 | 41.77 | 42.81 | 3,102,489 | +0.01(+0.02%) |
Nov 01, 2007 | 44.21 | 44.56 | 42.72 | 42.80 | 3,059,987 | -1.98(-4.42%) |
Oct 31, 2007 | 45.86 | 47.03 | 44.17 | 44.78 | 2,548,749 | -0.52(-1.14%) |
Oct 30, 2007 | 45.41 | 46.03 | 45.19 | 45.30 | 2,175,843 | -0.11(-0.24%) |
Oct 29, 2007 | 45.03 | 45.57 | 44.87 | 45.41 | 1,880,768 | +0.59(+1.32%) |
Oct 26, 2007 | 44.25 | 44.82 | 43.60 | 44.82 | 3,258,725 | +1.12(+2.55%) |
Oct 25, 2007 | 43.65 | 44.15 | 42.84 | 43.70 | 3,835,576 | +0.19(+0.44%) |
Oct 24, 2007 | 44.77 | 44.97 | 42.41 | 43.51 | 6,015,713 | -1.15(-2.58%) |
Oct 23, 2007 | 44.80 | 46.17 | 44.45 | 44.66 | 2,505,062 | -0.07(-0.15%) |
Oct 22, 2007 | 43.29 | 45.07 | 43.09 | 44.73 | 2,101,262 | +1.20(+2.75%) |
Oct 19, 2007 | 45.40 | 45.40 | 43.42 | 43.53 | 2,597,883 | -1.56(-3.46%) |
Oct 18, 2007 | 44.76 | 45.49 | 44.74 | 45.09 | 1,563,629 | -0.16(-0.36%) |
Oct 17, 2007 | 45.77 | 45.95 | 44.70 | 45.25 | 1,508,133 | +0.02(+0.05%) |
Oct 16, 2007 | 46.07 | 46.07 | 45.08 | 45.23 | 1,696,684 | -0.84(-1.83%) |
Oct 15, 2007 | 46.63 | 47.13 | 45.88 | 46.07 | 1,700,609 | -0.47(-1.02%) |
Oct 12, 2007 | 45.65 | 46.67 | 45.55 | 46.54 | 2,433,967 | +0.84(+1.84%) |
Oct 11, 2007 | 46.47 | 46.54 | 45.53 | 45.70 | 2,075,545 | -0.30(-0.64%) |
Oct 10, 2007 | 46.69 | 46.78 | 45.87 | 46.00 | 1,580,278 | -0.79(-1.69%) |
Oct 09, 2007 | 46.54 | 47.34 | 46.23 | 46.79 | 1,918,532 | +0.32(+0.68%) |
Oct 08, 2007 | 45.81 | 46.59 | 45.81 | 46.47 | 1,331,494 | +0.52(+1.13%) |
Oct 05, 2007 | 46.40 | 46.74 | 45.83 | 45.95 | 2,117,099 | -0.05(-0.11%) |
Oct 04, 2007 | 45.98 | 46.44 | 45.88 | 46.00 | 1,817,692 | +0.27(+0.58%) |
Oct 03, 2007 | 45.44 | 46.02 | 45.37 | 45.74 | 1,953,589 | +0.00(+0.00%) |
Oct 02, 2007 | 44.98 | 45.89 | 44.94 | 45.74 | 2,537,108 | +0.07(+0.16%) |
Oct 01, 2007 | 44.96 | 45.88 | 44.82 | 45.66 | 2,802,405 | +0.92(+2.05%) |
Sep 28, 2007 | 44.03 | 45.27 | 44.03 | 44.75 | 2,843,418 | +0.75(+1.71%) |
Sep 27, 2007 | 43.59 | 44.07 | 43.35 | 44.00 | 2,439,922 | +0.61(+1.40%) |
Sep 26, 2007 | 43.57 | 43.74 | 43.12 | 43.39 | 2,572,842 | -0.01(-0.02%) |
Sep 25, 2007 | 43.23 | 43.99 | 43.09 | 43.40 | 2,300,371 | -0.04(-0.10%) |
Sep 24, 2007 | 43.92 | 43.95 | 43.29 | 43.44 | 1,921,645 | -0.45(-1.03%) |
Sep 21, 2007 | 44.22 | 44.23 | 43.65 | 43.89 | 3,626,857 | +0.24(+0.56%) |
Sep 20, 2007 | 44.11 | 44.22 | 43.63 | 43.65 | 2,412,175 | -0.48(-1.09%) |
Sep 19, 2007 | 44.07 | 44.33 | 43.78 | 44.13 | 2,871,572 | +0.54(+1.24%) |
Sep 18, 2007 | 43.47 | 44.01 | 42.96 | 43.59 | 3,230,535 | +0.40(+0.92%) |
Sep 17, 2007 | 42.74 | 43.36 | 42.63 | 43.19 | 1,953,995 | +0.38(+0.88%) |
Sep 14, 2007 | 42.67 | 43.12 | 42.44 | 42.81 | 1,804,969 | -0.10(-0.24%) |
Sep 13, 2007 | 42.77 | 43.32 | 42.36 | 42.92 | 1,729,575 | +0.56(+1.33%) |
Sep 12, 2007 | 42.36 | 42.67 | 42.03 | 42.36 | 1,777,356 | -0.30(-0.69%) |
Sep 11, 2007 | 42.56 | 42.83 | 42.06 | 42.65 | 1,732,012 | +0.36(+0.86%) |
Sep 10, 2007 | 41.80 | 42.88 | 41.49 | 42.29 | 2,468,347 | +0.80(+1.92%) |
Sep 07, 2007 | 41.71 | 42.24 | 41.37 | 41.49 | 2,058,625 | -0.81(-1.92%) |
Sep 06, 2007 | 42.46 | 42.85 | 42.04 | 42.30 | 1,607,755 | -0.29(-0.68%) |
Sep 05, 2007 | 42.66 | 42.80 | 42.04 | 42.59 | 1,863,713 | -0.58(-1.35%) |
Sep 04, 2007 | 42.53 | 43.29 | 42.53 | 43.18 | 1,842,733 | +0.50(+1.18%) |
Aug 31, 2007 | 42.84 | 43.15 | 42.16 | 42.67 | 2,243,115 | +0.55(+1.30%) |
Aug 30, 2007 | 42.23 | 42.58 | 41.84 | 42.13 | 2,472,949 | -0.58(-1.35%) |
Aug 29, 2007 | 42.26 | 42.89 | 41.91 | 42.70 | 2,830,018 | +0.79(+1.89%) |
Aug 28, 2007 | 43.13 | 43.26 | 41.85 | 41.91 | 2,134,831 | -1.54(-3.55%) |
Aug 27, 2007 | 43.89 | 44.17 | 43.46 | 43.46 | 1,364,521 | -0.87(-1.97%) |
Aug 24, 2007 | 43.28 | 44.48 | 42.77 | 44.33 | 2,401,752 | +1.28(+2.97%) |
Aug 23, 2007 | 43.97 | 44.09 | 42.83 | 43.05 | 2,479,852 | -0.77(-1.75%) |
Aug 22, 2007 | 43.66 | 44.27 | 42.86 | 43.82 | 3,576,505 | +0.35(+0.80%) |
Aug 21, 2007 | 42.81 | 43.77 | 42.63 | 43.47 | 1,887,536 | +0.35(+0.82%) |
Aug 20, 2007 | 42.70 | 43.74 | 42.21 | 43.12 | 2,139,027 | +0.64(+1.50%) |
Aug 17, 2007 | 42.82 | 43.29 | 41.42 | 42.48 | 4,168,551 | +1.24(+3.01%) |
Aug 16, 2007 | 39.73 | 41.74 | 39.58 | 41.24 | 4,783,472 | +1.17(+2.93%) |
Aug 15, 2007 | 40.36 | 41.25 | 39.98 | 40.06 | 2,678,870 | -0.18(-0.46%) |
Aug 14, 2007 | 41.84 | 42.11 | 40.17 | 40.25 | 2,856,954 | -1.73(-4.12%) |
Aug 13, 2007 | 42.63 | 43.06 | 41.76 | 41.98 | 3,112,505 | +0.13(+0.30%) |
Aug 10, 2007 | 41.37 | 42.06 | 40.30 | 41.85 | 5,242,599 | +0.01(+0.04%) |
Aug 09, 2007 | 41.67 | 43.15 | 40.40 | 41.84 | 4,196,840 | -1.17(-2.73%) |
Aug 08, 2007 | 44.47 | 44.59 | 42.07 | 43.01 | 4,466,875 | -1.07(-2.43%) |
Aug 07, 2007 | 42.63 | 44.54 | 42.23 | 44.08 | 4,343,025 | +0.89(+2.05%) |
Aug 06, 2007 | 40.74 | 43.20 | 40.10 | 43.20 | 3,472,416 | +2.30(+5.62%) |
Aug 03, 2007 | 41.26 | 42.50 | 40.77 | 40.90 | 3,912,187 | -1.60(-3.77%) |
Aug 02, 2007 | 43.43 | 44.27 | 42.48 | 42.50 | 3,303,357 | -0.89(-2.06%) |
Aug 01, 2007 | 42.78 | 43.55 | 41.44 | 43.40 | 3,409,691 | +0.75(+1.77%) |
Jul 31, 2007 | 44.15 | 44.54 | 42.60 | 42.64 | 3,406,363 | -1.43(-3.25%) |
Jul 30, 2007 | 43.75 | 44.24 | 42.31 | 44.08 | 3,942,371 | +1.72(+4.06%) |
Jul 27, 2007 | 43.08 | 43.29 | 42.28 | 42.36 | 3,344,099 | -1.00(-2.30%) |
Jul 26, 2007 | 44.73 | 44.81 | 42.86 | 43.35 | 5,205,386 | -1.45(-3.23%) |
Jul 25, 2007 | 43.96 | 44.95 | 43.89 | 44.80 | 5,465,855 | +2.05(+4.80%) |
Jul 24, 2007 | 44.25 | 44.95 | 42.61 | 42.75 | 3,197,219 | -2.13(-4.74%) |
Jul 23, 2007 | 44.89 | 45.09 | 44.72 | 44.87 | 1,509,352 | +0.14(+0.31%) |
Jul 20, 2007 | 45.75 | 45.75 | 44.36 | 44.73 | 2,569,293 | -1.05(-2.29%) |
Jul 19, 2007 | 45.31 | 45.86 | 45.14 | 45.78 | 2,151,073 | +0.76(+1.69%) |
Jul 18, 2007 | 45.16 | 45.22 | 44.31 | 45.02 | 2,427,334 | -0.37(-0.81%) |
Jul 17, 2007 | 45.52 | 45.62 | 45.01 | 45.39 | 2,639,437 | -0.23(-0.50%) |
Jul 16, 2007 | 45.47 | 45.78 | 45.16 | 45.62 | 1,379,545 | -0.01(-0.03%) |
Jul 13, 2007 | 45.61 | 45.84 | 45.20 | 45.64 | 1,422,995 | +0.09(+0.19%) |
Jul 12, 2007 | 45.20 | 45.79 | 44.79 | 45.55 | 3,245,702 | +0.54(+1.20%) |
Jul 11, 2007 | 44.91 | 45.06 | 44.64 | 45.01 | 2,505,841 | -0.11(-0.25%) |
Jul 10, 2007 | 46.20 | 46.20 | 45.10 | 45.12 | 2,902,298 | -1.14(-2.46%) |
Jul 09, 2007 | 46.22 | 46.62 | 46.06 | 46.26 | 1,932,338 | +0.01(+0.02%) |
Jul 06, 2007 | 46.44 | 46.54 | 46.12 | 46.25 | 2,563,232 | -0.19(-0.41%) |
Jul 05, 2007 | 47.26 | 47.26 | 46.33 | 46.44 | 2,395,390 | -0.82(-1.74%) |
Jul 03, 2007 | 47.25 | 47.52 | 47.15 | 47.26 | 1,339,751 | +0.15(+0.31%) |
Jul 02, 2007 | 46.62 | 47.17 | 46.62 | 47.11 | 2,490,681 | +0.92(+2.00%) |
Jun 29, 2007 | 45.73 | 46.64 | 45.68 | 46.19 | 2,853,705 | +0.61(+1.35%) |
Jun 28, 2007 | 45.35 | 45.95 | 45.35 | 45.58 | 3,480,538 | -0.19(-0.42%) |
Jun 27, 2007 | 45.51 | 45.92 | 45.33 | 45.77 | 3,360,883 | -0.15(-0.32%) |
Jun 26, 2007 | 46.15 | 46.68 | 45.87 | 45.92 | 4,182,755 | -0.18(-0.38%) |
Jun 25, 2007 | 46.00 | 46.61 | 45.83 | 46.09 | 3,732,435 | -0.07(-0.16%) |
Jun 22, 2007 | 45.73 | 46.17 | 45.44 | 46.17 | 17,362,894 | +0.35(+0.76%) |
Jun 21, 2007 | 45.89 | 46.28 | 45.65 | 45.82 | 2,857,495 | -0.07(-0.14%) |
Jun 20, 2007 | 46.52 | 46.63 | 45.81 | 45.89 | 3,097,887 | -0.32(-0.69%) |
Jun 19, 2007 | 45.93 | 46.33 | 45.76 | 46.20 | 3,927,753 | +0.27(+0.60%) |
Jun 18, 2007 | 46.26 | 46.35 | 45.82 | 45.93 | 2,537,920 | -0.15(-0.32%) |
Jun 15, 2007 | 46.22 | 46.24 | 45.78 | 46.08 | 2,607,628 | +0.16(+0.35%) |
Jun 14, 2007 | 46.01 | 46.12 | 45.43 | 45.92 | 2,103,699 | -0.21(-0.45%) |
Jun 13, 2007 | 45.98 | 46.12 | 45.22 | 46.12 | 2,870,083 | +0.36(+0.79%) |
Jun 12, 2007 | 45.97 | 46.65 | 45.76 | 45.76 | 2,734,727 | -0.30(-0.64%) |
Jun 11, 2007 | 45.27 | 46.33 | 45.24 | 46.06 | 1,711,384 | +0.78(+1.73%) |
Jun 08, 2007 | 44.73 | 45.32 | 44.45 | 45.27 | 2,170,023 | +0.43(+0.96%) |
Jun 07, 2007 | 45.28 | 45.55 | 44.84 | 44.84 | 1,986,075 | -0.64(-1.40%) |
Jun 06, 2007 | 45.44 | 45.76 | 45.35 | 45.48 | 1,458,458 | -0.30(-0.66%) |
Jun 05, 2007 | 45.36 | 46.12 | 45.36 | 45.78 | 1,657,512 | +0.22(+0.49%) |
Jun 04, 2007 | 45.23 | 45.60 | 45.08 | 45.56 | 1,364,656 | +0.16(+0.36%) |
Jun 01, 2007 | 45.49 | 45.81 | 45.13 | 45.40 | 1,233,090 | -0.09(-0.19%) |
May 31, 2007 | 44.48 | 45.78 | 44.48 | 45.49 | 2,022,837 | +0.38(+0.84%) |
May 30, 2007 | 44.74 | 45.27 | 44.52 | 45.11 | 1,950,476 | +0.04(+0.10%) |
May 29, 2007 | 45.49 | 45.58 | 44.97 | 45.07 | 2,391,330 | -0.24(-0.54%) |
May 25, 2007 | 44.96 | 45.40 | 44.82 | 45.31 | 1,228,980 | +0.58(+1.30%) |
May 24, 2007 | 45.35 | 45.35 | 44.68 | 44.73 | 1,833,558 | -0.36(-0.80%) |
May 23, 2007 | 45.92 | 46.00 | 45.06 | 45.09 | 1,969,702 | -0.81(-1.77%) |
May 22, 2007 | 45.89 | 46.05 | 45.53 | 45.90 | 1,081,156 | +0.01(+0.02%) |
May 21, 2007 | 45.53 | 46.00 | 45.46 | 45.89 | 1,069,133 | +0.28(+0.62%) |
May 18, 2007 | 45.44 | 45.88 | 45.15 | 45.61 | 1,531,398 | +0.24(+0.52%) |
May 17, 2007 | 45.75 | 45.76 | 45.31 | 45.38 | 1,518,556 | -0.37(-0.81%) |
May 16, 2007 | 45.81 | 45.89 | 45.61 | 45.75 | 1,474,868 | +0.19(+0.42%) |
May 15, 2007 | 46.23 | 46.62 | 45.55 | 45.55 | 1,846,589 | -0.35(-0.76%) |
May 14, 2007 | 45.90 | 46.41 | 45.83 | 45.90 | 1,799,554 | -0.05(-0.11%) |
May 11, 2007 | 46.29 | 46.73 | 45.61 | 45.95 | 1,805,379 | +0.29(+0.63%) |
May 10, 2007 | 45.30 | 45.97 | 45.30 | 45.66 | 3,285,761 | +0.38(+0.83%) |
May 09, 2007 | 44.82 | 45.30 | 44.75 | 45.29 | 1,429,175 | +0.47(+1.04%) |
May 08, 2007 | 44.62 | 44.87 | 44.52 | 44.82 | 1,475,919 | +0.18(+0.41%) |
May 07, 2007 | 44.48 | 44.80 | 44.46 | 44.64 | 1,582,714 | +0.38(+0.87%) |
May 04, 2007 | 44.60 | 44.65 | 44.18 | 44.25 | 1,672,726 | -0.20(-0.45%) |
May 03, 2007 | 44.89 | 45.07 | 44.35 | 44.45 | 1,785,613 | -0.31(-0.69%) |
May 02, 2007 | 44.29 | 44.79 | 44.22 | 44.76 | 1,887,920 | +0.55(+1.24%) |
May 01, 2007 | 44.11 | 44.31 | 43.79 | 44.22 | 1,028,162 | +0.29(+0.66%) |
Apr 30, 2007 | 44.61 | 44.67 | 43.93 | 43.93 | 1,313,763 | -0.68(-1.52%) |
Apr 27, 2007 | 44.32 | 44.65 | 43.97 | 44.61 | 1,161,758 | +0.26(+0.58%) |
Apr 26, 2007 | 43.59 | 44.87 | 43.59 | 44.35 | 1,895,522 | -0.92(-2.04%) |
Apr 25, 2007 | 44.32 | 45.29 | 44.20 | 45.27 | 2,535,890 | +1.91(+4.41%) |
Apr 24, 2007 | 43.59 | 44.07 | 43.01 | 43.36 | 2,101,656 | +0.41(+0.96%) |
Apr 23, 2007 | 43.25 | 43.45 | 42.95 | 42.95 | 1,191,401 | -0.30(-0.68%) |
Apr 20, 2007 | 43.31 | 43.39 | 42.94 | 43.24 | 1,518,376 | +0.30(+0.69%) |
Apr 19, 2007 | 42.33 | 43.15 | 42.33 | 42.95 | 938,398 | -0.01(-0.02%) |
Apr 18, 2007 | 43.18 | 43.30 | 42.94 | 42.95 | 2,011,734 | -0.23(-0.53%) |
Apr 17, 2007 | 43.22 | 43.27 | 43.09 | 43.18 | 907,289 | -0.04(-0.09%) |
Apr 16, 2007 | 43.22 | 43.61 | 42.97 | 43.22 | 1,276,810 | +0.26(+0.60%) |
Apr 13, 2007 | 42.67 | 43.05 | 42.59 | 42.96 | 1,001,497 | +0.33(+0.76%) |
Apr 12, 2007 | 42.42 | 42.69 | 42.09 | 42.64 | 1,157,156 | +0.28(+0.66%) |
Apr 11, 2007 | 42.67 | 42.78 | 42.36 | 42.36 | 1,006,035 | -0.32(-0.74%) |
Apr 10, 2007 | 42.50 | 42.91 | 42.49 | 42.67 | 895,378 | +0.17(+0.40%) |
Apr 09, 2007 | 42.34 | 42.52 | 42.27 | 42.50 | 910,808 | +0.18(+0.42%) |
Apr 05, 2007 | 42.20 | 42.48 | 42.13 | 42.33 | 1,212,516 | +0.00(+0.00%) |
Apr 04, 2007 | 42.64 | 42.96 | 42.20 | 42.33 | 1,261,921 | -0.32(-0.75%) |
Apr 03, 2007 | 42.27 | 42.65 | 42.27 | 42.64 | 1,207,508 | +0.38(+0.89%) |
Apr 02, 2007 | 42.11 | 42.33 | 42.04 | 42.27 | 1,656,077 | +0.11(+0.26%) |
Mar 30, 2007 | 42.33 | 42.62 | 42.02 | 42.16 | 2,109,809 | -0.24(-0.56%) |
Mar 29, 2007 | 42.63 | 42.78 | 42.19 | 42.39 | 2,111,336 | +0.22(+0.53%) |
Mar 28, 2007 | 42.35 | 42.54 | 42.13 | 42.17 | 3,599,109 | -0.33(-0.78%) |
Mar 27, 2007 | 42.17 | 42.51 | 42.04 | 42.50 | 2,624,200 | +0.14(+0.33%) |
Mar 26, 2007 | 41.93 | 42.36 | 41.76 | 42.36 | 2,172,324 | +0.35(+0.83%) |
Mar 23, 2007 | 41.58 | 42.22 | 41.53 | 42.02 | 1,648,989 | +0.44(+1.07%) |
Mar 22, 2007 | 41.68 | 41.79 | 41.41 | 41.57 | 1,533,713 | -0.10(-0.23%) |
Mar 21, 2007 | 41.57 | 41.90 | 41.29 | 41.67 | 2,753,271 | +0.10(+0.23%) |
Mar 20, 2007 | 41.01 | 41.78 | 41.00 | 41.57 | 2,403,056 | +0.50(+1.22%) |
Mar 19, 2007 | 40.69 | 41.18 | 40.69 | 41.07 | 1,508,539 | +0.46(+1.13%) |
Mar 16, 2007 | 40.85 | 41.08 | 40.45 | 40.61 | 4,361,704 | +0.19(+0.48%) |
Mar 15, 2007 | 39.84 | 40.89 | 39.78 | 40.42 | 3,496,417 | +0.58(+1.45%) |
Mar 14, 2007 | 39.31 | 39.90 | 39.00 | 39.84 | 3,987,174 | +0.52(+1.33%) |
Mar 13, 2007 | 40.42 | 40.29 | 39.32 | 39.32 | 2,867,392 | -1.10(-2.72%) |
Mar 12, 2007 | 40.46 | 40.63 | 40.30 | 40.42 | 1,630,495 | -0.22(-0.55%) |
Mar 09, 2007 | 40.78 | 40.90 | 40.43 | 40.64 | 1,618,448 | -0.12(-0.29%) |
Mar 08, 2007 | 40.77 | 40.86 | 40.61 | 40.76 | 1,488,507 | +0.25(+0.62%) |
Mar 07, 2007 | 40.68 | 40.90 | 40.49 | 40.51 | 2,005,024 | -0.36(-0.89%) |
Mar 06, 2007 | 40.63 | 41.08 | 40.49 | 40.87 | 2,673,817 | +0.39(+0.97%) |
Mar 05, 2007 | 40.88 | 41.31 | 40.45 | 40.48 | 2,636,188 | -0.47(-1.14%) |
Mar 02, 2007 | 41.05 | 41.40 | 40.80 | 40.94 | 1,859,923 | -0.29(-0.70%) |
Mar 01, 2007 | 40.86 | 41.59 | 40.65 | 41.23 | 2,227,712 | -0.24(-0.59%) |
Feb 28, 2007 | 41.28 | 41.85 | 41.28 | 41.48 | 3,062,694 | +0.20(+0.48%) |
Feb 27, 2007 | 42.27 | 42.98 | 41.12 | 41.28 | 3,085,840 | -0.99(-2.34%) |
Feb 26, 2007 | 42.58 | 42.79 | 42.15 | 42.27 | 1,644,370 | -0.28(-0.66%) |
Feb 23, 2007 | 42.95 | 43.08 | 42.21 | 42.55 | 1,299,144 | -0.52(-1.20%) |
Feb 22, 2007 | 43.29 | 43.47 | 42.93 | 43.06 | 1,380,358 | +0.01(+0.03%) |
Feb 21, 2007 | 43.04 | 43.37 | 43.02 | 43.05 | 1,404,180 | -0.30(-0.70%) |
Feb 20, 2007 | 43.22 | 43.39 | 43.01 | 43.35 | 1,250,281 | +0.01(+0.03%) |
Feb 16, 2007 | 43.06 | 43.53 | 42.89 | 43.34 | 1,644,301 | +0.08(+0.19%) |
Feb 15, 2007 | 43.11 | 43.48 | 43.07 | 43.26 | 1,882,933 | +0.18(+0.43%) |
Feb 14, 2007 | 42.96 | 43.37 | 42.93 | 43.07 | 1,544,198 | +0.22(+0.52%) |
Feb 13, 2007 | 43.23 | 43.28 | 42.61 | 42.85 | 2,451,403 | -0.10(-0.22%) |
Feb 12, 2007 | 43.02 | 43.33 | 42.86 | 42.95 | 2,211,197 | -0.07(-0.17%) |
Feb 09, 2007 | 43.63 | 44.02 | 43.02 | 43.02 | 2,009,085 | -0.59(-1.36%) |
Feb 08, 2007 | 44.01 | 44.21 | 43.52 | 43.61 | 3,875,506 | -0.41(-0.92%) |
Feb 07, 2007 | 44.06 | 44.18 | 43.75 | 44.02 | 1,397,548 | -0.20(-0.45%) |
Feb 06, 2007 | 43.81 | 44.30 | 43.76 | 44.22 | 1,263,681 | +0.40(+0.91%) |
Feb 05, 2007 | 43.51 | 43.94 | 43.33 | 43.82 | 1,582,850 | +0.44(+1.00%) |
Feb 02, 2007 | 43.27 | 43.74 | 43.15 | 43.38 | 1,354,640 | +0.18(+0.43%) |
Feb 01, 2007 | 42.76 | 43.22 | 42.68 | 43.20 | 2,796,856 | +0.51(+1.19%) |
Jan 31, 2007 | 44.14 | 44.18 | 42.67 | 42.69 | 3,014,237 | -0.61(-1.40%) |
Jan 30, 2007 | 43.08 | 43.43 | 43.01 | 43.29 | 1,453,314 | +0.22(+0.51%) |
Jan 29, 2007 | 42.59 | 43.40 | 42.41 | 43.07 | 1,916,637 | +0.05(+0.12%) |
Jan 26, 2007 | 43.33 | 43.63 | 42.71 | 43.02 | 2,064,175 | -0.31(-0.72%) |
Jan 25, 2007 | 43.74 | 43.91 | 43.20 | 43.33 | 1,960,898 | -0.38(-0.86%) |
Jan 24, 2007 | 44.39 | 44.39 | 43.22 | 43.71 | 1,649,445 | +0.46(+1.06%) |
Jan 23, 2007 | 43.08 | 43.66 | 43.08 | 43.25 | 2,054,159 | +0.03(+0.07%) |
Jan 22, 2007 | 43.63 | 43.77 | 42.91 | 43.22 | 2,487,026 | -0.59(-1.35%) |
Jan 19, 2007 | 43.88 | 44.09 | 43.74 | 43.81 | 1,103,420 | +0.03(+0.07%) |
Jan 18, 2007 | 44.31 | 44.31 | 43.74 | 43.78 | 2,062,009 | +0.41(+0.95%) |
Jan 17, 2007 | 43.44 | 43.47 | 43.15 | 43.37 | 2,091,923 | -0.04(-0.09%) |
Jan 16, 2007 | 43.69 | 43.73 | 43.18 | 43.40 | 1,321,207 | -0.04(-0.09%) |
Jan 12, 2007 | 43.62 | 43.76 | 43.28 | 43.44 | 1,651,340 | -0.34(-0.78%) |
Jan 11, 2007 | 43.26 | 43.91 | 42.95 | 43.78 | 1,986,481 | +0.53(+1.23%) |
Jan 10, 2007 | 43.10 | 43.33 | 43.01 | 43.25 | 1,661,491 | -0.01(-0.02%) |
Jan 09, 2007 | 43.77 | 43.89 | 43.23 | 43.26 | 1,765,715 | -0.45(-1.03%) |
Jan 08, 2007 | 43.50 | 43.80 | 43.21 | 43.71 | 1,640,647 | +0.02(+0.05%) |
Jan 05, 2007 | 43.77 | 44.04 | 43.49 | 43.68 | 1,679,764 | -0.32(-0.72%) |
Jan 04, 2007 | 44.14 | 44.33 | 43.70 | 44.00 | 1,852,614 | -0.58(-1.31%) |
Jan 03, 2007 | 44.70 | 45.09 | 44.38 | 44.59 | 1,611,545 | -0.16(-0.36%) |
Dec 29, 2006 | 44.92 | 45.06 | 44.71 | 44.75 | 859,779 | -0.27(-0.59%) |
Dec 28, 2006 | 45.21 | 45.73 | 44.84 | 45.01 | 691,938 | -0.17(-0.38%) |
Dec 27, 2006 | 45.07 | 45.29 | 44.93 | 45.18 | 817,684 | +0.24(+0.54%) |
Dec 26, 2006 | 44.40 | 45.00 | 44.25 | 44.94 | 755,149 | +0.48(+1.08%) |
Dec 22, 2006 | 44.77 | 44.96 | 44.44 | 44.46 | 770,580 | -0.35(-0.77%) |
Dec 21, 2006 | 44.99 | 45.10 | 44.71 | 44.81 | 790,477 | +0.01(+0.03%) |
Dec 20, 2006 | 44.96 | 45.16 | 44.62 | 44.79 | 1,004,610 | +0.09(+0.20%) |
Dec 19, 2006 | 44.48 | 44.86 | 44.13 | 44.70 | 1,535,746 | +0.01(+0.03%) |
Dec 18, 2006 | 45.08 | 45.08 | 44.63 | 44.69 | 848,409 | -0.17(-0.38%) |
Dec 15, 2006 | 45.00 | 45.24 | 44.59 | 44.86 | 1,834,476 | -0.09(-0.20%) |
Dec 14, 2006 | 45.10 | 45.16 | 44.65 | 44.95 | 1,809,300 | -0.14(-0.31%) |
Dec 13, 2006 | 44.74 | 45.44 | 44.54 | 45.09 | 2,445,066 | +0.29(+0.64%) |
Dec 12, 2006 | 43.37 | 44.99 | 43.36 | 44.80 | 3,445,345 | +1.43(+3.29%) |
Dec 11, 2006 | 42.94 | 43.44 | 42.89 | 43.37 | 1,113,707 | +0.44(+1.03%) |
Dec 08, 2006 | 42.67 | 43.01 | 42.55 | 42.93 | 1,191,942 | +0.34(+0.80%) |
Dec 07, 2006 | 43.06 | 43.25 | 42.51 | 42.59 | 1,323,102 | -0.22(-0.52%) |
Dec 06, 2006 | 42.87 | 43.03 | 42.63 | 42.81 | 890,370 | +0.01(+0.02%) |
Dec 05, 2006 | 42.41 | 42.95 | 42.23 | 42.81 | 1,407,023 | +0.54(+1.28%) |
Dec 04, 2006 | 41.70 | 42.57 | 41.70 | 42.27 | 2,206,705 | +0.61(+1.47%) |