Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 31.95 | 32.05 | 31.67 | 31.73 | 523,429 | -0.25(-0.77%) |
Dec 28, 2007 | 32.48 | 32.63 | 31.82 | 31.98 | 512,544 | -0.45(-1.40%) |
Dec 27, 2007 | 33.17 | 33.30 | 32.34 | 32.44 | 341,305 | -0.78(-2.35%) |
Dec 26, 2007 | 33.36 | 33.38 | 32.66 | 33.22 | 356,198 | -0.06(-0.18%) |
Dec 24, 2007 | 32.43 | 33.40 | 32.40 | 33.27 | 309,786 | +0.76(+2.34%) |
Dec 21, 2007 | 33.69 | 33.69 | 32.33 | 32.51 | 1,157,645 | -0.75(-2.26%) |
Dec 20, 2007 | 33.56 | 33.61 | 33.04 | 33.27 | 587,483 | -0.03(-0.09%) |
Dec 19, 2007 | 33.85 | 33.85 | 33.16 | 33.29 | 518,796 | -0.52(-1.55%) |
Dec 18, 2007 | 34.40 | 34.55 | 33.72 | 33.82 | 401,903 | -0.34(-0.98%) |
Dec 17, 2007 | 34.17 | 34.73 | 33.98 | 34.15 | 499,751 | -0.11(-0.32%) |
Dec 14, 2007 | 34.48 | 34.66 | 34.06 | 34.26 | 559,926 | -0.35(-1.00%) |
Dec 13, 2007 | 34.64 | 34.85 | 33.43 | 34.61 | 1,389,364 | -0.27(-0.76%) |
Dec 12, 2007 | 35.12 | 35.30 | 34.57 | 34.87 | 642,088 | +0.31(+0.89%) |
Dec 11, 2007 | 35.82 | 35.92 | 34.42 | 34.57 | 580,594 | -1.28(-3.58%) |
Dec 10, 2007 | 35.44 | 35.92 | 35.44 | 35.85 | 306,003 | +0.26(+0.72%) |
Dec 07, 2007 | 35.93 | 36.04 | 35.53 | 35.59 | 448,291 | -0.34(-0.93%) |
Dec 06, 2007 | 35.55 | 36.13 | 35.32 | 35.93 | 549,898 | +0.27(+0.75%) |
Dec 05, 2007 | 36.08 | 36.23 | 35.39 | 35.66 | 984,002 | -0.13(-0.36%) |
Dec 04, 2007 | 35.38 | 36.07 | 35.38 | 35.79 | 699,428 | +0.18(+0.50%) |
Dec 03, 2007 | 36.28 | 36.28 | 35.61 | 35.61 | 515,555 | -0.87(-2.38%) |
Nov 30, 2007 | 37.08 | 37.10 | 36.21 | 36.48 | 769,634 | -0.36(-0.96%) |
Nov 29, 2007 | 37.02 | 37.12 | 36.46 | 36.84 | 1,005,783 | -0.39(-1.06%) |
Nov 28, 2007 | 37.01 | 37.39 | 36.80 | 37.23 | 684,840 | +0.23(+0.61%) |
Nov 27, 2007 | 37.26 | 37.64 | 36.82 | 37.01 | 617,774 | -0.21(-0.56%) |
Nov 26, 2007 | 37.87 | 37.87 | 37.00 | 37.21 | 697,301 | -0.69(-1.82%) |
Nov 23, 2007 | 37.47 | 38.23 | 37.38 | 37.90 | 175,162 | +0.59(+1.59%) |
Nov 21, 2007 | 37.82 | 37.82 | 37.27 | 37.31 | 440,891 | -0.59(-1.56%) |
Nov 20, 2007 | 39.09 | 39.09 | 37.50 | 37.90 | 1,523,668 | -1.18(-3.03%) |
Nov 19, 2007 | 39.29 | 39.42 | 38.82 | 39.09 | 661,134 | -0.32(-0.80%) |
Nov 16, 2007 | 38.83 | 40.11 | 38.73 | 39.40 | 1,069,911 | +0.62(+1.60%) |
Nov 15, 2007 | 38.63 | 39.29 | 38.63 | 38.78 | 886,665 | +0.02(+0.05%) |
Nov 14, 2007 | 39.48 | 39.98 | 38.72 | 38.76 | 1,142,042 | -0.70(-1.78%) |
Nov 13, 2007 | 38.85 | 39.59 | 38.26 | 39.46 | 2,037,501 | +0.71(+1.83%) |
Nov 12, 2007 | 36.91 | 38.86 | 36.91 | 38.75 | 1,758,905 | +1.66(+4.47%) |
Nov 09, 2007 | 36.35 | 37.49 | 36.23 | 37.09 | 918,962 | +0.51(+1.40%) |
Nov 08, 2007 | 36.44 | 36.92 | 36.26 | 36.58 | 790,012 | +0.04(+0.11%) |
Nov 07, 2007 | 36.30 | 36.72 | 36.30 | 36.54 | 1,044,584 | -0.11(-0.30%) |
Nov 06, 2007 | 36.97 | 36.97 | 36.52 | 36.65 | 452,440 | -0.24(-0.64%) |
Nov 05, 2007 | 36.74 | 37.19 | 36.70 | 36.89 | 530,548 | -0.17(-0.45%) |
Nov 02, 2007 | 37.09 | 37.47 | 36.33 | 37.06 | 1,218,630 | +0.18(+0.48%) |
Nov 01, 2007 | 37.23 | 37.43 | 36.78 | 36.88 | 1,187,124 | -0.55(-1.48%) |
Oct 31, 2007 | 35.83 | 37.62 | 35.83 | 37.43 | 3,998,616 | +3.82(+11.37%) |
Oct 30, 2007 | 33.70 | 33.90 | 33.56 | 33.61 | 615,241 | -0.24(-0.70%) |
Oct 29, 2007 | 34.03 | 34.08 | 33.64 | 33.85 | 437,548 | +0.02(+0.06%) |
Oct 26, 2007 | 34.07 | 34.07 | 33.57 | 33.83 | 394,796 | +0.12(+0.35%) |
Oct 25, 2007 | 34.18 | 34.38 | 33.49 | 33.71 | 711,788 | -0.32(-0.93%) |
Oct 24, 2007 | 34.00 | 34.16 | 33.56 | 34.02 | 631,755 | -0.16(-0.46%) |
Oct 23, 2007 | 33.83 | 34.21 | 33.81 | 34.18 | 486,682 | +0.41(+1.23%) |
Oct 22, 2007 | 34.34 | 34.34 | 33.28 | 33.77 | 990,384 | -0.60(-1.75%) |
Oct 19, 2007 | 35.60 | 35.71 | 34.30 | 34.37 | 919,063 | -1.23(-3.47%) |
Oct 18, 2007 | 35.38 | 35.69 | 35.29 | 35.60 | 1,330,778 | +0.02(+0.06%) |
Oct 17, 2007 | 35.69 | 35.73 | 35.35 | 35.58 | 393,783 | +0.11(+0.31%) |
Oct 16, 2007 | 35.46 | 35.65 | 35.39 | 35.48 | 433,698 | -0.08(-0.22%) |
Oct 15, 2007 | 35.68 | 35.74 | 35.42 | 35.55 | 727,997 | -0.18(-0.50%) |
Oct 12, 2007 | 36.10 | 36.30 | 35.58 | 35.73 | 366,430 | -0.27(-0.74%) |
Oct 11, 2007 | 36.45 | 36.47 | 35.73 | 36.00 | 292,981 | -0.37(-1.00%) |
Oct 10, 2007 | 36.56 | 36.57 | 36.22 | 36.36 | 221,762 | -0.26(-0.70%) |
Oct 09, 2007 | 36.69 | 36.69 | 36.34 | 36.62 | 266,540 | -0.05(-0.13%) |
Oct 08, 2007 | 36.49 | 36.77 | 36.46 | 36.67 | 456,593 | +0.10(+0.27%) |
Oct 05, 2007 | 36.25 | 36.57 | 36.08 | 36.57 | 295,818 | +0.51(+1.42%) |
Oct 04, 2007 | 36.34 | 36.39 | 35.98 | 36.06 | 207,680 | -0.16(-0.44%) |
Oct 03, 2007 | 36.01 | 36.37 | 36.01 | 36.22 | 646,343 | +0.08(+0.22%) |
Oct 02, 2007 | 35.78 | 36.28 | 35.58 | 36.14 | 624,359 | +0.34(+0.94%) |
Oct 01, 2007 | 35.55 | 35.85 | 35.55 | 35.80 | 870,132 | +0.16(+0.44%) |
Sep 28, 2007 | 35.93 | 35.94 | 35.51 | 35.64 | 387,704 | -0.29(-0.80%) |
Sep 27, 2007 | 35.82 | 35.93 | 35.53 | 35.93 | 273,632 | +0.25(+0.69%) |
Sep 26, 2007 | 35.76 | 35.86 | 35.44 | 35.68 | 430,557 | +0.04(+0.11%) |
Sep 25, 2007 | 35.53 | 35.82 | 35.46 | 35.64 | 300,883 | +0.09(+0.25%) |
Sep 24, 2007 | 35.88 | 35.98 | 35.48 | 35.55 | 653,840 | -0.37(-1.02%) |
Sep 21, 2007 | 36.51 | 36.51 | 35.70 | 35.92 | 739,343 | -0.38(-1.03%) |
Sep 20, 2007 | 36.88 | 36.90 | 36.28 | 36.30 | 529,535 | -0.57(-1.55%) |
Sep 19, 2007 | 36.80 | 37.22 | 36.74 | 36.87 | 526,698 | +0.35(+0.95%) |
Sep 18, 2007 | 36.70 | 36.80 | 36.13 | 36.52 | 870,030 | +0.02(+0.05%) |
Sep 17, 2007 | 36.87 | 36.90 | 36.28 | 36.50 | 409,789 | -0.53(-1.44%) |
Sep 14, 2007 | 36.34 | 37.30 | 35.78 | 37.04 | 376,358 | +0.40(+1.10%) |
Sep 13, 2007 | 36.63 | 37.13 | 36.16 | 36.63 | 456,999 | +0.17(+0.46%) |
Sep 12, 2007 | 36.46 | 36.82 | 36.18 | 36.46 | 440,992 | -0.03(-0.08%) |
Sep 11, 2007 | 36.40 | 36.77 | 35.98 | 36.49 | 549,594 | +0.24(+0.65%) |
Sep 10, 2007 | 37.02 | 37.33 | 36.06 | 36.26 | 639,859 | -0.73(-1.97%) |
Sep 07, 2007 | 37.13 | 37.54 | 36.56 | 36.99 | 578,467 | -0.50(-1.34%) |
Sep 06, 2007 | 37.54 | 37.79 | 36.74 | 37.49 | 736,507 | -0.02(-0.05%) |
Sep 05, 2007 | 37.19 | 37.93 | 36.73 | 37.51 | 682,003 | +0.25(+0.66%) |
Sep 04, 2007 | 36.43 | 37.47 | 36.34 | 37.26 | 511,300 | +0.75(+2.05%) |
Aug 31, 2007 | 36.23 | 36.62 | 35.80 | 36.51 | 616,356 | +0.67(+1.87%) |
Aug 30, 2007 | 35.64 | 36.48 | 35.54 | 35.84 | 588,496 | +0.08(+0.22%) |
Aug 29, 2007 | 35.47 | 35.79 | 35.36 | 35.76 | 264,007 | +0.47(+1.34%) |
Aug 28, 2007 | 35.63 | 35.63 | 35.04 | 35.29 | 719,690 | -0.58(-1.62%) |
Aug 27, 2007 | 36.11 | 36.27 | 35.70 | 35.87 | 276,570 | -0.26(-0.71%) |
Aug 24, 2007 | 35.51 | 36.23 | 35.44 | 36.13 | 331,782 | +0.51(+1.44%) |
Aug 23, 2007 | 35.93 | 35.93 | 35.49 | 35.61 | 234,527 | -0.15(-0.41%) |
Aug 22, 2007 | 35.87 | 36.09 | 35.51 | 35.76 | 350,018 | +0.20(+0.56%) |
Aug 21, 2007 | 35.33 | 35.72 | 35.28 | 35.56 | 642,392 | +0.13(+0.36%) |
Aug 20, 2007 | 35.94 | 36.23 | 35.28 | 35.44 | 686,866 | -0.53(-1.48%) |
Aug 17, 2007 | 36.58 | 36.58 | 35.53 | 35.97 | 289,233 | +0.10(+0.28%) |
Aug 16, 2007 | 35.06 | 36.22 | 34.87 | 35.87 | 1,117,829 | +0.68(+1.94%) |
Aug 15, 2007 | 35.89 | 36.46 | 35.15 | 35.19 | 1,137,584 | -0.70(-1.95%) |
Aug 14, 2007 | 36.43 | 36.57 | 35.85 | 35.89 | 809,550 | -0.54(-1.49%) |
Aug 13, 2007 | 36.07 | 36.96 | 36.07 | 36.43 | 525,483 | +0.38(+1.07%) |
Aug 10, 2007 | 35.16 | 36.21 | 35.09 | 36.05 | 1,079,276 | +0.51(+1.44%) |
Aug 09, 2007 | 35.83 | 36.33 | 35.30 | 35.54 | 2,032,030 | -0.73(-2.01%) |
Aug 08, 2007 | 36.93 | 37.35 | 35.70 | 36.27 | 1,344,252 | -0.76(-2.05%) |
Aug 07, 2007 | 37.31 | 37.42 | 36.75 | 37.03 | 891,300 | -0.29(-0.77%) |
Aug 06, 2007 | 37.60 | 37.71 | 36.86 | 37.31 | 934,563 | -0.28(-0.74%) |
Aug 03, 2007 | 37.92 | 38.54 | 37.58 | 37.59 | 619,598 | -0.95(-2.46%) |
Aug 02, 2007 | 38.07 | 38.72 | 37.91 | 38.54 | 865,472 | +0.58(+1.53%) |
Aug 01, 2007 | 38.71 | 39.12 | 37.46 | 37.95 | 1,484,158 | -0.80(-2.06%) |
Jul 31, 2007 | 38.64 | 39.36 | 38.50 | 38.75 | 969,211 | +0.11(+0.28%) |
Jul 30, 2007 | 38.24 | 38.75 | 38.04 | 38.64 | 1,009,227 | +0.67(+1.77%) |
Jul 27, 2007 | 37.29 | 38.33 | 37.00 | 37.97 | 1,146,195 | +0.79(+2.12%) |
Jul 26, 2007 | 37.56 | 38.22 | 36.65 | 37.18 | 1,745,937 | -0.47(-1.26%) |
Jul 25, 2007 | 37.45 | 37.87 | 37.07 | 37.66 | 994,234 | +0.37(+0.98%) |
Jul 24, 2007 | 37.97 | 38.04 | 37.11 | 37.29 | 552,735 | -0.91(-2.38%) |
Jul 23, 2007 | 38.50 | 38.89 | 38.10 | 38.20 | 416,172 | -0.20(-0.51%) |
Jul 20, 2007 | 39.18 | 39.21 | 38.38 | 38.40 | 562,359 | -0.85(-2.16%) |
Jul 19, 2007 | 38.92 | 39.32 | 38.89 | 39.25 | 263,501 | +0.29(+0.73%) |
Jul 18, 2007 | 38.74 | 38.99 | 38.42 | 38.96 | 453,554 | +0.13(+0.33%) |
Jul 17, 2007 | 38.89 | 39.12 | 38.70 | 38.83 | 1,281,239 | +0.09(+0.23%) |
Jul 16, 2007 | 38.89 | 38.99 | 38.61 | 38.74 | 470,476 | -0.22(-0.56%) |
Jul 13, 2007 | 38.89 | 39.02 | 38.62 | 38.96 | 283,864 | +0.01(+0.03%) |
Jul 12, 2007 | 38.99 | 39.31 | 38.65 | 38.95 | 436,341 | +0.06(+0.15%) |
Jul 11, 2007 | 38.78 | 38.96 | 38.66 | 38.89 | 277,279 | +0.18(+0.46%) |
Jul 10, 2007 | 39.29 | 39.34 | 38.67 | 38.71 | 377,067 | -0.79(-2.00%) |
Jul 09, 2007 | 39.68 | 39.68 | 39.19 | 39.50 | 208,693 | -0.21(-0.52%) |
Jul 06, 2007 | 39.47 | 39.75 | 39.17 | 39.71 | 329,148 | +0.24(+0.60%) |
Jul 05, 2007 | 39.43 | 39.58 | 38.65 | 39.47 | 1,130,594 | -0.31(-0.77%) |
Jul 03, 2007 | 40.00 | 40.08 | 39.73 | 39.78 | 205,958 | -0.23(-0.57%) |
Jul 02, 2007 | 39.53 | 40.05 | 39.49 | 40.01 | 1,041,950 | +0.40(+1.02%) |
Jun 29, 2007 | 37.02 | 40.18 | 37.02 | 39.60 | 4,285,016 | +2.70(+7.33%) |
Jun 28, 2007 | 36.97 | 37.19 | 36.76 | 36.90 | 683,219 | -0.14(-0.37%) |
Jun 27, 2007 | 36.62 | 37.21 | 36.41 | 37.04 | 691,020 | +0.26(+0.70%) |
Jun 26, 2007 | 36.97 | 37.02 | 36.59 | 36.78 | 604,402 | +0.02(+0.05%) |
Jun 25, 2007 | 36.31 | 36.94 | 36.25 | 36.76 | 607,441 | +0.37(+1.00%) |
Jun 22, 2007 | 36.63 | 36.67 | 36.39 | 36.39 | 669,948 | -0.24(-0.65%) |
Jun 21, 2007 | 36.43 | 36.79 | 36.23 | 36.63 | 443,930 | +0.03(+0.08%) |
Jun 20, 2007 | 36.55 | 36.81 | 36.42 | 36.60 | 459,025 | +0.07(+0.19%) |
Jun 19, 2007 | 36.52 | 36.77 | 36.37 | 36.53 | 382,234 | -0.20(-0.54%) |
Jun 18, 2007 | 36.47 | 36.78 | 36.33 | 36.73 | 541,895 | +0.30(+0.81%) |
Jun 15, 2007 | 36.52 | 36.52 | 36.33 | 36.43 | 727,490 | -0.14(-0.38%) |
Jun 14, 2007 | 36.58 | 36.98 | 36.37 | 36.57 | 480,907 | -0.03(-0.08%) |
Jun 13, 2007 | 36.80 | 36.82 | 36.37 | 36.60 | 575,630 | -0.02(-0.05%) |
Jun 12, 2007 | 36.65 | 36.83 | 36.39 | 36.62 | 948,949 | -0.08(-0.22%) |
Jun 11, 2007 | 37.02 | 37.13 | 36.61 | 36.70 | 456,441 | -0.32(-0.85%) |
Jun 08, 2007 | 36.66 | 37.09 | 36.52 | 37.02 | 420,731 | +0.67(+1.85%) |
Jun 07, 2007 | 37.05 | 37.11 | 36.34 | 36.34 | 853,517 | -0.86(-2.31%) |
Jun 06, 2007 | 37.56 | 37.61 | 37.15 | 37.20 | 1,122,794 | -0.35(-0.92%) |
Jun 05, 2007 | 37.31 | 37.64 | 37.19 | 37.55 | 437,041 | +0.01(+0.03%) |
Jun 04, 2007 | 37.04 | 37.54 | 36.98 | 37.54 | 870,030 | +0.27(+0.72%) |
Jun 01, 2007 | 37.31 | 37.41 | 37.07 | 37.27 | 459,531 | -0.09(-0.24%) |
May 31, 2007 | 36.93 | 37.59 | 36.85 | 37.36 | 739,242 | +0.50(+1.37%) |
May 30, 2007 | 36.49 | 37.17 | 36.46 | 36.86 | 904,171 | +0.29(+0.78%) |
May 29, 2007 | 36.66 | 36.90 | 36.49 | 36.57 | 424,330 | -0.07(-0.19%) |
May 25, 2007 | 36.46 | 36.70 | 36.38 | 36.64 | 387,502 | +0.32(+0.87%) |
May 24, 2007 | 36.39 | 36.80 | 36.27 | 36.33 | 629,728 | -0.07(-0.19%) |
May 23, 2007 | 36.44 | 36.68 | 36.33 | 36.39 | 471,688 | -0.13(-0.35%) |
May 22, 2007 | 36.16 | 36.61 | 36.09 | 36.52 | 614,207 | +0.43(+1.20%) |
May 21, 2007 | 36.04 | 36.23 | 35.61 | 36.09 | 911,465 | +0.02(+0.05%) |
May 18, 2007 | 35.22 | 36.14 | 35.12 | 36.07 | 1,255,202 | +0.86(+2.44%) |
May 17, 2007 | 34.91 | 35.43 | 34.89 | 35.21 | 980,962 | +0.28(+0.79%) |
May 16, 2007 | 34.62 | 34.95 | 34.59 | 34.93 | 1,036,378 | +0.36(+1.03%) |
May 15, 2007 | 35.14 | 35.24 | 34.53 | 34.58 | 1,126,947 | -0.43(-1.24%) |
May 14, 2007 | 35.54 | 35.61 | 34.90 | 35.01 | 493,773 | -0.55(-1.55%) |
May 11, 2007 | 35.47 | 35.76 | 35.43 | 35.56 | 614,431 | +0.29(+0.81%) |
May 10, 2007 | 35.29 | 35.57 | 35.19 | 35.28 | 930,714 | -0.16(-0.45%) |
May 09, 2007 | 35.69 | 35.84 | 35.43 | 35.44 | 1,230,510 | -0.45(-1.26%) |
May 08, 2007 | 35.49 | 36.07 | 35.27 | 35.89 | 951,583 | +0.35(+0.97%) |
May 07, 2007 | 35.35 | 35.66 | 35.31 | 35.55 | 801,367 | +0.18(+0.50%) |
May 04, 2007 | 35.76 | 35.78 | 35.12 | 35.37 | 1,253,885 | -0.37(-1.02%) |
May 03, 2007 | 35.19 | 35.73 | 35.14 | 35.73 | 1,216,706 | +0.48(+1.37%) |
May 02, 2007 | 35.49 | 35.68 | 35.22 | 35.25 | 970,933 | -0.28(-0.78%) |
May 01, 2007 | 35.24 | 35.56 | 35.24 | 35.53 | 826,671 | +0.28(+0.78%) |
Apr 30, 2007 | 35.64 | 35.73 | 35.22 | 35.25 | 980,253 | -0.39(-1.11%) |
Apr 27, 2007 | 36.01 | 36.11 | 35.43 | 35.64 | 1,071,003 | -0.44(-1.23%) |
Apr 26, 2007 | 35.98 | 36.55 | 35.87 | 36.09 | 911,953 | -0.08(-0.22%) |
Apr 25, 2007 | 36.35 | 36.47 | 36.08 | 36.17 | 890,697 | -0.17(-0.46%) |
Apr 24, 2007 | 36.38 | 36.70 | 36.16 | 36.33 | 969,260 | -0.09(-0.24%) |
Apr 23, 2007 | 36.49 | 36.52 | 36.06 | 36.42 | 700,289 | -0.07(-0.19%) |
Apr 20, 2007 | 36.58 | 36.65 | 36.06 | 36.49 | 1,879,056 | +0.02(+0.05%) |
Apr 19, 2007 | 36.26 | 36.67 | 36.15 | 36.47 | 1,521,743 | -0.03(-0.08%) |
Apr 18, 2007 | 36.28 | 37.11 | 36.23 | 36.50 | 1,239,439 | -0.10(-0.27%) |
Apr 17, 2007 | 36.55 | 37.36 | 36.05 | 36.60 | 6,201,887 | -3.43(-8.56%) |
Apr 16, 2007 | 39.80 | 40.14 | 39.80 | 40.03 | 567,627 | +0.34(+0.85%) |
Apr 13, 2007 | 39.32 | 40.30 | 39.16 | 39.69 | 394,492 | +0.41(+1.06%) |
Apr 12, 2007 | 39.53 | 39.57 | 38.97 | 39.28 | 872,664 | -0.40(-1.02%) |
Apr 11, 2007 | 38.98 | 39.80 | 38.87 | 39.68 | 978,634 | +0.74(+1.90%) |
Apr 10, 2007 | 38.74 | 38.99 | 38.69 | 38.94 | 532,372 | +0.20(+0.51%) |
Apr 09, 2007 | 38.66 | 38.82 | 38.37 | 38.74 | 265,324 | +0.07(+0.18%) |
Apr 05, 2007 | 38.79 | 38.79 | 38.50 | 38.67 | 215,380 | -0.07(-0.18%) |
Apr 04, 2007 | 38.21 | 38.77 | 38.06 | 38.74 | 457,708 | +0.58(+1.53%) |
Apr 03, 2007 | 38.33 | 38.47 | 38.12 | 38.16 | 274,442 | -0.03(-0.08%) |
Apr 02, 2007 | 38.28 | 38.46 | 38.05 | 38.19 | 370,685 | +0.01(+0.03%) |
Mar 30, 2007 | 37.94 | 38.24 | 37.94 | 38.18 | 421,338 | +0.19(+0.49%) |
Mar 29, 2007 | 38.09 | 38.15 | 37.81 | 37.99 | 346,269 | +0.05(+0.13%) |
Mar 28, 2007 | 37.95 | 38.00 | 37.57 | 37.94 | 304,024 | -0.10(-0.26%) |
Mar 27, 2007 | 37.68 | 38.11 | 37.67 | 38.04 | 324,488 | +0.29(+0.76%) |
Mar 26, 2007 | 38.10 | 38.10 | 37.61 | 37.76 | 261,677 | -0.24(-0.62%) |
Mar 23, 2007 | 38.30 | 38.35 | 37.99 | 37.99 | 491,038 | -0.27(-0.70%) |
Mar 22, 2007 | 38.93 | 38.93 | 38.08 | 38.26 | 256,511 | +0.08(+0.21%) |
Mar 21, 2007 | 37.76 | 38.39 | 37.71 | 38.18 | 380,106 | +0.42(+1.12%) |
Mar 20, 2007 | 37.45 | 37.78 | 37.44 | 37.76 | 403,103 | +0.28(+0.74%) |
Mar 19, 2007 | 37.61 | 37.76 | 37.36 | 37.48 | 611,594 | +0.18(+0.48%) |
Mar 16, 2007 | 37.53 | 37.62 | 37.07 | 37.30 | 432,381 | -0.15(-0.40%) |
Mar 15, 2007 | 37.48 | 37.61 | 37.15 | 37.45 | 559,725 | -0.03(-0.08%) |
Mar 14, 2007 | 37.40 | 37.53 | 36.97 | 37.48 | 788,579 | +0.10(+0.26%) |
Mar 13, 2007 | 38.06 | 37.91 | 37.33 | 37.38 | 266,540 | -0.68(-1.79%) |
Mar 12, 2007 | 37.86 | 38.28 | 37.71 | 38.06 | 417,995 | +0.38(+1.02%) |
Mar 09, 2007 | 38.11 | 38.11 | 37.56 | 37.68 | 389,832 | -0.21(-0.55%) |
Mar 08, 2007 | 38.38 | 38.46 | 37.74 | 37.88 | 899,916 | -0.38(-0.98%) |
Mar 07, 2007 | 38.10 | 38.42 | 38.02 | 38.26 | 519,202 | +0.09(+0.23%) |
Mar 06, 2007 | 37.75 | 38.29 | 37.67 | 38.17 | 810,563 | +0.57(+1.52%) |
Mar 05, 2007 | 37.96 | 38.22 | 37.60 | 37.60 | 632,261 | -0.42(-1.12%) |
Mar 02, 2007 | 38.67 | 38.67 | 38.01 | 38.02 | 375,750 | -0.68(-1.76%) |
Mar 01, 2007 | 38.15 | 38.99 | 37.86 | 38.70 | 617,299 | +0.18(+0.46%) |
Feb 28, 2007 | 38.56 | 38.79 | 38.15 | 38.53 | 806,207 | +0.07(+0.18%) |
Feb 27, 2007 | 38.98 | 39.20 | 38.23 | 38.46 | 731,644 | -0.99(-2.50%) |
Feb 26, 2007 | 39.61 | 39.83 | 39.39 | 39.44 | 630,134 | -0.18(-0.45%) |
Feb 23, 2007 | 39.66 | 39.77 | 39.45 | 39.62 | 258,436 | -0.11(-0.27%) |
Feb 22, 2007 | 39.60 | 39.78 | 39.40 | 39.73 | 277,583 | +0.10(+0.25%) |
Feb 21, 2007 | 39.62 | 39.87 | 39.45 | 39.63 | 287,207 | -0.11(-0.27%) |
Feb 20, 2007 | 39.09 | 39.81 | 39.07 | 39.74 | 455,783 | +0.51(+1.31%) |
Feb 16, 2007 | 39.06 | 39.33 | 38.93 | 39.23 | 185,089 | +0.18(+0.46%) |
Feb 15, 2007 | 39.11 | 39.25 | 38.99 | 39.05 | 464,901 | -0.06(-0.15%) |
Feb 14, 2007 | 39.19 | 39.27 | 38.92 | 39.11 | 608,638 | -0.08(-0.20%) |
Feb 13, 2007 | 39.71 | 39.71 | 39.09 | 39.19 | 283,898 | -0.31(-0.77%) |
Feb 12, 2007 | 39.47 | 39.62 | 39.38 | 39.49 | 319,423 | +0.10(+0.25%) |
Feb 09, 2007 | 39.91 | 40.13 | 39.25 | 39.39 | 245,164 | -0.59(-1.48%) |
Feb 08, 2007 | 39.87 | 40.22 | 39.87 | 39.99 | 301,289 | +0.09(+0.22%) |
Feb 07, 2007 | 39.91 | 40.06 | 39.71 | 39.90 | 374,939 | -0.07(-0.17%) |
Feb 06, 2007 | 39.93 | 39.98 | 39.58 | 39.97 | 291,563 | +0.26(+0.65%) |
Feb 05, 2007 | 39.31 | 39.89 | 39.20 | 39.71 | 412,423 | +0.32(+0.80%) |
Feb 02, 2007 | 39.50 | 39.64 | 39.29 | 39.39 | 229,765 | -0.12(-0.30%) |
Feb 01, 2007 | 39.29 | 39.62 | 39.28 | 39.51 | 476,956 | +0.21(+0.53%) |
Jan 31, 2007 | 39.46 | 39.51 | 38.62 | 39.31 | 794,556 | -0.15(-0.38%) |
Jan 30, 2007 | 39.76 | 39.93 | 39.10 | 39.45 | 913,187 | -0.33(-0.82%) |
Jan 29, 2007 | 39.93 | 40.08 | 39.57 | 39.78 | 372,508 | -0.03(-0.07%) |
Jan 26, 2007 | 40.37 | 40.37 | 39.73 | 39.81 | 817,958 | -0.52(-1.30%) |
Jan 25, 2007 | 41.21 | 41.21 | 39.63 | 40.33 | 803,066 | -0.14(-0.34%) |
Jan 24, 2007 | 40.47 | 40.94 | 40.36 | 40.47 | 687,980 | -0.04(-0.10%) |
Jan 23, 2007 | 40.56 | 40.60 | 40.24 | 40.51 | 958,573 | -0.02(-0.05%) |
Jan 22, 2007 | 41.04 | 41.06 | 40.50 | 40.53 | 508,666 | -0.60(-1.46%) |
Jan 19, 2007 | 40.91 | 41.20 | 40.77 | 41.13 | 431,267 | +0.11(+0.26%) |
Jan 18, 2007 | 40.82 | 41.30 | 40.61 | 41.02 | 563,574 | +0.29(+0.70%) |
Jan 17, 2007 | 40.77 | 40.92 | 40.53 | 40.74 | 331,478 | -0.23(-0.55%) |
Jan 16, 2007 | 41.15 | 41.16 | 40.86 | 40.96 | 322,158 | -0.06(-0.14%) |
Jan 12, 2007 | 40.61 | 41.06 | 40.55 | 41.02 | 366,328 | +0.47(+1.17%) |
Jan 11, 2007 | 40.24 | 40.80 | 40.04 | 40.55 | 406,345 | +0.31(+0.76%) |
Jan 10, 2007 | 39.78 | 40.31 | 39.68 | 40.24 | 306,455 | +0.35(+0.87%) |
Jan 09, 2007 | 39.75 | 40.06 | 39.62 | 39.90 | 406,345 | +0.08(+0.20%) |
Jan 08, 2007 | 39.76 | 40.15 | 39.65 | 39.82 | 481,211 | -0.05(-0.12%) |
Jan 05, 2007 | 39.53 | 40.08 | 39.53 | 39.87 | 566,107 | -0.45(-1.13%) |
Jan 04, 2007 | 39.95 | 40.44 | 39.88 | 40.32 | 659,108 | +0.34(+0.84%) |