Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 32.64 | 33.50 | 32.43 | 33.19 | 2,974,069 | +0.16(+0.49%) |
Jan 30, 2008 | 31.98 | 33.62 | 31.94 | 33.03 | 3,318,431 | +0.35(+1.06%) |
Jan 29, 2008 | 31.92 | 32.84 | 31.89 | 32.68 | 3,516,103 | -0.01(-0.03%) |
Jan 28, 2008 | 32.22 | 32.87 | 31.88 | 32.69 | 3,044,190 | +0.47(+1.46%) |
Jan 25, 2008 | 33.56 | 33.93 | 31.99 | 32.22 | 4,057,808 | -0.65(-1.98%) |
Jan 24, 2008 | 32.59 | 33.03 | 31.45 | 32.87 | 8,140,870 | +2.20(+7.16%) |
Jan 23, 2008 | 30.52 | 31.03 | 28.38 | 30.68 | 8,540,219 | -0.83(-2.65%) |
Jan 22, 2008 | 31.74 | 32.43 | 30.65 | 31.51 | 4,607,421 | -0.79(-2.43%) |
Jan 21, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.00(+0.00%) |
Jan 18, 2008 | 33.00 | 33.45 | 31.24 | 32.30 | 5,789,495 | +0.79(+2.49%) |
Jan 17, 2008 | 32.46 | 32.91 | 31.36 | 31.51 | 4,259,148 | -0.91(-2.81%) |
Jan 16, 2008 | 32.36 | 32.98 | 31.89 | 32.42 | 5,772,453 | -0.11(-0.35%) |
Jan 15, 2008 | 32.75 | 33.07 | 32.46 | 32.54 | 4,696,992 | -0.81(-2.44%) |
Jan 14, 2008 | 33.22 | 33.97 | 33.01 | 33.35 | 3,448,016 | +0.19(+0.58%) |
Jan 11, 2008 | 33.79 | 34.05 | 33.02 | 33.16 | 4,812,227 | -1.14(-3.33%) |
Jan 10, 2008 | 33.35 | 34.53 | 33.03 | 34.30 | 5,322,845 | +0.84(+2.52%) |
Jan 09, 2008 | 34.46 | 34.85 | 32.63 | 33.46 | 7,715,844 | -1.15(-3.32%) |
Jan 08, 2008 | 35.17 | 35.86 | 34.55 | 34.61 | 3,583,375 | -0.27(-0.77%) |
Jan 07, 2008 | 35.84 | 36.12 | 34.55 | 34.88 | 4,837,319 | -0.96(-2.68%) |
Jan 04, 2008 | 36.72 | 36.82 | 35.71 | 35.84 | 3,238,150 | -1.04(-2.83%) |
Jan 03, 2008 | 36.57 | 37.34 | 36.51 | 36.88 | 3,172,205 | +0.40(+1.10%) |
Jan 02, 2008 | 36.91 | 37.25 | 36.02 | 36.48 | 4,905,314 | +0.04(+0.11%) |
Jan 01, 2008 | 36.08 | 36.83 | 36.08 | 36.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 36.08 | 36.83 | 36.08 | 36.44 | 2,861,867 | +0.11(+0.29%) |
Dec 28, 2007 | 36.61 | 36.61 | 35.86 | 36.33 | 1,854,460 | +0.12(+0.32%) |
Dec 27, 2007 | 36.62 | 36.83 | 36.06 | 36.22 | 1,424,509 | -0.61(-1.67%) |
Dec 26, 2007 | 36.27 | 36.87 | 36.13 | 36.83 | 1,273,827 | +0.40(+1.11%) |
Dec 24, 2007 | 36.38 | 36.66 | 36.25 | 36.43 | 684,401 | +0.14(+0.40%) |
Dec 21, 2007 | 36.48 | 36.64 | 35.90 | 36.29 | 3,990,886 | +0.29(+0.80%) |
Dec 20, 2007 | 35.96 | 36.19 | 35.47 | 36.00 | 2,662,043 | +0.35(+1.00%) |
Dec 19, 2007 | 35.32 | 36.09 | 35.29 | 35.64 | 2,317,964 | +0.24(+0.68%) |
Dec 18, 2007 | 36.35 | 36.47 | 34.65 | 35.40 | 3,719,319 | -0.63(-1.76%) |
Dec 17, 2007 | 36.70 | 36.70 | 35.63 | 36.04 | 2,540,028 | -0.54(-1.47%) |
Dec 14, 2007 | 36.33 | 37.25 | 36.18 | 36.57 | 1,961,913 | +0.06(+0.16%) |
Dec 13, 2007 | 36.27 | 36.90 | 35.99 | 36.52 | 2,458,746 | +0.14(+0.40%) |
Dec 12, 2007 | 36.53 | 36.93 | 35.94 | 36.37 | 3,391,153 | +0.50(+1.39%) |
Dec 11, 2007 | 37.39 | 37.49 | 35.81 | 35.87 | 2,965,910 | -1.46(-3.90%) |
Dec 10, 2007 | 37.20 | 37.58 | 36.86 | 37.33 | 1,836,611 | +0.23(+0.62%) |
Dec 07, 2007 | 37.05 | 37.38 | 36.63 | 37.10 | 2,088,882 | +0.15(+0.42%) |
Dec 06, 2007 | 36.42 | 37.01 | 36.26 | 36.95 | 2,699,511 | +0.56(+1.53%) |
Dec 05, 2007 | 35.88 | 36.47 | 35.55 | 36.39 | 2,402,990 | +0.82(+2.32%) |
Dec 04, 2007 | 34.92 | 35.72 | 34.73 | 35.57 | 2,901,249 | +0.26(+0.73%) |
Dec 03, 2007 | 35.29 | 35.89 | 35.24 | 35.31 | 1,944,678 | -0.14(-0.41%) |
Nov 30, 2007 | 36.43 | 36.43 | 34.93 | 35.45 | 3,570,894 | -0.62(-1.73%) |
Nov 29, 2007 | 35.66 | 36.22 | 35.40 | 36.08 | 2,297,079 | -0.02(-0.05%) |
Nov 28, 2007 | 35.04 | 36.41 | 35.03 | 36.09 | 4,769,567 | +1.47(+4.24%) |
Nov 27, 2007 | 34.93 | 34.99 | 34.07 | 34.63 | 3,331,209 | -0.03(-0.08%) |
Nov 26, 2007 | 35.12 | 35.90 | 34.64 | 34.66 | 3,047,409 | -0.52(-1.47%) |
Nov 23, 2007 | 35.34 | 35.61 | 34.69 | 35.17 | 773,046 | +0.14(+0.41%) |
Nov 21, 2007 | 35.08 | 35.39 | 34.01 | 35.03 | 4,846,867 | -0.63(-1.77%) |
Nov 20, 2007 | 35.93 | 37.13 | 35.10 | 35.66 | 4,112,907 | -0.17(-0.48%) |
Nov 19, 2007 | 36.38 | 74.86 | 35.70 | 35.84 | 2,807,738 | -0.42(-1.16%) |
Nov 16, 2007 | 36.50 | 36.50 | 35.67 | 36.26 | 4,148,390 | +0.00(+0.00%) |
Nov 15, 2007 | 36.57 | 37.70 | 35.75 | 36.26 | 4,859,335 | -0.89(-2.40%) |
Nov 14, 2007 | 37.85 | 38.30 | 36.69 | 37.15 | 4,867,477 | -0.70(-1.85%) |
Nov 13, 2007 | 38.16 | 38.22 | 36.10 | 37.85 | 7,235,368 | +0.01(+0.03%) |
Nov 12, 2007 | 39.80 | 40.21 | 37.64 | 37.84 | 5,756,238 | -2.22(-5.55%) |
Nov 09, 2007 | 39.09 | 40.85 | 38.56 | 40.06 | 5,225,042 | +0.12(+0.31%) |
Nov 08, 2007 | 41.11 | 41.68 | 38.07 | 39.94 | 6,282,333 | -1.40(-3.39%) |
Nov 07, 2007 | 41.77 | 42.09 | 41.32 | 41.34 | 3,056,256 | -0.71(-1.69%) |
Nov 06, 2007 | 41.22 | 42.06 | 40.53 | 42.05 | 2,551,502 | +0.61(+1.48%) |
Nov 05, 2007 | 40.92 | 41.67 | 40.29 | 41.43 | 1,752,374 | +0.11(+0.26%) |
Nov 02, 2007 | 41.22 | 41.73 | 40.50 | 41.33 | 2,448,550 | +0.47(+1.15%) |
Nov 01, 2007 | 40.80 | 41.22 | 40.16 | 40.86 | 3,833,296 | -0.35(-0.86%) |
Oct 31, 2007 | 40.68 | 41.22 | 40.28 | 41.21 | 2,918,972 | +0.61(+1.51%) |
Oct 30, 2007 | 40.52 | 40.80 | 39.90 | 40.60 | 2,268,747 | +0.01(+0.02%) |
Oct 29, 2007 | 40.32 | 40.77 | 39.96 | 40.59 | 2,534,575 | +0.27(+0.67%) |
Oct 26, 2007 | 40.66 | 40.87 | 39.92 | 40.32 | 3,190,722 | +0.31(+0.77%) |
Oct 25, 2007 | 38.78 | 40.73 | 38.78 | 40.02 | 3,694,584 | -0.02(-0.05%) |
Oct 24, 2007 | 40.18 | 40.22 | 38.70 | 40.03 | 4,109,968 | +0.13(+0.34%) |
Oct 23, 2007 | 39.45 | 40.35 | 39.00 | 39.90 | 4,543,817 | +0.65(+1.66%) |
Oct 22, 2007 | 38.01 | 39.35 | 37.90 | 39.25 | 4,561,941 | +1.24(+3.25%) |
Oct 19, 2007 | 38.82 | 39.17 | 37.59 | 38.01 | 5,534,604 | -0.86(-2.22%) |
Oct 18, 2007 | 37.93 | 39.14 | 36.90 | 38.88 | 13,900,430 | -1.17(-2.92%) |
Oct 17, 2007 | 40.78 | 41.13 | 39.69 | 40.04 | 6,812,355 | -0.12(-0.31%) |
Oct 16, 2007 | 40.95 | 40.98 | 40.02 | 40.17 | 5,528,746 | -0.44(-1.09%) |
Oct 15, 2007 | 40.30 | 40.69 | 39.81 | 40.61 | 3,352,060 | +0.25(+0.62%) |
Oct 12, 2007 | 39.54 | 40.75 | 39.36 | 40.36 | 4,827,663 | +1.09(+2.78%) |
Oct 11, 2007 | 39.96 | 40.17 | 39.06 | 39.27 | 3,905,364 | -0.44(-1.11%) |
Oct 10, 2007 | 39.43 | 39.90 | 39.34 | 39.71 | 2,456,497 | +0.23(+0.58%) |
Oct 09, 2007 | 38.82 | 39.55 | 38.79 | 39.48 | 2,920,802 | +0.62(+1.60%) |
Oct 08, 2007 | 38.71 | 38.97 | 38.25 | 38.86 | 1,736,212 | +0.13(+0.35%) |
Oct 05, 2007 | 38.61 | 39.00 | 38.39 | 38.72 | 4,288,926 | +0.33(+0.85%) |
Oct 04, 2007 | 38.83 | 38.99 | 38.26 | 38.40 | 2,790,687 | -0.29(-0.74%) |
Oct 03, 2007 | 38.26 | 40.03 | 38.22 | 38.68 | 5,206,742 | +0.35(+0.93%) |
Oct 02, 2007 | 38.27 | 38.49 | 38.12 | 38.33 | 2,132,128 | +0.12(+0.30%) |
Oct 01, 2007 | 37.75 | 38.60 | 37.67 | 38.21 | 2,983,679 | -0.44(-1.14%) |
Sep 28, 2007 | 39.12 | 39.13 | 38.45 | 38.65 | 3,088,544 | -0.35(-0.88%) |
Sep 27, 2007 | 38.35 | 39.10 | 38.27 | 39.00 | 2,292,196 | +0.67(+1.75%) |
Sep 26, 2007 | 37.79 | 38.34 | 37.55 | 38.33 | 1,890,352 | +0.60(+1.60%) |
Sep 25, 2007 | 37.15 | 37.98 | 37.03 | 37.72 | 2,140,322 | +0.60(+1.63%) |
Sep 24, 2007 | 37.17 | 37.56 | 36.75 | 37.12 | 2,070,628 | -0.10(-0.26%) |
Sep 21, 2007 | 37.56 | 37.73 | 37.08 | 37.22 | 3,482,082 | -0.24(-0.64%) |
Sep 20, 2007 | 37.41 | 38.19 | 37.24 | 37.46 | 2,430,244 | +0.02(+0.05%) |
Sep 19, 2007 | 37.45 | 37.78 | 37.17 | 37.44 | 3,314,899 | +0.04(+0.10%) |
Sep 18, 2007 | 36.43 | 37.46 | 36.04 | 37.40 | 3,496,779 | +1.28(+3.56%) |
Sep 17, 2007 | 36.26 | 36.31 | 35.73 | 36.11 | 1,605,544 | -0.24(-0.66%) |
Sep 14, 2007 | 35.85 | 36.57 | 35.58 | 36.35 | 2,584,617 | +0.39(+1.09%) |
Sep 13, 2007 | 36.32 | 36.64 | 35.65 | 35.96 | 3,715,847 | -0.10(-0.27%) |
Sep 12, 2007 | 35.64 | 36.18 | 35.49 | 36.06 | 2,553,804 | +0.13(+0.37%) |
Sep 11, 2007 | 34.20 | 36.40 | 34.18 | 35.92 | 4,617,437 | +1.40(+4.05%) |
Sep 10, 2007 | 34.18 | 34.81 | 33.89 | 34.52 | 2,939,784 | +0.61(+1.81%) |
Sep 07, 2007 | 34.64 | 34.78 | 33.58 | 33.91 | 4,041,642 | -1.26(-3.57%) |
Sep 06, 2007 | 35.18 | 35.65 | 34.69 | 35.16 | 904,446 | +0.15(+0.44%) |
Sep 05, 2007 | 35.23 | 35.58 | 34.90 | 35.01 | 1,203,897 | -0.32(-0.90%) |
Sep 04, 2007 | 34.71 | 35.63 | 34.71 | 35.33 | 2,439,265 | +0.48(+1.38%) |
Aug 31, 2007 | 35.08 | 35.27 | 34.44 | 34.85 | 1,279,249 | +0.28(+0.80%) |
Aug 30, 2007 | 33.76 | 35.38 | 33.76 | 34.57 | 3,145,695 | +0.34(+0.98%) |
Aug 29, 2007 | 34.23 | 34.46 | 33.63 | 34.23 | 1,845,289 | +0.04(+0.11%) |
Aug 28, 2007 | 34.25 | 34.69 | 34.20 | 34.20 | 2,575,001 | -0.32(-0.92%) |
Aug 27, 2007 | 34.51 | 34.62 | 34.03 | 34.51 | 1,653,936 | -0.10(-0.28%) |
Aug 24, 2007 | 33.73 | 34.75 | 33.37 | 34.61 | 2,425,355 | +1.06(+3.17%) |
Aug 23, 2007 | 33.58 | 33.96 | 33.09 | 33.54 | 1,867,210 | -0.02(-0.06%) |
Aug 22, 2007 | 33.21 | 34.19 | 33.06 | 33.56 | 3,499,600 | +0.86(+2.64%) |
Aug 21, 2007 | 31.68 | 32.84 | 31.65 | 32.70 | 2,382,024 | +0.77(+2.40%) |
Aug 20, 2007 | 31.42 | 32.35 | 31.26 | 31.93 | 2,621,811 | +0.59(+1.90%) |
Aug 17, 2007 | 30.87 | 31.44 | 29.82 | 31.34 | 4,054,593 | +0.86(+2.83%) |
Aug 16, 2007 | 30.72 | 31.15 | 29.92 | 30.48 | 3,458,202 | -0.46(-1.49%) |
Aug 15, 2007 | 31.15 | 32.43 | 30.68 | 30.94 | 6,734,449 | -0.47(-1.50%) |
Aug 14, 2007 | 32.77 | 32.88 | 31.40 | 31.41 | 3,009,536 | -1.11(-3.42%) |
Aug 13, 2007 | 32.70 | 32.88 | 31.68 | 32.52 | 3,490,287 | +0.14(+0.44%) |
Aug 10, 2007 | 33.53 | 33.92 | 31.94 | 32.38 | 4,567,640 | -1.14(-3.40%) |
Aug 09, 2007 | 35.70 | 35.80 | 33.52 | 33.52 | 3,599,334 | -2.58(-7.14%) |
Aug 08, 2007 | 35.20 | 36.23 | 35.17 | 36.09 | 2,573,016 | +0.95(+2.70%) |
Aug 07, 2007 | 34.91 | 35.50 | 34.35 | 35.15 | 2,044,263 | -0.01(-0.03%) |
Aug 06, 2007 | 34.53 | 35.19 | 34.19 | 35.16 | 2,120,096 | +0.89(+2.60%) |
Aug 03, 2007 | 34.53 | 35.54 | 34.23 | 34.26 | 1,664,472 | -1.08(-3.06%) |
Aug 02, 2007 | 34.99 | 35.74 | 34.81 | 35.35 | 1,830,658 | +0.55(+1.57%) |
Aug 01, 2007 | 34.75 | 35.32 | 34.17 | 34.80 | 2,226,792 | +0.12(+0.36%) |
Jul 31, 2007 | 35.82 | 35.92 | 34.67 | 34.68 | 2,967,575 | -0.84(-2.38%) |
Jul 30, 2007 | 34.37 | 35.70 | 34.34 | 35.52 | 2,773,434 | +1.09(+3.17%) |
Jul 27, 2007 | 35.45 | 35.47 | 34.42 | 34.43 | 2,699,995 | -1.00(-2.81%) |
Jul 26, 2007 | 35.07 | 35.69 | 34.74 | 35.42 | 3,113,223 | -0.28(-0.78%) |
Jul 25, 2007 | 35.66 | 35.95 | 35.53 | 35.70 | 2,952,568 | -0.04(-0.10%) |
Jul 24, 2007 | 35.93 | 36.55 | 35.47 | 35.74 | 2,771,120 | -0.17(-0.48%) |
Jul 23, 2007 | 36.08 | 36.67 | 35.86 | 35.91 | 2,575,847 | +0.06(+0.16%) |
Jul 20, 2007 | 35.59 | 36.25 | 35.31 | 35.86 | 3,672,145 | +0.21(+0.59%) |
Jul 19, 2007 | 37.21 | 38.13 | 35.33 | 35.64 | 13,904,537 | +1.80(+5.33%) |
Jul 18, 2007 | 33.41 | 34.00 | 33.18 | 33.84 | 4,694,268 | +0.18(+0.54%) |
Jul 17, 2007 | 33.33 | 33.88 | 33.33 | 33.66 | 2,376,655 | +0.31(+0.92%) |
Jul 16, 2007 | 33.15 | 33.45 | 32.72 | 33.35 | 2,149,398 | +0.35(+1.07%) |
Jul 13, 2007 | 33.89 | 34.02 | 32.94 | 33.00 | 3,114,321 | -1.06(-3.12%) |
Jul 12, 2007 | 33.55 | 34.07 | 33.13 | 34.06 | 2,952,966 | +0.57(+1.69%) |
Jul 11, 2007 | 32.36 | 33.52 | 32.36 | 33.50 | 3,258,439 | +1.10(+3.40%) |
Jul 10, 2007 | 32.59 | 32.81 | 32.34 | 32.39 | 2,361,466 | -0.18(-0.56%) |
Jul 09, 2007 | 32.42 | 32.74 | 32.34 | 32.58 | 2,361,247 | +0.00(+0.00%) |
Jul 06, 2007 | 32.41 | 32.68 | 32.35 | 32.58 | 1,678,105 | +0.11(+0.32%) |
Jul 05, 2007 | 32.50 | 32.61 | 32.16 | 32.47 | 2,947,494 | +0.16(+0.50%) |
Jul 03, 2007 | 32.38 | 32.43 | 32.06 | 32.31 | 1,986,355 | +0.03(+0.09%) |
Jul 02, 2007 | 32.46 | 32.67 | 32.16 | 32.28 | 3,250,213 | +0.00(+0.00%) |
Jun 29, 2007 | 32.60 | 32.60 | 32.08 | 32.28 | 3,480,129 | -0.31(-0.94%) |
Jun 28, 2007 | 32.21 | 32.71 | 31.96 | 32.59 | 2,505,655 | +0.42(+1.31%) |
Jun 27, 2007 | 31.58 | 32.16 | 31.35 | 32.16 | 4,167,886 | +0.49(+1.54%) |
Jun 26, 2007 | 31.65 | 31.74 | 31.30 | 31.68 | 3,461,476 | +0.12(+0.36%) |
Jun 25, 2007 | 32.07 | 32.07 | 31.46 | 31.56 | 3,815,175 | -0.51(-1.58%) |
Jun 22, 2007 | 32.22 | 32.42 | 31.78 | 32.07 | 3,064,689 | -0.35(-1.09%) |
Jun 21, 2007 | 32.24 | 32.60 | 32.17 | 32.42 | 2,859,821 | +0.12(+0.36%) |
Jun 20, 2007 | 32.45 | 32.60 | 31.98 | 32.31 | 4,137,613 | -0.19(-0.59%) |
Jun 19, 2007 | 32.53 | 32.77 | 32.24 | 32.50 | 2,983,854 | -0.04(-0.12%) |
Jun 18, 2007 | 32.87 | 33.01 | 32.48 | 32.54 | 3,211,560 | -0.34(-1.02%) |
Jun 15, 2007 | 33.42 | 33.42 | 32.74 | 32.87 | 3,366,146 | -0.20(-0.61%) |
Jun 14, 2007 | 33.12 | 33.40 | 32.84 | 33.07 | 2,114,337 | -0.02(-0.06%) |
Jun 13, 2007 | 32.79 | 33.10 | 32.59 | 33.09 | 2,529,173 | +0.46(+1.41%) |
Jun 12, 2007 | 32.38 | 32.79 | 32.21 | 32.63 | 3,190,698 | +0.04(+0.12%) |
Jun 11, 2007 | 32.26 | 32.61 | 31.96 | 32.60 | 2,414,879 | +0.36(+1.13%) |
Jun 08, 2007 | 31.16 | 32.26 | 31.16 | 32.23 | 2,730,165 | +0.76(+2.41%) |
Jun 07, 2007 | 31.64 | 31.78 | 31.35 | 31.47 | 3,404,046 | -0.31(-0.97%) |
Jun 06, 2007 | 31.89 | 31.92 | 31.58 | 31.78 | 1,923,675 | -0.15(-0.48%) |
Jun 05, 2007 | 32.02 | 32.02 | 31.66 | 31.93 | 2,352,708 | -0.13(-0.42%) |
Jun 04, 2007 | 32.26 | 32.36 | 31.76 | 32.07 | 1,591,092 | -0.33(-1.01%) |
Jun 01, 2007 | 32.45 | 32.50 | 32.25 | 32.39 | 1,776,817 | +0.17(+0.54%) |
May 31, 2007 | 31.87 | 32.31 | 31.82 | 32.22 | 1,900,585 | +0.38(+1.20%) |
May 30, 2007 | 31.64 | 31.84 | 31.05 | 31.84 | 1,583,884 | +0.14(+0.45%) |
May 29, 2007 | 31.46 | 31.78 | 31.24 | 31.69 | 1,425,853 | +0.18(+0.58%) |
May 25, 2007 | 31.19 | 31.59 | 31.09 | 31.51 | 1,405,952 | +0.37(+1.20%) |
May 24, 2007 | 31.53 | 31.59 | 31.06 | 31.14 | 2,961,213 | -0.50(-1.58%) |
May 23, 2007 | 31.52 | 31.77 | 31.26 | 31.64 | 2,732,917 | +0.09(+0.27%) |
May 22, 2007 | 30.46 | 32.10 | 30.39 | 31.55 | 6,038,793 | +1.61(+5.38%) |
May 21, 2007 | 29.71 | 30.20 | 29.53 | 29.94 | 1,635,809 | +0.49(+1.66%) |
May 18, 2007 | 29.33 | 29.65 | 28.83 | 29.45 | 3,290,137 | +0.23(+0.79%) |
May 17, 2007 | 29.73 | 29.73 | 29.22 | 29.22 | 3,192,379 | -0.59(-1.99%) |
May 16, 2007 | 29.41 | 29.87 | 28.69 | 29.82 | 4,695,223 | +0.41(+1.40%) |
May 15, 2007 | 30.02 | 30.13 | 29.33 | 29.40 | 3,627,527 | -0.60(-2.01%) |
May 14, 2007 | 30.34 | 30.43 | 29.67 | 30.01 | 2,529,588 | -0.34(-1.11%) |
May 11, 2007 | 30.23 | 30.36 | 29.80 | 30.34 | 1,474,219 | +0.49(+1.64%) |
May 10, 2007 | 30.51 | 30.74 | 29.73 | 29.85 | 3,094,031 | -0.65(-2.14%) |
May 09, 2007 | 30.42 | 30.75 | 30.12 | 30.51 | 2,519,170 | +0.07(+0.22%) |
May 08, 2007 | 30.40 | 30.84 | 29.81 | 30.44 | 3,615,659 | -0.08(-0.25%) |
May 07, 2007 | 30.68 | 30.89 | 30.44 | 30.52 | 3,082,190 | -0.07(-0.22%) |
May 04, 2007 | 31.34 | 31.34 | 30.45 | 30.58 | 3,189,563 | -0.58(-1.85%) |
May 03, 2007 | 31.35 | 31.48 | 30.89 | 31.16 | 2,227,022 | -0.33(-1.04%) |
May 02, 2007 | 31.34 | 31.60 | 31.16 | 31.48 | 2,146,766 | +0.24(+0.77%) |
May 01, 2007 | 31.39 | 31.40 | 31.06 | 31.24 | 1,685,766 | -0.01(-0.03%) |
Apr 30, 2007 | 31.87 | 31.98 | 31.23 | 31.25 | 2,523,969 | -0.61(-1.93%) |
Apr 27, 2007 | 32.18 | 32.29 | 31.69 | 31.87 | 1,776,474 | -0.43(-1.34%) |
Apr 26, 2007 | 32.02 | 32.55 | 31.66 | 32.30 | 3,536,751 | -0.39(-1.20%) |
Apr 25, 2007 | 33.10 | 33.30 | 32.43 | 32.69 | 4,942,043 | -0.09(-0.27%) |
Apr 24, 2007 | 32.91 | 33.10 | 32.36 | 32.78 | 3,573,947 | -0.40(-1.21%) |
Apr 23, 2007 | 32.74 | 33.20 | 32.54 | 33.18 | 2,640,284 | +0.35(+1.08%) |
Apr 20, 2007 | 32.94 | 33.15 | 32.60 | 32.83 | 3,115,827 | +0.30(+0.91%) |
Apr 19, 2007 | 32.60 | 32.90 | 32.42 | 32.53 | 1,991,246 | -0.38(-1.17%) |
Apr 18, 2007 | 32.69 | 33.01 | 32.63 | 32.91 | 3,550,307 | +0.03(+0.09%) |
Apr 17, 2007 | 32.72 | 33.07 | 32.69 | 32.88 | 3,114,501 | +0.00(+0.00%) |
Apr 16, 2007 | 32.26 | 33.03 | 32.26 | 32.88 | 3,623,320 | +0.61(+1.90%) |
Apr 13, 2007 | 31.88 | 32.53 | 31.86 | 32.27 | 4,077,940 | +0.33(+1.02%) |
Apr 12, 2007 | 31.68 | 31.98 | 31.60 | 31.94 | 2,313,379 | +0.31(+0.97%) |
Apr 11, 2007 | 31.99 | 32.13 | 31.16 | 31.64 | 2,200,540 | -0.24(-0.75%) |
Apr 10, 2007 | 31.66 | 32.31 | 31.64 | 31.88 | 1,778,303 | -0.24(-0.75%) |
Apr 09, 2007 | 32.45 | 32.54 | 31.97 | 32.12 | 2,404,803 | -0.01(-0.03%) |
Apr 05, 2007 | 31.85 | 32.16 | 31.71 | 32.13 | 1,533,922 | +0.20(+0.63%) |
Apr 04, 2007 | 31.64 | 32.10 | 31.62 | 31.92 | 2,127,106 | +0.21(+0.67%) |
Apr 03, 2007 | 31.31 | 32.02 | 31.31 | 31.71 | 2,767,194 | +0.57(+1.82%) |
Apr 02, 2007 | 30.68 | 31.21 | 30.68 | 31.15 | 2,071,779 | +0.44(+1.44%) |
Mar 30, 2007 | 30.36 | 30.89 | 30.20 | 30.71 | 1,870,565 | +0.37(+1.23%) |
Mar 29, 2007 | 30.89 | 30.90 | 30.03 | 30.33 | 1,932,643 | -0.31(-1.00%) |
Mar 28, 2007 | 30.51 | 31.07 | 30.41 | 30.64 | 1,632,165 | -0.04(-0.13%) |
Mar 27, 2007 | 31.17 | 31.39 | 30.62 | 30.68 | 1,498,240 | -0.49(-1.57%) |
Mar 26, 2007 | 31.34 | 31.34 | 30.77 | 31.17 | 1,768,885 | +0.03(+0.09%) |
Mar 23, 2007 | 31.49 | 31.54 | 31.00 | 31.14 | 1,836,958 | -0.23(-0.73%) |
Mar 22, 2007 | 31.42 | 31.82 | 31.24 | 31.37 | 2,613,384 | -0.08(-0.24%) |
Mar 21, 2007 | 30.43 | 31.48 | 30.34 | 31.45 | 2,996,168 | +1.03(+3.37%) |
Mar 20, 2007 | 30.22 | 30.46 | 30.16 | 30.42 | 1,711,215 | +0.07(+0.22%) |
Mar 19, 2007 | 30.01 | 30.64 | 29.96 | 30.35 | 2,224,956 | +0.46(+1.54%) |
Mar 16, 2007 | 29.95 | 30.09 | 29.71 | 29.89 | 4,052,939 | -0.02(-0.06%) |
Mar 15, 2007 | 30.18 | 30.20 | 29.67 | 29.91 | 3,290,291 | -0.35(-1.14%) |
Mar 14, 2007 | 30.07 | 30.31 | 29.05 | 30.26 | 4,080,252 | +0.33(+1.09%) |
Mar 13, 2007 | 31.04 | 31.15 | 29.80 | 29.93 | 2,802,838 | -1.11(-3.58%) |
Mar 12, 2007 | 30.94 | 31.26 | 30.52 | 31.04 | 1,966,983 | +0.36(+1.19%) |
Mar 09, 2007 | 30.78 | 30.82 | 30.10 | 30.68 | 2,169,735 | +0.21(+0.69%) |
Mar 08, 2007 | 30.50 | 30.72 | 30.24 | 30.47 | 2,287,697 | +0.27(+0.89%) |
Mar 07, 2007 | 30.03 | 30.60 | 30.03 | 30.20 | 3,188,546 | +0.17(+0.57%) |
Mar 06, 2007 | 29.91 | 30.35 | 29.88 | 30.03 | 4,321,257 | +0.12(+0.38%) |
Mar 05, 2007 | 29.67 | 30.53 | 29.33 | 29.91 | 3,111,064 | -0.06(-0.19%) |
Mar 02, 2007 | 29.83 | 30.51 | 29.83 | 29.97 | 4,664,741 | -0.17(-0.57%) |
Mar 01, 2007 | 30.24 | 31.01 | 29.85 | 30.14 | 3,723,867 | -0.73(-2.36%) |
Feb 28, 2007 | 29.97 | 31.06 | 29.67 | 30.87 | 3,550,694 | +0.58(+1.93%) |
Feb 27, 2007 | 30.88 | 31.21 | 29.66 | 30.29 | 4,516,409 | -0.84(-2.71%) |
Feb 26, 2007 | 31.83 | 31.92 | 30.85 | 31.13 | 2,679,524 | -0.57(-1.78%) |
Feb 23, 2007 | 30.85 | 31.88 | 30.85 | 31.69 | 3,499,182 | +0.78(+2.51%) |
Feb 22, 2007 | 30.99 | 31.45 | 30.69 | 30.92 | 2,867,354 | +0.01(+0.03%) |
Feb 21, 2007 | 30.38 | 30.91 | 30.32 | 30.91 | 2,203,733 | +0.47(+1.54%) |
Feb 20, 2007 | 30.09 | 30.52 | 29.82 | 30.44 | 2,174,638 | +0.31(+1.02%) |
Feb 16, 2007 | 30.46 | 30.47 | 30.02 | 30.13 | 2,344,214 | -0.21(-0.70%) |
Feb 15, 2007 | 30.22 | 30.52 | 30.10 | 30.34 | 2,165,219 | +0.05(+0.16%) |
Feb 14, 2007 | 29.81 | 30.52 | 29.65 | 30.29 | 3,946,248 | +0.60(+2.03%) |
Feb 13, 2007 | 29.99 | 30.18 | 29.59 | 29.69 | 2,056,610 | -0.18(-0.61%) |
Feb 12, 2007 | 30.16 | 30.29 | 29.75 | 29.87 | 1,256,306 | -0.28(-0.92%) |
Feb 09, 2007 | 30.60 | 30.60 | 29.94 | 30.15 | 2,434,954 | -0.29(-0.94%) |
Feb 08, 2007 | 30.61 | 30.78 | 30.28 | 30.44 | 1,886,595 | -0.11(-0.38%) |
Feb 07, 2007 | 30.94 | 30.94 | 30.26 | 30.55 | 2,314,792 | +0.07(+0.22%) |
Feb 06, 2007 | 30.58 | 30.60 | 29.98 | 30.49 | 2,301,679 | -0.13(-0.44%) |
Feb 05, 2007 | 30.58 | 30.95 | 30.42 | 30.62 | 2,556,450 | +0.04(+0.13%) |
Feb 02, 2007 | 30.49 | 30.95 | 30.48 | 30.58 | 2,778,076 | -0.03(-0.09%) |