Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 30.37 | 31.31 | 29.81 | 29.97 | 8,385,623 | -0.82(-2.67%) |
Jan 30, 2008 | 30.81 | 31.76 | 30.43 | 30.79 | 6,316,944 | -0.32(-1.03%) |
Jan 29, 2008 | 31.15 | 31.24 | 30.89 | 31.11 | 5,506,955 | +0.03(+0.10%) |
Jan 28, 2008 | 30.30 | 31.09 | 30.05 | 31.08 | 6,398,147 | +1.24(+4.16%) |
Jan 25, 2008 | 30.22 | 30.22 | 29.65 | 29.83 | 4,239,161 | -0.12(-0.40%) |
Jan 24, 2008 | 30.20 | 30.20 | 29.56 | 29.95 | 5,328,327 | -0.02(-0.06%) |
Jan 23, 2008 | 29.43 | 30.02 | 28.99 | 29.97 | 5,574,611 | +0.19(+0.65%) |
Jan 22, 2008 | 29.51 | 30.37 | 29.51 | 29.78 | 6,652,068 | -0.66(-2.18%) |
Jan 21, 2008 | 31.09 | 31.14 | 30.25 | 30.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 31.09 | 31.14 | 30.25 | 30.44 | 4,839,988 | -0.47(-1.52%) |
Jan 17, 2008 | 31.13 | 31.43 | 30.84 | 30.91 | 4,060,961 | -0.18(-0.58%) |
Jan 16, 2008 | 31.03 | 31.44 | 30.91 | 31.09 | 4,201,527 | -0.02(-0.06%) |
Jan 15, 2008 | 31.43 | 31.45 | 30.81 | 31.11 | 5,637,138 | -0.36(-1.14%) |
Jan 14, 2008 | 31.97 | 32.07 | 31.44 | 31.47 | 3,954,229 | -0.43(-1.36%) |
Jan 11, 2008 | 32.61 | 32.63 | 31.80 | 31.90 | 3,754,689 | -0.95(-2.88%) |
Jan 10, 2008 | 32.37 | 32.98 | 32.32 | 32.85 | 2,618,934 | +0.30(+0.92%) |
Jan 09, 2008 | 32.70 | 32.70 | 32.22 | 32.55 | 3,334,643 | -0.18(-0.54%) |
Jan 08, 2008 | 32.97 | 33.23 | 32.66 | 32.72 | 3,220,466 | -0.04(-0.11%) |
Jan 07, 2008 | 32.21 | 32.83 | 32.21 | 32.76 | 2,805,503 | +0.68(+2.13%) |
Jan 04, 2008 | 32.23 | 32.60 | 32.08 | 32.08 | 2,201,919 | -0.36(-1.10%) |
Jan 03, 2008 | 32.32 | 32.66 | 32.29 | 32.44 | 1,786,420 | +0.11(+0.33%) |
Jan 02, 2008 | 32.79 | 32.86 | 32.32 | 32.33 | 2,247,102 | -0.54(-1.64%) |
Jan 01, 2008 | 33.01 | 33.22 | 32.82 | 32.87 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.01 | 33.22 | 32.82 | 32.87 | 1,146,362 | -0.31(-0.93%) |
Dec 28, 2007 | 33.21 | 33.44 | 33.11 | 33.18 | 1,023,013 | +0.07(+0.21%) |
Dec 27, 2007 | 33.48 | 33.50 | 33.09 | 33.11 | 1,231,623 | -0.41(-1.23%) |
Dec 26, 2007 | 33.55 | 33.66 | 33.34 | 33.52 | 967,563 | -0.09(-0.26%) |
Dec 24, 2007 | 33.66 | 33.73 | 33.41 | 33.61 | 561,592 | +0.04(+0.13%) |
Dec 21, 2007 | 33.43 | 33.65 | 33.26 | 33.56 | 2,187,762 | +0.45(+1.36%) |
Dec 20, 2007 | 33.43 | 33.47 | 33.02 | 33.11 | 1,605,210 | -0.11(-0.32%) |
Dec 19, 2007 | 33.46 | 33.46 | 32.93 | 33.22 | 2,316,811 | -0.09(-0.28%) |
Dec 18, 2007 | 33.48 | 33.63 | 33.06 | 33.31 | 1,615,739 | +0.01(+0.04%) |
Dec 17, 2007 | 33.53 | 33.80 | 33.30 | 33.30 | 2,752,883 | -0.31(-0.93%) |
Dec 14, 2007 | 33.71 | 33.86 | 33.56 | 33.61 | 2,301,657 | -0.23(-0.69%) |
Dec 13, 2007 | 33.50 | 33.85 | 33.50 | 33.85 | 2,278,324 | +0.19(+0.56%) |
Dec 12, 2007 | 34.60 | 34.60 | 33.33 | 33.66 | 4,202,083 | -0.25(-0.74%) |
Dec 11, 2007 | 34.19 | 34.51 | 33.88 | 33.91 | 3,053,617 | -0.30(-0.88%) |
Dec 10, 2007 | 34.06 | 34.25 | 33.90 | 34.21 | 1,570,229 | +0.22(+0.65%) |
Dec 07, 2007 | 34.25 | 34.30 | 33.85 | 33.99 | 2,009,959 | -0.27(-0.79%) |
Dec 06, 2007 | 33.80 | 34.31 | 33.80 | 34.26 | 1,583,348 | +0.18(+0.52%) |
Dec 05, 2007 | 33.79 | 34.18 | 33.55 | 34.08 | 2,426,239 | +0.55(+1.63%) |
Dec 04, 2007 | 33.54 | 33.86 | 33.51 | 33.54 | 2,810,074 | -0.20(-0.59%) |
Dec 03, 2007 | 34.07 | 34.07 | 33.51 | 33.74 | 1,884,036 | -0.14(-0.41%) |
Nov 30, 2007 | 34.03 | 34.13 | 33.66 | 33.88 | 2,473,639 | -0.09(-0.26%) |
Nov 29, 2007 | 33.78 | 34.05 | 33.28 | 33.97 | 2,906,862 | +0.01(+0.02%) |
Nov 28, 2007 | 33.28 | 34.01 | 33.16 | 33.96 | 3,214,735 | +0.68(+2.05%) |
Nov 27, 2007 | 32.99 | 33.41 | 32.87 | 33.28 | 2,489,043 | +0.40(+1.20%) |
Nov 26, 2007 | 33.12 | 33.34 | 32.85 | 32.88 | 1,945,737 | -0.32(-0.96%) |
Nov 23, 2007 | 33.44 | 33.44 | 33.01 | 33.20 | 1,181,854 | +0.05(+0.15%) |
Nov 21, 2007 | 33.13 | 33.64 | 33.00 | 33.15 | 3,053,775 | -0.18(-0.55%) |
Nov 20, 2007 | 32.99 | 33.51 | 32.79 | 33.33 | 3,278,707 | +0.46(+1.39%) |
Nov 19, 2007 | 32.81 | 33.14 | 32.71 | 32.87 | 2,564,683 | -0.21(-0.63%) |
Nov 16, 2007 | 32.92 | 33.11 | 32.58 | 33.08 | 2,899,365 | +0.31(+0.96%) |
Nov 15, 2007 | 32.66 | 33.08 | 32.66 | 32.77 | 2,309,221 | -0.09(-0.29%) |
Nov 14, 2007 | 32.96 | 33.21 | 32.82 | 32.86 | 2,262,264 | -0.17(-0.51%) |
Nov 13, 2007 | 32.62 | 33.03 | 32.60 | 33.03 | 2,421,932 | +0.37(+1.13%) |
Nov 12, 2007 | 32.85 | 33.02 | 32.50 | 32.66 | 4,253,125 | -0.18(-0.55%) |
Nov 09, 2007 | 32.62 | 33.29 | 32.62 | 32.84 | 3,905,194 | -0.13(-0.38%) |
Nov 08, 2007 | 32.44 | 33.09 | 32.42 | 32.97 | 4,400,250 | +0.48(+1.47%) |
Nov 07, 2007 | 32.28 | 32.94 | 32.28 | 32.49 | 2,980,980 | -0.26(-0.79%) |
Nov 06, 2007 | 32.62 | 32.90 | 32.48 | 32.75 | 2,762,036 | +0.10(+0.31%) |
Nov 05, 2007 | 32.95 | 33.06 | 32.48 | 32.65 | 3,838,553 | -0.31(-0.95%) |
Nov 02, 2007 | 32.93 | 33.03 | 32.69 | 32.96 | 3,104,980 | +0.09(+0.29%) |
Nov 01, 2007 | 32.91 | 33.20 | 32.83 | 32.87 | 4,556,097 | -0.23(-0.68%) |
Oct 31, 2007 | 32.59 | 33.11 | 32.35 | 33.09 | 4,077,549 | +0.51(+1.58%) |
Oct 30, 2007 | 32.92 | 33.31 | 32.37 | 32.58 | 6,483,849 | -0.71(-2.15%) |
Oct 29, 2007 | 33.54 | 33.61 | 32.60 | 33.29 | 8,456,425 | -0.83(-2.44%) |
Oct 26, 2007 | 34.15 | 34.48 | 33.86 | 34.13 | 3,223,022 | +0.10(+0.29%) |
Oct 25, 2007 | 34.12 | 34.12 | 33.88 | 34.03 | 3,143,742 | -0.04(-0.11%) |
Oct 24, 2007 | 33.90 | 34.22 | 33.73 | 34.07 | 3,470,431 | +0.06(+0.18%) |
Oct 23, 2007 | 33.54 | 34.04 | 33.34 | 34.00 | 3,070,046 | +0.26(+0.76%) |
Oct 22, 2007 | 33.32 | 33.88 | 33.31 | 33.75 | 2,217,273 | +0.21(+0.62%) |
Oct 19, 2007 | 33.68 | 33.99 | 33.54 | 33.54 | 2,731,234 | -0.33(-0.96%) |
Oct 18, 2007 | 34.07 | 34.35 | 33.78 | 33.86 | 2,790,254 | -0.29(-0.84%) |
Oct 17, 2007 | 34.40 | 34.45 | 34.03 | 34.15 | 2,519,875 | -0.04(-0.11%) |
Oct 16, 2007 | 34.15 | 34.40 | 34.04 | 34.19 | 2,509,506 | +0.08(+0.24%) |
Oct 15, 2007 | 34.35 | 34.56 | 33.98 | 34.11 | 2,182,020 | -0.36(-1.05%) |
Oct 12, 2007 | 34.21 | 34.54 | 34.12 | 34.47 | 1,912,087 | +0.39(+1.16%) |
Oct 11, 2007 | 34.60 | 34.70 | 33.97 | 34.08 | 2,685,293 | -0.46(-1.34%) |
Oct 10, 2007 | 34.60 | 34.74 | 34.44 | 34.54 | 1,070,193 | -0.16(-0.45%) |
Oct 09, 2007 | 34.48 | 34.70 | 34.42 | 34.70 | 1,766,959 | +0.22(+0.64%) |
Oct 08, 2007 | 34.61 | 34.72 | 34.39 | 34.48 | 1,482,223 | -0.08(-0.24%) |
Oct 05, 2007 | 34.60 | 34.73 | 34.42 | 34.56 | 1,587,663 | +0.09(+0.25%) |
Oct 04, 2007 | 34.31 | 34.59 | 34.31 | 34.47 | 1,848,153 | +0.20(+0.59%) |
Oct 03, 2007 | 34.71 | 34.76 | 34.18 | 34.27 | 2,193,664 | -0.55(-1.58%) |
Oct 02, 2007 | 35.04 | 35.11 | 34.59 | 34.82 | 2,571,717 | -0.24(-0.70%) |
Oct 01, 2007 | 35.04 | 35.30 | 34.98 | 35.07 | 1,897,603 | -0.04(-0.11%) |
Sep 28, 2007 | 35.04 | 35.14 | 34.87 | 35.11 | 1,534,704 | +0.11(+0.32%) |
Sep 27, 2007 | 34.79 | 35.08 | 34.74 | 34.99 | 2,512,058 | +0.22(+0.63%) |
Sep 26, 2007 | 34.57 | 35.07 | 34.52 | 34.77 | 2,358,285 | +0.34(+0.98%) |
Sep 25, 2007 | 34.54 | 34.81 | 34.35 | 34.44 | 3,610,486 | -0.50(-1.44%) |
Sep 24, 2007 | 35.09 | 35.19 | 34.80 | 34.94 | 2,717,196 | -0.16(-0.46%) |
Sep 21, 2007 | 35.64 | 35.66 | 34.97 | 35.10 | 6,740,191 | -0.21(-0.60%) |
Sep 20, 2007 | 35.28 | 35.55 | 35.23 | 35.31 | 2,465,320 | +0.11(+0.32%) |
Sep 19, 2007 | 35.42 | 35.55 | 34.80 | 35.20 | 4,361,780 | -0.16(-0.46%) |
Sep 18, 2007 | 35.31 | 35.55 | 35.11 | 35.36 | 3,940,844 | +0.16(+0.46%) |
Sep 17, 2007 | 35.09 | 35.47 | 34.92 | 35.20 | 3,169,265 | +0.00(+0.00%) |
Sep 14, 2007 | 34.68 | 35.24 | 34.66 | 35.20 | 2,396,409 | +0.43(+1.23%) |
Sep 13, 2007 | 34.97 | 34.98 | 34.64 | 34.77 | 2,125,392 | -0.10(-0.29%) |
Sep 12, 2007 | 34.67 | 35.03 | 34.64 | 34.87 | 2,964,446 | -0.01(-0.04%) |
Sep 11, 2007 | 34.45 | 34.91 | 34.42 | 34.89 | 2,079,929 | +0.50(+1.46%) |
Sep 10, 2007 | 34.25 | 34.54 | 33.86 | 34.39 | 2,301,976 | +0.16(+0.46%) |
Sep 07, 2007 | 34.32 | 34.79 | 34.11 | 34.23 | 3,141,030 | -0.30(-0.87%) |
Sep 06, 2007 | 34.35 | 34.79 | 34.27 | 34.53 | 1,569,797 | +0.29(+0.84%) |
Sep 05, 2007 | 34.44 | 34.64 | 34.12 | 34.24 | 2,374,396 | -0.46(-1.34%) |
Sep 04, 2007 | 34.48 | 34.79 | 34.37 | 34.70 | 2,141,981 | +0.27(+0.78%) |
Aug 31, 2007 | 34.40 | 34.63 | 34.28 | 34.44 | 2,753,885 | +0.24(+0.72%) |
Aug 30, 2007 | 33.95 | 34.41 | 33.78 | 34.19 | 2,259,226 | +0.04(+0.11%) |
Aug 29, 2007 | 33.82 | 34.15 | 33.80 | 34.15 | 2,131,294 | +0.36(+1.08%) |
Aug 28, 2007 | 34.37 | 34.56 | 33.77 | 33.79 | 2,387,476 | -0.73(-2.12%) |
Aug 27, 2007 | 34.12 | 34.67 | 34.12 | 34.52 | 2,349,831 | +0.29(+0.86%) |
Aug 24, 2007 | 34.04 | 34.30 | 33.88 | 34.23 | 1,824,066 | +0.27(+0.79%) |
Aug 23, 2007 | 34.10 | 34.16 | 33.71 | 33.96 | 2,332,443 | +0.11(+0.31%) |
Aug 22, 2007 | 33.88 | 33.98 | 33.55 | 33.85 | 3,429,595 | +0.26(+0.78%) |
Aug 21, 2007 | 33.54 | 33.90 | 33.30 | 33.59 | 2,242,476 | -0.18(-0.52%) |
Aug 20, 2007 | 34.07 | 34.39 | 33.58 | 33.76 | 2,545,397 | -0.21(-0.63%) |
Aug 17, 2007 | 34.57 | 34.69 | 33.82 | 33.98 | 3,848,943 | +0.18(+0.54%) |
Aug 16, 2007 | 33.37 | 34.07 | 33.23 | 33.80 | 6,015,218 | +0.38(+1.14%) |
Aug 15, 2007 | 33.47 | 33.80 | 33.38 | 33.41 | 4,074,662 | +0.01(+0.04%) |
Aug 14, 2007 | 33.36 | 33.66 | 33.29 | 33.40 | 2,832,048 | +0.03(+0.09%) |
Aug 13, 2007 | 33.48 | 33.56 | 32.77 | 33.37 | 3,129,067 | -0.06(-0.17%) |
Aug 10, 2007 | 33.28 | 33.71 | 33.26 | 33.43 | 5,545,255 | -0.27(-0.80%) |
Aug 09, 2007 | 34.59 | 34.81 | 33.70 | 33.70 | 4,306,772 | -1.03(-2.98%) |
Aug 08, 2007 | 34.29 | 35.09 | 34.25 | 34.73 | 6,037,044 | +0.55(+1.60%) |
Aug 07, 2007 | 34.12 | 34.44 | 33.83 | 34.18 | 4,822,732 | -0.15(-0.44%) |
Aug 06, 2007 | 33.03 | 34.34 | 33.03 | 34.34 | 4,967,783 | +1.16(+3.50%) |
Aug 03, 2007 | 33.40 | 33.46 | 32.70 | 33.18 | 5,215,717 | +0.48(+1.46%) |
Aug 02, 2007 | 32.25 | 32.85 | 32.25 | 32.70 | 3,257,180 | -0.03(-0.08%) |
Aug 01, 2007 | 31.98 | 32.75 | 31.98 | 32.72 | 5,369,490 | +0.24(+0.75%) |
Jul 31, 2007 | 32.82 | 32.87 | 32.45 | 32.48 | 4,541,755 | -0.18(-0.54%) |
Jul 30, 2007 | 32.60 | 32.76 | 32.42 | 32.66 | 5,468,236 | +0.09(+0.27%) |
Jul 27, 2007 | 32.80 | 33.13 | 32.30 | 32.57 | 6,207,128 | +0.03(+0.08%) |
Jul 26, 2007 | 32.60 | 32.99 | 32.49 | 32.54 | 7,603,382 | -0.01(-0.02%) |
Jul 25, 2007 | 32.00 | 32.71 | 32.00 | 32.55 | 4,174,256 | +0.09(+0.29%) |
Jul 24, 2007 | 32.55 | 32.71 | 32.38 | 32.45 | 4,629,634 | -0.28(-0.84%) |
Jul 23, 2007 | 32.64 | 32.83 | 32.55 | 32.73 | 2,404,226 | +0.28(+0.87%) |
Jul 20, 2007 | 32.61 | 32.69 | 32.39 | 32.45 | 3,484,149 | -0.27(-0.82%) |
Jul 19, 2007 | 32.48 | 32.76 | 32.43 | 32.72 | 1,792,003 | +0.28(+0.85%) |
Jul 18, 2007 | 32.17 | 32.50 | 32.12 | 32.44 | 4,398,156 | +0.24(+0.74%) |
Jul 17, 2007 | 32.26 | 32.50 | 32.18 | 32.20 | 3,593,617 | -0.37(-1.14%) |
Jul 16, 2007 | 32.69 | 32.79 | 32.56 | 32.57 | 1,803,128 | -0.17(-0.52%) |
Jul 13, 2007 | 32.69 | 32.84 | 32.44 | 32.74 | 2,369,930 | -0.01(-0.04%) |
Jul 12, 2007 | 32.40 | 32.76 | 32.22 | 32.76 | 2,383,489 | +0.47(+1.46%) |
Jul 11, 2007 | 32.17 | 32.35 | 32.13 | 32.29 | 1,938,598 | +0.10(+0.31%) |
Jul 10, 2007 | 32.34 | 32.43 | 32.12 | 32.18 | 1,866,018 | -0.21(-0.64%) |
Jul 09, 2007 | 32.47 | 32.62 | 32.30 | 32.39 | 1,483,020 | -0.01(-0.04%) |
Jul 06, 2007 | 32.44 | 32.44 | 32.11 | 32.40 | 1,937,003 | -0.16(-0.48%) |
Jul 05, 2007 | 32.19 | 32.69 | 32.19 | 32.56 | 2,449,369 | +0.28(+0.85%) |
Jul 03, 2007 | 32.46 | 32.49 | 32.26 | 32.29 | 1,189,192 | -0.16(-0.50%) |
Jul 02, 2007 | 32.49 | 32.69 | 32.40 | 32.45 | 2,482,069 | -0.02(-0.06%) |
Jun 29, 2007 | 32.31 | 32.56 | 32.23 | 32.47 | 2,987,426 | +0.16(+0.49%) |
Jun 28, 2007 | 32.65 | 32.44 | 32.00 | 32.31 | 2,778,193 | +0.09(+0.27%) |
Jun 27, 2007 | 32.27 | 32.53 | 32.19 | 32.22 | 4,196,905 | -0.17(-0.52%) |
Jun 26, 2007 | 32.64 | 32.69 | 32.28 | 32.39 | 3,646,377 | -0.14(-0.44%) |
Jun 25, 2007 | 32.17 | 32.65 | 32.05 | 32.54 | 4,085,844 | +0.34(+1.05%) |
Jun 22, 2007 | 32.49 | 32.60 | 32.16 | 32.20 | 3,088,071 | -0.29(-0.91%) |
Jun 21, 2007 | 32.35 | 32.69 | 32.36 | 32.49 | 2,938,659 | +0.14(+0.45%) |
Jun 20, 2007 | 32.60 | 32.64 | 32.34 | 32.35 | 4,719,282 | -0.20(-0.62%) |
Jun 19, 2007 | 32.55 | 32.66 | 32.47 | 32.55 | 4,573,644 | +0.00(+0.00%) |
Jun 18, 2007 | 32.72 | 32.78 | 32.49 | 32.55 | 3,207,070 | -0.16(-0.48%) |
Jun 15, 2007 | 32.69 | 32.91 | 32.64 | 32.71 | 2,876,393 | +0.04(+0.13%) |
Jun 14, 2007 | 32.64 | 32.75 | 32.56 | 32.66 | 2,657,218 | -0.04(-0.11%) |
Jun 13, 2007 | 32.59 | 32.78 | 32.48 | 32.70 | 3,827,109 | +0.32(+0.99%) |
Jun 12, 2007 | 32.59 | 32.78 | 32.38 | 32.38 | 2,617,977 | -0.50(-1.53%) |
Jun 11, 2007 | 32.62 | 32.96 | 32.44 | 32.88 | 4,913,249 | +0.25(+0.77%) |
Jun 08, 2007 | 32.32 | 32.64 | 32.10 | 32.63 | 3,141,030 | +0.13(+0.39%) |
Jun 07, 2007 | 32.99 | 33.06 | 32.49 | 32.50 | 3,314,743 | -0.65(-1.97%) |
Jun 06, 2007 | 33.16 | 33.32 | 33.00 | 33.16 | 3,070,813 | -0.08(-0.23%) |
Jun 05, 2007 | 34.19 | 33.70 | 33.20 | 33.23 | 4,975,306 | -0.65(-1.91%) |
Jun 04, 2007 | 33.78 | 33.97 | 33.66 | 33.88 | 2,076,899 | -0.18(-0.52%) |
Jun 01, 2007 | 33.88 | 34.12 | 33.86 | 34.05 | 2,923,450 | +0.21(+0.63%) |
May 31, 2007 | 33.82 | 33.93 | 33.56 | 33.84 | 2,226,257 | +0.02(+0.06%) |
May 30, 2007 | 33.53 | 33.82 | 33.26 | 33.82 | 2,996,226 | +0.11(+0.32%) |
May 29, 2007 | 33.53 | 34.10 | 33.51 | 33.71 | 2,263,373 | +0.18(+0.54%) |
May 25, 2007 | 33.48 | 33.78 | 33.47 | 33.53 | 1,495,144 | +0.09(+0.26%) |
May 24, 2007 | 33.31 | 33.83 | 33.38 | 33.44 | 2,285,067 | +0.14(+0.41%) |
May 23, 2007 | 33.68 | 33.70 | 33.30 | 33.31 | 1,475,364 | -0.31(-0.91%) |
May 22, 2007 | 33.60 | 33.72 | 33.43 | 33.61 | 1,246,618 | +0.01(+0.04%) |
May 21, 2007 | 33.56 | 33.69 | 33.50 | 33.60 | 2,145,018 | -0.03(-0.09%) |
May 18, 2007 | 33.43 | 33.66 | 33.40 | 33.63 | 2,107,526 | +0.23(+0.68%) |
May 17, 2007 | 33.59 | 33.58 | 33.36 | 33.41 | 2,442,031 | -0.18(-0.54%) |
May 16, 2007 | 33.23 | 33.62 | 33.21 | 33.59 | 1,735,375 | +0.38(+1.15%) |
May 15, 2007 | 33.41 | 33.47 | 33.18 | 33.21 | 2,235,298 | -0.21(-0.62%) |
May 14, 2007 | 33.27 | 33.58 | 33.19 | 33.41 | 1,845,919 | +0.14(+0.43%) |
May 11, 2007 | 33.41 | 33.41 | 33.11 | 33.27 | 2,150,633 | -0.11(-0.32%) |
May 10, 2007 | 33.80 | 33.80 | 33.05 | 33.38 | 2,446,976 | -0.55(-1.61%) |
May 09, 2007 | 33.66 | 33.94 | 33.66 | 33.92 | 4,134,177 | +0.32(+0.95%) |
May 08, 2007 | 33.33 | 33.75 | 33.33 | 33.60 | 2,178,670 | +0.16(+0.49%) |
May 07, 2007 | 33.36 | 33.53 | 33.33 | 33.44 | 1,032,387 | +0.08(+0.24%) |
May 04, 2007 | 33.14 | 33.41 | 32.99 | 33.36 | 1,632,327 | +0.22(+0.66%) |
May 03, 2007 | 33.20 | 33.23 | 32.84 | 33.14 | 3,241,267 | -0.08(-0.23%) |
May 02, 2007 | 33.44 | 33.44 | 33.04 | 33.21 | 2,521,470 | -0.24(-0.73%) |
May 01, 2007 | 33.30 | 33.51 | 33.12 | 33.46 | 1,892,938 | +0.29(+0.87%) |
Apr 30, 2007 | 33.79 | 33.85 | 33.17 | 33.17 | 3,281,604 | -0.11(-0.32%) |
Apr 27, 2007 | 33.08 | 33.31 | 32.92 | 33.28 | 1,714,000 | +0.20(+0.61%) |
Apr 26, 2007 | 32.66 | 33.16 | 32.66 | 33.08 | 1,693,578 | -0.09(-0.26%) |
Apr 25, 2007 | 33.06 | 33.18 | 32.91 | 33.16 | 1,249,991 | +0.21(+0.63%) |
Apr 24, 2007 | 33.00 | 33.08 | 32.85 | 32.96 | 1,082,271 | +0.02(+0.06%) |
Apr 23, 2007 | 32.91 | 33.07 | 32.85 | 32.94 | 1,122,355 | +0.00(+0.00%) |
Apr 20, 2007 | 32.78 | 32.95 | 32.67 | 32.94 | 2,235,204 | +0.38(+1.17%) |
Apr 19, 2007 | 33.23 | 33.23 | 32.51 | 32.55 | 1,606,007 | -0.24(-0.73%) |
Apr 18, 2007 | 32.76 | 32.84 | 32.60 | 32.79 | 1,428,785 | +0.04(+0.11%) |
Apr 17, 2007 | 32.62 | 32.91 | 32.60 | 32.76 | 2,064,616 | +0.15(+0.46%) |
Apr 16, 2007 | 32.40 | 32.61 | 32.35 | 32.60 | 1,720,540 | +0.28(+0.87%) |
Apr 13, 2007 | 32.29 | 32.40 | 32.25 | 32.32 | 1,670,930 | +0.06(+0.19%) |
Apr 12, 2007 | 32.09 | 32.39 | 32.08 | 32.26 | 1,598,749 | -0.04(-0.14%) |
Apr 11, 2007 | 32.35 | 32.43 | 32.22 | 32.30 | 1,955,462 | -0.18(-0.54%) |
Apr 10, 2007 | 32.35 | 32.55 | 32.34 | 32.48 | 1,491,634 | +0.02(+0.06%) |
Apr 09, 2007 | 32.51 | 32.57 | 32.40 | 32.46 | 1,524,973 | +0.01(+0.02%) |
Apr 05, 2007 | 32.52 | 32.58 | 32.42 | 32.45 | 1,780,996 | -0.12(-0.37%) |
Apr 04, 2007 | 32.64 | 32.69 | 32.53 | 32.57 | 2,074,665 | -0.07(-0.21%) |
Apr 03, 2007 | 32.60 | 32.70 | 32.50 | 32.64 | 2,382,930 | +0.11(+0.33%) |
Apr 02, 2007 | 32.20 | 32.64 | 32.17 | 32.54 | 3,569,490 | +0.29(+0.91%) |
Mar 30, 2007 | 32.19 | 32.52 | 31.95 | 32.24 | 2,128,263 | +0.16(+0.49%) |
Mar 29, 2007 | 32.44 | 32.44 | 31.90 | 32.08 | 2,052,333 | +0.04(+0.14%) |
Mar 28, 2007 | 32.17 | 32.34 | 31.99 | 32.04 | 1,744,225 | -0.21(-0.64%) |
Mar 27, 2007 | 32.32 | 32.32 | 32.01 | 32.25 | 1,557,195 | -0.07(-0.21%) |
Mar 26, 2007 | 32.38 | 32.38 | 32.06 | 32.32 | 1,852,140 | -0.12(-0.37%) |
Mar 23, 2007 | 32.53 | 32.56 | 32.35 | 32.44 | 1,401,029 | -0.09(-0.27%) |
Mar 22, 2007 | 32.29 | 32.61 | 32.29 | 32.52 | 2,021,228 | +0.12(+0.37%) |
Mar 21, 2007 | 32.11 | 32.47 | 31.97 | 32.40 | 1,803,145 | +0.25(+0.78%) |
Mar 20, 2007 | 31.90 | 32.18 | 31.90 | 32.15 | 1,697,729 | +0.17(+0.53%) |
Mar 19, 2007 | 31.75 | 32.07 | 31.73 | 31.98 | 3,501,377 | +0.29(+0.93%) |
Mar 16, 2007 | 32.03 | 32.07 | 31.58 | 31.69 | 2,897,928 | -0.32(-1.00%) |
Mar 15, 2007 | 31.71 | 32.02 | 31.60 | 32.01 | 2,153,052 | +0.24(+0.77%) |
Mar 14, 2007 | 31.88 | 32.07 | 31.47 | 31.76 | 3,657,543 | +0.08(+0.26%) |
Mar 13, 2007 | 31.90 | 31.97 | 31.60 | 31.68 | 5,110,256 | -0.22(-0.69%) |
Mar 12, 2007 | 31.76 | 31.97 | 31.60 | 31.90 | 2,288,736 | +0.26(+0.83%) |
Mar 09, 2007 | 31.67 | 31.84 | 31.45 | 31.64 | 3,129,386 | +0.09(+0.30%) |
Mar 08, 2007 | 31.33 | 31.63 | 31.30 | 31.55 | 3,251,575 | +0.29(+0.92%) |
Mar 07, 2007 | 31.31 | 31.48 | 31.18 | 31.26 | 3,264,815 | +0.30(+0.97%) |
Mar 06, 2007 | 30.95 | 31.07 | 30.82 | 30.96 | 2,588,626 | +0.08(+0.24%) |
Mar 05, 2007 | 30.72 | 31.10 | 30.66 | 30.88 | 3,032,719 | +0.01(+0.04%) |
Mar 02, 2007 | 31.04 | 31.26 | 30.87 | 30.87 | 2,758,670 | -0.28(-0.91%) |
Mar 01, 2007 | 31.08 | 31.26 | 30.84 | 31.15 | 3,354,279 | -0.09(-0.30%) |
Feb 28, 2007 | 30.79 | 31.29 | 30.79 | 31.24 | 4,529,139 | +0.48(+1.55%) |
Feb 27, 2007 | 31.23 | 31.51 | 30.65 | 30.77 | 4,447,786 | -0.80(-2.52%) |
Feb 26, 2007 | 31.31 | 31.61 | 31.29 | 31.56 | 2,759,685 | +0.32(+1.02%) |
Feb 23, 2007 | 31.16 | 31.36 | 31.09 | 31.24 | 2,952,323 | +0.04(+0.14%) |
Feb 22, 2007 | 31.18 | 31.38 | 31.12 | 31.20 | 2,509,825 | +0.25(+0.81%) |
Feb 21, 2007 | 31.09 | 31.09 | 30.89 | 30.95 | 2,356,052 | -0.13(-0.40%) |
Feb 20, 2007 | 31.12 | 31.38 | 30.91 | 31.08 | 3,402,318 | -0.13(-0.42%) |
Feb 16, 2007 | 30.84 | 31.27 | 30.78 | 31.21 | 3,865,393 | +0.29(+0.93%) |
Feb 15, 2007 | 31.04 | 31.24 | 30.90 | 30.92 | 2,551,140 | -0.19(-0.62%) |
Feb 14, 2007 | 30.76 | 31.19 | 30.76 | 31.11 | 3,173,902 | +0.37(+1.20%) |
Feb 13, 2007 | 30.66 | 30.87 | 30.65 | 30.74 | 3,026,043 | +0.05(+0.16%) |
Feb 12, 2007 | 30.77 | 30.81 | 30.65 | 30.69 | 3,838,782 | +0.04(+0.14%) |
Feb 09, 2007 | 30.77 | 30.87 | 30.59 | 30.65 | 2,792,647 | -0.06(-0.20%) |
Feb 08, 2007 | 30.72 | 30.76 | 30.52 | 30.71 | 2,661,046 | +0.00(+0.00%) |
Feb 07, 2007 | 30.76 | 30.77 | 30.55 | 30.71 | 2,488,769 | +0.01(+0.02%) |
Feb 06, 2007 | 30.79 | 30.83 | 30.66 | 30.71 | 3,519,881 | -0.01(-0.04%) |
Feb 05, 2007 | 30.77 | 30.86 | 30.64 | 30.72 | 3,618,462 | +0.01(+0.04%) |
Feb 02, 2007 | 31.02 | 31.08 | 30.69 | 30.71 | 3,516,850 | -0.26(-0.83%) |