Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.50 | 43.85 | 42.03 | 43.56 | 12,678,723 | +1.42(+3.37%) |
Oct 30, 2007 | 43.87 | 43.96 | 42.04 | 42.14 | 11,374,696 | -2.16(-4.88%) |
Oct 29, 2007 | 44.92 | 45.06 | 44.17 | 44.31 | 9,830,669 | -0.34(-0.76%) |
Oct 26, 2007 | 44.15 | 45.06 | 44.12 | 44.65 | 11,687,749 | +1.09(+2.49%) |
Oct 25, 2007 | 43.09 | 44.04 | 42.70 | 43.56 | 9,924,447 | +0.77(+1.80%) |
Oct 24, 2007 | 41.69 | 42.94 | 41.66 | 42.79 | 12,837,050 | +0.68(+1.62%) |
Oct 23, 2007 | 42.06 | 42.62 | 41.33 | 42.11 | 9,041,478 | +0.98(+2.38%) |
Oct 22, 2007 | 40.45 | 41.49 | 40.40 | 41.13 | 10,879,358 | -0.95(-2.26%) |
Oct 19, 2007 | 43.97 | 44.07 | 41.90 | 42.09 | 12,968,177 | -2.16(-4.89%) |
Oct 18, 2007 | 44.04 | 44.40 | 43.83 | 44.25 | 8,298,689 | +0.22(+0.50%) |
Oct 17, 2007 | 45.07 | 45.10 | 43.71 | 44.03 | 8,999,770 | -0.54(-1.20%) |
Oct 16, 2007 | 43.61 | 44.79 | 43.26 | 44.57 | 12,848,821 | +0.96(+2.20%) |
Oct 15, 2007 | 44.16 | 44.52 | 43.47 | 43.61 | 10,956,235 | -0.06(-0.13%) |
Oct 12, 2007 | 43.06 | 43.87 | 42.81 | 43.66 | 6,621,314 | +0.91(+2.14%) |
Oct 11, 2007 | 42.77 | 44.16 | 42.30 | 42.75 | 10,911,218 | +0.36(+0.85%) |
Oct 10, 2007 | 41.64 | 42.57 | 41.56 | 42.39 | 5,574,899 | +0.18(+0.43%) |
Oct 09, 2007 | 41.22 | 42.27 | 41.07 | 42.21 | 7,041,270 | +1.09(+2.65%) |
Oct 08, 2007 | 41.23 | 41.63 | 40.94 | 41.11 | 6,650,522 | -0.78(-1.87%) |
Oct 05, 2007 | 41.77 | 42.04 | 41.52 | 41.90 | 8,358,446 | +0.37(+0.88%) |
Oct 04, 2007 | 40.38 | 41.77 | 39.93 | 41.53 | 15,993,145 | +1.09(+2.70%) |
Oct 03, 2007 | 40.89 | 40.99 | 40.12 | 40.44 | 8,515,686 | -0.73(-1.78%) |
Oct 02, 2007 | 41.61 | 41.68 | 40.75 | 41.17 | 9,542,864 | -0.56(-1.35%) |
Oct 01, 2007 | 40.45 | 41.80 | 40.39 | 41.73 | 11,876,215 | +1.31(+3.23%) |
Sep 28, 2007 | 40.87 | 41.25 | 40.17 | 40.43 | 7,377,925 | -0.39(-0.96%) |
Sep 27, 2007 | 40.57 | 41.10 | 40.35 | 40.82 | 11,036,145 | +0.52(+1.30%) |
Sep 26, 2007 | 40.09 | 40.40 | 39.71 | 40.29 | 13,814,769 | +0.59(+1.48%) |
Sep 25, 2007 | 39.79 | 39.86 | 39.33 | 39.71 | 7,808,693 | -0.47(-1.18%) |
Sep 24, 2007 | 40.37 | 40.58 | 39.94 | 40.18 | 9,178,648 | -0.45(-1.12%) |
Sep 21, 2007 | 40.79 | 40.93 | 40.30 | 40.64 | 7,686,191 | +0.33(+0.83%) |
Sep 20, 2007 | 40.56 | 40.62 | 40.05 | 40.30 | 7,577,952 | -0.26(-0.64%) |
Sep 19, 2007 | 40.55 | 41.55 | 40.47 | 40.56 | 10,449,354 | +0.33(+0.82%) |
Sep 18, 2007 | 38.50 | 40.45 | 38.37 | 40.23 | 10,742,724 | +1.73(+4.49%) |
Sep 17, 2007 | 38.45 | 38.80 | 38.27 | 38.50 | 6,559,974 | -0.05(-0.13%) |
Sep 14, 2007 | 39.18 | 39.20 | 38.34 | 38.55 | 8,247,015 | -0.62(-1.59%) |
Sep 13, 2007 | 38.38 | 39.49 | 38.24 | 39.18 | 8,615,771 | +0.79(+2.05%) |
Sep 12, 2007 | 37.66 | 38.86 | 37.65 | 38.39 | 13,372,015 | +0.60(+1.59%) |
Sep 11, 2007 | 37.02 | 37.81 | 36.61 | 37.79 | 8,481,290 | +0.77(+2.08%) |
Sep 10, 2007 | 36.92 | 37.46 | 35.87 | 37.02 | 8,946,670 | -0.22(-0.59%) |
Sep 07, 2007 | 36.79 | 37.66 | 36.72 | 37.24 | 9,098,996 | -0.04(-0.12%) |
Sep 06, 2007 | 36.67 | 37.72 | 36.96 | 37.29 | 8,391,219 | +0.46(+1.25%) |
Sep 05, 2007 | 36.38 | 36.91 | 36.29 | 36.82 | 8,590,185 | +0.22(+0.60%) |
Sep 04, 2007 | 35.77 | 36.94 | 35.71 | 36.60 | 7,980,772 | +0.84(+2.35%) |
Aug 31, 2007 | 36.05 | 36.35 | 35.71 | 35.76 | 5,460,760 | +0.20(+0.55%) |
Aug 30, 2007 | 35.48 | 35.96 | 35.05 | 35.57 | 5,441,581 | +0.09(+0.25%) |
Aug 29, 2007 | 35.05 | 35.64 | 34.61 | 35.48 | 11,696,309 | +0.98(+2.85%) |
Aug 28, 2007 | 35.30 | 35.55 | 34.45 | 34.50 | 10,301,755 | -1.06(-2.98%) |
Aug 27, 2007 | 35.61 | 35.90 | 35.33 | 35.56 | 4,124,032 | -0.23(-0.65%) |
Aug 24, 2007 | 34.86 | 35.90 | 34.82 | 35.79 | 6,494,074 | +1.05(+3.03%) |
Aug 23, 2007 | 34.67 | 35.48 | 34.33 | 34.74 | 6,368,378 | +0.07(+0.20%) |
Aug 22, 2007 | 34.69 | 35.20 | 34.22 | 34.67 | 8,656,600 | +0.25(+0.71%) |
Aug 21, 2007 | 34.72 | 35.01 | 33.95 | 34.42 | 7,033,477 | -0.30(-0.87%) |
Aug 20, 2007 | 33.96 | 35.03 | 33.81 | 34.72 | 8,473,048 | +0.45(+1.31%) |
Aug 17, 2007 | 34.63 | 34.76 | 33.35 | 34.28 | 12,565,408 | +0.78(+2.32%) |
Aug 16, 2007 | 34.18 | 33.68 | 31.96 | 33.50 | 17,998,906 | -0.68(-1.99%) |
Aug 15, 2007 | 35.01 | 35.42 | 34.04 | 34.18 | 9,312,684 | -0.67(-1.92%) |
Aug 14, 2007 | 35.61 | 35.64 | 34.79 | 34.85 | 9,082,670 | -0.23(-0.65%) |
Aug 13, 2007 | 35.10 | 35.73 | 35.01 | 35.08 | 5,889,049 | -0.03(-0.07%) |
Aug 10, 2007 | 34.08 | 35.36 | 33.75 | 35.10 | 10,972,402 | +0.66(+1.90%) |
Aug 09, 2007 | 34.70 | 35.20 | 34.07 | 34.45 | 12,195,609 | -1.11(-3.12%) |
Aug 08, 2007 | 35.39 | 36.15 | 34.97 | 35.56 | 9,863,163 | +0.64(+1.82%) |
Aug 07, 2007 | 34.25 | 35.39 | 33.76 | 34.92 | 11,936,607 | +0.67(+1.95%) |
Aug 06, 2007 | 34.87 | 34.98 | 33.60 | 34.25 | 16,988,100 | -0.88(-2.51%) |
Aug 03, 2007 | 35.30 | 35.94 | 35.05 | 35.13 | 12,717,893 | -0.81(-2.25%) |
Aug 02, 2007 | 36.24 | 36.33 | 35.30 | 35.94 | 11,218,248 | -0.15(-0.42%) |
Aug 01, 2007 | 35.78 | 36.73 | 35.11 | 36.09 | 14,177,335 | +0.31(+0.86%) |
Jul 31, 2007 | 36.59 | 36.99 | 35.70 | 35.78 | 11,027,088 | -0.44(-1.20%) |
Jul 30, 2007 | 36.35 | 36.43 | 35.42 | 36.22 | 10,721,101 | +0.32(+0.90%) |
Jul 27, 2007 | 36.73 | 36.76 | 35.25 | 35.90 | 14,491,757 | -0.80(-2.18%) |
Jul 26, 2007 | 37.73 | 38.01 | 35.80 | 36.70 | 16,551,453 | -1.61(-4.20%) |
Jul 25, 2007 | 37.70 | 38.40 | 36.41 | 38.31 | 11,439,367 | +0.98(+2.62%) |
Jul 24, 2007 | 38.33 | 38.48 | 36.95 | 37.33 | 10,054,706 | -1.39(-3.58%) |
Jul 23, 2007 | 39.52 | 39.55 | 38.26 | 38.72 | 7,939,501 | -0.46(-1.18%) |
Jul 20, 2007 | 39.10 | 39.52 | 38.77 | 39.18 | 9,548,961 | -0.09(-0.22%) |
Jul 19, 2007 | 39.48 | 39.49 | 39.07 | 39.27 | 8,053,635 | +0.20(+0.50%) |
Jul 18, 2007 | 38.04 | 39.24 | 37.85 | 39.07 | 10,998,390 | +1.05(+2.75%) |
Jul 17, 2007 | 39.19 | 39.58 | 37.96 | 38.02 | 12,484,252 | -0.80(-2.06%) |
Jul 16, 2007 | 40.12 | 40.12 | 38.35 | 38.82 | 10,443,642 | -1.30(-3.24%) |
Jul 13, 2007 | 38.89 | 40.55 | 38.84 | 40.12 | 11,404,421 | +1.17(+3.00%) |
Jul 12, 2007 | 38.47 | 39.06 | 37.67 | 38.96 | 9,855,607 | +1.29(+3.42%) |
Jul 11, 2007 | 37.64 | 37.83 | 37.41 | 37.67 | 7,930,950 | -0.05(-0.13%) |
Jul 10, 2007 | 37.98 | 38.33 | 37.70 | 37.72 | 8,029,786 | -0.54(-1.40%) |
Jul 09, 2007 | 37.84 | 38.52 | 37.59 | 38.26 | 8,843,194 | +0.55(+1.46%) |
Jul 06, 2007 | 37.88 | 37.89 | 37.44 | 37.71 | 5,986,500 | +0.20(+0.52%) |
Jul 05, 2007 | 37.02 | 37.71 | 36.94 | 37.51 | 7,405,496 | +0.42(+1.12%) |
Jul 03, 2007 | 37.12 | 37.35 | 37.05 | 37.10 | 3,087,261 | +0.05(+0.14%) |
Jul 02, 2007 | 36.52 | 37.05 | 36.59 | 37.05 | 6,370,145 | +0.53(+1.45%) |
Jun 29, 2007 | 36.57 | 37.08 | 36.26 | 36.52 | 9,108,476 | +0.38(+1.05%) |
Jun 28, 2007 | 36.09 | 36.54 | 36.02 | 36.14 | 8,470,908 | +0.30(+0.83%) |
Jun 27, 2007 | 34.93 | 35.99 | 34.36 | 35.84 | 12,456,084 | +0.58(+1.65%) |
Jun 26, 2007 | 36.49 | 36.69 | 35.06 | 35.26 | 13,405,415 | -1.16(-3.19%) |
Jun 25, 2007 | 36.78 | 36.95 | 36.19 | 36.42 | 9,310,450 | -0.67(-1.82%) |
Jun 22, 2007 | 37.10 | 37.30 | 36.59 | 37.10 | 12,760,272 | +0.18(+0.48%) |
Jun 21, 2007 | 36.03 | 36.99 | 36.31 | 36.92 | 8,596,367 | +0.89(+2.47%) |
Jun 20, 2007 | 36.84 | 37.06 | 35.94 | 36.03 | 11,770,966 | -1.26(-3.37%) |
Jun 19, 2007 | 37.47 | 37.50 | 37.05 | 37.29 | 7,569,076 | -0.18(-0.47%) |
Jun 18, 2007 | 37.44 | 37.68 | 37.38 | 37.46 | 5,726,895 | +0.04(+0.12%) |
Jun 15, 2007 | 37.34 | 37.51 | 37.21 | 37.42 | 6,671,445 | +0.37(+0.99%) |
Jun 14, 2007 | 36.59 | 37.35 | 36.52 | 37.05 | 10,618,613 | +0.65(+1.79%) |
Jun 13, 2007 | 35.74 | 36.47 | 35.74 | 36.40 | 7,606,167 | +0.70(+1.96%) |
Jun 12, 2007 | 35.83 | 36.21 | 35.49 | 35.70 | 7,734,875 | -0.26(-0.72%) |
Jun 11, 2007 | 35.81 | 36.40 | 35.63 | 35.96 | 6,263,491 | +0.04(+0.11%) |
Jun 08, 2007 | 35.74 | 35.95 | 35.29 | 35.92 | 6,611,484 | +0.17(+0.48%) |
Jun 07, 2007 | 35.96 | 36.72 | 35.75 | 35.75 | 10,826,635 | -0.62(-1.70%) |
Jun 06, 2007 | 36.65 | 36.65 | 36.12 | 36.37 | 10,929,891 | -0.42(-1.13%) |
Jun 05, 2007 | 36.83 | 36.90 | 36.41 | 36.79 | 9,207,149 | -0.04(-0.12%) |
Jun 04, 2007 | 35.71 | 37.21 | 35.54 | 36.83 | 13,782,771 | +1.29(+3.64%) |
Jun 01, 2007 | 35.11 | 35.81 | 34.89 | 35.54 | 10,373,004 | +0.86(+2.47%) |
May 31, 2007 | 34.76 | 35.11 | 34.53 | 34.68 | 9,642,832 | -0.08(-0.22%) |
May 30, 2007 | 34.11 | 34.84 | 33.84 | 34.76 | 7,301,571 | +0.64(+1.89%) |
May 29, 2007 | 34.40 | 34.40 | 33.88 | 34.11 | 6,792,764 | -0.56(-1.62%) |
May 25, 2007 | 34.02 | 34.74 | 34.33 | 34.67 | 6,487,100 | +0.65(+1.91%) |
May 24, 2007 | 34.26 | 34.67 | 33.88 | 34.02 | 9,838,144 | -0.43(-1.25%) |
May 23, 2007 | 34.50 | 34.77 | 34.24 | 34.45 | 10,410,396 | +0.06(+0.17%) |
May 22, 2007 | 34.65 | 34.89 | 34.36 | 34.40 | 7,092,631 | -0.17(-0.49%) |
May 21, 2007 | 34.41 | 34.81 | 34.26 | 34.57 | 9,298,467 | +0.08(+0.22%) |
May 18, 2007 | 34.35 | 34.65 | 33.66 | 34.49 | 11,764,464 | +0.43(+1.26%) |
May 17, 2007 | 33.59 | 34.24 | 33.24 | 34.06 | 7,858,686 | +0.62(+1.87%) |
May 16, 2007 | 33.09 | 33.54 | 32.84 | 33.44 | 7,812,677 | +0.42(+1.28%) |
May 15, 2007 | 32.71 | 33.30 | 32.59 | 33.01 | 9,532,029 | +0.30(+0.93%) |
May 14, 2007 | 32.76 | 32.98 | 32.49 | 32.71 | 9,890,734 | -0.05(-0.15%) |
May 11, 2007 | 32.02 | 32.87 | 32.02 | 32.76 | 9,235,630 | +0.91(+2.87%) |
May 10, 2007 | 32.48 | 32.49 | 31.72 | 31.85 | 7,702,525 | -0.49(-1.50%) |
May 09, 2007 | 32.28 | 32.43 | 31.81 | 32.33 | 6,856,059 | +0.08(+0.25%) |
May 08, 2007 | 32.37 | 32.41 | 31.90 | 32.25 | 6,537,125 | -0.24(-0.74%) |
May 07, 2007 | 32.46 | 32.59 | 32.18 | 32.49 | 5,710,810 | -0.09(-0.29%) |
May 04, 2007 | 32.76 | 33.12 | 32.33 | 32.59 | 8,065,596 | -0.13(-0.40%) |
May 03, 2007 | 32.38 | 32.90 | 32.25 | 32.72 | 6,736,533 | +0.34(+1.05%) |
May 02, 2007 | 32.16 | 32.52 | 32.08 | 32.38 | 5,561,648 | +0.35(+1.10%) |
May 01, 2007 | 31.99 | 32.15 | 31.70 | 32.02 | 5,938,938 | +0.04(+0.12%) |
Apr 30, 2007 | 32.29 | 32.71 | 31.94 | 31.99 | 8,828,087 | -0.30(-0.92%) |
Apr 27, 2007 | 32.18 | 32.48 | 31.87 | 32.28 | 7,836,839 | -0.01(-0.04%) |
Apr 26, 2007 | 31.95 | 32.80 | 31.39 | 32.29 | 8,800,051 | -0.63(-1.92%) |
Apr 25, 2007 | 32.80 | 33.18 | 32.61 | 32.93 | 7,359,929 | +0.47(+1.46%) |
Apr 24, 2007 | 32.65 | 32.83 | 32.26 | 32.45 | 8,340,804 | -0.01(-0.02%) |
Apr 23, 2007 | 33.19 | 33.19 | 32.17 | 32.46 | 9,243,283 | -0.16(-0.50%) |
Apr 20, 2007 | 31.88 | 32.69 | 31.88 | 32.62 | 11,556,381 | +0.92(+2.91%) |
Apr 19, 2007 | 32.24 | 32.24 | 31.61 | 31.70 | 6,776,796 | -0.55(-1.70%) |
Apr 18, 2007 | 32.14 | 32.40 | 31.97 | 32.25 | 7,228,292 | +0.11(+0.33%) |
Apr 17, 2007 | 32.49 | 32.59 | 31.97 | 32.14 | 5,161,180 | -0.31(-0.95%) |
Apr 16, 2007 | 32.47 | 32.49 | 32.04 | 32.45 | 6,757,908 | +0.11(+0.33%) |
Apr 13, 2007 | 33.31 | 33.32 | 32.07 | 32.35 | 7,923,435 | +0.09(+0.27%) |
Apr 12, 2007 | 31.66 | 32.30 | 31.52 | 32.26 | 11,957,002 | +0.80(+2.55%) |
Apr 11, 2007 | 31.73 | 32.02 | 31.25 | 31.46 | 9,229,570 | -0.30(-0.95%) |
Apr 10, 2007 | 31.48 | 31.92 | 31.37 | 31.76 | 6,687,652 | +0.42(+1.33%) |
Apr 09, 2007 | 31.40 | 31.80 | 31.22 | 31.34 | 6,883,676 | -0.17(-0.54%) |
Apr 05, 2007 | 31.37 | 31.57 | 31.19 | 31.51 | 8,462,450 | +0.13(+0.40%) |
Apr 04, 2007 | 31.34 | 31.77 | 30.99 | 31.39 | 9,213,597 | +0.05(+0.16%) |
Apr 03, 2007 | 30.98 | 31.47 | 30.96 | 31.34 | 7,244,610 | +0.06(+0.18%) |
Apr 02, 2007 | 31.06 | 31.43 | 31.05 | 31.28 | 8,307,120 | +0.17(+0.55%) |
Mar 30, 2007 | 31.70 | 31.71 | 31.07 | 31.11 | 8,838,726 | -0.62(-1.97%) |
Mar 29, 2007 | 31.70 | 31.83 | 31.28 | 31.73 | 11,092,071 | +0.33(+1.07%) |
Mar 28, 2007 | 31.12 | 31.58 | 31.10 | 31.40 | 13,941,653 | +0.50(+1.61%) |
Mar 27, 2007 | 30.68 | 31.01 | 30.59 | 30.90 | 8,621,895 | +0.23(+0.74%) |
Mar 26, 2007 | 30.55 | 30.80 | 30.15 | 30.67 | 7,270,133 | +0.21(+0.70%) |
Mar 23, 2007 | 30.35 | 30.69 | 30.35 | 30.46 | 9,726,144 | +0.13(+0.42%) |
Mar 22, 2007 | 30.03 | 30.50 | 30.02 | 30.33 | 12,943,872 | +0.60(+2.02%) |
Mar 21, 2007 | 29.53 | 29.89 | 29.43 | 29.73 | 11,256,290 | +0.26(+0.88%) |
Mar 20, 2007 | 29.15 | 29.52 | 29.13 | 29.47 | 7,385,048 | +0.25(+0.86%) |
Mar 19, 2007 | 29.06 | 29.27 | 28.88 | 29.22 | 6,909,679 | +0.36(+1.25%) |
Mar 16, 2007 | 29.01 | 29.02 | 28.60 | 28.86 | 13,791,310 | -0.07(-0.24%) |
Mar 15, 2007 | 29.13 | 29.17 | 28.90 | 28.93 | 7,522,158 | -0.32(-1.08%) |
Mar 14, 2007 | 29.00 | 29.26 | 28.59 | 29.25 | 10,201,113 | +0.53(+1.85%) |
Mar 13, 2007 | 28.94 | 29.37 | 28.69 | 28.72 | 13,394,405 | -0.22(-0.76%) |
Mar 12, 2007 | 28.94 | 29.20 | 28.84 | 28.94 | 7,749,934 | -0.29(-0.99%) |
Mar 09, 2007 | 29.44 | 29.53 | 29.03 | 29.23 | 7,449,244 | +0.00(+0.00%) |
Mar 08, 2007 | 29.46 | 29.55 | 29.10 | 29.23 | 7,059,790 | -0.02(-0.06%) |
Mar 07, 2007 | 28.86 | 29.77 | 28.71 | 29.25 | 12,280,252 | +0.35(+1.20%) |
Mar 06, 2007 | 28.79 | 28.98 | 28.61 | 28.90 | 6,998,606 | +0.42(+1.46%) |
Mar 05, 2007 | 28.71 | 29.00 | 28.30 | 28.48 | 10,453,923 | -0.47(-1.63%) |
Mar 02, 2007 | 29.22 | 29.32 | 28.76 | 28.96 | 12,179,441 | -0.38(-1.31%) |
Mar 01, 2007 | 29.02 | 29.61 | 28.71 | 29.34 | 13,666,507 | +0.25(+0.85%) |
Feb 28, 2007 | 29.15 | 29.55 | 28.91 | 29.10 | 12,365,371 | -0.11(-0.37%) |
Feb 27, 2007 | 30.19 | 30.19 | 28.86 | 29.20 | 14,882,637 | -1.04(-3.44%) |
Feb 26, 2007 | 30.43 | 30.76 | 30.11 | 30.24 | 8,157,505 | -0.20(-0.64%) |
Feb 23, 2007 | 30.44 | 30.66 | 30.20 | 30.44 | 9,353,401 | +0.16(+0.52%) |
Feb 22, 2007 | 30.08 | 30.30 | 29.70 | 30.28 | 10,019,294 | +0.15(+0.48%) |
Feb 21, 2007 | 29.61 | 30.33 | 29.49 | 30.14 | 10,672,505 | +0.38(+1.27%) |
Feb 20, 2007 | 29.73 | 29.97 | 29.55 | 29.76 | 6,477,590 | -0.22(-0.74%) |
Feb 16, 2007 | 30.03 | 30.36 | 29.90 | 29.98 | 10,906,305 | -0.06(-0.21%) |
Feb 15, 2007 | 30.35 | 30.45 | 29.73 | 30.04 | 12,890,667 | -0.30(-1.00%) |
Feb 14, 2007 | 29.48 | 30.57 | 29.44 | 30.35 | 18,625,476 | +0.95(+3.22%) |
Feb 13, 2007 | 29.06 | 29.48 | 29.06 | 29.40 | 6,959,671 | +0.38(+1.33%) |
Feb 12, 2007 | 29.15 | 29.20 | 28.77 | 29.01 | 9,468,513 | -0.33(-1.14%) |
Feb 09, 2007 | 29.66 | 29.93 | 29.27 | 29.35 | 7,431,649 | -0.45(-1.50%) |
Feb 08, 2007 | 29.47 | 30.00 | 29.10 | 29.80 | 9,590,688 | +0.38(+1.29%) |
Feb 07, 2007 | 29.44 | 29.70 | 29.29 | 29.42 | 9,350,707 | -0.01(-0.04%) |
Feb 06, 2007 | 29.63 | 29.65 | 29.32 | 29.43 | 7,295,333 | -0.01(-0.02%) |
Feb 05, 2007 | 29.68 | 29.94 | 29.33 | 29.44 | 8,655,807 | -0.40(-1.33%) |
Feb 02, 2007 | 29.90 | 29.96 | 29.29 | 29.83 | 6,749,114 | +0.31(+1.05%) |
Feb 01, 2007 | 29.32 | 29.71 | 29.22 | 29.53 | 15,525,229 | +0.28(+0.95%) |
Jan 31, 2007 | 28.93 | 29.49 | 28.77 | 29.25 | 11,081,456 | +0.32(+1.11%) |
Jan 30, 2007 | 28.56 | 29.08 | 28.41 | 28.93 | 11,828,187 | +0.43(+1.51%) |
Jan 29, 2007 | 28.94 | 29.00 | 28.38 | 28.50 | 11,434,453 | -0.30(-1.03%) |
Jan 26, 2007 | 28.74 | 29.05 | 28.52 | 28.79 | 10,372,450 | +0.15(+0.53%) |
Jan 25, 2007 | 29.15 | 29.29 | 28.60 | 28.64 | 10,963,209 | -0.50(-1.73%) |
Jan 24, 2007 | 28.83 | 29.23 | 28.47 | 29.15 | 12,784,942 | +0.70(+2.46%) |
Jan 23, 2007 | 27.92 | 28.74 | 27.85 | 28.45 | 11,425,418 | +0.81(+2.92%) |
Jan 22, 2007 | 28.65 | 28.69 | 27.64 | 27.64 | 13,917,482 | -0.59(-2.10%) |
Jan 19, 2007 | 28.04 | 28.34 | 27.66 | 28.23 | 14,466,554 | +0.72(+2.61%) |
Jan 18, 2007 | 27.98 | 28.24 | 27.40 | 27.51 | 12,792,550 | -0.25(-0.91%) |
Jan 17, 2007 | 27.65 | 28.14 | 27.33 | 27.77 | 12,580,150 | +0.28(+1.01%) |
Jan 16, 2007 | 27.82 | 27.97 | 27.38 | 27.49 | 10,114,874 | -0.52(-1.87%) |
Jan 12, 2007 | 27.22 | 28.14 | 27.17 | 28.01 | 14,532,018 | +0.83(+3.06%) |
Jan 11, 2007 | 27.12 | 27.91 | 27.08 | 27.18 | 16,031,187 | -0.03(-0.12%) |
Jan 10, 2007 | 27.19 | 27.41 | 26.53 | 27.21 | 21,997,112 | -0.33(-1.21%) |
Jan 09, 2007 | 28.07 | 28.16 | 27.45 | 27.54 | 17,553,656 | -1.05(-3.68%) |
Jan 08, 2007 | 29.03 | 29.14 | 28.35 | 28.60 | 10,927,069 | -0.08(-0.26%) |
Jan 05, 2007 | 28.74 | 28.93 | 28.35 | 28.67 | 13,761,669 | -0.20(-0.68%) |
Jan 04, 2007 | 29.34 | 29.34 | 28.62 | 28.87 | 11,783,964 | -0.61(-2.05%) |
Jan 03, 2007 | 30.81 | 30.82 | 29.34 | 29.47 | 10,843,377 | -1.33(-4.32%) |
Dec 29, 2006 | 30.91 | 30.98 | 30.64 | 30.81 | 4,504,798 | -0.25(-0.79%) |
Dec 28, 2006 | 31.35 | 31.39 | 30.90 | 31.05 | 4,309,199 | -0.16(-0.51%) |
Dec 27, 2006 | 30.70 | 31.27 | 30.57 | 31.21 | 5,024,705 | +0.50(+1.64%) |
Dec 26, 2006 | 30.84 | 31.22 | 30.31 | 30.71 | 5,689,646 | -0.29(-0.94%) |
Dec 22, 2006 | 31.39 | 31.50 | 30.93 | 31.00 | 5,171,959 | -0.33(-1.07%) |
Dec 21, 2006 | 31.86 | 31.97 | 31.10 | 31.33 | 6,875,445 | -0.16(-0.52%) |
Dec 20, 2006 | 31.56 | 31.68 | 31.25 | 31.49 | 8,538,987 | -0.12(-0.38%) |
Dec 19, 2006 | 31.16 | 31.75 | 30.49 | 31.61 | 9,796,114 | +0.26(+0.82%) |
Dec 18, 2006 | 32.27 | 32.35 | 31.22 | 31.35 | 12,100,663 | -1.40(-4.28%) |
Dec 15, 2006 | 32.76 | 32.89 | 32.33 | 32.76 | 9,298,241 | +0.00(+0.00%) |
Dec 14, 2006 | 32.05 | 33.06 | 31.83 | 32.76 | 10,934,519 | +1.16(+3.67%) |
Dec 13, 2006 | 31.60 | 31.84 | 31.22 | 31.59 | 6,688,881 | +0.43(+1.38%) |
Dec 12, 2006 | 31.15 | 31.46 | 30.87 | 31.17 | 6,329,702 | +0.13(+0.41%) |
Dec 11, 2006 | 30.88 | 31.36 | 30.79 | 31.04 | 4,733,684 | -0.20(-0.63%) |
Dec 08, 2006 | 31.54 | 31.65 | 31.16 | 31.23 | 5,947,697 | +0.08(+0.26%) |
Dec 07, 2006 | 31.71 | 31.85 | 31.15 | 31.15 | 5,474,392 | -0.47(-1.48%) |
Dec 06, 2006 | 31.77 | 32.14 | 31.59 | 31.62 | 5,951,343 | -0.29(-0.91%) |
Dec 05, 2006 | 31.68 | 32.02 | 31.36 | 31.91 | 6,367,109 | +0.42(+1.32%) |
Dec 04, 2006 | 31.46 | 31.54 | 31.02 | 31.49 | 6,123,958 | -0.31(-0.97%) |
Dec 01, 2006 | 31.23 | 31.81 | 31.05 | 31.80 | 6,390,252 | +0.04(+0.14%) |
Nov 30, 2006 | 31.26 | 31.99 | 31.26 | 31.76 | 10,732,738 | +0.21(+0.66%) |
Nov 29, 2006 | 30.53 | 31.65 | 30.48 | 31.55 | 10,906,780 | +1.16(+3.82%) |
Nov 28, 2006 | 30.25 | 30.88 | 30.23 | 30.39 | 7,460,973 | +0.17(+0.56%) |
Nov 27, 2006 | 30.64 | 30.66 | 30.03 | 30.22 | 9,108,665 | -0.03(-0.08%) |
Nov 24, 2006 | 30.28 | 30.63 | 30.24 | 30.24 | 3,913,246 | +0.01(+0.04%) |
Nov 22, 2006 | 30.62 | 30.69 | 29.91 | 30.23 | 5,704,387 | -0.38(-1.26%) |
Nov 21, 2006 | 29.97 | 30.68 | 29.76 | 30.62 | 8,357,336 | +0.88(+2.95%) |
Nov 20, 2006 | 29.47 | 30.16 | 28.92 | 29.74 | 5,785,860 | -0.22(-0.74%) |
Nov 17, 2006 | 29.51 | 30.11 | 29.34 | 29.96 | 8,434,530 | +0.18(+0.59%) |
Nov 16, 2006 | 31.07 | 31.07 | 29.78 | 29.78 | 8,205,803 | -0.92(-3.00%) |
Nov 15, 2006 | 30.71 | 30.81 | 30.28 | 30.71 | 7,124,778 | +0.30(+0.98%) |
Nov 14, 2006 | 30.60 | 30.63 | 30.11 | 30.41 | 5,362,961 | +0.03(+0.08%) |
Nov 13, 2006 | 30.69 | 30.75 | 30.17 | 30.38 | 5,902,998 | -0.31(-1.01%) |
Nov 10, 2006 | 30.96 | 30.96 | 30.52 | 30.69 | 7,171,855 | -0.26(-0.84%) |
Nov 09, 2006 | 31.12 | 31.53 | 30.83 | 30.95 | 8,360,190 | +0.05(+0.16%) |
Nov 08, 2006 | 30.02 | 31.01 | 29.90 | 30.90 | 8,694,483 | +0.85(+2.83%) |
Nov 07, 2006 | 30.60 | 30.67 | 29.90 | 30.05 | 8,847,919 | -0.57(-1.85%) |
Nov 06, 2006 | 29.68 | 30.64 | 29.56 | 30.62 | 8,407,584 | +0.80(+2.69%) |
Nov 03, 2006 | 29.86 | 30.10 | 29.51 | 29.82 | 6,982,596 | +0.36(+1.22%) |
Nov 02, 2006 | 29.03 | 29.76 | 28.83 | 29.46 | 8,410,912 | +0.26(+0.89%) |