Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.31 | 22.67 | 21.67 | 21.85 | 12,616,577 | -0.12(-0.53%) |
Nov 29, 2007 | 22.89 | 22.89 | 21.70 | 21.96 | 10,214,230 | -0.95(-4.15%) |
Nov 28, 2007 | 22.49 | 23.15 | 21.89 | 22.92 | 11,846,198 | +0.55(+2.45%) |
Nov 27, 2007 | 22.67 | 23.35 | 22.18 | 22.37 | 10,041,652 | -0.36(-1.58%) |
Nov 26, 2007 | 23.58 | 23.76 | 22.73 | 22.73 | 11,595,140 | -0.54(-2.32%) |
Nov 23, 2007 | 22.89 | 23.43 | 22.75 | 23.27 | 3,491,275 | +0.50(+2.20%) |
Nov 21, 2007 | 22.15 | 23.18 | 21.63 | 22.77 | 11,885,453 | +0.48(+2.16%) |
Nov 20, 2007 | 21.63 | 22.96 | 21.63 | 22.28 | 27,845,198 | +2.40(+12.09%) |
Nov 19, 2007 | 20.86 | 20.96 | 19.84 | 19.88 | 10,053,479 | -1.30(-6.12%) |
Nov 16, 2007 | 21.93 | 22.02 | 20.82 | 21.18 | 10,290,414 | -0.64(-2.96%) |
Nov 15, 2007 | 21.74 | 22.52 | 21.52 | 21.82 | 9,884,674 | -0.75(-3.32%) |
Nov 14, 2007 | 23.19 | 23.44 | 22.25 | 22.57 | 13,325,166 | +0.10(+0.44%) |
Nov 13, 2007 | 22.03 | 23.59 | 22.03 | 22.47 | 9,577,820 | +0.97(+4.49%) |
Nov 12, 2007 | 21.10 | 22.64 | 20.86 | 21.51 | 11,328,278 | +0.42(+1.97%) |
Nov 09, 2007 | 20.84 | 21.66 | 20.73 | 21.09 | 8,631,032 | -0.25(-1.16%) |
Nov 08, 2007 | 22.39 | 22.73 | 20.75 | 21.34 | 14,658,405 | -0.59(-2.70%) |
Nov 07, 2007 | 21.50 | 22.28 | 21.33 | 21.93 | 11,253,869 | +0.18(+0.81%) |
Nov 06, 2007 | 21.97 | 22.71 | 21.46 | 21.76 | 13,728,296 | -0.68(-3.05%) |
Nov 05, 2007 | 23.53 | 23.59 | 21.96 | 22.44 | 12,712,283 | -1.34(-5.62%) |
Nov 02, 2007 | 24.72 | 24.83 | 23.53 | 23.78 | 10,074,487 | -0.81(-3.31%) |
Nov 01, 2007 | 25.36 | 25.49 | 24.58 | 24.59 | 6,424,072 | -1.10(-4.29%) |
Oct 31, 2007 | 26.11 | 26.11 | 25.14 | 25.69 | 8,000,729 | -0.15(-0.58%) |
Oct 30, 2007 | 25.98 | 26.04 | 25.46 | 25.84 | 7,284,327 | +0.39(+1.54%) |
Oct 29, 2007 | 25.33 | 25.86 | 25.29 | 25.45 | 6,631,939 | +0.14(+0.57%) |
Oct 26, 2007 | 25.14 | 25.36 | 24.62 | 25.31 | 6,756,751 | +0.37(+1.49%) |
Oct 25, 2007 | 24.75 | 25.36 | 24.53 | 24.93 | 7,171,411 | +0.14(+0.58%) |
Oct 24, 2007 | 24.88 | 25.34 | 24.43 | 24.79 | 9,499,245 | -0.31(-1.22%) |
Oct 23, 2007 | 25.66 | 25.72 | 24.62 | 25.10 | 8,395,124 | -0.40(-1.56%) |
Oct 22, 2007 | 24.94 | 25.86 | 24.84 | 25.49 | 8,321,434 | +0.36(+1.43%) |
Oct 19, 2007 | 25.90 | 26.34 | 25.08 | 25.14 | 7,345,043 | -0.91(-3.48%) |
Oct 18, 2007 | 26.19 | 26.73 | 25.80 | 26.04 | 11,424,855 | -0.53(-1.99%) |
Oct 17, 2007 | 27.01 | 27.25 | 26.16 | 26.57 | 9,684,005 | -0.22(-0.83%) |
Oct 16, 2007 | 27.05 | 27.20 | 26.41 | 26.79 | 11,786,703 | -0.66(-2.40%) |
Oct 15, 2007 | 28.53 | 28.65 | 27.20 | 27.45 | 10,716,510 | -1.08(-3.79%) |
Oct 12, 2007 | 29.25 | 29.29 | 28.01 | 28.53 | 12,171,349 | -0.76(-2.60%) |
Oct 11, 2007 | 29.92 | 31.01 | 28.80 | 29.29 | 23,657,000 | -2.37(-7.49%) |
Oct 10, 2007 | 31.67 | 32.00 | 31.46 | 31.66 | 5,478,078 | -0.23(-0.71%) |
Oct 09, 2007 | 32.09 | 32.09 | 31.50 | 31.89 | 4,659,045 | -0.19(-0.59%) |
Oct 08, 2007 | 32.35 | 32.53 | 32.00 | 32.08 | 3,491,674 | -0.50(-1.52%) |
Oct 05, 2007 | 32.15 | 32.90 | 31.98 | 32.58 | 4,410,495 | +0.76(+2.37%) |
Oct 04, 2007 | 32.25 | 32.41 | 31.64 | 31.82 | 3,539,419 | -0.40(-1.25%) |
Oct 03, 2007 | 31.63 | 32.73 | 31.55 | 32.22 | 6,288,360 | +0.45(+1.41%) |
Oct 02, 2007 | 30.71 | 31.85 | 30.71 | 31.77 | 4,123,104 | +0.98(+3.17%) |
Oct 01, 2007 | 30.48 | 31.04 | 30.17 | 30.80 | 5,771,763 | +0.25(+0.83%) |
Sep 28, 2007 | 30.82 | 31.31 | 30.46 | 30.54 | 5,041,772 | -0.25(-0.80%) |
Sep 27, 2007 | 31.47 | 31.47 | 30.67 | 30.79 | 4,703,412 | -0.61(-1.93%) |
Sep 26, 2007 | 31.72 | 32.03 | 31.35 | 31.40 | 4,564,630 | -0.16(-0.50%) |
Sep 25, 2007 | 32.24 | 32.24 | 31.23 | 31.55 | 5,400,396 | -1.48(-4.48%) |
Sep 24, 2007 | 33.09 | 33.23 | 32.58 | 33.03 | 3,366,247 | -0.02(-0.06%) |
Sep 21, 2007 | 32.97 | 33.17 | 32.45 | 33.05 | 7,515,758 | -0.01(-0.02%) |
Sep 20, 2007 | 33.64 | 33.74 | 32.69 | 33.06 | 3,832,643 | -0.75(-2.22%) |
Sep 19, 2007 | 33.52 | 34.21 | 33.44 | 33.81 | 6,004,961 | +0.36(+1.09%) |
Sep 18, 2007 | 32.00 | 33.69 | 31.74 | 33.44 | 5,525,209 | +1.65(+5.18%) |
Sep 17, 2007 | 32.02 | 32.02 | 31.41 | 31.79 | 4,126,221 | -0.40(-1.23%) |
Sep 14, 2007 | 31.31 | 32.37 | 31.14 | 32.19 | 4,050,028 | +0.62(+1.96%) |
Sep 13, 2007 | 30.84 | 31.88 | 30.71 | 31.57 | 4,997,865 | +1.00(+3.26%) |
Sep 12, 2007 | 30.55 | 30.76 | 30.36 | 30.58 | 4,165,322 | -0.26(-0.84%) |
Sep 11, 2007 | 30.42 | 31.07 | 30.22 | 30.84 | 4,593,338 | +0.54(+1.78%) |
Sep 10, 2007 | 30.75 | 30.87 | 29.89 | 30.30 | 3,746,672 | -0.31(-1.00%) |
Sep 07, 2007 | 30.67 | 30.96 | 30.29 | 30.60 | 6,918,409 | -0.70(-2.23%) |
Sep 06, 2007 | 31.26 | 31.85 | 30.81 | 31.30 | 7,064,253 | +0.56(+1.82%) |
Sep 05, 2007 | 30.52 | 31.08 | 29.93 | 30.74 | 9,389,171 | +0.14(+0.45%) |
Sep 04, 2007 | 31.10 | 31.23 | 30.51 | 30.60 | 7,011,692 | -0.73(-2.33%) |
Aug 31, 2007 | 31.18 | 32.05 | 30.35 | 31.33 | 6,162,012 | +0.36(+1.18%) |
Aug 30, 2007 | 30.95 | 31.12 | 30.63 | 30.97 | 4,131,701 | -0.40(-1.29%) |
Aug 29, 2007 | 30.75 | 31.40 | 30.44 | 31.37 | 4,109,901 | +0.82(+2.69%) |
Aug 28, 2007 | 31.17 | 31.27 | 30.50 | 30.55 | 6,050,096 | -0.74(-2.35%) |
Aug 27, 2007 | 31.78 | 32.18 | 31.21 | 31.29 | 4,441,813 | -0.52(-1.64%) |
Aug 24, 2007 | 30.88 | 32.00 | 30.59 | 31.81 | 4,498,769 | +1.11(+3.63%) |
Aug 23, 2007 | 31.14 | 31.33 | 30.45 | 30.69 | 4,260,045 | -0.01(-0.02%) |
Aug 22, 2007 | 29.96 | 31.03 | 29.96 | 30.70 | 5,585,082 | +1.05(+3.54%) |
Aug 21, 2007 | 29.25 | 29.87 | 28.95 | 29.65 | 4,393,761 | -0.03(-0.09%) |
Aug 20, 2007 | 30.71 | 30.94 | 29.02 | 29.68 | 7,125,899 | -0.94(-3.08%) |
Aug 17, 2007 | 30.22 | 30.88 | 29.41 | 30.62 | 8,880,498 | +0.56(+1.86%) |
Aug 16, 2007 | 29.72 | 30.28 | 28.72 | 30.06 | 7,488,552 | +0.00(+0.00%) |
Aug 15, 2007 | 30.28 | 31.27 | 29.77 | 30.06 | 7,373,901 | -0.50(-1.62%) |
Aug 14, 2007 | 31.63 | 31.70 | 30.55 | 30.56 | 4,982,413 | -1.11(-3.50%) |
Aug 13, 2007 | 32.33 | 32.88 | 31.27 | 31.66 | 5,217,553 | -0.03(-0.10%) |
Aug 10, 2007 | 32.50 | 32.59 | 31.03 | 31.70 | 8,467,208 | -1.25(-3.80%) |
Aug 09, 2007 | 32.57 | 34.83 | 31.55 | 32.95 | 9,811,352 | -0.35(-1.04%) |
Aug 08, 2007 | 32.20 | 33.64 | 31.45 | 33.29 | 9,759,828 | +1.58(+4.97%) |
Aug 07, 2007 | 31.27 | 31.92 | 30.48 | 31.72 | 8,877,947 | +0.62(+1.99%) |
Aug 06, 2007 | 30.00 | 31.10 | 29.44 | 31.10 | 6,253,193 | +0.89(+2.95%) |
Aug 03, 2007 | 30.58 | 31.38 | 30.18 | 30.20 | 4,844,587 | -1.17(-3.74%) |
Aug 02, 2007 | 31.52 | 31.60 | 30.59 | 31.38 | 4,711,428 | +0.35(+1.13%) |
Aug 01, 2007 | 30.98 | 31.12 | 30.37 | 31.03 | 6,832,406 | +0.03(+0.10%) |
Jul 31, 2007 | 31.82 | 32.57 | 30.91 | 30.99 | 9,303,403 | +0.34(+1.10%) |
Jul 30, 2007 | 30.09 | 30.86 | 29.64 | 30.65 | 9,817,148 | +2.05(+7.17%) |
Jul 27, 2007 | 28.69 | 29.70 | 28.33 | 28.60 | 9,213,067 | +0.30(+1.06%) |
Jul 26, 2007 | 28.66 | 29.00 | 27.81 | 28.30 | 8,149,029 | -0.75(-2.58%) |
Jul 25, 2007 | 29.54 | 29.64 | 28.69 | 29.05 | 6,191,152 | -0.35(-1.20%) |
Jul 24, 2007 | 30.24 | 30.49 | 29.30 | 29.40 | 5,597,690 | -1.15(-3.77%) |
Jul 23, 2007 | 31.42 | 31.42 | 30.40 | 30.56 | 5,161,672 | -0.35(-1.14%) |
Jul 20, 2007 | 32.18 | 32.25 | 30.89 | 30.91 | 3,679,583 | -0.76(-2.41%) |
Jul 19, 2007 | 31.20 | 31.81 | 31.01 | 31.67 | 3,740,538 | +0.66(+2.12%) |
Jul 18, 2007 | 31.13 | 31.62 | 30.76 | 31.01 | 4,762,825 | -0.17(-0.54%) |
Jul 17, 2007 | 31.43 | 31.43 | 30.95 | 31.18 | 4,793,222 | -0.32(-1.01%) |
Jul 16, 2007 | 32.12 | 32.17 | 31.40 | 31.50 | 3,329,556 | -0.68(-2.13%) |
Jul 13, 2007 | 31.72 | 32.26 | 31.46 | 32.18 | 3,752,352 | +0.31(+0.96%) |
Jul 12, 2007 | 32.30 | 32.50 | 31.41 | 31.88 | 6,400,388 | +0.47(+1.49%) |
Jul 11, 2007 | 30.84 | 31.55 | 30.74 | 31.41 | 6,266,867 | +0.44(+1.41%) |
Jul 10, 2007 | 31.58 | 31.61 | 30.68 | 30.97 | 9,413,648 | -1.00(-3.14%) |
Jul 09, 2007 | 32.26 | 32.28 | 31.81 | 31.98 | 4,300,421 | -0.32(-0.99%) |
Jul 06, 2007 | 32.22 | 32.36 | 31.87 | 32.30 | 6,765,809 | -0.01(-0.04%) |
Jul 05, 2007 | 32.37 | 32.54 | 32.05 | 32.31 | 6,506,666 | -0.09(-0.28%) |
Jul 03, 2007 | 32.86 | 32.89 | 32.25 | 32.40 | 2,315,398 | -0.50(-1.51%) |
Jul 02, 2007 | 33.32 | 33.38 | 32.80 | 32.89 | 5,312,582 | -0.40(-1.21%) |
Jun 29, 2007 | 32.84 | 33.68 | 32.78 | 33.30 | 5,116,844 | +0.49(+1.51%) |
Jun 28, 2007 | 32.68 | 33.34 | 32.52 | 32.80 | 4,788,156 | +0.12(+0.38%) |
Jun 27, 2007 | 32.15 | 32.72 | 31.66 | 32.68 | 9,152,580 | -0.02(-0.06%) |
Jun 26, 2007 | 33.22 | 33.22 | 32.66 | 32.70 | 5,116,844 | -0.29(-0.87%) |
Jun 25, 2007 | 33.25 | 33.41 | 32.76 | 32.99 | 3,293,095 | -0.24(-0.73%) |
Jun 22, 2007 | 33.35 | 33.55 | 33.09 | 33.23 | 3,107,870 | -0.14(-0.43%) |
Jun 21, 2007 | 33.12 | 33.53 | 32.83 | 33.37 | 3,362,102 | +0.25(+0.75%) |
Jun 20, 2007 | 33.59 | 33.84 | 33.06 | 33.12 | 3,993,533 | -0.45(-1.34%) |
Jun 19, 2007 | 33.90 | 33.96 | 33.25 | 33.57 | 5,101,952 | -0.38(-1.11%) |
Jun 18, 2007 | 34.66 | 34.82 | 33.73 | 33.95 | 3,825,735 | -0.55(-1.59%) |
Jun 15, 2007 | 34.87 | 35.17 | 34.44 | 34.50 | 4,101,151 | +0.00(+0.00%) |
Jun 14, 2007 | 34.09 | 34.60 | 34.07 | 34.50 | 3,643,966 | +0.45(+1.32%) |
Jun 13, 2007 | 33.71 | 34.06 | 33.55 | 34.05 | 3,190,313 | +0.56(+1.67%) |
Jun 12, 2007 | 34.20 | 34.21 | 33.35 | 33.49 | 3,980,023 | -0.72(-2.11%) |
Jun 11, 2007 | 34.37 | 34.37 | 33.82 | 34.21 | 2,692,445 | -0.26(-0.76%) |
Jun 08, 2007 | 34.06 | 34.48 | 33.80 | 34.47 | 3,464,798 | +0.94(+2.82%) |
Jun 07, 2007 | 35.49 | 35.04 | 33.48 | 33.53 | 4,692,589 | -1.02(-2.94%) |
Jun 06, 2007 | 34.52 | 34.62 | 34.12 | 34.54 | 5,022,878 | +0.03(+0.08%) |
Jun 05, 2007 | 34.74 | 34.81 | 34.34 | 34.52 | 4,756,377 | -0.36(-1.03%) |
Jun 04, 2007 | 34.82 | 34.88 | 34.34 | 34.87 | 3,202,989 | +0.07(+0.21%) |
Jun 01, 2007 | 33.90 | 34.94 | 34.00 | 34.80 | 6,738,022 | +0.98(+2.89%) |
May 31, 2007 | 33.60 | 33.89 | 33.48 | 33.83 | 4,415,254 | +0.43(+1.29%) |
May 30, 2007 | 33.27 | 33.46 | 32.83 | 33.40 | 13,060,464 | +0.12(+0.37%) |
May 29, 2007 | 33.71 | 33.88 | 33.14 | 33.27 | 3,778,604 | -0.46(-1.37%) |
May 25, 2007 | 33.61 | 34.02 | 33.60 | 33.73 | 2,181,221 | +0.14(+0.43%) |
May 24, 2007 | 33.96 | 34.39 | 33.40 | 33.59 | 4,203,549 | -0.11(-0.33%) |
May 23, 2007 | 33.99 | 34.42 | 33.64 | 33.70 | 3,641,203 | -0.20(-0.60%) |
May 22, 2007 | 34.35 | 34.39 | 33.84 | 33.90 | 5,238,585 | -0.42(-1.23%) |
May 21, 2007 | 34.56 | 34.82 | 34.07 | 34.33 | 4,871,978 | -0.42(-1.22%) |
May 18, 2007 | 35.44 | 35.83 | 34.36 | 34.75 | 7,444,985 | +0.12(+0.34%) |
May 17, 2007 | 34.31 | 35.08 | 34.30 | 34.63 | 5,684,865 | +0.44(+1.30%) |
May 16, 2007 | 34.63 | 35.28 | 34.07 | 34.19 | 5,555,461 | -0.64(-1.83%) |
May 15, 2007 | 35.23 | 35.61 | 34.79 | 34.83 | 3,483,384 | -0.47(-1.33%) |
May 14, 2007 | 35.16 | 35.66 | 35.21 | 35.30 | 3,241,541 | +0.14(+0.39%) |
May 11, 2007 | 35.47 | 35.49 | 34.63 | 35.16 | 4,683,148 | -0.14(-0.39%) |
May 10, 2007 | 35.79 | 36.32 | 35.27 | 35.30 | 5,072,783 | -1.02(-2.82%) |
May 09, 2007 | 35.79 | 36.48 | 35.66 | 36.32 | 3,303,611 | +0.49(+1.38%) |
May 08, 2007 | 36.18 | 36.15 | 35.68 | 35.83 | 2,216,685 | -0.27(-0.76%) |
May 07, 2007 | 36.25 | 36.39 | 35.97 | 36.10 | 4,094,741 | -0.12(-0.32%) |
May 04, 2007 | 36.16 | 36.47 | 36.08 | 36.22 | 2,861,318 | +0.06(+0.16%) |
May 03, 2007 | 36.61 | 36.72 | 35.86 | 36.16 | 4,205,545 | -0.31(-0.86%) |
May 02, 2007 | 36.32 | 36.78 | 35.99 | 36.47 | 3,264,833 | +0.53(+1.47%) |
May 01, 2007 | 35.50 | 35.99 | 35.03 | 35.94 | 3,537,518 | +0.17(+0.47%) |
Apr 30, 2007 | 36.59 | 36.67 | 35.75 | 35.77 | 3,598,088 | -0.84(-2.30%) |
Apr 27, 2007 | 36.57 | 36.74 | 36.28 | 36.61 | 1,654,031 | +0.04(+0.11%) |
Apr 26, 2007 | 36.50 | 36.87 | 36.35 | 36.57 | 1,909,490 | +0.18(+0.48%) |
Apr 25, 2007 | 36.89 | 36.89 | 36.33 | 36.40 | 2,381,041 | -0.20(-0.53%) |
Apr 24, 2007 | 36.92 | 36.92 | 35.91 | 36.59 | 2,567,172 | -0.33(-0.88%) |
Apr 23, 2007 | 36.87 | 37.10 | 36.73 | 36.92 | 1,671,072 | -0.03(-0.07%) |
Apr 20, 2007 | 36.80 | 36.95 | 36.61 | 36.95 | 2,646,192 | +0.59(+1.63%) |
Apr 19, 2007 | 36.48 | 36.48 | 35.92 | 36.35 | 2,124,650 | +0.14(+0.38%) |
Apr 18, 2007 | 36.37 | 36.53 | 35.96 | 36.22 | 2,512,020 | -0.15(-0.41%) |
Apr 17, 2007 | 36.15 | 36.55 | 36.02 | 36.37 | 2,104,614 | +0.23(+0.63%) |
Apr 16, 2007 | 35.94 | 36.24 | 35.70 | 36.14 | 2,256,216 | +0.36(+1.02%) |
Apr 13, 2007 | 36.15 | 36.31 | 35.49 | 35.77 | 2,433,456 | -0.45(-1.24%) |
Apr 12, 2007 | 35.73 | 36.50 | 34.97 | 36.22 | 4,335,423 | +0.50(+1.39%) |
Apr 11, 2007 | 35.83 | 36.00 | 35.36 | 35.73 | 2,844,434 | -0.04(-0.11%) |
Apr 10, 2007 | 35.81 | 36.22 | 35.45 | 35.77 | 2,656,464 | +0.21(+0.59%) |
Apr 09, 2007 | 35.60 | 35.66 | 34.91 | 35.56 | 1,950,019 | +0.30(+0.85%) |
Apr 05, 2007 | 35.23 | 35.44 | 35.02 | 35.26 | 1,660,019 | +0.03(+0.09%) |
Apr 04, 2007 | 35.40 | 35.45 | 35.02 | 35.23 | 1,839,945 | -0.06(-0.17%) |
Apr 03, 2007 | 35.21 | 35.56 | 35.16 | 35.29 | 2,673,716 | +0.28(+0.80%) |
Apr 02, 2007 | 34.73 | 35.14 | 34.59 | 35.01 | 4,333,616 | +0.52(+1.51%) |
Mar 30, 2007 | 33.98 | 34.93 | 33.98 | 34.48 | 5,544,288 | +0.51(+1.50%) |
Mar 29, 2007 | 34.02 | 34.10 | 33.32 | 33.98 | 3,329,014 | +0.46(+1.36%) |
Mar 28, 2007 | 33.76 | 33.88 | 32.82 | 33.52 | 4,826,382 | -0.51(-1.51%) |
Mar 27, 2007 | 34.43 | 34.44 | 33.94 | 34.03 | 2,460,629 | -0.44(-1.27%) |
Mar 26, 2007 | 34.82 | 34.82 | 34.18 | 34.47 | 2,581,757 | -0.35(-0.99%) |
Mar 23, 2007 | 34.43 | 34.93 | 34.38 | 34.82 | 1,575,736 | +0.28(+0.81%) |
Mar 22, 2007 | 34.88 | 34.88 | 34.00 | 34.54 | 2,343,493 | +0.16(+0.45%) |
Mar 21, 2007 | 33.84 | 34.46 | 33.42 | 34.38 | 2,903,871 | +0.53(+1.56%) |
Mar 20, 2007 | 33.61 | 33.93 | 33.41 | 33.85 | 2,756,924 | +0.40(+1.21%) |
Mar 19, 2007 | 33.35 | 33.74 | 33.31 | 33.45 | 3,316,660 | +0.25(+0.77%) |
Mar 16, 2007 | 33.32 | 33.43 | 32.94 | 33.19 | 3,513,320 | -0.13(-0.39%) |
Mar 15, 2007 | 33.25 | 33.62 | 33.15 | 33.32 | 2,990,429 | +0.09(+0.27%) |
Mar 14, 2007 | 33.71 | 33.91 | 32.15 | 33.23 | 10,114,893 | -0.78(-2.30%) |
Mar 13, 2007 | 34.44 | 34.39 | 33.62 | 34.02 | 5,395,637 | -0.42(-1.23%) |
Mar 12, 2007 | 33.93 | 34.50 | 33.54 | 34.44 | 5,353,880 | +0.85(+2.52%) |
Mar 09, 2007 | 34.69 | 34.69 | 33.17 | 33.59 | 6,741,399 | -0.72(-2.11%) |
Mar 08, 2007 | 33.87 | 35.04 | 33.87 | 34.31 | 12,752,501 | +1.47(+4.48%) |
Mar 07, 2007 | 33.22 | 33.38 | 32.41 | 32.84 | 8,488,311 | -0.42(-1.25%) |
Mar 06, 2007 | 33.29 | 33.55 | 32.66 | 33.26 | 6,421,002 | +0.37(+1.13%) |
Mar 05, 2007 | 33.87 | 33.87 | 32.82 | 32.89 | 5,412,985 | -1.25(-3.66%) |
Mar 02, 2007 | 34.93 | 35.05 | 34.07 | 34.14 | 4,691,438 | -0.79(-2.27%) |
Mar 01, 2007 | 34.20 | 35.10 | 33.51 | 34.93 | 5,813,838 | +0.42(+1.23%) |
Feb 28, 2007 | 34.11 | 34.80 | 33.59 | 34.51 | 5,802,467 | +0.44(+1.30%) |
Feb 27, 2007 | 35.21 | 35.21 | 33.30 | 34.07 | 13,812,715 | -2.80(-7.60%) |
Feb 26, 2007 | 38.14 | 38.17 | 36.76 | 36.87 | 5,915,298 | -1.06(-2.78%) |
Feb 23, 2007 | 38.70 | 38.75 | 37.58 | 37.92 | 5,200,512 | -0.94(-2.41%) |
Feb 22, 2007 | 38.59 | 38.89 | 37.97 | 38.86 | 3,322,494 | +0.32(+0.83%) |
Feb 21, 2007 | 38.50 | 38.85 | 38.14 | 38.54 | 3,995,529 | +0.08(+0.22%) |
Feb 20, 2007 | 37.91 | 38.78 | 37.90 | 38.46 | 3,336,464 | +0.38(+0.99%) |
Feb 16, 2007 | 38.13 | 38.17 | 37.73 | 38.08 | 2,276,865 | -0.17(-0.44%) |
Feb 15, 2007 | 38.11 | 38.41 | 37.82 | 38.25 | 2,284,234 | +0.07(+0.17%) |
Feb 14, 2007 | 37.65 | 38.35 | 37.62 | 38.18 | 3,658,990 | +0.63(+1.66%) |
Feb 13, 2007 | 37.06 | 37.58 | 36.97 | 37.56 | 2,217,593 | +0.60(+1.62%) |
Feb 12, 2007 | 37.49 | 37.58 | 36.89 | 36.96 | 3,086,150 | -0.09(-0.25%) |
Feb 09, 2007 | 37.29 | 37.45 | 36.76 | 37.05 | 2,763,986 | -0.07(-0.18%) |
Feb 08, 2007 | 37.02 | 37.19 | 36.67 | 37.12 | 2,975,844 | +0.09(+0.25%) |
Feb 07, 2007 | 36.95 | 37.15 | 36.48 | 37.02 | 1,993,772 | +0.09(+0.25%) |
Feb 06, 2007 | 36.97 | 37.19 | 36.67 | 36.93 | 3,495,512 | +0.13(+0.35%) |
Feb 05, 2007 | 37.00 | 37.29 | 36.74 | 36.80 | 2,752,472 | -0.12(-0.32%) |
Feb 02, 2007 | 37.09 | 37.16 | 36.70 | 36.92 | 1,917,626 | -0.17(-0.46%) |
Feb 01, 2007 | 36.93 | 37.19 | 36.50 | 37.09 | 3,433,950 | +0.80(+2.21%) |
Jan 31, 2007 | 35.52 | 36.47 | 35.37 | 36.29 | 3,040,937 | +0.77(+2.16%) |
Jan 30, 2007 | 35.73 | 35.79 | 34.91 | 35.52 | 4,011,648 | +0.06(+0.17%) |
Jan 29, 2007 | 34.98 | 35.51 | 34.69 | 35.46 | 2,863,621 | +0.51(+1.47%) |
Jan 26, 2007 | 35.08 | 35.28 | 34.71 | 34.95 | 2,794,536 | +0.07(+0.21%) |
Jan 25, 2007 | 35.80 | 35.82 | 34.78 | 34.87 | 2,135,933 | -0.92(-2.58%) |
Jan 24, 2007 | 35.31 | 35.83 | 35.15 | 35.80 | 2,285,155 | +0.66(+1.89%) |
Jan 23, 2007 | 35.30 | 35.61 | 34.96 | 35.14 | 3,027,274 | -0.18(-0.52%) |
Jan 22, 2007 | 35.83 | 35.85 | 34.95 | 35.32 | 3,011,000 | -0.53(-1.47%) |
Jan 19, 2007 | 36.18 | 36.18 | 35.50 | 35.85 | 3,966,360 | -0.33(-0.90%) |
Jan 18, 2007 | 35.23 | 36.35 | 35.23 | 36.17 | 3,976,953 | +0.61(+1.70%) |
Jan 17, 2007 | 35.80 | 35.99 | 35.40 | 35.57 | 2,554,123 | -0.23(-0.66%) |
Jan 16, 2007 | 35.68 | 35.83 | 35.27 | 35.80 | 2,495,939 | +0.10(+0.27%) |
Jan 12, 2007 | 34.88 | 35.83 | 34.83 | 35.70 | 5,129,893 | +0.83(+2.39%) |
Jan 11, 2007 | 34.24 | 35.01 | 34.16 | 34.87 | 4,077,048 | +0.76(+2.23%) |
Jan 10, 2007 | 33.99 | 34.22 | 33.75 | 34.11 | 3,021,440 | +0.16(+0.48%) |
Jan 09, 2007 | 33.57 | 34.00 | 33.32 | 33.94 | 3,173,118 | +0.36(+1.09%) |
Jan 08, 2007 | 33.40 | 33.87 | 33.22 | 33.58 | 3,487,222 | +0.18(+0.53%) |
Jan 05, 2007 | 34.04 | 34.04 | 33.32 | 33.40 | 4,091,939 | -0.64(-1.88%) |
Jan 04, 2007 | 33.47 | 34.29 | 33.34 | 34.04 | 6,590,949 | +0.57(+1.69%) |
Jan 03, 2007 | 32.57 | 33.47 | 32.57 | 33.47 | 7,899,406 | +1.34(+4.15%) |
Dec 29, 2006 | 31.70 | 32.28 | 31.68 | 32.14 | 3,594,379 | +0.53(+1.69%) |
Dec 28, 2006 | 31.61 | 31.92 | 31.40 | 31.60 | 1,340,235 | -0.01(-0.02%) |
Dec 27, 2006 | 31.57 | 31.74 | 31.21 | 31.61 | 2,175,695 | +0.18(+0.56%) |
Dec 26, 2006 | 32.33 | 32.33 | 31.17 | 31.44 | 2,750,476 | -0.38(-1.21%) |
Dec 22, 2006 | 31.49 | 32.02 | 31.42 | 31.82 | 3,573,961 | +0.40(+1.29%) |
Dec 21, 2006 | 32.05 | 32.07 | 31.34 | 31.42 | 4,207,234 | -0.53(-1.67%) |
Dec 20, 2006 | 32.31 | 32.61 | 31.91 | 31.95 | 3,246,348 | -0.39(-1.21%) |
Dec 19, 2006 | 32.10 | 32.45 | 31.72 | 32.34 | 3,048,920 | -0.05(-0.14%) |
Dec 18, 2006 | 32.90 | 33.02 | 32.24 | 32.39 | 3,250,493 | -0.38(-1.15%) |
Dec 15, 2006 | 33.41 | 33.48 | 32.63 | 32.76 | 3,821,129 | -0.21(-0.63%) |
Dec 14, 2006 | 32.40 | 33.20 | 32.38 | 32.97 | 2,965,712 | +0.51(+1.57%) |
Dec 13, 2006 | 32.47 | 32.57 | 32.19 | 32.46 | 2,934,547 | +0.47(+1.47%) |
Dec 12, 2006 | 32.17 | 32.48 | 31.64 | 32.00 | 3,495,819 | -0.31(-0.97%) |
Dec 11, 2006 | 31.63 | 32.43 | 31.29 | 32.31 | 4,305,333 | +0.64(+2.04%) |
Dec 08, 2006 | 31.86 | 32.05 | 31.61 | 31.66 | 2,819,714 | -0.33(-1.02%) |
Dec 07, 2006 | 32.28 | 32.56 | 31.90 | 31.99 | 3,050,302 | -0.33(-1.01%) |
Dec 06, 2006 | 32.01 | 32.38 | 32.01 | 32.31 | 3,297,624 | +0.20(+0.61%) |
Dec 05, 2006 | 31.47 | 32.12 | 31.32 | 32.12 | 4,816,557 | +0.63(+1.99%) |
Dec 04, 2006 | 31.36 | 31.82 | 31.27 | 31.49 | 4,371,808 | +0.35(+1.13%) |