Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.70 | 35.09 | 34.63 | 34.85 | 22,427,336 | +0.26(+0.76%) |
Nov 29, 2007 | 34.05 | 34.81 | 34.02 | 34.59 | 20,293,478 | +0.23(+0.66%) |
Nov 28, 2007 | 33.53 | 34.57 | 33.47 | 34.36 | 39,292,540 | +1.02(+3.05%) |
Nov 27, 2007 | 32.94 | 33.60 | 32.85 | 33.34 | 28,882,382 | +0.58(+1.78%) |
Nov 26, 2007 | 33.47 | 33.74 | 32.74 | 32.76 | 30,224,040 | -0.51(-1.53%) |
Nov 23, 2007 | 32.91 | 33.65 | 32.65 | 33.27 | 18,671,478 | +0.63(+1.94%) |
Nov 21, 2007 | 32.76 | 33.04 | 32.51 | 32.64 | 24,023,904 | -0.47(-1.41%) |
Nov 20, 2007 | 33.07 | 33.62 | 32.52 | 33.10 | 32,669,232 | +0.02(+0.07%) |
Nov 19, 2007 | 33.47 | 33.72 | 32.92 | 33.08 | 20,602,690 | -0.63(-1.88%) |
Nov 16, 2007 | 33.77 | 33.90 | 33.19 | 33.72 | 26,011,638 | +0.10(+0.30%) |
Nov 15, 2007 | 33.68 | 34.24 | 33.37 | 33.61 | 30,004,264 | -0.23(-0.67%) |
Nov 14, 2007 | 33.64 | 34.25 | 33.56 | 33.84 | 40,017,680 | +0.39(+1.17%) |
Nov 13, 2007 | 32.74 | 33.72 | 32.74 | 33.45 | 55,989,540 | +1.93(+6.12%) |
Nov 12, 2007 | 31.27 | 32.43 | 31.04 | 31.52 | 35,006,468 | +0.31(+0.98%) |
Nov 09, 2007 | 31.39 | 31.58 | 30.92 | 31.21 | 28,081,950 | -0.52(-1.65%) |
Nov 08, 2007 | 32.15 | 32.29 | 31.15 | 31.74 | 28,588,838 | -0.23(-0.71%) |
Nov 07, 2007 | 32.01 | 32.44 | 31.88 | 31.96 | 24,147,010 | -0.26(-0.81%) |
Nov 06, 2007 | 32.02 | 32.30 | 31.87 | 32.22 | 17,266,406 | +0.19(+0.59%) |
Nov 05, 2007 | 32.19 | 32.29 | 31.85 | 32.03 | 17,233,510 | -0.12(-0.36%) |
Nov 02, 2007 | 32.13 | 32.29 | 31.77 | 32.15 | 24,788,764 | +0.12(+0.36%) |
Nov 01, 2007 | 32.52 | 32.70 | 31.97 | 32.03 | 27,305,902 | -0.86(-2.61%) |
Oct 31, 2007 | 33.26 | 33.33 | 32.40 | 32.89 | 30,409,606 | -0.12(-0.35%) |
Oct 30, 2007 | 32.55 | 33.36 | 32.51 | 33.01 | 22,580,868 | +0.26(+0.80%) |
Oct 29, 2007 | 32.54 | 32.84 | 32.46 | 32.75 | 18,836,088 | +0.27(+0.83%) |
Oct 26, 2007 | 32.41 | 32.60 | 32.09 | 32.48 | 23,411,706 | +0.55(+1.73%) |
Oct 25, 2007 | 31.98 | 32.19 | 31.49 | 31.93 | 29,253,556 | +0.01(+0.02%) |
Oct 24, 2007 | 32.09 | 32.14 | 31.48 | 31.92 | 30,627,254 | -0.04(-0.14%) |
Oct 23, 2007 | 33.11 | 33.16 | 31.65 | 31.96 | 52,047,876 | -0.96(-2.92%) |
Oct 22, 2007 | 32.59 | 33.08 | 32.48 | 32.92 | 29,165,178 | +0.20(+0.60%) |
Oct 19, 2007 | 33.35 | 33.48 | 32.71 | 32.73 | 31,572,404 | -0.66(-1.98%) |
Oct 18, 2007 | 33.31 | 33.50 | 32.99 | 33.39 | 26,144,188 | -0.07(-0.22%) |
Oct 17, 2007 | 33.57 | 33.73 | 32.94 | 33.46 | 32,867,814 | +0.09(+0.28%) |
Oct 16, 2007 | 33.67 | 33.69 | 33.16 | 33.37 | 24,765,498 | -0.43(-1.27%) |
Oct 15, 2007 | 34.20 | 34.25 | 33.66 | 33.80 | 22,588,152 | -0.44(-1.30%) |
Oct 12, 2007 | 34.18 | 34.40 | 34.05 | 34.24 | 19,237,712 | +0.12(+0.34%) |
Oct 11, 2007 | 34.45 | 34.70 | 33.99 | 34.12 | 56,393,528 | +0.95(+2.87%) |
Oct 10, 2007 | 32.81 | 33.28 | 32.81 | 33.17 | 21,757,502 | +0.28(+0.84%) |
Oct 09, 2007 | 32.76 | 33.10 | 32.47 | 32.89 | 16,833,928 | -0.04(-0.13%) |
Oct 08, 2007 | 32.89 | 33.03 | 32.80 | 32.94 | 11,092,103 | -0.07(-0.22%) |
Oct 05, 2007 | 33.07 | 33.38 | 32.72 | 33.01 | 18,016,368 | +0.27(+0.82%) |
Oct 04, 2007 | 32.78 | 32.99 | 32.57 | 32.74 | 13,130,962 | -0.09(-0.29%) |
Oct 03, 2007 | 32.51 | 33.18 | 32.37 | 32.83 | 23,439,682 | +0.19(+0.58%) |
Oct 02, 2007 | 32.34 | 32.82 | 32.27 | 32.65 | 25,214,866 | +0.29(+0.90%) |
Oct 01, 2007 | 31.89 | 32.50 | 31.77 | 32.35 | 20,853,044 | +0.60(+1.88%) |
Sep 28, 2007 | 31.73 | 32.01 | 31.66 | 31.76 | 17,394,648 | +0.03(+0.09%) |
Sep 27, 2007 | 31.69 | 32.03 | 31.63 | 31.73 | 19,522,998 | +0.23(+0.72%) |
Sep 26, 2007 | 31.50 | 31.72 | 31.25 | 31.50 | 26,316,008 | +0.10(+0.32%) |
Sep 25, 2007 | 31.50 | 31.50 | 31.05 | 31.40 | 29,273,194 | -0.59(-1.84%) |
Sep 24, 2007 | 32.25 | 32.35 | 31.91 | 31.99 | 23,022,754 | -0.19(-0.59%) |
Sep 21, 2007 | 32.43 | 32.59 | 32.12 | 32.18 | 28,922,450 | -0.07(-0.20%) |
Sep 20, 2007 | 32.51 | 32.62 | 31.98 | 32.25 | 23,037,208 | -0.31(-0.96%) |
Sep 19, 2007 | 32.43 | 32.78 | 32.31 | 32.56 | 30,493,860 | +0.23(+0.70%) |
Sep 18, 2007 | 31.64 | 32.49 | 31.54 | 32.33 | 38,353,928 | +0.81(+2.59%) |
Sep 17, 2007 | 31.45 | 31.68 | 31.28 | 31.52 | 19,276,960 | +0.00(+0.00%) |
Sep 14, 2007 | 31.15 | 31.68 | 31.03 | 31.52 | 20,392,448 | +0.19(+0.60%) |
Sep 13, 2007 | 31.07 | 31.63 | 31.12 | 31.33 | 23,560,164 | +0.25(+0.82%) |
Sep 12, 2007 | 31.24 | 31.43 | 30.98 | 31.07 | 21,512,918 | -0.17(-0.54%) |
Sep 11, 2007 | 30.84 | 31.30 | 30.78 | 31.24 | 25,973,564 | +0.49(+1.58%) |
Sep 10, 2007 | 30.99 | 31.05 | 30.62 | 30.75 | 25,053,368 | -0.09(-0.28%) |
Sep 07, 2007 | 30.88 | 31.20 | 30.78 | 30.84 | 34,874,580 | -0.27(-0.87%) |
Sep 06, 2007 | 31.54 | 31.72 | 31.03 | 31.11 | 40,431,216 | +0.23(+0.73%) |
Sep 05, 2007 | 31.45 | 31.45 | 30.81 | 30.89 | 42,312,564 | -0.62(-1.96%) |
Sep 04, 2007 | 31.66 | 31.75 | 31.48 | 31.50 | 26,629,204 | -0.24(-0.76%) |
Aug 31, 2007 | 31.69 | 31.97 | 31.54 | 31.74 | 28,618,422 | +0.23(+0.72%) |
Aug 30, 2007 | 31.44 | 31.76 | 31.40 | 31.52 | 32,919,218 | -0.63(-1.97%) |
Aug 29, 2007 | 31.70 | 32.25 | 31.61 | 32.15 | 31,052,300 | +0.57(+1.82%) |
Aug 28, 2007 | 31.76 | 32.16 | 31.58 | 31.58 | 38,388,436 | -0.31(-0.96%) |
Aug 27, 2007 | 31.85 | 32.03 | 31.69 | 31.88 | 27,198,102 | +0.06(+0.18%) |
Aug 24, 2007 | 31.40 | 31.95 | 31.38 | 31.82 | 24,686,114 | +0.41(+1.32%) |
Aug 23, 2007 | 31.83 | 31.89 | 31.31 | 31.41 | 29,765,538 | -0.42(-1.33%) |
Aug 22, 2007 | 31.86 | 31.93 | 31.60 | 31.83 | 25,982,360 | +0.04(+0.11%) |
Aug 21, 2007 | 31.71 | 31.83 | 31.42 | 31.79 | 26,935,976 | +0.08(+0.25%) |
Aug 20, 2007 | 31.79 | 31.88 | 31.26 | 31.71 | 31,554,118 | +0.07(+0.23%) |
Aug 17, 2007 | 32.51 | 32.52 | 31.42 | 31.64 | 41,839,408 | -0.01(-0.02%) |
Aug 16, 2007 | 31.32 | 31.98 | 31.23 | 31.65 | 49,848,564 | +0.16(+0.51%) |
Aug 15, 2007 | 32.00 | 32.00 | 31.35 | 31.49 | 39,074,224 | -0.39(-1.23%) |
Aug 14, 2007 | 31.87 | 32.15 | 31.66 | 31.88 | 87,033,304 | -1.71(-5.09%) |
Aug 13, 2007 | 33.52 | 34.00 | 33.53 | 33.59 | 21,394,028 | +0.07(+0.22%) |
Aug 10, 2007 | 33.62 | 34.39 | 33.25 | 33.52 | 29,679,360 | -0.28(-0.82%) |
Aug 09, 2007 | 34.56 | 34.92 | 33.75 | 33.80 | 32,400,500 | -1.43(-4.07%) |
Aug 08, 2007 | 34.25 | 35.23 | 33.98 | 35.23 | 33,579,228 | +0.99(+2.89%) |
Aug 07, 2007 | 34.05 | 34.54 | 33.87 | 34.24 | 26,457,646 | +0.03(+0.09%) |
Aug 06, 2007 | 33.25 | 34.23 | 33.25 | 34.21 | 28,384,078 | +0.92(+2.78%) |
Aug 03, 2007 | 33.53 | 34.00 | 33.29 | 33.29 | 28,108,638 | -0.71(-2.10%) |
Aug 02, 2007 | 33.61 | 34.28 | 33.53 | 34.00 | 22,907,022 | +0.37(+1.10%) |
Aug 01, 2007 | 33.50 | 33.65 | 33.09 | 33.63 | 30,287,462 | +0.20(+0.59%) |
Jul 31, 2007 | 33.72 | 34.06 | 33.40 | 33.43 | 37,366,120 | -0.19(-0.56%) |
Jul 30, 2007 | 33.61 | 33.80 | 33.32 | 33.62 | 24,671,408 | +0.20(+0.59%) |
Jul 27, 2007 | 33.99 | 34.11 | 33.27 | 33.42 | 32,168,218 | -0.64(-1.88%) |
Jul 26, 2007 | 34.57 | 34.76 | 33.85 | 34.06 | 36,619,180 | -0.76(-2.19%) |
Jul 25, 2007 | 35.21 | 35.25 | 34.60 | 34.83 | 21,287,370 | -0.11(-0.31%) |
Jul 24, 2007 | 34.72 | 35.40 | 34.72 | 34.94 | 30,072,866 | -0.07(-0.19%) |
Jul 23, 2007 | 35.14 | 35.21 | 34.89 | 35.00 | 17,440,830 | +0.04(+0.10%) |
Jul 20, 2007 | 35.29 | 35.56 | 34.86 | 34.97 | 26,080,496 | -0.53(-1.50%) |
Jul 19, 2007 | 35.18 | 35.64 | 35.00 | 35.50 | 21,187,998 | +0.55(+1.56%) |
Jul 18, 2007 | 35.24 | 35.46 | 34.89 | 34.95 | 26,970,454 | -0.23(-0.64%) |
Jul 17, 2007 | 35.48 | 35.56 | 35.14 | 35.18 | 19,378,146 | -0.43(-1.21%) |
Jul 16, 2007 | 35.75 | 35.75 | 35.43 | 35.61 | 16,149,071 | -0.15(-0.43%) |
Jul 13, 2007 | 35.48 | 35.84 | 35.41 | 35.76 | 18,006,578 | +0.23(+0.66%) |
Jul 12, 2007 | 35.58 | 35.83 | 34.69 | 35.53 | 34,223,324 | +0.84(+2.41%) |
Jul 11, 2007 | 34.70 | 34.84 | 34.36 | 34.69 | 18,810,410 | +0.07(+0.21%) |
Jul 10, 2007 | 35.10 | 35.21 | 34.55 | 34.62 | 22,996,828 | -0.67(-1.90%) |
Jul 09, 2007 | 35.29 | 35.53 | 35.11 | 35.29 | 14,708,349 | +0.08(+0.23%) |
Jul 06, 2007 | 34.99 | 35.28 | 34.92 | 35.21 | 18,014,450 | +0.22(+0.62%) |
Jul 05, 2007 | 35.18 | 35.26 | 34.98 | 34.99 | 15,391,909 | -0.28(-0.78%) |
Jul 03, 2007 | 35.25 | 35.27 | 35.02 | 35.27 | 8,538,274 | +0.10(+0.29%) |
Jul 02, 2007 | 35.00 | 35.28 | 35.02 | 35.16 | 14,492,545 | +0.16(+0.46%) |
Jun 29, 2007 | 35.29 | 35.40 | 34.83 | 35.00 | 19,423,016 | -0.07(-0.21%) |
Jun 28, 2007 | 35.29 | 35.29 | 35.05 | 35.08 | 18,628,204 | -0.18(-0.52%) |
Jun 27, 2007 | 34.73 | 35.28 | 34.75 | 35.26 | 24,605,072 | +0.36(+1.02%) |
Jun 26, 2007 | 34.79 | 35.28 | 34.74 | 34.90 | 22,094,290 | +0.11(+0.31%) |
Jun 25, 2007 | 34.92 | 35.01 | 34.70 | 34.79 | 24,496,018 | -0.01(-0.02%) |
Jun 22, 2007 | 35.10 | 35.24 | 34.80 | 34.80 | 28,178,426 | -0.41(-1.16%) |
Jun 21, 2007 | 35.35 | 35.50 | 34.98 | 35.21 | 22,695,838 | -0.15(-0.41%) |
Jun 20, 2007 | 35.54 | 35.83 | 35.33 | 35.35 | 28,237,698 | -0.16(-0.45%) |
Jun 19, 2007 | 35.60 | 35.63 | 34.76 | 35.51 | 20,407,584 | -0.22(-0.61%) |
Jun 18, 2007 | 35.88 | 35.98 | 35.70 | 35.73 | 15,164,051 | -0.17(-0.47%) |
Jun 15, 2007 | 35.90 | 36.15 | 35.80 | 35.90 | 31,320,868 | +0.04(+0.12%) |
Jun 14, 2007 | 35.87 | 36.12 | 35.64 | 35.85 | 18,373,396 | -0.16(-0.44%) |
Jun 13, 2007 | 35.78 | 36.04 | 35.63 | 36.01 | 19,438,596 | +0.43(+1.21%) |
Jun 12, 2007 | 36.09 | 36.24 | 35.58 | 35.59 | 26,204,884 | -0.65(-1.81%) |
Jun 11, 2007 | 36.31 | 36.47 | 36.05 | 36.24 | 17,349,674 | -0.20(-0.54%) |
Jun 08, 2007 | 36.20 | 36.49 | 36.09 | 36.44 | 20,254,712 | +0.23(+0.64%) |
Jun 07, 2007 | 36.68 | 36.92 | 36.09 | 36.20 | 34,086,220 | -0.72(-1.95%) |
Jun 06, 2007 | 36.57 | 37.13 | 36.49 | 36.92 | 34,731,588 | +0.17(+0.46%) |
Jun 05, 2007 | 37.14 | 37.25 | 36.64 | 36.76 | 44,985,248 | -0.50(-1.35%) |
Jun 04, 2007 | 36.58 | 37.43 | 36.49 | 37.26 | 75,161,984 | +1.27(+3.52%) |
Jun 01, 2007 | 34.63 | 36.33 | 34.73 | 35.99 | 67,491,544 | +1.36(+3.93%) |
May 31, 2007 | 34.28 | 34.78 | 34.27 | 34.63 | 24,141,840 | +0.35(+1.02%) |
May 30, 2007 | 34.15 | 34.30 | 33.81 | 34.28 | 22,043,742 | +0.13(+0.38%) |
May 29, 2007 | 34.27 | 34.59 | 34.02 | 34.15 | 20,546,622 | +0.02(+0.06%) |
May 25, 2007 | 34.09 | 34.20 | 33.93 | 34.13 | 12,089,295 | +0.19(+0.56%) |
May 24, 2007 | 33.80 | 34.16 | 33.72 | 33.94 | 20,247,482 | +0.23(+0.69%) |
May 23, 2007 | 34.09 | 34.30 | 33.70 | 33.71 | 19,590,792 | -0.15(-0.45%) |
May 22, 2007 | 33.88 | 34.05 | 33.81 | 33.86 | 15,294,302 | -0.06(-0.17%) |
May 21, 2007 | 34.45 | 34.49 | 33.92 | 33.92 | 28,894,118 | -0.47(-1.38%) |
May 18, 2007 | 34.31 | 34.46 | 34.33 | 34.39 | 18,889,222 | +0.12(+0.34%) |
May 17, 2007 | 34.28 | 34.54 | 34.21 | 34.28 | 17,364,814 | -0.05(-0.15%) |
May 16, 2007 | 34.55 | 34.73 | 34.18 | 34.33 | 26,154,910 | -0.32(-0.92%) |
May 15, 2007 | 34.81 | 35.00 | 34.49 | 34.65 | 26,636,536 | -0.16(-0.46%) |
May 14, 2007 | 34.78 | 34.92 | 34.55 | 34.81 | 17,829,258 | +0.04(+0.13%) |
May 11, 2007 | 34.81 | 34.86 | 34.49 | 34.76 | 21,839,058 | +0.02(+0.06%) |
May 10, 2007 | 34.57 | 35.16 | 34.52 | 34.74 | 24,535,300 | -0.13(-0.38%) |
May 09, 2007 | 35.00 | 35.13 | 34.81 | 34.87 | 20,927,096 | -0.12(-0.35%) |
May 08, 2007 | 35.19 | 35.39 | 34.98 | 35.00 | 13,981,691 | -0.37(-1.05%) |
May 07, 2007 | 35.24 | 35.56 | 35.13 | 35.37 | 12,245,085 | +0.25(+0.70%) |
May 04, 2007 | 35.18 | 35.29 | 34.96 | 35.12 | 13,202,620 | -0.07(-0.19%) |
May 03, 2007 | 35.30 | 35.47 | 35.07 | 35.18 | 15,096,642 | +0.06(+0.17%) |
May 02, 2007 | 35.14 | 35.46 | 35.05 | 35.13 | 16,656,128 | -0.04(-0.10%) |
May 01, 2007 | 34.86 | 35.33 | 34.57 | 35.16 | 20,321,960 | +0.30(+0.86%) |
Apr 30, 2007 | 35.10 | 35.40 | 34.83 | 34.86 | 19,226,786 | -0.31(-0.87%) |
Apr 27, 2007 | 35.30 | 35.42 | 35.16 | 35.17 | 12,785,191 | -0.26(-0.74%) |
Apr 26, 2007 | 35.49 | 35.69 | 35.34 | 35.43 | 12,687,623 | -0.08(-0.23%) |
Apr 25, 2007 | 35.48 | 35.72 | 35.38 | 35.51 | 19,935,040 | +0.09(+0.25%) |
Apr 24, 2007 | 35.33 | 35.64 | 35.02 | 35.42 | 26,184,356 | -0.17(-0.49%) |
Apr 23, 2007 | 36.18 | 36.34 | 35.53 | 35.60 | 19,204,436 | -0.60(-1.67%) |
Apr 20, 2007 | 35.35 | 36.26 | 35.29 | 36.20 | 32,191,522 | +1.03(+2.94%) |
Apr 19, 2007 | 34.74 | 35.20 | 34.67 | 35.17 | 11,064,655 | +0.27(+0.77%) |
Apr 18, 2007 | 34.92 | 35.05 | 34.80 | 34.90 | 10,986,651 | -0.15(-0.42%) |
Apr 17, 2007 | 35.06 | 35.24 | 34.84 | 35.05 | 17,031,196 | +0.07(+0.21%) |
Apr 16, 2007 | 34.65 | 35.01 | 34.57 | 34.97 | 19,585,814 | +0.48(+1.39%) |
Apr 13, 2007 | 34.49 | 34.50 | 34.07 | 34.49 | 17,072,526 | +0.11(+0.32%) |
Apr 12, 2007 | 34.47 | 34.56 | 34.12 | 34.38 | 15,905,205 | -0.01(-0.02%) |
Apr 11, 2007 | 34.89 | 35.00 | 34.24 | 34.39 | 24,377,438 | -0.49(-1.40%) |
Apr 10, 2007 | 35.25 | 35.25 | 34.88 | 34.88 | 13,401,780 | -0.39(-1.09%) |
Apr 09, 2007 | 35.12 | 35.32 | 34.84 | 35.27 | 11,734,775 | +0.15(+0.41%) |
Apr 05, 2007 | 34.96 | 35.25 | 34.82 | 35.12 | 13,078,371 | +0.16(+0.46%) |
Apr 04, 2007 | 34.92 | 35.16 | 34.85 | 34.96 | 15,085,332 | -0.04(-0.10%) |
Apr 03, 2007 | 34.57 | 35.13 | 34.54 | 35.00 | 23,588,106 | +0.51(+1.48%) |
Apr 02, 2007 | 34.24 | 34.57 | 34.09 | 34.49 | 18,832,380 | +0.33(+0.96%) |
Mar 30, 2007 | 34.09 | 34.26 | 33.93 | 34.16 | 20,764,140 | +0.17(+0.49%) |
Mar 29, 2007 | 34.14 | 34.22 | 33.73 | 33.99 | 17,267,374 | +0.06(+0.17%) |
Mar 28, 2007 | 34.32 | 34.33 | 33.80 | 33.93 | 24,850,772 | -0.62(-1.79%) |
Mar 27, 2007 | 34.61 | 34.78 | 34.22 | 34.55 | 17,799,454 | -0.25(-0.73%) |
Mar 26, 2007 | 34.81 | 34.86 | 34.30 | 34.81 | 17,463,880 | -0.05(-0.15%) |
Mar 23, 2007 | 34.93 | 35.03 | 34.74 | 34.86 | 10,987,161 | -0.07(-0.21%) |
Mar 22, 2007 | 34.65 | 35.07 | 34.60 | 34.93 | 20,777,876 | +0.17(+0.50%) |
Mar 21, 2007 | 34.36 | 34.81 | 34.16 | 34.76 | 18,736,526 | +0.34(+0.99%) |
Mar 20, 2007 | 33.82 | 34.49 | 33.79 | 34.41 | 20,983,754 | +0.52(+1.52%) |
Mar 19, 2007 | 33.83 | 34.06 | 33.74 | 33.90 | 16,602,613 | +0.28(+0.82%) |
Mar 16, 2007 | 33.63 | 34.05 | 33.29 | 33.62 | 26,104,136 | +0.15(+0.46%) |
Mar 15, 2007 | 33.29 | 33.58 | 33.10 | 33.47 | 18,269,074 | +0.20(+0.59%) |
Mar 14, 2007 | 33.60 | 33.63 | 32.78 | 33.27 | 37,914,936 | -0.33(-0.97%) |
Mar 13, 2007 | 34.38 | 34.29 | 33.49 | 33.60 | 32,969,110 | -0.79(-2.29%) |
Mar 12, 2007 | 34.50 | 34.65 | 34.27 | 34.38 | 16,764,462 | -0.12(-0.34%) |
Mar 09, 2007 | 34.76 | 35.02 | 34.30 | 34.50 | 19,173,876 | -0.33(-0.96%) |
Mar 08, 2007 | 34.96 | 35.03 | 34.47 | 34.84 | 27,977,790 | -0.04(-0.10%) |
Mar 07, 2007 | 34.96 | 35.10 | 34.64 | 34.87 | 18,317,318 | -0.08(-0.23%) |
Mar 06, 2007 | 34.81 | 35.13 | 34.74 | 34.95 | 20,504,896 | +0.41(+1.20%) |
Mar 05, 2007 | 34.67 | 35.12 | 34.52 | 34.54 | 19,700,428 | -0.25(-0.71%) |
Mar 02, 2007 | 34.81 | 35.16 | 34.71 | 34.78 | 25,234,522 | -0.06(-0.17%) |
Mar 01, 2007 | 34.76 | 35.07 | 34.33 | 34.84 | 28,116,828 | -0.31(-0.87%) |
Feb 28, 2007 | 35.07 | 35.40 | 34.93 | 35.15 | 29,319,530 | +0.08(+0.23%) |
Feb 27, 2007 | 36.09 | 36.22 | 35.07 | 35.07 | 28,387,238 | -1.30(-3.56%) |
Feb 26, 2007 | 36.17 | 36.41 | 35.98 | 36.36 | 14,655,960 | +0.30(+0.83%) |
Feb 23, 2007 | 36.13 | 36.30 | 35.86 | 36.07 | 15,188,104 | -0.09(-0.24%) |
Feb 22, 2007 | 36.44 | 36.51 | 36.05 | 36.15 | 14,614,545 | -0.20(-0.56%) |
Feb 21, 2007 | 36.57 | 36.68 | 36.28 | 36.36 | 32,697,106 | -0.15(-0.42%) |
Feb 20, 2007 | 36.24 | 36.55 | 35.95 | 36.51 | 50,171,472 | +1.24(+3.51%) |
Feb 16, 2007 | 35.18 | 35.54 | 35.10 | 35.27 | 23,508,210 | +0.09(+0.25%) |
Feb 15, 2007 | 34.85 | 35.32 | 34.79 | 35.18 | 15,526,494 | +0.36(+1.02%) |
Feb 14, 2007 | 34.98 | 35.02 | 34.74 | 34.83 | 16,872,314 | -0.08(-0.23%) |
Feb 13, 2007 | 34.78 | 35.05 | 34.73 | 34.91 | 13,838,635 | +0.17(+0.50%) |
Feb 12, 2007 | 35.03 | 35.10 | 34.69 | 34.73 | 14,198,647 | -0.17(-0.48%) |
Feb 09, 2007 | 35.19 | 35.32 | 34.68 | 34.90 | 17,051,448 | -0.25(-0.70%) |
Feb 08, 2007 | 35.18 | 35.36 | 35.02 | 35.15 | 14,832,533 | -0.20(-0.56%) |
Feb 07, 2007 | 35.21 | 35.47 | 35.13 | 35.34 | 13,860,383 | +0.00(+0.00%) |
Feb 06, 2007 | 35.37 | 35.48 | 35.16 | 35.34 | 12,317,699 | +0.04(+0.12%) |
Feb 05, 2007 | 35.24 | 35.58 | 35.23 | 35.30 | 19,538,244 | +0.32(+0.92%) |
Feb 02, 2007 | 34.74 | 35.23 | 34.66 | 34.98 | 17,334,172 | +0.22(+0.63%) |
Feb 01, 2007 | 34.57 | 34.98 | 34.52 | 34.76 | 18,191,418 | +0.07(+0.19%) |
Jan 31, 2007 | 34.34 | 34.89 | 34.22 | 34.70 | 20,526,474 | +0.30(+0.87%) |
Jan 30, 2007 | 34.74 | 34.81 | 34.13 | 34.40 | 22,461,840 | -0.25(-0.73%) |
Jan 29, 2007 | 35.03 | 35.03 | 34.56 | 34.65 | 13,108,146 | -0.03(-0.08%) |
Jan 26, 2007 | 34.96 | 35.18 | 34.54 | 34.68 | 15,199,237 | -0.35(-1.00%) |
Jan 25, 2007 | 35.37 | 35.39 | 34.99 | 35.03 | 13,414,786 | -0.33(-0.95%) |
Jan 24, 2007 | 34.97 | 35.43 | 34.92 | 35.37 | 18,543,552 | +0.58(+1.67%) |
Jan 23, 2007 | 34.76 | 35.03 | 34.53 | 34.78 | 15,495,981 | -0.11(-0.31%) |
Jan 22, 2007 | 35.04 | 35.12 | 34.63 | 34.89 | 17,482,888 | -0.25(-0.72%) |
Jan 19, 2007 | 35.28 | 35.46 | 35.06 | 35.15 | 16,438,855 | -0.06(-0.17%) |
Jan 18, 2007 | 35.07 | 35.49 | 34.98 | 35.21 | 18,770,062 | +0.14(+0.39%) |
Jan 17, 2007 | 35.16 | 35.22 | 34.99 | 35.07 | 15,538,726 | -0.08(-0.23%) |
Jan 16, 2007 | 34.87 | 35.27 | 34.77 | 35.15 | 19,905,360 | +0.24(+0.69%) |
Jan 12, 2007 | 34.65 | 35.00 | 34.35 | 34.91 | 19,119,448 | +0.28(+0.80%) |
Jan 11, 2007 | 34.39 | 34.73 | 34.35 | 34.63 | 20,373,772 | +0.23(+0.68%) |
Jan 10, 2007 | 34.23 | 34.65 | 33.84 | 34.40 | 18,296,702 | -0.08(-0.23%) |
Jan 09, 2007 | 34.20 | 34.68 | 34.20 | 34.48 | 20,126,372 | +0.28(+0.83%) |
Jan 08, 2007 | 34.13 | 34.42 | 34.12 | 34.20 | 22,536,060 | -0.28(-0.82%) |
Jan 05, 2007 | 34.56 | 34.78 | 34.30 | 34.48 | 18,633,304 | -0.28(-0.82%) |
Jan 04, 2007 | 34.78 | 34.92 | 34.43 | 34.76 | 23,466,014 | +0.17(+0.48%) |
Jan 03, 2007 | 34.26 | 35.14 | 34.24 | 34.60 | 49,051,432 | +1.00(+2.97%) |
Dec 29, 2006 | 33.61 | 33.91 | 33.49 | 33.60 | 14,858,510 | +0.12(+0.37%) |
Dec 28, 2006 | 33.33 | 33.61 | 33.33 | 33.48 | 9,759,707 | -0.11(-0.32%) |
Dec 27, 2006 | 33.29 | 33.65 | 33.29 | 33.58 | 16,663,990 | +0.04(+0.11%) |
Dec 26, 2006 | 32.59 | 33.68 | 32.59 | 33.55 | 14,422,947 | +0.41(+1.25%) |
Dec 22, 2006 | 33.10 | 33.32 | 32.74 | 33.13 | 15,254,627 | -0.12(-0.37%) |
Dec 21, 2006 | 33.43 | 33.51 | 33.18 | 33.26 | 15,506,014 | -0.12(-0.35%) |
Dec 20, 2006 | 33.47 | 33.56 | 33.37 | 33.37 | 19,155,734 | -0.16(-0.48%) |
Dec 19, 2006 | 33.56 | 33.64 | 33.10 | 33.53 | 23,846,600 | -0.20(-0.60%) |
Dec 18, 2006 | 33.83 | 34.05 | 33.67 | 33.74 | 17,689,468 | -0.06(-0.17%) |
Dec 15, 2006 | 33.93 | 34.12 | 33.75 | 33.80 | 22,111,904 | -0.05(-0.15%) |
Dec 14, 2006 | 33.56 | 33.91 | 33.40 | 33.85 | 25,342,690 | +0.45(+1.35%) |
Dec 13, 2006 | 33.40 | 33.49 | 33.32 | 33.40 | 23,877,388 | +0.18(+0.55%) |
Dec 12, 2006 | 33.41 | 33.59 | 33.16 | 33.21 | 24,787,000 | -0.25(-0.76%) |
Dec 11, 2006 | 33.80 | 33.80 | 33.41 | 33.47 | 22,682,852 | -0.25(-0.75%) |
Dec 08, 2006 | 33.69 | 33.92 | 33.65 | 33.72 | 14,487,546 | -0.01(-0.04%) |
Dec 07, 2006 | 33.98 | 34.05 | 33.73 | 33.74 | 19,540,030 | -0.12(-0.37%) |
Dec 06, 2006 | 33.82 | 34.01 | 33.73 | 33.86 | 13,530,515 | +0.04(+0.13%) |
Dec 05, 2006 | 33.65 | 33.87 | 33.52 | 33.82 | 14,391,334 | +0.14(+0.41%) |
Dec 04, 2006 | 33.65 | 33.84 | 33.37 | 33.68 | 19,929,962 | +0.31(+0.92%) |