Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 74.05 | 74.90 | 72.50 | 74.05 | 53,731 | +0.30(+0.41%) |
Dec 28, 2007 | 73.75 | 74.25 | 73.29 | 73.75 | 59,910 | +0.40(+0.55%) |
Dec 27, 2007 | 73.81 | 74.25 | 73.05 | 73.35 | 97,736 | -0.46(-0.62%) |
Dec 26, 2007 | 73.81 | 73.90 | 73.10 | 73.81 | 105,144 | +0.86(+1.18%) |
Dec 24, 2007 | 72.95 | 73.00 | 71.85 | 72.95 | 61,885 | +0.73(+1.00%) |
Dec 21, 2007 | 72.22 | 72.50 | 70.70 | 72.22 | 267,522 | +3.35(+4.87%) |
Dec 20, 2007 | 68.87 | 69.50 | 68.25 | 68.87 | 179,056 | -0.53(-0.76%) |
Dec 19, 2007 | 69.80 | 69.95 | 68.76 | 69.40 | 181,440 | -0.40(-0.57%) |
Dec 18, 2007 | 69.80 | 69.85 | 68.45 | 69.80 | 266,601 | -0.50(-0.71%) |
Dec 17, 2007 | 72.44 | 71.35 | 70.30 | 70.30 | 140,944 | -2.14(-2.95%) |
Dec 14, 2007 | 72.44 | 72.60 | 71.80 | 72.44 | 103,909 | +0.04(+0.06%) |
Dec 13, 2007 | 74.00 | 72.45 | 71.30 | 72.40 | 190,432 | -1.60(-2.16%) |
Dec 12, 2007 | 74.00 | 76.00 | 73.00 | 74.00 | 164,372 | -0.15(-0.20%) |
Dec 11, 2007 | 74.15 | 76.50 | 73.63 | 74.15 | 294,226 | -2.53(-3.30%) |
Dec 10, 2007 | 76.68 | 76.80 | 75.45 | 76.68 | 164,724 | -0.12(-0.16%) |
Dec 07, 2007 | 77.05 | 76.95 | 76.00 | 76.80 | 149,318 | -0.25(-0.32%) |
Dec 06, 2007 | 77.72 | 77.15 | 75.84 | 77.05 | 197,438 | -0.67(-0.86%) |
Dec 05, 2007 | 77.72 | 78.19 | 76.20 | 77.72 | 344,310 | -0.13(-0.17%) |
Dec 04, 2007 | 77.85 | 78.41 | 77.60 | 77.85 | 181,187 | +0.35(+0.45%) |
Dec 03, 2007 | 77.50 | 78.00 | 76.60 | 77.50 | 277,975 | +1.40(+1.84%) |
Nov 30, 2007 | 74.90 | 77.45 | 72.80 | 76.10 | 233,757 | +1.20(+1.60%) |
Nov 29, 2007 | 74.30 | 75.20 | 74.07 | 74.90 | 232,531 | +0.60(+0.81%) |
Nov 28, 2007 | 74.30 | 74.90 | 71.90 | 74.30 | 393,434 | +2.40(+3.34%) |
Nov 27, 2007 | 71.90 | 72.25 | 71.14 | 71.90 | 251,370 | +0.37(+0.52%) |
Nov 26, 2007 | 71.53 | 72.60 | 71.13 | 71.53 | 311,676 | +1.19(+1.69%) |
Nov 23, 2007 | 69.55 | 70.50 | 69.30 | 70.34 | 157,324 | +0.79(+1.14%) |
Nov 21, 2007 | 67.55 | 70.20 | 68.75 | 69.55 | 138,574 | +0.00(+0.00%) |
Nov 20, 2007 | 69.55 | 70.20 | 68.75 | 69.55 | 138,574 | +3.60(+5.46%) |
Nov 19, 2007 | 65.95 | 67.10 | 65.70 | 65.95 | 111,511 | -3.22(-4.66%) |
Nov 16, 2007 | 69.17 | 69.90 | 68.50 | 69.17 | 95,375 | -0.38(-0.55%) |
Nov 15, 2007 | 69.55 | 71.30 | 69.25 | 69.55 | 133,484 | -1.95(-2.73%) |
Nov 14, 2007 | 69.45 | 73.75 | 71.50 | 71.50 | 418,398 | +2.05(+2.95%) |
Nov 13, 2007 | 66.50 | 69.75 | 66.90 | 69.45 | 421,740 | +2.95(+4.44%) |
Nov 12, 2007 | 66.50 | 67.40 | 66.31 | 66.50 | 229,169 | -1.15(-1.70%) |
Nov 09, 2007 | 67.65 | 69.03 | 60.25 | 67.65 | 286,294 | -3.64(-5.11%) |
Nov 08, 2007 | 71.29 | 71.90 | 70.17 | 71.29 | 553,097 | -2.01(-2.74%) |
Nov 07, 2007 | 73.30 | 74.85 | 73.30 | 73.30 | 212,075 | -2.85(-3.74%) |
Nov 06, 2007 | 76.15 | 76.20 | 74.85 | 76.15 | 926,369 | +1.97(+2.66%) |
Nov 05, 2007 | 76.87 | 76.00 | 72.75 | 74.18 | 173,450 | -2.69(-3.50%) |
Nov 02, 2007 | 76.87 | 78.50 | 76.35 | 76.87 | 358,323 | +0.12(+0.16%) |
Nov 01, 2007 | 76.75 | 78.30 | 76.28 | 76.75 | 228,322 | -1.75(-2.23%) |
Oct 31, 2007 | 77.35 | 78.50 | 77.55 | 78.50 | 257,733 | +1.15(+1.49%) |
Oct 30, 2007 | 77.89 | 77.80 | 77.05 | 77.35 | 211,760 | -0.54(-0.69%) |
Oct 29, 2007 | 75.38 | 77.93 | 76.85 | 77.89 | 159,094 | +2.51(+3.33%) |
Oct 26, 2007 | 75.38 | 77.75 | 73.85 | 75.38 | 255,961 | -1.62(-2.10%) |
Oct 25, 2007 | 77.00 | 77.15 | 74.00 | 77.00 | 394,089 | +2.10(+2.80%) |
Oct 24, 2007 | 70.44 | 75.68 | 74.00 | 74.90 | 200,463 | +4.46(+6.33%) |
Oct 23, 2007 | 70.44 | 70.80 | 69.60 | 70.44 | 176,143 | -0.36(-0.51%) |
Oct 19, 2007 | 70.80 | 73.10 | 70.80 | 70.80 | 238,119 | -2.70(-3.67%) |
Oct 18, 2007 | 73.50 | 74.00 | 72.90 | 73.50 | 83,276 | -0.45(-0.61%) |
Oct 17, 2007 | 73.95 | 74.24 | 73.30 | 73.95 | 871,688 | -0.83(-1.11%) |
Oct 16, 2007 | 74.78 | 75.80 | 74.75 | 74.78 | 180,293 | -0.42(-0.56%) |
Oct 15, 2007 | 75.20 | 75.98 | 75.05 | 75.20 | 135,683 | +2.65(+3.65%) |
Oct 12, 2007 | 72.55 | 75.00 | 67.95 | 72.55 | 296,474 | -0.46(-0.63%) |
Oct 11, 2007 | 73.01 | 74.28 | 72.67 | 73.01 | 232,416 | +2.73(+3.88%) |
Oct 10, 2007 | 70.28 | 70.28 | 67.30 | 70.28 | 95,468 | +2.53(+3.73%) |
Oct 09, 2007 | 67.75 | 67.98 | 67.00 | 67.75 | 131,155 | -0.60(-0.88%) |
Oct 08, 2007 | 69.16 | 69.80 | 67.85 | 68.35 | 139,120 | -0.81(-1.17%) |
Oct 05, 2007 | 69.16 | 69.75 | 68.60 | 69.16 | 172,444 | +0.16(+0.23%) |
Oct 04, 2007 | 68.60 | 69.50 | 68.80 | 69.00 | 149,916 | +0.40(+0.58%) |
Oct 03, 2007 | 68.60 | 69.40 | 68.50 | 68.60 | 137,720 | +0.85(+1.25%) |
Oct 02, 2007 | 67.75 | 67.94 | 67.35 | 67.75 | 104,444 | +2.26(+3.45%) |
Oct 01, 2007 | 64.85 | 65.55 | 64.15 | 65.49 | 171,842 | +0.64(+0.99%) |
Sep 28, 2007 | 64.85 | 64.85 | 64.25 | 64.85 | 71,270 | +0.00(+0.00%) |
Sep 27, 2007 | 65.59 | 64.95 | 64.50 | 64.85 | 163,878 | -0.74(-1.13%) |
Sep 26, 2007 | 64.20 | 65.67 | 64.35 | 65.59 | 146,169 | +1.39(+2.17%) |
Sep 25, 2007 | 64.20 | 65.05 | 64.00 | 64.20 | 87,776 | +1.50(+2.39%) |
Sep 24, 2007 | 62.70 | 63.00 | 62.30 | 62.70 | 154,628 | -0.13(-0.21%) |
Sep 21, 2007 | 63.01 | 62.93 | 62.00 | 62.83 | 93,946 | -0.18(-0.29%) |
Sep 20, 2007 | 63.01 | 63.60 | 53.50 | 63.01 | 291,996 | -0.74(-1.16%) |
Sep 19, 2007 | 63.75 | 63.98 | 63.50 | 63.75 | 115,651 | +1.76(+2.84%) |
Sep 18, 2007 | 59.49 | 62.05 | 59.65 | 61.99 | 220,775 | +2.50(+4.20%) |
Sep 17, 2007 | 59.49 | 59.90 | 59.35 | 59.49 | 67,243 | -0.46(-0.77%) |
Sep 14, 2007 | 59.95 | 60.00 | 58.80 | 59.95 | 171,775 | +1.96(+3.38%) |
Sep 13, 2007 | 57.99 | 58.15 | 56.50 | 57.99 | 169,019 | +1.14(+2.01%) |
Sep 12, 2007 | 57.20 | 57.10 | 56.35 | 56.85 | 35,598 | -0.35(-0.61%) |
Sep 11, 2007 | 57.20 | 57.20 | 56.55 | 57.20 | 73,100 | +0.15(+0.26%) |
Sep 10, 2007 | 57.05 | 57.30 | 56.40 | 57.05 | 80,064 | +0.20(+0.35%) |
Sep 07, 2007 | 56.85 | 58.00 | 56.65 | 56.85 | 86,495 | -1.15(-1.98%) |
Sep 06, 2007 | 55.24 | 58.75 | 57.15 | 58.00 | 129,208 | +2.76(+5.00%) |
Sep 05, 2007 | 55.24 | 56.10 | 55.00 | 55.24 | 172,143 | -1.11(-1.97%) |
Sep 04, 2007 | 56.35 | 56.40 | 55.50 | 56.35 | 186,077 | -1.80(-3.10%) |
Aug 31, 2007 | 58.15 | 58.40 | 57.66 | 58.15 | 53,586 | +0.40(+0.69%) |
Aug 30, 2007 | 57.75 | 58.00 | 57.35 | 57.75 | 83,059 | -0.05(-0.09%) |
Aug 29, 2007 | 57.50 | 57.90 | 56.30 | 57.80 | 191,272 | +0.30(+0.52%) |
Aug 28, 2007 | 57.50 | 59.10 | 57.45 | 57.50 | 143,300 | -1.60(-2.71%) |
Aug 27, 2007 | 59.10 | 59.85 | 59.00 | 59.10 | 88,618 | -0.55(-0.92%) |
Aug 24, 2007 | 57.70 | 59.65 | 58.20 | 59.65 | 95,037 | +1.95(+3.38%) |
Aug 23, 2007 | 57.70 | 58.03 | 57.40 | 57.70 | 141,639 | +1.95(+3.50%) |
Aug 22, 2007 | 55.75 | 55.75 | 54.75 | 55.75 | 209,743 | +0.70(+1.27%) |
Aug 21, 2007 | 55.05 | 55.15 | 54.05 | 55.05 | 261,883 | +2.70(+5.16%) |
Aug 20, 2007 | 52.35 | 53.00 | 51.75 | 52.35 | 175,520 | -1.15(-2.15%) |
Aug 17, 2007 | 53.50 | 55.00 | 52.00 | 53.50 | 318,715 | -1.55(-2.82%) |
Aug 16, 2007 | 55.05 | 56.51 | 51.95 | 55.05 | 393,429 | -1.00(-1.78%) |
Aug 15, 2007 | 56.05 | 57.25 | 56.00 | 56.05 | 109,498 | -2.80(-4.76%) |
Aug 14, 2007 | 58.85 | 59.75 | 58.60 | 58.85 | 155,799 | +1.99(+3.50%) |
Aug 13, 2007 | 56.86 | 57.30 | 56.55 | 56.86 | 163,406 | +1.86(+3.38%) |
Aug 10, 2007 | 55.00 | 55.50 | 54.30 | 55.00 | 425,464 | -1.75(-3.08%) |
Aug 09, 2007 | 56.75 | 60.50 | 56.51 | 56.75 | 242,194 | -3.80(-6.28%) |
Aug 08, 2007 | 60.55 | 61.00 | 59.00 | 60.55 | 183,282 | +2.30(+3.95%) |
Aug 07, 2007 | 58.25 | 58.75 | 57.75 | 58.25 | 151,048 | +0.65(+1.13%) |
Aug 06, 2007 | 57.60 | 58.00 | 56.80 | 57.60 | 183,208 | +0.70(+1.23%) |
Aug 03, 2007 | 56.90 | 58.50 | 56.75 | 56.90 | 202,088 | -0.30(-0.52%) |
Aug 02, 2007 | 57.20 | 57.60 | 55.60 | 57.20 | 370,210 | -1.55(-2.64%) |
Aug 01, 2007 | 58.75 | 58.75 | 58.05 | 58.75 | 208,105 | -2.50(-4.08%) |
Jul 31, 2007 | 61.25 | 62.50 | 61.05 | 61.25 | 536,133 | -1.10(-1.76%) |
Jul 30, 2007 | 62.35 | 62.85 | 61.40 | 62.35 | 219,639 | +1.35(+2.21%) |
Jul 27, 2007 | 62.00 | 63.00 | 60.75 | 61.00 | 304,513 | -1.00(-1.61%) |
Jul 26, 2007 | 62.00 | 65.35 | 62.00 | 62.00 | 417,701 | +1.60(+2.65%) |
Jul 25, 2007 | 60.40 | 60.80 | 57.00 | 60.40 | 551,130 | +4.40(+7.86%) |
Jul 24, 2007 | 56.00 | 57.00 | 55.90 | 56.00 | 335,965 | +0.80(+1.45%) |
Jul 23, 2007 | 55.20 | 55.35 | 54.50 | 55.20 | 229,261 | +1.45(+2.70%) |
Jul 20, 2007 | 53.75 | 54.35 | 53.50 | 53.75 | 567,783 | +1.60(+3.07%) |
Jul 19, 2007 | 52.15 | 54.00 | 51.60 | 52.15 | 196,462 | +2.90(+5.89%) |
Jul 18, 2007 | 50.35 | 49.50 | 48.90 | 49.25 | 241,331 | -1.10(-2.18%) |
Jul 17, 2007 | 50.35 | 50.55 | 50.20 | 50.35 | 207,300 | -2.25(-4.28%) |
Jul 16, 2007 | 52.60 | 52.95 | 52.35 | 52.60 | 295,746 | +0.00(+0.00%) |
Jul 13, 2007 | 52.20 | 52.80 | 51.95 | 52.60 | 301,819 | +0.40(+0.77%) |
Jul 12, 2007 | 51.00 | 52.50 | 50.72 | 52.20 | 374,968 | +1.20(+2.35%) |
Jul 11, 2007 | 50.50 | 51.00 | 50.00 | 51.00 | 415,430 | +0.50(+0.99%) |
Jul 10, 2007 | 50.50 | 50.90 | 50.40 | 50.50 | 111,196 | +0.55(+1.10%) |
Jul 09, 2007 | 49.95 | 50.95 | 49.95 | 49.95 | 185,571 | +0.28(+0.56%) |
Jul 06, 2007 | 49.67 | 50.15 | 49.55 | 49.67 | 213,839 | +0.77(+1.57%) |
Jul 05, 2007 | 48.90 | 49.75 | 48.50 | 48.90 | 137,726 | +0.98(+2.05%) |
Jul 03, 2007 | 47.92 | 48.10 | 47.50 | 47.92 | 71,500 | +0.52(+1.10%) |
Jul 02, 2007 | 47.40 | 47.40 | 46.50 | 47.40 | 110,318 | +1.55(+3.38%) |
Jun 29, 2007 | 45.85 | 46.05 | 45.70 | 45.85 | 93,698 | -0.30(-0.65%) |
Jun 28, 2007 | 46.15 | 46.15 | 45.60 | 46.15 | 98,398 | +0.60(+1.32%) |
Jun 27, 2007 | 45.55 | 45.55 | 45.00 | 45.55 | 75,634 | -0.35(-0.76%) |
Jun 26, 2007 | 45.90 | 46.15 | 45.65 | 45.90 | 80,483 | +0.15(+0.33%) |
Jun 25, 2007 | 45.75 | 45.95 | 45.60 | 45.75 | 173,237 | +0.25(+0.55%) |
Jun 22, 2007 | 45.05 | 46.00 | 45.35 | 45.50 | 169,143 | +0.45(+1.00%) |
Jun 21, 2007 | 45.05 | 45.15 | 44.65 | 45.05 | 227,199 | +1.45(+3.33%) |
Jun 20, 2007 | 43.60 | 45.25 | 44.50 | 43.60 | 127,824 | +0.00(+0.00%) |
Jun 19, 2007 | 43.60 | 44.85 | 44.25 | 43.60 | 76,702 | +0.00(+0.00%) |
Jun 18, 2007 | 43.60 | 43.95 | 42.75 | 43.60 | 88,310 | +0.00(+0.00%) |
Jun 15, 2007 | 43.60 | 42.90 | 42.35 | 43.60 | 81,442 | +0.00(+0.00%) |
Jun 14, 2007 | 43.60 | 42.90 | 42.50 | 43.60 | 123,880 | +0.00(+0.00%) |
Jun 13, 2007 | 43.60 | 42.60 | 42.00 | 43.60 | 84,692 | +0.00(+0.00%) |
Jun 12, 2007 | 43.60 | 43.05 | 40.08 | 43.60 | 127,561 | +0.00(+0.00%) |
Jun 11, 2007 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 43.60 | 43.70 | 43.15 | 43.60 | 82,918 | -0.10(-0.23%) |
Jun 07, 2007 | 43.70 | 44.10 | 43.45 | 43.70 | 170,940 | -0.50(-1.13%) |
Jun 06, 2007 | 44.20 | 44.50 | 43.80 | 44.20 | 80,917 | +0.35(+0.80%) |
Jun 05, 2007 | 43.85 | 44.30 | 43.60 | 43.85 | 196,939 | -0.75(-1.68%) |
Jun 04, 2007 | 44.60 | 44.60 | 44.20 | 44.60 | 79,950 | +0.20(+0.45%) |
Jun 01, 2007 | 44.40 | 44.40 | 43.65 | 44.40 | 80,315 | +0.75(+1.72%) |
May 31, 2007 | 43.65 | 44.00 | 43.25 | 43.65 | 126,115 | +0.60(+1.39%) |
May 30, 2007 | 43.05 | 43.05 | 42.40 | 43.05 | 139,595 | +0.10(+0.23%) |
May 29, 2007 | 42.95 | 43.05 | 42.50 | 42.95 | 53,436 | +0.45(+1.06%) |
May 25, 2007 | 42.50 | 42.50 | 42.30 | 42.50 | 71,486 | -0.10(-0.23%) |
May 24, 2007 | 43.35 | 43.10 | 42.60 | 42.60 | 54,415 | -0.75(-1.73%) |
May 23, 2007 | 43.35 | 43.70 | 43.21 | 43.35 | 120,412 | +0.85(+2.00%) |
May 22, 2007 | 42.60 | 42.55 | 42.10 | 42.50 | 177,715 | -0.10(-0.23%) |
May 21, 2007 | 42.60 | 42.75 | 42.30 | 42.60 | 54,923 | -0.10(-0.23%) |
May 18, 2007 | 42.70 | 42.80 | 41.65 | 42.70 | 894,234 | -0.15(-0.35%) |
May 17, 2007 | 42.85 | 43.30 | 42.75 | 42.85 | 249,336 | +1.00(+2.39%) |
May 16, 2007 | 41.85 | 41.85 | 41.40 | 41.85 | 302,577 | +0.35(+0.84%) |
May 15, 2007 | 41.50 | 41.65 | 41.10 | 41.50 | 435,181 | +1.50(+3.75%) |
May 14, 2007 | 40.00 | 40.35 | 39.90 | 40.00 | 67,576 | -0.55(-1.36%) |
May 11, 2007 | 40.55 | 40.75 | 40.00 | 40.55 | 46,938 | +0.65(+1.63%) |
May 10, 2007 | 39.90 | 40.50 | 39.90 | 39.90 | 70,767 | -0.98(-2.40%) |
May 09, 2007 | 40.88 | 41.10 | 40.80 | 40.88 | 39,303 | -0.37(-0.90%) |
May 08, 2007 | 41.25 | 41.50 | 41.00 | 41.25 | 115,808 | -0.30(-0.72%) |
May 07, 2007 | 41.55 | 41.80 | 41.20 | 41.55 | 156,009 | +1.15(+2.85%) |
May 04, 2007 | 40.40 | 40.65 | 40.20 | 40.40 | 85,487 | +0.11(+0.27%) |
May 03, 2007 | 40.29 | 40.65 | 40.25 | 40.29 | 149,802 | -0.11(-0.27%) |
May 02, 2007 | 40.40 | 40.80 | 40.35 | 40.40 | 88,444 | -0.40(-0.98%) |
May 01, 2007 | 40.80 | 41.05 | 40.50 | 40.80 | 152,880 | +0.75(+1.87%) |
Apr 30, 2007 | 40.05 | 40.20 | 39.90 | 40.05 | 95,351 | -0.05(-0.12%) |
Apr 27, 2007 | 40.65 | 40.15 | 39.50 | 40.10 | 198,129 | -0.55(-1.35%) |
Apr 26, 2007 | 40.65 | 40.70 | 39.25 | 40.65 | 109,003 | +0.95(+2.39%) |
Apr 25, 2007 | 38.95 | 39.70 | 38.60 | 39.70 | 99,196 | +0.75(+1.93%) |
Apr 24, 2007 | 38.95 | 39.00 | 38.55 | 38.95 | 53,081 | +0.05(+0.13%) |
Apr 23, 2007 | 38.90 | 39.00 | 38.60 | 38.90 | 44,221 | +0.40(+1.04%) |
Apr 20, 2007 | 38.50 | 38.55 | 38.00 | 38.50 | 66,589 | +0.30(+0.79%) |
Apr 19, 2007 | 39.00 | 38.35 | 38.00 | 38.20 | 76,129 | -0.80(-2.05%) |
Apr 18, 2007 | 39.00 | 39.00 | 38.75 | 39.00 | 78,851 | -0.05(-0.13%) |
Apr 17, 2007 | 39.05 | 39.20 | 39.00 | 39.05 | 111,805 | -0.30(-0.76%) |
Apr 16, 2007 | 39.35 | 39.35 | 38.90 | 39.35 | 96,606 | +0.85(+2.21%) |
Apr 13, 2007 | 38.50 | 38.75 | 38.40 | 38.50 | 154,783 | -0.95(-2.41%) |
Apr 12, 2007 | 39.45 | 39.55 | 38.66 | 39.45 | 323,096 | +1.00(+2.60%) |
Apr 11, 2007 | 38.45 | 39.00 | 38.05 | 38.45 | 134,032 | +0.60(+1.59%) |
Apr 10, 2007 | 37.85 | 38.00 | 37.55 | 37.85 | 95,118 | +0.30(+0.80%) |
Apr 09, 2007 | 37.55 | 37.55 | 36.95 | 37.55 | 124,732 | +0.80(+2.18%) |
Apr 05, 2007 | 36.75 | 36.75 | 35.95 | 36.75 | 256,319 | +1.10(+3.09%) |
Apr 04, 2007 | 35.65 | 36.60 | 35.40 | 35.65 | 230,490 | -0.25(-0.70%) |
Apr 03, 2007 | 35.90 | 35.95 | 35.65 | 35.90 | 197,425 | -0.60(-1.64%) |
Apr 02, 2007 | 36.50 | 36.55 | 36.10 | 36.50 | 60,217 | +0.20(+0.55%) |
Mar 30, 2007 | 36.30 | 36.45 | 36.05 | 36.30 | 54,906 | -0.05(-0.14%) |
Mar 29, 2007 | 36.35 | 36.40 | 35.95 | 36.35 | 64,630 | +0.10(+0.28%) |
Mar 28, 2007 | 36.25 | 36.30 | 36.00 | 36.25 | 66,288 | -0.35(-0.96%) |
Mar 27, 2007 | 36.60 | 36.75 | 36.25 | 36.60 | 225,586 | +0.20(+0.55%) |
Mar 26, 2007 | 36.40 | 36.60 | 36.30 | 36.40 | 65,525 | -0.10(-0.27%) |
Mar 23, 2007 | 36.50 | 36.80 | 36.40 | 36.50 | 205,953 | +0.00(+0.00%) |
Mar 22, 2007 | 36.50 | 36.55 | 36.00 | 36.50 | 161,073 | -0.20(-0.54%) |
Mar 21, 2007 | 36.70 | 36.70 | 36.22 | 36.70 | 114,151 | +0.25(+0.69%) |
Mar 20, 2007 | 36.45 | 36.60 | 36.25 | 36.45 | 60,446 | -0.05(-0.14%) |
Mar 19, 2007 | 36.50 | 36.65 | 36.10 | 36.50 | 45,321 | +0.75(+2.10%) |
Mar 16, 2007 | 35.75 | 36.00 | 35.30 | 35.75 | 589,663 | +0.30(+0.85%) |
Mar 15, 2007 | 35.45 | 35.70 | 35.25 | 35.45 | 129,349 | +0.45(+1.29%) |
Mar 14, 2007 | 35.00 | 35.45 | 34.95 | 35.00 | 95,977 | -0.30(-0.85%) |
Mar 13, 2007 | 36.05 | 36.05 | 34.40 | 35.30 | 296,778 | -0.75(-2.08%) |
Mar 12, 2007 | 36.05 | 36.25 | 35.80 | 36.05 | 45,867 | +1.05(+3.00%) |
Mar 09, 2007 | 35.00 | 35.20 | 34.35 | 35.00 | 47,289 | +0.75(+2.19%) |
Mar 08, 2007 | 34.25 | 34.50 | 33.75 | 34.25 | 86,069 | +0.60(+1.78%) |
Mar 07, 2007 | 33.65 | 33.75 | 33.20 | 33.65 | 44,203 | +0.05(+0.15%) |
Mar 06, 2007 | 33.60 | 33.80 | 33.20 | 33.60 | 92,677 | +1.60(+5.00%) |
Mar 05, 2007 | 32.00 | 32.50 | 31.90 | 32.00 | 110,044 | -1.65(-4.90%) |
Mar 02, 2007 | 33.50 | 33.95 | 33.40 | 33.65 | 47,477 | +0.15(+0.45%) |
Mar 01, 2007 | 33.50 | 33.85 | 33.25 | 33.50 | 48,566 | +0.40(+1.21%) |
Feb 28, 2007 | 33.10 | 33.30 | 32.90 | 33.10 | 82,436 | -0.20(-0.60%) |
Feb 27, 2007 | 33.30 | 34.40 | 32.90 | 33.30 | 120,280 | -1.15(-3.34%) |
Feb 26, 2007 | 34.45 | 34.50 | 34.00 | 34.45 | 62,555 | -0.40(-1.15%) |
Feb 23, 2007 | 34.85 | 35.05 | 34.25 | 34.85 | 96,976 | +1.05(+3.11%) |
Feb 22, 2007 | 33.80 | 33.80 | 33.25 | 33.80 | 129,802 | +1.10(+3.36%) |
Feb 21, 2007 | 32.70 | 32.70 | 32.05 | 32.70 | 126,111 | -0.45(-1.36%) |
Feb 20, 2007 | 33.15 | 33.35 | 32.75 | 33.15 | 61,603 | -0.50(-1.49%) |
Feb 16, 2007 | 33.65 | 33.90 | 32.98 | 33.65 | 1,706,634 | +0.90(+2.75%) |
Feb 15, 2007 | 32.75 | 33.10 | 32.75 | 32.75 | 265,598 | -1.00(-2.96%) |
Feb 14, 2007 | 33.75 | 33.85 | 33.40 | 33.75 | 95,239 | -0.45(-1.32%) |
Feb 13, 2007 | 34.20 | 34.20 | 33.60 | 34.20 | 51,258 | -0.05(-0.15%) |
Feb 12, 2007 | 34.40 | 34.40 | 34.05 | 34.25 | 48,660 | -0.15(-0.44%) |
Feb 09, 2007 | 34.40 | 34.60 | 34.17 | 34.40 | 136,032 | -0.70(-1.99%) |
Feb 08, 2007 | 35.10 | 35.25 | 34.25 | 35.10 | 718,138 | +1.10(+3.24%) |
Feb 07, 2007 | 34.00 | 34.00 | 33.60 | 34.00 | 358,969 | -0.40(-1.16%) |
Feb 06, 2007 | 34.40 | 34.45 | 34.00 | 34.40 | 145,707 | +0.10(+0.29%) |
Feb 05, 2007 | 34.30 | 34.50 | 34.00 | 34.30 | 143,579 | -1.50(-4.19%) |
Feb 02, 2007 | 35.80 | 35.80 | 35.50 | 35.80 | 131,881 | -0.65(-1.78%) |
Feb 01, 2007 | 36.45 | 36.60 | 36.15 | 36.45 | 260,795 | -0.65(-1.75%) |
Jan 31, 2007 | 37.10 | 37.25 | 36.35 | 37.10 | 79,995 | +0.90(+2.49%) |
Jan 30, 2007 | 36.20 | 36.20 | 35.80 | 36.20 | 111,912 | +0.60(+1.69%) |
Jan 29, 2007 | 35.60 | 35.60 | 35.00 | 35.60 | 79,246 | +0.20(+0.56%) |
Jan 26, 2007 | 35.40 | 35.50 | 34.40 | 35.40 | 109,265 | -0.35(-0.98%) |
Jan 25, 2007 | 35.75 | 36.20 | 34.50 | 35.75 | 137,154 | +1.30(+3.77%) |
Jan 24, 2007 | 34.45 | 34.45 | 33.95 | 34.45 | 76,271 | +0.90(+2.68%) |
Jan 23, 2007 | 33.55 | 33.55 | 33.00 | 33.55 | 280,898 | +0.50(+1.51%) |
Jan 22, 2007 | 33.05 | 33.60 | 33.05 | 33.05 | 188,557 | +0.80(+2.48%) |
Jan 19, 2007 | 32.25 | 32.55 | 32.15 | 32.25 | 231,760 | -0.75(-2.27%) |
Jan 18, 2007 | 33.00 | 33.35 | 33.00 | 33.00 | 91,251 | -0.35(-1.05%) |
Jan 17, 2007 | 33.35 | 33.45 | 32.95 | 33.35 | 90,776 | -0.45(-1.33%) |
Jan 16, 2007 | 33.80 | 33.80 | 33.30 | 33.80 | 93,762 | +1.10(+3.36%) |
Jan 12, 2007 | 32.70 | 32.70 | 32.30 | 32.70 | 80,625 | +0.25(+0.77%) |
Jan 11, 2007 | 32.45 | 32.45 | 31.00 | 32.45 | 127,148 | +2.10(+6.92%) |
Jan 10, 2007 | 30.35 | 30.65 | 30.20 | 30.35 | 92,218 | +0.45(+1.51%) |
Jan 09, 2007 | 29.90 | 30.05 | 29.60 | 29.90 | 103,338 | -0.20(-0.66%) |
Jan 08, 2007 | 30.10 | 30.50 | 30.00 | 30.10 | 130,765 | -0.05(-0.17%) |
Jan 05, 2007 | 30.15 | 30.50 | 30.15 | 30.15 | 65,670 | -1.55(-4.89%) |
Jan 04, 2007 | 32.44 | 32.40 | 31.20 | 31.70 | 222,643 | -0.74(-2.28%) |