Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.10 | 50.29 | 49.70 | 49.76 | 1,462,082 | -0.50(-0.99%) |
Dec 28, 2007 | 49.75 | 50.61 | 49.75 | 50.26 | 1,107,890 | +0.41(+0.82%) |
Dec 27, 2007 | 51.10 | 51.15 | 49.62 | 49.85 | 1,524,756 | -1.19(-2.33%) |
Dec 26, 2007 | 50.85 | 51.10 | 50.42 | 51.04 | 827,030 | +0.02(+0.04%) |
Dec 24, 2007 | 50.70 | 51.22 | 50.65 | 51.02 | 498,260 | +0.03(+0.06%) |
Dec 21, 2007 | 50.90 | 51.12 | 50.34 | 50.99 | 3,174,163 | +0.49(+0.97%) |
Dec 20, 2007 | 50.00 | 50.57 | 49.67 | 50.50 | 1,851,650 | +0.82(+1.65%) |
Dec 19, 2007 | 49.63 | 50.02 | 49.20 | 49.68 | 1,791,594 | -0.10(-0.20%) |
Dec 18, 2007 | 48.52 | 50.03 | 48.41 | 49.78 | 2,616,402 | +1.23(+2.53%) |
Dec 17, 2007 | 49.58 | 49.59 | 48.45 | 48.55 | 1,863,188 | -1.01(-2.04%) |
Dec 14, 2007 | 49.84 | 50.56 | 49.54 | 49.56 | 2,365,297 | -0.77(-1.53%) |
Dec 13, 2007 | 49.40 | 50.47 | 49.21 | 50.33 | 2,125,751 | +0.83(+1.68%) |
Dec 12, 2007 | 49.97 | 50.13 | 49.00 | 49.50 | 2,452,860 | +0.40(+0.81%) |
Dec 11, 2007 | 49.33 | 50.18 | 49.00 | 49.10 | 2,791,041 | -0.58(-1.17%) |
Dec 10, 2007 | 48.64 | 49.95 | 48.51 | 49.68 | 1,852,438 | +1.48(+3.07%) |
Dec 07, 2007 | 48.00 | 48.37 | 47.44 | 48.20 | 1,587,202 | +0.11(+0.23%) |
Dec 06, 2007 | 48.91 | 48.91 | 47.40 | 48.09 | 3,183,245 | -0.63(-1.29%) |
Dec 05, 2007 | 47.98 | 49.21 | 47.85 | 48.72 | 2,277,312 | +1.13(+2.37%) |
Dec 04, 2007 | 46.84 | 47.95 | 46.84 | 47.59 | 1,410,803 | +0.06(+0.13%) |
Dec 03, 2007 | 46.76 | 47.95 | 46.69 | 47.53 | 2,394,111 | +0.44(+0.93%) |
Nov 30, 2007 | 47.42 | 47.83 | 46.83 | 47.09 | 2,218,408 | -0.37(-0.78%) |
Nov 29, 2007 | 46.46 | 47.64 | 46.18 | 47.46 | 1,925,479 | +0.84(+1.80%) |
Nov 28, 2007 | 45.90 | 46.80 | 45.35 | 46.62 | 3,532,030 | +0.75(+1.64%) |
Nov 27, 2007 | 44.95 | 46.53 | 44.60 | 45.87 | 2,505,887 | +1.31(+2.94%) |
Nov 26, 2007 | 45.37 | 46.13 | 44.51 | 44.56 | 1,689,190 | -1.23(-2.69%) |
Nov 23, 2007 | 45.34 | 46.15 | 45.25 | 45.79 | 640,675 | +0.56(+1.24%) |
Nov 21, 2007 | 46.29 | 47.18 | 44.90 | 45.23 | 2,509,481 | -1.11(-2.40%) |
Nov 20, 2007 | 46.14 | 47.21 | 45.25 | 46.34 | 1,796,193 | +0.27(+0.59%) |
Nov 19, 2007 | 46.31 | 46.69 | 45.70 | 46.07 | 2,897,101 | -0.34(-0.73%) |
Nov 16, 2007 | 44.87 | 47.46 | 44.78 | 46.41 | 6,011,206 | -1.05(-2.21%) |
Nov 15, 2007 | 47.28 | 48.00 | 46.84 | 47.46 | 2,823,014 | -0.07(-0.15%) |
Nov 14, 2007 | 48.63 | 49.00 | 47.50 | 47.53 | 2,579,874 | -0.46(-0.96%) |
Nov 13, 2007 | 46.66 | 48.60 | 46.44 | 47.99 | 3,299,462 | +3.15(+7.02%) |
Nov 12, 2007 | 46.02 | 46.67 | 44.84 | 44.84 | 3,080,308 | -1.32(-2.86%) |
Nov 09, 2007 | 46.51 | 47.26 | 46.02 | 46.16 | 2,479,521 | -1.20(-2.53%) |
Nov 08, 2007 | 48.20 | 48.55 | 45.50 | 47.36 | 3,746,497 | -1.06(-2.19%) |
Nov 07, 2007 | 49.38 | 49.84 | 48.37 | 48.42 | 1,875,734 | -1.29(-2.60%) |
Nov 06, 2007 | 49.68 | 49.73 | 48.65 | 49.71 | 2,448,681 | +1.61(+3.35%) |
Nov 05, 2007 | 48.15 | 48.54 | 47.79 | 48.10 | 1,581,759 | -0.71(-1.45%) |
Nov 02, 2007 | 48.37 | 48.94 | 47.48 | 48.81 | 1,671,482 | +1.01(+2.11%) |
Nov 01, 2007 | 48.16 | 49.00 | 47.73 | 47.80 | 1,871,065 | -1.10(-2.25%) |
Oct 31, 2007 | 47.30 | 48.90 | 46.85 | 48.90 | 3,688,723 | +1.94(+4.13%) |
Oct 30, 2007 | 47.59 | 47.60 | 46.78 | 46.96 | 2,335,547 | -0.75(-1.57%) |
Oct 29, 2007 | 47.77 | 48.12 | 47.16 | 47.71 | 3,150,193 | +0.06(+0.13%) |
Oct 26, 2007 | 47.55 | 48.10 | 47.36 | 47.65 | 1,975,059 | +0.40(+0.85%) |
Oct 25, 2007 | 47.54 | 48.19 | 46.98 | 47.25 | 2,177,610 | +0.06(+0.13%) |
Oct 24, 2007 | 46.80 | 47.44 | 45.54 | 47.19 | 2,103,831 | -0.03(-0.06%) |
Oct 23, 2007 | 46.73 | 47.25 | 46.46 | 47.22 | 1,963,863 | -0.27(-0.57%) |
Oct 22, 2007 | 46.72 | 47.84 | 45.86 | 47.49 | 2,064,900 | +0.53(+1.13%) |
Oct 19, 2007 | 49.00 | 49.27 | 46.89 | 46.96 | 2,690,753 | -2.11(-4.30%) |
Oct 18, 2007 | 48.46 | 49.43 | 48.30 | 49.07 | 1,852,533 | +0.70(+1.45%) |
Oct 17, 2007 | 48.50 | 48.94 | 47.52 | 48.37 | 2,929,894 | -0.81(-1.65%) |
Oct 16, 2007 | 49.97 | 50.50 | 48.94 | 49.18 | 2,025,219 | -0.67(-1.34%) |
Oct 15, 2007 | 50.50 | 51.00 | 49.44 | 49.85 | 1,335,474 | -0.95(-1.87%) |
Oct 12, 2007 | 50.25 | 51.00 | 50.02 | 50.80 | 2,049,987 | +0.84(+1.68%) |
Oct 11, 2007 | 50.76 | 51.32 | 49.80 | 49.96 | 2,266,913 | -0.74(-1.46%) |
Oct 10, 2007 | 50.71 | 50.96 | 50.35 | 50.70 | 1,413,937 | -0.05(-0.10%) |
Oct 09, 2007 | 50.76 | 51.18 | 50.47 | 50.75 | 2,161,668 | +0.00(+0.00%) |
Oct 08, 2007 | 50.47 | 50.93 | 50.03 | 50.75 | 1,214,145 | +0.19(+0.38%) |
Oct 05, 2007 | 50.08 | 50.61 | 49.21 | 50.56 | 2,361,032 | +0.59(+1.18%) |
Oct 04, 2007 | 49.78 | 50.46 | 49.51 | 49.97 | 1,387,846 | +0.33(+0.66%) |
Oct 03, 2007 | 49.82 | 50.00 | 49.41 | 49.64 | 1,135,693 | -0.27(-0.54%) |
Oct 02, 2007 | 50.04 | 50.04 | 49.13 | 49.91 | 1,785,127 | +0.09(+0.18%) |
Oct 01, 2007 | 48.59 | 49.99 | 48.27 | 49.82 | 1,992,365 | -0.15(-0.30%) |
Sep 28, 2007 | 49.61 | 50.05 | 49.57 | 49.97 | 1,910,707 | +0.17(+0.34%) |
Sep 27, 2007 | 50.16 | 50.22 | 49.27 | 49.80 | 1,903,818 | -0.30(-0.60%) |
Sep 26, 2007 | 49.81 | 50.55 | 49.43 | 50.10 | 2,096,906 | +0.21(+0.42%) |
Sep 25, 2007 | 48.23 | 49.99 | 48.23 | 49.89 | 2,323,325 | +1.48(+3.06%) |
Sep 24, 2007 | 48.58 | 48.68 | 48.00 | 48.41 | 2,275,677 | -0.31(-0.64%) |
Sep 21, 2007 | 49.63 | 49.80 | 48.63 | 48.72 | 2,965,399 | -0.59(-1.20%) |
Sep 20, 2007 | 49.50 | 49.70 | 49.00 | 49.31 | 2,418,452 | -0.59(-1.18%) |
Sep 19, 2007 | 48.63 | 50.04 | 48.34 | 49.90 | 5,744,380 | +1.05(+2.15%) |
Sep 18, 2007 | 47.50 | 48.85 | 47.34 | 48.85 | 2,729,694 | +1.64(+3.47%) |
Sep 17, 2007 | 47.34 | 47.56 | 46.69 | 47.21 | 1,664,588 | -0.35(-0.74%) |
Sep 14, 2007 | 46.90 | 47.79 | 46.77 | 47.56 | 2,233,250 | +0.32(+0.68%) |
Sep 13, 2007 | 47.06 | 47.50 | 46.73 | 47.24 | 1,593,065 | +0.45(+0.96%) |
Sep 12, 2007 | 46.36 | 47.46 | 46.17 | 46.79 | 1,961,939 | +0.24(+0.52%) |
Sep 11, 2007 | 46.00 | 46.69 | 45.84 | 46.55 | 1,294,021 | +1.11(+2.44%) |
Sep 10, 2007 | 45.51 | 46.25 | 45.36 | 45.44 | 2,305,175 | +0.29(+0.64%) |
Sep 07, 2007 | 46.45 | 46.92 | 45.00 | 45.15 | 2,246,475 | -1.57(-3.36%) |
Sep 06, 2007 | 47.00 | 47.05 | 46.34 | 46.72 | 1,308,104 | -0.12(-0.26%) |
Sep 05, 2007 | 46.34 | 46.85 | 46.16 | 46.84 | 1,994,657 | +0.26(+0.56%) |
Sep 04, 2007 | 46.15 | 47.10 | 45.60 | 46.58 | 1,784,445 | +0.26(+0.56%) |
Aug 31, 2007 | 46.12 | 46.60 | 45.54 | 46.32 | 1,794,293 | +0.92(+2.03%) |
Aug 30, 2007 | 44.93 | 46.25 | 44.65 | 45.40 | 1,927,776 | +0.26(+0.58%) |
Aug 29, 2007 | 44.40 | 45.32 | 43.60 | 45.14 | 1,304,684 | +1.11(+2.52%) |
Aug 28, 2007 | 45.12 | 45.47 | 44.03 | 44.03 | 1,919,453 | -1.44(-3.17%) |
Aug 27, 2007 | 45.03 | 45.72 | 44.75 | 45.47 | 1,518,708 | -0.08(-0.18%) |
Aug 24, 2007 | 45.02 | 45.55 | 44.85 | 45.55 | 1,392,222 | +0.51(+1.13%) |
Aug 23, 2007 | 46.29 | 46.50 | 44.76 | 45.04 | 2,896,174 | -1.04(-2.26%) |
Aug 22, 2007 | 45.85 | 46.30 | 45.58 | 46.08 | 2,536,727 | +0.39(+0.85%) |
Aug 21, 2007 | 45.41 | 46.01 | 44.57 | 45.69 | 3,129,732 | -0.76(-1.64%) |
Aug 20, 2007 | 44.60 | 46.63 | 44.09 | 46.45 | 4,006,916 | +1.55(+3.45%) |
Aug 17, 2007 | 44.66 | 45.11 | 43.00 | 44.90 | 5,453,703 | +2.29(+5.37%) |
Aug 16, 2007 | 42.61 | 43.12 | 40.82 | 42.61 | 5,124,629 | +0.00(+0.00%) |
Aug 15, 2007 | 43.22 | 45.00 | 42.38 | 42.61 | 3,049,623 | -1.26(-2.87%) |
Aug 14, 2007 | 44.60 | 44.66 | 43.74 | 43.87 | 2,736,761 | -0.75(-1.68%) |
Aug 13, 2007 | 43.50 | 44.90 | 43.20 | 44.62 | 3,952,046 | +1.49(+3.45%) |
Aug 10, 2007 | 43.63 | 44.44 | 42.83 | 43.13 | 2,969,840 | -0.50(-1.15%) |
Aug 09, 2007 | 43.85 | 44.80 | 43.38 | 43.63 | 4,470,157 | -0.40(-0.91%) |
Aug 08, 2007 | 43.25 | 45.10 | 42.92 | 44.03 | 4,024,174 | +1.12(+2.61%) |
Aug 07, 2007 | 41.12 | 43.83 | 40.80 | 42.91 | 3,972,245 | +1.45(+3.50%) |
Aug 06, 2007 | 40.79 | 41.47 | 40.61 | 41.46 | 2,930,385 | +0.99(+2.45%) |
Aug 03, 2007 | 41.00 | 42.00 | 40.47 | 40.47 | 4,872,635 | -1.23(-2.95%) |
Aug 02, 2007 | 42.90 | 43.67 | 41.59 | 41.70 | 9,400,857 | -1.99(-4.55%) |
Aug 01, 2007 | 42.17 | 44.10 | 42.17 | 43.69 | 9,458,259 | +1.32(+3.12%) |
Jul 31, 2007 | 44.00 | 44.00 | 42.32 | 42.37 | 4,247,949 | -1.46(-3.33%) |
Jul 30, 2007 | 43.24 | 44.08 | 43.18 | 43.83 | 3,485,068 | +0.54(+1.25%) |
Jul 27, 2007 | 43.67 | 44.46 | 43.29 | 43.29 | 3,131,130 | -0.34(-0.78%) |
Jul 26, 2007 | 43.51 | 44.06 | 42.65 | 43.63 | 6,802,442 | -0.54(-1.22%) |
Jul 25, 2007 | 44.45 | 44.69 | 43.85 | 44.17 | 3,639,337 | -0.17(-0.38%) |
Jul 24, 2007 | 44.50 | 44.96 | 44.12 | 44.34 | 4,186,016 | -0.38(-0.85%) |
Jul 23, 2007 | 44.85 | 45.19 | 44.44 | 44.72 | 2,648,071 | +0.18(+0.40%) |
Jul 20, 2007 | 45.99 | 45.99 | 44.24 | 44.54 | 6,083,510 | -3.36(-7.01%) |
Jul 19, 2007 | 47.00 | 47.95 | 46.55 | 47.90 | 2,652,828 | +1.13(+2.42%) |
Jul 18, 2007 | 47.00 | 47.22 | 46.39 | 46.77 | 3,158,088 | -0.53(-1.12%) |
Jul 17, 2007 | 47.26 | 47.47 | 46.88 | 47.30 | 1,462,663 | +0.27(+0.57%) |
Jul 16, 2007 | 46.75 | 47.49 | 46.64 | 47.03 | 3,909,333 | +0.03(+0.06%) |
Jul 13, 2007 | 46.92 | 47.00 | 46.40 | 47.00 | 2,263,811 | +0.10(+0.21%) |
Jul 12, 2007 | 45.30 | 46.90 | 45.15 | 46.90 | 3,843,358 | +1.52(+3.35%) |
Jul 11, 2007 | 44.76 | 45.53 | 44.16 | 45.38 | 3,238,091 | +0.48(+1.07%) |
Jul 10, 2007 | 44.89 | 45.35 | 44.60 | 44.90 | 3,378,066 | -0.06(-0.13%) |
Jul 09, 2007 | 45.41 | 45.41 | 44.81 | 44.96 | 4,175,092 | -0.24(-0.53%) |
Jul 06, 2007 | 45.46 | 45.55 | 44.66 | 45.20 | 6,752,640 | -0.59(-1.29%) |
Jul 05, 2007 | 46.00 | 46.09 | 45.51 | 45.79 | 7,246,054 | -0.31(-0.67%) |
Jul 03, 2007 | 47.37 | 47.37 | 45.94 | 46.10 | 2,487,012 | -1.19(-2.52%) |
Jul 02, 2007 | 46.64 | 47.50 | 46.60 | 47.29 | 2,737,302 | +0.21(+0.45%) |
Jun 29, 2007 | 47.73 | 47.90 | 46.51 | 47.08 | 4,746,825 | -0.69(-1.44%) |
Jun 28, 2007 | 47.60 | 48.14 | 47.48 | 47.77 | 3,555,845 | +0.05(+0.10%) |
Jun 27, 2007 | 46.80 | 47.73 | 46.61 | 47.72 | 3,634,359 | +0.58(+1.23%) |
Jun 26, 2007 | 47.25 | 47.34 | 46.60 | 47.14 | 3,229,411 | +0.23(+0.49%) |
Jun 25, 2007 | 46.60 | 47.69 | 46.41 | 46.91 | 3,832,265 | +0.25(+0.54%) |
Jun 22, 2007 | 46.91 | 47.16 | 46.24 | 46.66 | 4,147,879 | -0.51(-1.08%) |
Jun 21, 2007 | 46.62 | 47.50 | 46.62 | 47.17 | 4,405,886 | +0.53(+1.14%) |
Jun 20, 2007 | 46.65 | 47.07 | 46.37 | 46.64 | 3,514,600 | +0.14(+0.30%) |
Jun 19, 2007 | 45.26 | 46.75 | 45.11 | 46.50 | 2,985,000 | +1.00(+2.20%) |
Jun 18, 2007 | 45.00 | 45.66 | 44.65 | 45.50 | 2,109,200 | +0.50(+1.11%) |
Jun 15, 2007 | 45.78 | 45.78 | 44.68 | 45.00 | 4,586,000 | -0.29(-0.64%) |
Jun 14, 2007 | 46.05 | 46.20 | 44.67 | 45.29 | 5,396,500 | -1.75(-3.72%) |
Jun 13, 2007 | 45.75 | 47.17 | 45.35 | 47.04 | 4,394,600 | +1.25(+2.73%) |
Jun 12, 2007 | 44.51 | 45.99 | 44.25 | 45.79 | 3,532,100 | +0.96(+2.14%) |
Jun 11, 2007 | 44.00 | 45.07 | 43.60 | 44.83 | 2,573,546 | +0.65(+1.47%) |
Jun 08, 2007 | 43.05 | 44.22 | 42.83 | 44.18 | 2,742,342 | +0.51(+1.17%) |
Jun 07, 2007 | 43.79 | 44.34 | 43.50 | 43.67 | 3,502,936 | -0.88(-1.98%) |
Jun 06, 2007 | 44.42 | 44.87 | 44.33 | 44.55 | 1,679,732 | -0.24(-0.54%) |
Jun 05, 2007 | 44.20 | 44.85 | 44.08 | 44.79 | 3,414,286 | -0.31(-0.69%) |
Jun 04, 2007 | 44.66 | 45.14 | 44.29 | 45.10 | 1,356,754 | +0.20(+0.45%) |
Jun 01, 2007 | 45.33 | 45.47 | 44.82 | 44.90 | 1,274,812 | -0.55(-1.21%) |
May 31, 2007 | 44.98 | 45.50 | 44.59 | 45.45 | 1,821,051 | +0.42(+0.93%) |
May 30, 2007 | 44.60 | 45.13 | 44.27 | 45.03 | 1,828,416 | +0.13(+0.29%) |
May 29, 2007 | 44.91 | 45.04 | 44.47 | 44.90 | 1,414,045 | -0.07(-0.16%) |
May 25, 2007 | 44.96 | 45.30 | 44.46 | 44.97 | 1,104,840 | +0.23(+0.51%) |
May 24, 2007 | 45.37 | 45.60 | 44.54 | 44.74 | 2,234,207 | -0.77(-1.69%) |
May 23, 2007 | 45.48 | 45.87 | 45.41 | 45.51 | 2,890,969 | -0.02(-0.04%) |
May 22, 2007 | 44.90 | 45.62 | 44.72 | 45.53 | 2,865,901 | +0.40(+0.89%) |
May 21, 2007 | 44.42 | 45.32 | 44.27 | 45.13 | 3,306,491 | +0.83(+1.87%) |
May 18, 2007 | 42.50 | 44.57 | 41.72 | 44.30 | 7,718,921 | +1.00(+2.31%) |
May 17, 2007 | 43.85 | 43.86 | 43.19 | 43.30 | 2,782,172 | -0.50(-1.14%) |
May 16, 2007 | 43.22 | 43.82 | 42.73 | 43.80 | 2,823,052 | +0.72(+1.67%) |
May 15, 2007 | 43.30 | 43.75 | 42.83 | 43.08 | 3,179,458 | -0.34(-0.78%) |
May 14, 2007 | 43.11 | 43.75 | 43.01 | 43.42 | 2,001,888 | +0.15(+0.35%) |
May 11, 2007 | 42.93 | 43.30 | 42.38 | 43.27 | 1,566,229 | +0.93(+2.20%) |
May 10, 2007 | 42.72 | 42.90 | 41.97 | 42.34 | 2,817,587 | -0.59(-1.37%) |
May 09, 2007 | 42.76 | 43.33 | 42.67 | 42.93 | 2,764,204 | +0.22(+0.52%) |
May 08, 2007 | 41.83 | 42.78 | 41.61 | 42.71 | 2,484,236 | +0.81(+1.93%) |
May 07, 2007 | 41.81 | 42.10 | 41.37 | 41.90 | 1,495,970 | +0.20(+0.48%) |
May 04, 2007 | 41.61 | 41.95 | 41.26 | 41.70 | 1,033,246 | +0.17(+0.41%) |
May 03, 2007 | 42.05 | 42.11 | 41.40 | 41.53 | 1,714,856 | -0.40(-0.95%) |
May 02, 2007 | 41.31 | 42.08 | 41.22 | 41.93 | 1,181,395 | +0.53(+1.28%) |
May 01, 2007 | 41.25 | 41.71 | 40.89 | 41.40 | 1,641,863 | +0.13(+0.31%) |
Apr 30, 2007 | 41.77 | 41.95 | 41.24 | 41.27 | 1,518,137 | -0.72(-1.71%) |
Apr 27, 2007 | 41.53 | 42.24 | 41.53 | 41.99 | 2,119,359 | +0.23(+0.55%) |
Apr 26, 2007 | 42.01 | 42.20 | 41.29 | 41.76 | 2,894,680 | +0.72(+1.75%) |
Apr 25, 2007 | 40.54 | 41.08 | 40.28 | 41.04 | 2,011,068 | +0.50(+1.23%) |
Apr 24, 2007 | 39.86 | 41.18 | 39.86 | 40.54 | 2,878,017 | +0.76(+1.91%) |
Apr 23, 2007 | 39.81 | 40.16 | 39.29 | 39.78 | 2,392,245 | +0.13(+0.33%) |
Apr 20, 2007 | 40.19 | 40.19 | 39.40 | 39.65 | 2,455,349 | +0.04(+0.10%) |
Apr 19, 2007 | 39.40 | 39.80 | 39.25 | 39.61 | 1,250,679 | -0.08(-0.20%) |
Apr 18, 2007 | 39.39 | 39.84 | 39.10 | 39.69 | 1,542,855 | -0.12(-0.30%) |
Apr 17, 2007 | 39.72 | 39.81 | 39.06 | 39.81 | 944,167 | +0.10(+0.25%) |
Apr 16, 2007 | 39.50 | 39.83 | 39.44 | 39.71 | 1,101,813 | +0.47(+1.20%) |
Apr 13, 2007 | 39.53 | 39.67 | 38.83 | 39.24 | 1,322,384 | -0.40(-1.01%) |
Apr 12, 2007 | 39.42 | 39.70 | 39.11 | 39.64 | 1,279,270 | +0.23(+0.58%) |
Apr 11, 2007 | 40.19 | 40.28 | 39.33 | 39.41 | 2,125,590 | -0.92(-2.28%) |
Apr 10, 2007 | 40.14 | 40.35 | 39.55 | 40.33 | 3,957,859 | +1.49(+3.84%) |
Apr 09, 2007 | 39.58 | 39.59 | 38.80 | 38.84 | 2,177,335 | -0.71(-1.80%) |
Apr 05, 2007 | 38.97 | 39.56 | 38.69 | 39.55 | 2,355,672 | +0.68(+1.75%) |
Apr 04, 2007 | 38.43 | 39.10 | 38.26 | 38.87 | 2,328,510 | +0.38(+0.99%) |
Apr 03, 2007 | 38.36 | 38.80 | 38.26 | 38.49 | 2,409,571 | +0.24(+0.63%) |
Apr 02, 2007 | 37.75 | 38.30 | 37.54 | 38.25 | 3,729,308 | +0.65(+1.73%) |
Mar 30, 2007 | 37.39 | 37.77 | 37.05 | 37.60 | 3,457,188 | +0.45(+1.21%) |
Mar 29, 2007 | 37.78 | 37.86 | 36.74 | 37.15 | 2,913,965 | -0.44(-1.17%) |
Mar 28, 2007 | 37.73 | 38.16 | 37.56 | 37.59 | 3,130,510 | -0.17(-0.45%) |
Mar 27, 2007 | 37.89 | 38.13 | 37.66 | 37.76 | 2,644,414 | -0.28(-0.74%) |
Mar 26, 2007 | 38.55 | 38.55 | 37.70 | 38.04 | 2,891,415 | -0.34(-0.89%) |
Mar 23, 2007 | 38.95 | 39.24 | 38.29 | 38.38 | 2,560,244 | -0.57(-1.46%) |
Mar 22, 2007 | 39.97 | 40.00 | 38.91 | 38.95 | 2,071,330 | -0.74(-1.86%) |
Mar 21, 2007 | 38.62 | 39.70 | 38.44 | 39.69 | 3,298,182 | +1.09(+2.82%) |
Mar 20, 2007 | 37.83 | 38.78 | 37.80 | 38.60 | 2,551,315 | +0.77(+2.04%) |
Mar 19, 2007 | 37.70 | 38.22 | 37.59 | 37.83 | 1,666,192 | +0.43(+1.15%) |
Mar 16, 2007 | 37.61 | 37.96 | 37.25 | 37.40 | 2,476,667 | -0.20(-0.53%) |
Mar 15, 2007 | 37.81 | 38.04 | 37.34 | 37.60 | 2,257,451 | -0.16(-0.42%) |
Mar 14, 2007 | 37.40 | 37.85 | 37.36 | 37.76 | 2,901,844 | +0.32(+0.85%) |
Mar 13, 2007 | 38.46 | 38.20 | 37.35 | 37.44 | 2,534,531 | -1.02(-2.65%) |
Mar 12, 2007 | 38.75 | 38.92 | 38.14 | 38.46 | 1,979,752 | -0.08(-0.21%) |
Mar 09, 2007 | 38.65 | 38.74 | 38.00 | 38.54 | 2,355,655 | +0.01(+0.03%) |
Mar 08, 2007 | 39.10 | 39.22 | 38.45 | 38.53 | 2,216,158 | -0.41(-1.05%) |
Mar 07, 2007 | 39.17 | 39.38 | 38.68 | 38.94 | 2,227,168 | -0.40(-1.02%) |
Mar 06, 2007 | 39.01 | 39.63 | 38.81 | 39.34 | 3,147,320 | +0.51(+1.31%) |
Mar 05, 2007 | 39.32 | 39.66 | 38.50 | 38.83 | 3,285,021 | -0.96(-2.41%) |
Mar 02, 2007 | 39.86 | 40.51 | 39.52 | 39.79 | 3,624,750 | -0.53(-1.31%) |
Mar 01, 2007 | 40.18 | 40.95 | 39.85 | 40.32 | 5,690,880 | -0.83(-2.02%) |
Feb 28, 2007 | 39.60 | 41.23 | 38.88 | 41.15 | 12,919,997 | +0.35(+0.86%) |
Feb 27, 2007 | 41.80 | 41.83 | 40.17 | 40.80 | 5,058,893 | -1.38(-3.27%) |
Feb 26, 2007 | 42.75 | 42.98 | 42.15 | 42.18 | 3,083,665 | -0.29(-0.68%) |
Feb 23, 2007 | 42.39 | 42.74 | 41.93 | 42.47 | 1,986,274 | +0.34(+0.81%) |
Feb 22, 2007 | 41.94 | 42.26 | 41.88 | 42.13 | 2,676,203 | +0.11(+0.26%) |
Feb 21, 2007 | 42.20 | 42.23 | 41.77 | 42.02 | 2,709,788 | -0.17(-0.40%) |
Feb 20, 2007 | 42.26 | 42.35 | 41.91 | 42.19 | 2,573,513 | -0.02(-0.05%) |
Feb 16, 2007 | 42.50 | 42.77 | 42.07 | 42.21 | 2,801,339 | -0.40(-0.94%) |
Feb 15, 2007 | 42.34 | 42.99 | 42.28 | 42.61 | 2,836,491 | -0.07(-0.16%) |
Feb 14, 2007 | 41.49 | 43.01 | 41.25 | 42.68 | 2,829,321 | +1.35(+3.27%) |
Feb 13, 2007 | 41.52 | 42.04 | 41.02 | 41.33 | 1,812,304 | -0.15(-0.36%) |
Feb 12, 2007 | 41.96 | 42.19 | 41.31 | 41.48 | 2,349,207 | -0.45(-1.07%) |
Feb 09, 2007 | 42.59 | 42.75 | 41.43 | 41.93 | 2,782,442 | -0.33(-0.78%) |
Feb 08, 2007 | 42.21 | 42.88 | 42.00 | 42.26 | 2,787,603 | -0.03(-0.07%) |
Feb 07, 2007 | 43.68 | 43.75 | 42.14 | 42.29 | 5,501,153 | -1.43(-3.27%) |
Feb 06, 2007 | 44.72 | 44.88 | 43.41 | 43.72 | 2,560,253 | -1.00(-2.24%) |
Feb 05, 2007 | 44.40 | 45.07 | 44.25 | 44.72 | 1,963,602 | +0.43(+0.97%) |
Feb 02, 2007 | 44.28 | 44.90 | 44.10 | 44.29 | 2,064,485 | +0.03(+0.07%) |
Feb 01, 2007 | 43.74 | 44.39 | 43.32 | 44.26 | 1,893,495 | +0.54(+1.24%) |
Jan 31, 2007 | 43.51 | 43.84 | 42.72 | 43.72 | 1,786,834 | +0.34(+0.78%) |
Jan 30, 2007 | 42.35 | 43.51 | 42.05 | 43.38 | 2,237,550 | +1.18(+2.80%) |
Jan 29, 2007 | 42.64 | 43.25 | 41.87 | 42.20 | 1,737,547 | -0.25(-0.59%) |
Jan 26, 2007 | 42.33 | 42.71 | 41.53 | 42.45 | 1,891,573 | +0.18(+0.43%) |
Jan 25, 2007 | 42.77 | 43.09 | 42.07 | 42.27 | 1,781,390 | -0.56(-1.31%) |
Jan 24, 2007 | 43.10 | 43.56 | 42.78 | 42.83 | 1,831,937 | +0.13(+0.30%) |
Jan 23, 2007 | 42.21 | 42.92 | 42.18 | 42.70 | 1,833,926 | +0.28(+0.66%) |
Jan 22, 2007 | 42.13 | 42.54 | 41.79 | 42.42 | 3,472,111 | +0.19(+0.45%) |
Jan 19, 2007 | 42.73 | 42.79 | 41.77 | 42.23 | 4,163,075 | -0.86(-2.00%) |
Jan 18, 2007 | 44.65 | 44.90 | 42.94 | 43.09 | 2,053,930 | -1.40(-3.15%) |
Jan 17, 2007 | 44.03 | 45.19 | 44.03 | 44.49 | 2,359,243 | +0.29(+0.66%) |
Jan 16, 2007 | 44.03 | 44.64 | 43.81 | 44.20 | 1,818,885 | +0.46(+1.05%) |
Jan 12, 2007 | 43.83 | 44.42 | 43.33 | 43.74 | 2,376,723 | -0.18(-0.41%) |
Jan 11, 2007 | 42.94 | 44.26 | 42.92 | 43.92 | 3,786,300 | +1.20(+2.81%) |
Jan 10, 2007 | 42.26 | 42.94 | 41.93 | 42.72 | 1,683,953 | +0.40(+0.95%) |
Jan 09, 2007 | 42.00 | 42.50 | 41.55 | 42.32 | 1,734,204 | +0.52(+1.24%) |
Jan 08, 2007 | 41.90 | 42.47 | 41.59 | 41.80 | 1,877,528 | -0.13(-0.31%) |
Jan 05, 2007 | 41.50 | 42.00 | 41.01 | 41.93 | 2,172,833 | +0.60(+1.45%) |
Jan 04, 2007 | 40.69 | 41.55 | 40.26 | 41.33 | 2,155,218 | +0.77(+1.90%) |