Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.30 | 49.46 | 48.95 | 48.98 | 2,614,328 | -0.32(-0.66%) |
Dec 28, 2007 | 49.25 | 49.65 | 49.01 | 49.30 | 2,662,953 | +0.25(+0.52%) |
Dec 27, 2007 | 49.58 | 49.78 | 48.97 | 49.05 | 2,981,549 | -0.51(-1.03%) |
Dec 26, 2007 | 49.84 | 49.84 | 48.83 | 49.56 | 2,967,268 | -0.12(-0.24%) |
Dec 24, 2007 | 49.42 | 49.85 | 49.20 | 49.68 | 1,557,509 | +0.48(+0.97%) |
Dec 21, 2007 | 48.83 | 49.20 | 48.69 | 49.20 | 8,352,123 | +0.84(+1.73%) |
Dec 20, 2007 | 48.46 | 48.50 | 47.74 | 48.36 | 4,432,852 | +0.34(+0.72%) |
Dec 19, 2007 | 48.21 | 48.21 | 47.47 | 48.02 | 3,908,271 | -0.04(-0.07%) |
Dec 18, 2007 | 48.20 | 48.36 | 47.39 | 48.06 | 4,661,459 | +0.20(+0.41%) |
Dec 17, 2007 | 48.01 | 48.44 | 47.80 | 47.86 | 4,233,411 | -0.22(-0.47%) |
Dec 14, 2007 | 47.91 | 48.51 | 47.46 | 48.08 | 11,018,073 | -0.04(-0.07%) |
Dec 13, 2007 | 46.00 | 49.03 | 45.70 | 48.12 | 25,011,772 | -1.16(-2.35%) |
Dec 12, 2007 | 50.05 | 50.10 | 48.73 | 49.28 | 9,746,833 | +0.16(+0.33%) |
Dec 11, 2007 | 49.93 | 50.70 | 49.04 | 49.12 | 6,863,861 | -0.91(-1.81%) |
Dec 10, 2007 | 50.86 | 50.94 | 49.71 | 50.02 | 6,568,112 | -0.41(-0.81%) |
Dec 07, 2007 | 49.89 | 51.03 | 49.85 | 50.43 | 7,693,133 | +0.70(+1.41%) |
Dec 06, 2007 | 48.48 | 49.98 | 48.44 | 49.73 | 9,323,783 | +0.83(+1.69%) |
Dec 05, 2007 | 49.11 | 49.76 | 48.39 | 48.90 | 9,089,645 | +0.34(+0.69%) |
Dec 04, 2007 | 46.87 | 48.74 | 46.80 | 48.56 | 7,217,877 | +1.57(+3.33%) |
Dec 03, 2007 | 47.32 | 47.68 | 46.84 | 47.00 | 5,186,153 | -0.32(-0.68%) |
Nov 30, 2007 | 47.74 | 47.97 | 47.07 | 47.32 | 7,015,708 | +0.22(+0.46%) |
Nov 29, 2007 | 47.01 | 47.43 | 46.69 | 47.10 | 4,841,897 | +0.08(+0.16%) |
Nov 28, 2007 | 46.90 | 47.36 | 46.27 | 47.02 | 7,864,791 | +0.72(+1.56%) |
Nov 27, 2007 | 45.90 | 47.21 | 45.90 | 46.30 | 5,563,066 | +0.40(+0.87%) |
Nov 26, 2007 | 47.30 | 47.30 | 45.89 | 45.90 | 5,200,586 | -1.12(-2.37%) |
Nov 23, 2007 | 46.57 | 47.35 | 46.53 | 47.02 | 2,957,388 | +0.63(+1.36%) |
Nov 21, 2007 | 46.69 | 47.23 | 46.29 | 46.38 | 5,300,779 | -0.18(-0.39%) |
Nov 20, 2007 | 46.86 | 47.57 | 45.67 | 46.57 | 7,344,106 | -0.09(-0.20%) |
Nov 19, 2007 | 46.79 | 47.09 | 46.40 | 46.66 | 6,189,923 | -0.24(-0.51%) |
Nov 16, 2007 | 46.75 | 47.09 | 46.24 | 46.90 | 6,277,781 | +0.32(+0.69%) |
Nov 15, 2007 | 46.29 | 47.26 | 46.13 | 46.57 | 6,650,208 | +0.20(+0.42%) |
Nov 14, 2007 | 47.74 | 47.80 | 46.29 | 46.38 | 6,437,057 | -0.95(-2.00%) |
Nov 13, 2007 | 46.51 | 47.39 | 46.36 | 47.33 | 8,324,283 | +1.18(+2.56%) |
Nov 12, 2007 | 45.75 | 47.17 | 45.75 | 46.15 | 6,357,619 | +0.31(+0.67%) |
Nov 09, 2007 | 46.75 | 46.83 | 45.63 | 45.84 | 6,111,275 | -0.91(-1.94%) |
Nov 08, 2007 | 47.08 | 47.74 | 45.58 | 46.74 | 8,341,565 | +0.30(+0.65%) |
Nov 07, 2007 | 46.93 | 47.17 | 46.27 | 46.44 | 5,256,033 | -0.80(-1.69%) |
Nov 06, 2007 | 46.20 | 47.31 | 46.20 | 47.24 | 6,370,438 | +0.96(+2.08%) |
Nov 05, 2007 | 45.72 | 46.54 | 45.64 | 46.28 | 5,315,701 | +0.24(+0.52%) |
Nov 02, 2007 | 45.89 | 46.43 | 44.33 | 46.04 | 8,765,504 | +0.51(+1.11%) |
Nov 01, 2007 | 46.83 | 47.07 | 45.47 | 45.54 | 6,243,650 | -1.68(-3.57%) |
Oct 31, 2007 | 47.21 | 47.48 | 46.18 | 47.22 | 5,439,812 | +0.08(+0.16%) |
Oct 30, 2007 | 47.03 | 47.46 | 46.86 | 47.14 | 3,566,377 | +0.11(+0.22%) |
Oct 29, 2007 | 45.84 | 48.47 | 45.84 | 47.04 | 4,808,594 | +1.03(+2.24%) |
Oct 26, 2007 | 45.84 | 46.38 | 45.39 | 46.01 | 4,060,254 | +0.50(+1.10%) |
Oct 25, 2007 | 46.05 | 46.67 | 44.94 | 45.51 | 9,659,851 | -0.29(-0.64%) |
Oct 24, 2007 | 46.14 | 46.29 | 45.14 | 45.80 | 6,714,130 | -0.67(-1.44%) |
Oct 23, 2007 | 47.07 | 47.21 | 46.03 | 46.47 | 4,981,498 | -0.60(-1.28%) |
Oct 22, 2007 | 45.87 | 47.39 | 45.80 | 47.07 | 6,431,149 | +0.95(+2.05%) |
Oct 19, 2007 | 46.64 | 46.95 | 45.87 | 46.12 | 7,695,788 | -0.58(-1.25%) |
Oct 18, 2007 | 46.62 | 47.00 | 46.12 | 46.71 | 3,890,624 | +0.01(+0.01%) |
Oct 17, 2007 | 46.78 | 47.00 | 46.17 | 46.70 | 6,473,808 | +0.40(+0.86%) |
Oct 16, 2007 | 46.65 | 46.70 | 45.91 | 46.30 | 6,232,169 | -0.44(-0.93%) |
Oct 15, 2007 | 47.60 | 47.67 | 46.24 | 46.74 | 7,679,766 | -1.00(-2.10%) |
Oct 12, 2007 | 47.85 | 48.08 | 47.42 | 47.74 | 9,774,904 | -0.87(-1.79%) |
Oct 11, 2007 | 48.39 | 49.53 | 48.30 | 48.61 | 10,160,833 | +0.08(+0.16%) |
Oct 10, 2007 | 47.96 | 49.11 | 47.19 | 48.53 | 38,982,900 | +4.09(+9.19%) |
Oct 09, 2007 | 44.75 | 44.90 | 44.01 | 44.45 | 5,687,041 | -0.28(-0.63%) |
Oct 08, 2007 | 44.65 | 45.10 | 44.50 | 44.73 | 3,786,236 | +0.31(+0.70%) |
Oct 05, 2007 | 43.96 | 44.93 | 43.90 | 44.42 | 5,258,167 | +0.83(+1.90%) |
Oct 04, 2007 | 43.67 | 44.00 | 43.49 | 43.59 | 3,383,884 | +0.12(+0.27%) |
Oct 03, 2007 | 43.07 | 44.21 | 43.07 | 43.47 | 4,300,369 | +0.21(+0.49%) |
Oct 02, 2007 | 43.47 | 43.53 | 42.94 | 43.26 | 5,562,260 | -0.13(-0.31%) |
Oct 01, 2007 | 43.19 | 43.67 | 42.98 | 43.39 | 5,630,808 | +0.31(+0.72%) |
Sep 28, 2007 | 43.06 | 43.54 | 42.97 | 43.08 | 5,811,739 | +0.18(+0.41%) |
Sep 27, 2007 | 42.63 | 43.03 | 42.61 | 42.91 | 3,969,439 | +0.30(+0.71%) |
Sep 26, 2007 | 41.85 | 42.76 | 41.77 | 42.61 | 6,174,077 | +0.92(+2.21%) |
Sep 25, 2007 | 41.32 | 41.85 | 40.84 | 41.69 | 7,339,739 | -0.61(-1.44%) |
Sep 24, 2007 | 42.57 | 42.67 | 41.93 | 42.30 | 5,410,125 | -0.33(-0.77%) |
Sep 21, 2007 | 43.01 | 43.16 | 42.33 | 42.63 | 8,306,602 | -0.30(-0.70%) |
Sep 20, 2007 | 43.20 | 43.39 | 42.58 | 42.93 | 5,726,202 | -0.54(-1.24%) |
Sep 19, 2007 | 43.41 | 44.05 | 43.18 | 43.47 | 5,530,086 | +0.07(+0.16%) |
Sep 18, 2007 | 42.07 | 43.91 | 42.07 | 43.40 | 7,335,705 | +1.62(+3.88%) |
Sep 17, 2007 | 41.84 | 42.30 | 41.48 | 41.78 | 4,024,802 | -0.32(-0.75%) |
Sep 14, 2007 | 41.88 | 42.32 | 41.55 | 42.09 | 4,511,140 | +0.01(+0.02%) |
Sep 13, 2007 | 41.35 | 42.33 | 41.11 | 42.09 | 6,188,261 | +1.03(+2.51%) |
Sep 12, 2007 | 40.96 | 41.48 | 40.76 | 41.06 | 4,047,249 | -0.08(-0.19%) |
Sep 11, 2007 | 40.45 | 41.34 | 40.38 | 41.13 | 6,127,183 | +0.95(+2.36%) |
Sep 10, 2007 | 40.08 | 40.70 | 39.67 | 40.19 | 6,922,245 | +0.17(+0.42%) |
Sep 07, 2007 | 40.58 | 40.60 | 39.78 | 40.02 | 8,618,586 | -0.91(-2.21%) |
Sep 06, 2007 | 41.77 | 41.85 | 39.38 | 40.92 | 9,082,550 | -0.50(-1.20%) |
Sep 05, 2007 | 40.89 | 41.75 | 40.63 | 41.42 | 19,193,868 | -1.83(-4.24%) |
Sep 04, 2007 | 43.50 | 43.65 | 43.11 | 43.25 | 3,392,954 | -0.10(-0.23%) |
Aug 31, 2007 | 43.11 | 43.66 | 43.04 | 43.35 | 3,508,016 | +0.51(+1.20%) |
Aug 30, 2007 | 42.62 | 43.17 | 42.52 | 42.84 | 3,002,506 | -0.20(-0.47%) |
Aug 29, 2007 | 41.74 | 43.06 | 41.58 | 43.04 | 4,584,535 | +1.62(+3.92%) |
Aug 28, 2007 | 42.73 | 42.85 | 41.30 | 41.42 | 6,177,635 | -1.43(-3.33%) |
Aug 27, 2007 | 43.30 | 43.44 | 42.83 | 42.85 | 3,268,463 | -0.46(-1.05%) |
Aug 24, 2007 | 42.85 | 43.32 | 42.59 | 43.30 | 3,239,054 | +0.58(+1.36%) |
Aug 23, 2007 | 43.20 | 43.34 | 42.52 | 42.72 | 5,528,542 | -0.29(-0.67%) |
Aug 22, 2007 | 42.58 | 43.27 | 42.41 | 43.01 | 4,796,993 | +0.69(+1.63%) |
Aug 21, 2007 | 40.86 | 42.44 | 40.73 | 42.32 | 7,722,450 | +1.65(+4.06%) |
Aug 20, 2007 | 40.99 | 41.62 | 40.25 | 40.67 | 7,512,098 | -0.31(-0.75%) |
Aug 17, 2007 | 41.91 | 42.50 | 40.58 | 40.98 | 13,871,542 | -0.60(-1.45%) |
Aug 16, 2007 | 40.86 | 41.81 | 40.19 | 41.58 | 9,216,620 | +0.52(+1.27%) |
Aug 15, 2007 | 42.76 | 42.76 | 40.92 | 41.06 | 9,907,575 | -1.62(-3.80%) |
Aug 14, 2007 | 43.19 | 43.36 | 42.63 | 42.68 | 6,171,476 | -0.69(-1.59%) |
Aug 13, 2007 | 44.23 | 44.60 | 14.34 | 43.37 | 5,912,928 | -1.03(-2.32%) |
Aug 10, 2007 | 44.23 | 44.96 | 43.88 | 44.40 | 7,378,095 | +0.01(+0.02%) |
Aug 09, 2007 | 45.28 | 46.04 | 44.40 | 44.40 | 9,676,297 | -1.20(-2.63%) |
Aug 08, 2007 | 45.63 | 45.72 | 44.88 | 45.60 | 9,552,754 | +0.39(+0.87%) |
Aug 07, 2007 | 43.88 | 45.51 | 43.87 | 45.21 | 11,276,700 | +1.02(+2.32%) |
Aug 06, 2007 | 42.84 | 44.20 | 42.50 | 44.18 | 6,622,715 | +1.71(+4.03%) |
Aug 03, 2007 | 43.01 | 43.37 | 42.41 | 42.47 | 8,697,372 | -0.25(-0.58%) |
Aug 02, 2007 | 42.21 | 42.80 | 42.09 | 42.71 | 5,995,215 | +0.51(+1.20%) |
Aug 01, 2007 | 42.12 | 42.91 | 41.42 | 42.21 | 9,492,376 | +0.22(+0.54%) |
Jul 31, 2007 | 41.86 | 42.87 | 41.86 | 41.98 | 8,349,109 | +0.22(+0.54%) |
Jul 30, 2007 | 41.12 | 41.82 | 41.08 | 41.76 | 8,980,669 | +0.64(+1.55%) |
Jul 27, 2007 | 41.59 | 42.00 | 41.05 | 41.12 | 7,301,570 | -0.34(-0.81%) |
Jul 26, 2007 | 41.84 | 42.14 | 40.96 | 41.46 | 8,977,035 | -0.88(-2.07%) |
Jul 25, 2007 | 42.54 | 42.56 | 41.78 | 42.33 | 5,043,828 | +0.11(+0.25%) |
Jul 24, 2007 | 42.75 | 43.56 | 42.09 | 42.23 | 7,339,103 | -0.53(-1.23%) |
Jul 23, 2007 | 43.27 | 43.34 | 42.66 | 42.76 | 3,706,621 | -0.25(-0.57%) |
Jul 20, 2007 | 43.65 | 43.67 | 42.81 | 43.00 | 5,251,108 | -0.65(-1.50%) |
Jul 19, 2007 | 44.05 | 44.05 | 43.42 | 43.65 | 4,400,028 | -0.17(-0.38%) |
Jul 18, 2007 | 43.60 | 44.03 | 43.53 | 43.82 | 5,631,910 | +0.20(+0.47%) |
Jul 17, 2007 | 43.38 | 43.86 | 43.29 | 43.62 | 5,325,776 | +0.20(+0.45%) |
Jul 16, 2007 | 43.95 | 44.10 | 43.29 | 43.42 | 4,305,732 | -0.79(-1.79%) |
Jul 13, 2007 | 43.35 | 44.28 | 43.01 | 44.22 | 6,527,576 | +0.87(+2.01%) |
Jul 12, 2007 | 42.65 | 43.42 | 42.42 | 43.34 | 7,477,845 | +0.72(+1.68%) |
Jul 11, 2007 | 42.37 | 42.73 | 42.29 | 42.63 | 4,734,730 | +0.15(+0.35%) |
Jul 10, 2007 | 42.83 | 42.83 | 42.07 | 42.48 | 6,798,955 | -0.60(-1.39%) |
Jul 09, 2007 | 43.27 | 43.27 | 42.80 | 43.08 | 6,202,220 | -0.06(-0.13%) |
Jul 06, 2007 | 42.31 | 43.30 | 42.24 | 43.13 | 6,082,578 | +0.93(+2.20%) |
Jul 05, 2007 | 42.13 | 42.26 | 41.85 | 42.21 | 4,394,275 | +0.03(+0.07%) |
Jul 03, 2007 | 42.07 | 42.32 | 41.80 | 42.18 | 4,112,683 | -0.12(-0.28%) |
Jul 02, 2007 | 41.77 | 42.34 | 41.72 | 42.30 | 6,317,813 | +1.21(+2.96%) |
Jun 29, 2007 | 41.11 | 41.48 | 40.92 | 41.08 | 7,151,164 | +0.21(+0.52%) |
Jun 28, 2007 | 41.02 | 41.23 | 40.66 | 40.87 | 5,315,501 | -0.11(-0.27%) |
Jun 27, 2007 | 40.12 | 41.06 | 40.07 | 40.99 | 6,666,398 | +0.74(+1.83%) |
Jun 26, 2007 | 40.19 | 40.36 | 40.06 | 40.25 | 7,201,534 | +0.09(+0.23%) |
Jun 25, 2007 | 40.16 | 40.28 | 39.81 | 40.16 | 5,699,062 | +0.02(+0.05%) |
Jun 22, 2007 | 39.94 | 40.42 | 39.81 | 40.14 | 6,484,292 | -0.01(-0.03%) |
Jun 21, 2007 | 39.45 | 40.18 | 39.24 | 40.15 | 7,004,135 | +0.59(+1.49%) |
Jun 20, 2007 | 39.60 | 39.89 | 39.24 | 39.56 | 5,300,178 | +0.01(+0.04%) |
Jun 19, 2007 | 39.12 | 39.60 | 39.11 | 39.55 | 4,859,043 | +0.23(+0.59%) |
Jun 18, 2007 | 39.25 | 39.62 | 39.25 | 39.31 | 3,358,441 | -0.06(-0.16%) |
Jun 15, 2007 | 39.46 | 39.62 | 39.33 | 39.38 | 5,506,573 | +0.23(+0.59%) |
Jun 14, 2007 | 39.18 | 39.39 | 39.03 | 39.15 | 3,280,669 | -0.15(-0.38%) |
Jun 13, 2007 | 38.72 | 39.29 | 38.69 | 39.29 | 4,046,852 | +0.57(+1.47%) |
Jun 12, 2007 | 38.74 | 39.13 | 38.69 | 38.73 | 3,556,860 | -0.38(-0.97%) |
Jun 11, 2007 | 39.12 | 39.25 | 38.84 | 39.10 | 4,100,758 | -0.22(-0.55%) |
Jun 08, 2007 | 38.72 | 39.48 | 38.72 | 39.32 | 5,668,378 | +0.53(+1.36%) |
Jun 07, 2007 | 39.33 | 39.53 | 38.80 | 38.80 | 9,882,570 | -0.39(-1.00%) |
Jun 06, 2007 | 38.82 | 39.34 | 38.51 | 39.19 | 7,096,882 | +0.26(+0.67%) |
Jun 05, 2007 | 39.20 | 39.24 | 38.72 | 38.93 | 4,219,497 | -0.47(-1.19%) |
Jun 04, 2007 | 39.29 | 39.80 | 39.25 | 39.40 | 3,915,414 | -0.12(-0.30%) |
Jun 01, 2007 | 39.69 | 39.95 | 38.96 | 39.52 | 7,049,119 | -0.13(-0.32%) |
May 31, 2007 | 39.40 | 40.33 | 39.29 | 39.64 | 10,040,492 | -0.04(-0.11%) |
May 30, 2007 | 39.53 | 39.72 | 39.25 | 39.69 | 4,506,513 | -0.03(-0.07%) |
May 29, 2007 | 39.53 | 40.00 | 39.48 | 39.72 | 4,656,274 | +0.12(+0.30%) |
May 25, 2007 | 39.65 | 39.81 | 39.39 | 39.60 | 4,841,236 | +0.07(+0.18%) |
May 24, 2007 | 39.39 | 39.89 | 39.31 | 39.53 | 6,980,926 | +0.20(+0.50%) |
May 23, 2007 | 39.59 | 39.92 | 39.29 | 39.33 | 5,825,564 | +0.05(+0.13%) |
May 22, 2007 | 39.03 | 39.39 | 38.92 | 39.28 | 8,588,570 | +0.13(+0.32%) |
May 21, 2007 | 39.60 | 39.66 | 38.94 | 39.15 | 5,047,770 | -0.45(-1.13%) |
May 18, 2007 | 39.26 | 39.60 | 39.08 | 39.60 | 5,392,012 | +0.58(+1.49%) |
May 17, 2007 | 38.49 | 39.22 | 38.43 | 39.02 | 5,213,351 | +0.54(+1.40%) |
May 16, 2007 | 38.17 | 38.49 | 37.95 | 38.48 | 4,279,469 | +0.42(+1.11%) |
May 15, 2007 | 38.51 | 38.74 | 37.96 | 38.06 | 5,083,619 | -0.34(-0.90%) |
May 14, 2007 | 38.62 | 38.89 | 38.29 | 38.40 | 5,764,392 | -0.19(-0.49%) |
May 11, 2007 | 38.30 | 38.97 | 38.24 | 38.59 | 4,676,820 | +0.01(+0.04%) |
May 10, 2007 | 38.94 | 39.46 | 38.34 | 38.58 | 7,413,707 | +0.01(+0.02%) |
May 09, 2007 | 38.32 | 38.72 | 38.23 | 38.57 | 7,297,102 | +0.23(+0.60%) |
May 08, 2007 | 38.18 | 38.36 | 38.11 | 38.34 | 6,369,022 | +0.37(+0.98%) |
May 07, 2007 | 37.88 | 38.18 | 37.76 | 37.97 | 3,558,176 | +0.20(+0.54%) |
May 04, 2007 | 37.50 | 37.92 | 37.41 | 37.76 | 6,309,486 | +0.46(+1.22%) |
May 03, 2007 | 37.66 | 37.79 | 37.21 | 37.31 | 5,663,802 | -0.15(-0.39%) |
May 02, 2007 | 37.50 | 38.11 | 37.41 | 37.45 | 3,938,153 | -0.08(-0.21%) |
May 01, 2007 | 37.62 | 37.85 | 37.29 | 37.53 | 5,561,838 | -0.08(-0.21%) |
Apr 30, 2007 | 38.16 | 38.39 | 37.60 | 37.61 | 5,954,016 | -0.62(-1.63%) |
Apr 27, 2007 | 37.92 | 38.31 | 37.67 | 38.23 | 6,087,401 | +0.29(+0.78%) |
Apr 26, 2007 | 37.95 | 38.16 | 37.88 | 37.94 | 3,842,331 | -0.16(-0.42%) |
Apr 25, 2007 | 38.15 | 38.28 | 37.86 | 38.10 | 5,066,458 | +0.01(+0.04%) |
Apr 24, 2007 | 38.32 | 38.33 | 37.93 | 38.09 | 5,626,616 | -0.44(-1.15%) |
Apr 23, 2007 | 38.68 | 38.84 | 38.33 | 38.53 | 3,940,259 | -0.17(-0.44%) |
Apr 20, 2007 | 39.22 | 39.36 | 38.51 | 38.70 | 8,856,873 | -0.14(-0.36%) |
Apr 19, 2007 | 38.43 | 38.91 | 38.41 | 38.84 | 4,681,861 | +0.21(+0.55%) |
Apr 18, 2007 | 38.77 | 39.10 | 38.47 | 38.63 | 5,061,591 | -0.41(-1.04%) |
Apr 17, 2007 | 38.89 | 39.34 | 38.73 | 39.03 | 8,487,252 | +0.84(+2.21%) |
Apr 16, 2007 | 38.14 | 38.23 | 37.91 | 38.19 | 4,033,683 | +0.17(+0.44%) |
Apr 13, 2007 | 38.45 | 38.45 | 37.78 | 38.02 | 3,743,455 | -0.37(-0.95%) |
Apr 12, 2007 | 38.39 | 38.64 | 37.74 | 38.39 | 5,281,204 | +0.46(+1.20%) |
Apr 11, 2007 | 38.34 | 38.46 | 37.80 | 37.93 | 5,504,310 | -0.45(-1.17%) |
Apr 10, 2007 | 38.48 | 38.67 | 38.15 | 38.38 | 3,491,542 | -0.11(-0.27%) |
Apr 09, 2007 | 38.61 | 38.68 | 38.28 | 38.49 | 3,278,152 | -0.04(-0.11%) |
Apr 05, 2007 | 38.26 | 38.70 | 38.10 | 38.53 | 3,971,041 | +0.30(+0.79%) |
Apr 04, 2007 | 38.40 | 38.40 | 37.97 | 38.23 | 4,908,750 | -0.07(-0.18%) |
Apr 03, 2007 | 37.90 | 38.61 | 37.80 | 38.30 | 6,530,166 | +0.45(+1.19%) |
Apr 02, 2007 | 37.45 | 37.92 | 37.45 | 37.85 | 6,479,502 | +0.05(+0.13%) |
Mar 30, 2007 | 37.61 | 37.85 | 37.23 | 37.80 | 6,133,966 | +0.10(+0.26%) |
Mar 29, 2007 | 38.01 | 38.05 | 37.38 | 37.70 | 4,982,354 | -0.01(-0.02%) |
Mar 28, 2007 | 37.74 | 38.11 | 37.33 | 37.71 | 5,265,195 | -0.29(-0.78%) |
Mar 27, 2007 | 38.10 | 38.17 | 37.77 | 38.00 | 4,045,398 | -0.27(-0.72%) |
Mar 26, 2007 | 38.22 | 38.28 | 37.69 | 38.28 | 3,988,033 | -0.03(-0.07%) |
Mar 23, 2007 | 38.04 | 38.63 | 37.97 | 38.30 | 3,867,945 | +0.22(+0.59%) |
Mar 22, 2007 | 38.27 | 38.37 | 37.89 | 38.08 | 5,107,581 | -0.07(-0.18%) |
Mar 21, 2007 | 37.31 | 38.30 | 37.27 | 38.15 | 5,967,811 | +0.81(+2.18%) |
Mar 20, 2007 | 37.48 | 37.48 | 37.01 | 37.34 | 7,444,776 | -0.04(-0.11%) |
Mar 19, 2007 | 37.28 | 37.71 | 37.17 | 37.38 | 4,504,785 | +0.18(+0.49%) |
Mar 16, 2007 | 37.23 | 37.59 | 37.05 | 37.19 | 7,873,980 | -0.15(-0.39%) |
Mar 15, 2007 | 36.79 | 37.55 | 36.79 | 37.34 | 5,380,054 | +0.46(+1.26%) |
Mar 14, 2007 | 37.08 | 37.31 | 36.17 | 36.88 | 10,138,806 | -0.30(-0.81%) |
Mar 13, 2007 | 37.67 | 37.85 | 36.91 | 37.18 | 9,371,347 | -0.48(-1.29%) |
Mar 12, 2007 | 37.95 | 38.17 | 37.41 | 37.67 | 8,938,832 | -0.48(-1.27%) |
Mar 09, 2007 | 38.22 | 38.28 | 37.56 | 38.15 | 11,161,088 | +0.06(+0.15%) |
Mar 08, 2007 | 38.95 | 39.64 | 37.95 | 38.09 | 18,211,090 | -1.31(-3.31%) |
Mar 07, 2007 | 39.31 | 39.69 | 39.12 | 39.40 | 4,467,234 | +0.28(+0.72%) |
Mar 06, 2007 | 39.11 | 39.38 | 38.73 | 39.12 | 4,696,680 | +0.33(+0.85%) |
Mar 05, 2007 | 38.81 | 39.41 | 38.77 | 38.79 | 5,423,728 | -0.35(-0.90%) |
Mar 02, 2007 | 38.96 | 39.83 | 38.96 | 39.14 | 6,686,670 | -0.18(-0.45%) |
Mar 01, 2007 | 38.68 | 39.59 | 38.45 | 39.31 | 6,266,567 | +0.08(+0.20%) |
Feb 28, 2007 | 39.17 | 39.49 | 38.65 | 39.24 | 7,293,101 | +0.34(+0.88%) |
Feb 27, 2007 | 39.97 | 40.10 | 38.87 | 38.89 | 6,878,247 | -1.40(-3.48%) |
Feb 26, 2007 | 40.66 | 40.77 | 40.00 | 40.30 | 3,893,177 | -0.05(-0.12%) |
Feb 23, 2007 | 40.79 | 40.85 | 40.21 | 40.35 | 4,489,064 | -0.44(-1.07%) |
Feb 22, 2007 | 40.95 | 40.95 | 40.40 | 40.78 | 2,990,669 | -0.06(-0.15%) |
Feb 21, 2007 | 40.78 | 40.92 | 40.59 | 40.85 | 2,680,682 | -0.07(-0.17%) |
Feb 20, 2007 | 40.70 | 41.21 | 40.44 | 40.92 | 5,035,018 | +0.34(+0.83%) |
Feb 16, 2007 | 40.52 | 40.79 | 40.42 | 40.58 | 5,350,294 | -0.07(-0.17%) |
Feb 15, 2007 | 39.94 | 40.65 | 39.85 | 40.65 | 4,617,024 | +0.60(+1.49%) |
Feb 14, 2007 | 39.67 | 40.12 | 39.55 | 40.05 | 3,199,588 | +0.41(+1.05%) |
Feb 13, 2007 | 39.41 | 39.75 | 39.24 | 39.64 | 3,254,764 | +0.46(+1.18%) |
Feb 12, 2007 | 39.79 | 39.81 | 39.06 | 39.17 | 3,479,147 | -0.13(-0.32%) |
Feb 09, 2007 | 39.86 | 39.93 | 39.21 | 39.30 | 3,575,714 | -0.45(-1.13%) |
Feb 08, 2007 | 39.34 | 40.08 | 39.09 | 39.75 | 7,680,995 | -0.36(-0.89%) |
Feb 07, 2007 | 39.75 | 40.33 | 39.75 | 40.11 | 4,254,334 | +0.39(+0.99%) |
Feb 06, 2007 | 39.69 | 40.05 | 39.60 | 39.72 | 2,386,520 | +0.25(+0.64%) |
Feb 05, 2007 | 39.31 | 39.81 | 39.22 | 39.46 | 4,727,966 | +0.14(+0.36%) |
Feb 02, 2007 | 39.67 | 39.82 | 39.17 | 39.32 | 3,168,307 | -0.27(-0.67%) |
Feb 01, 2007 | 39.49 | 39.93 | 39.38 | 39.59 | 3,100,735 | +0.16(+0.41%) |
Jan 31, 2007 | 38.96 | 39.68 | 38.63 | 39.43 | 4,417,084 | +0.60(+1.55%) |
Jan 30, 2007 | 39.02 | 39.20 | 38.60 | 38.82 | 3,101,574 | +0.02(+0.05%) |
Jan 29, 2007 | 38.62 | 39.24 | 38.37 | 38.80 | 4,378,679 | -0.06(-0.16%) |
Jan 26, 2007 | 39.21 | 39.21 | 38.71 | 38.87 | 2,623,011 | -0.26(-0.66%) |
Jan 25, 2007 | 39.90 | 40.00 | 39.02 | 39.13 | 3,613,807 | -0.93(-2.33%) |
Jan 24, 2007 | 39.67 | 40.14 | 39.65 | 40.06 | 2,886,342 | +0.44(+1.10%) |
Jan 23, 2007 | 39.57 | 40.12 | 39.40 | 39.62 | 3,952,907 | +0.07(+0.18%) |
Jan 22, 2007 | 39.75 | 39.83 | 39.24 | 39.55 | 4,783,175 | -0.30(-0.76%) |
Jan 19, 2007 | 39.78 | 40.00 | 39.61 | 39.86 | 4,014,641 | -0.09(-0.23%) |
Jan 18, 2007 | 39.79 | 40.19 | 39.64 | 39.95 | 5,236,845 | +0.15(+0.39%) |
Jan 17, 2007 | 39.31 | 39.87 | 39.27 | 39.79 | 6,843,831 | +0.31(+0.78%) |
Jan 16, 2007 | 39.24 | 39.48 | 39.10 | 39.48 | 4,332,972 | +0.20(+0.52%) |
Jan 12, 2007 | 38.61 | 39.36 | 38.61 | 39.28 | 5,040,317 | +0.44(+1.14%) |
Jan 11, 2007 | 38.20 | 38.91 | 38.07 | 38.84 | 4,881,833 | +0.64(+1.67%) |
Jan 10, 2007 | 37.68 | 38.21 | 37.53 | 38.20 | 5,473,462 | +0.27(+0.70%) |
Jan 09, 2007 | 37.65 | 38.02 | 37.63 | 37.93 | 4,574,532 | +0.28(+0.75%) |
Jan 08, 2007 | 37.33 | 37.78 | 37.29 | 37.65 | 4,242,009 | +0.15(+0.41%) |
Jan 05, 2007 | 38.02 | 38.08 | 37.29 | 37.50 | 5,001,827 | -0.46(-1.22%) |
Jan 04, 2007 | 37.52 | 38.07 | 37.22 | 37.96 | 5,673,743 | +0.86(+2.33%) |