Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 36.03 | 37.55 | 36.03 | 37.17 | 3,254,393 | +0.67(+1.84%) |
Jan 30, 2008 | 36.53 | 37.24 | 36.24 | 36.50 | 4,847,549 | -0.57(-1.53%) |
Jan 29, 2008 | 36.19 | 37.39 | 35.84 | 37.07 | 4,930,185 | +1.07(+2.96%) |
Jan 28, 2008 | 35.80 | 36.09 | 35.16 | 36.00 | 1,619,331 | +0.34(+0.96%) |
Jan 25, 2008 | 36.47 | 36.47 | 35.43 | 35.66 | 2,309,820 | -0.38(-1.06%) |
Jan 24, 2008 | 35.40 | 36.22 | 35.29 | 36.04 | 4,497,563 | +0.26(+0.74%) |
Jan 23, 2008 | 33.73 | 35.98 | 33.50 | 35.77 | 12,089,142 | -0.34(-0.95%) |
Jan 22, 2008 | 34.59 | 38.43 | 34.53 | 36.12 | 7,835,669 | -2.13(-5.58%) |
Jan 21, 2008 | 39.01 | 39.14 | 37.98 | 38.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 39.01 | 39.14 | 37.98 | 38.25 | 3,961,357 | +0.17(+0.45%) |
Jan 17, 2008 | 38.69 | 39.01 | 38.02 | 38.08 | 4,954,091 | -0.48(-1.25%) |
Jan 16, 2008 | 38.62 | 38.95 | 38.01 | 38.56 | 5,097,858 | +0.51(+1.33%) |
Jan 15, 2008 | 38.55 | 38.55 | 37.74 | 38.06 | 4,518,467 | -0.92(-2.36%) |
Jan 14, 2008 | 38.68 | 40.31 | 38.09 | 38.97 | 10,611,413 | +1.57(+4.21%) |
Jan 11, 2008 | 37.58 | 37.85 | 37.25 | 37.40 | 2,559,711 | -0.78(-2.04%) |
Jan 10, 2008 | 37.49 | 38.42 | 37.33 | 38.18 | 4,503,319 | +0.71(+1.89%) |
Jan 09, 2008 | 37.32 | 37.52 | 36.82 | 37.47 | 4,787,401 | +0.25(+0.67%) |
Jan 08, 2008 | 37.54 | 38.13 | 37.20 | 37.22 | 5,321,894 | -0.37(-0.97%) |
Jan 07, 2008 | 37.67 | 37.85 | 37.25 | 37.59 | 4,786,354 | -0.99(-2.56%) |
Jan 04, 2008 | 39.04 | 39.40 | 38.44 | 38.58 | 4,833,536 | -0.83(-2.12%) |
Jan 03, 2008 | 39.32 | 39.68 | 39.19 | 39.41 | 2,261,021 | -0.11(-0.28%) |
Jan 02, 2008 | 40.35 | 40.45 | 39.23 | 39.52 | 4,112,874 | -0.25(-0.63%) |
Jan 01, 2008 | 40.04 | 40.11 | 39.54 | 39.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 40.04 | 40.11 | 39.54 | 39.77 | 1,216,019 | -0.48(-1.20%) |
Dec 28, 2007 | 40.39 | 40.51 | 40.15 | 40.25 | 382,791 | +0.17(+0.43%) |
Dec 27, 2007 | 40.65 | 40.67 | 39.93 | 40.08 | 1,248,878 | -0.39(-0.96%) |
Dec 26, 2007 | 40.01 | 40.70 | 40.01 | 40.47 | 343,223 | +0.01(+0.02%) |
Dec 24, 2007 | 40.07 | 40.51 | 40.04 | 40.46 | 244,407 | +0.41(+1.01%) |
Dec 21, 2007 | 40.14 | 40.30 | 39.85 | 40.06 | 1,646,493 | +0.09(+0.23%) |
Dec 20, 2007 | 39.93 | 40.07 | 39.58 | 39.96 | 1,796,539 | +0.37(+0.94%) |
Dec 19, 2007 | 39.92 | 39.95 | 39.44 | 39.59 | 1,755,289 | -0.18(-0.45%) |
Dec 18, 2007 | 39.84 | 40.07 | 39.24 | 39.77 | 2,364,355 | +0.78(+2.00%) |
Dec 17, 2007 | 39.47 | 39.54 | 38.86 | 38.99 | 2,547,670 | -0.84(-2.11%) |
Dec 14, 2007 | 40.14 | 40.39 | 39.73 | 39.83 | 1,686,594 | -1.14(-2.78%) |
Dec 13, 2007 | 41.17 | 41.27 | 40.53 | 40.97 | 1,849,608 | -0.09(-0.21%) |
Dec 12, 2007 | 41.47 | 41.65 | 40.70 | 41.05 | 4,070,208 | +0.02(+0.06%) |
Dec 11, 2007 | 41.85 | 41.99 | 40.81 | 41.03 | 2,086,209 | -0.19(-0.47%) |
Dec 10, 2007 | 41.01 | 41.36 | 41.01 | 41.23 | 1,026,571 | +0.44(+1.09%) |
Dec 07, 2007 | 40.97 | 40.98 | 40.57 | 40.78 | 1,679,444 | -0.14(-0.34%) |
Dec 06, 2007 | 40.45 | 40.96 | 40.34 | 40.92 | 2,000,218 | +0.41(+1.00%) |
Dec 05, 2007 | 40.81 | 40.88 | 40.49 | 40.52 | 2,117,651 | +0.05(+0.13%) |
Dec 04, 2007 | 40.78 | 40.84 | 40.21 | 40.46 | 2,940,148 | +0.09(+0.23%) |
Dec 03, 2007 | 40.76 | 40.85 | 40.31 | 40.37 | 2,756,377 | +0.47(+1.17%) |
Nov 30, 2007 | 40.29 | 40.41 | 39.63 | 39.90 | 1,521,978 | -0.10(-0.25%) |
Nov 29, 2007 | 40.12 | 40.31 | 40.00 | 40.00 | 2,307,660 | -0.09(-0.23%) |
Nov 28, 2007 | 39.32 | 40.27 | 39.31 | 40.10 | 3,996,933 | +0.45(+1.14%) |
Nov 27, 2007 | 39.54 | 39.74 | 39.29 | 39.64 | 3,396,731 | +0.24(+0.61%) |
Nov 26, 2007 | 40.38 | 40.45 | 39.39 | 39.40 | 1,741,920 | -0.79(-1.98%) |
Nov 23, 2007 | 39.83 | 40.27 | 39.74 | 40.20 | 961,452 | +0.09(+0.23%) |
Nov 21, 2007 | 40.25 | 40.43 | 39.91 | 40.10 | 1,581,422 | -0.09(-0.23%) |
Nov 20, 2007 | 40.60 | 40.70 | 39.73 | 40.20 | 3,128,103 | +0.67(+1.69%) |
Nov 19, 2007 | 39.93 | 40.20 | 39.32 | 39.53 | 2,343,729 | -0.39(-0.98%) |
Nov 16, 2007 | 40.07 | 40.19 | 39.47 | 39.92 | 2,229,067 | +0.47(+1.19%) |
Nov 15, 2007 | 39.57 | 39.78 | 39.11 | 39.45 | 2,182,118 | -0.44(-1.09%) |
Nov 14, 2007 | 40.43 | 40.61 | 39.82 | 39.89 | 1,532,014 | -0.09(-0.23%) |
Nov 13, 2007 | 39.71 | 40.06 | 39.40 | 39.98 | 1,774,935 | +0.93(+2.37%) |
Nov 12, 2007 | 39.62 | 39.85 | 38.90 | 39.05 | 2,923,267 | -1.11(-2.75%) |
Nov 09, 2007 | 40.87 | 40.87 | 40.08 | 40.16 | 2,555,934 | -0.67(-1.64%) |
Nov 08, 2007 | 41.35 | 41.59 | 40.00 | 40.83 | 4,459,244 | -0.59(-1.43%) |
Nov 07, 2007 | 42.21 | 42.31 | 41.42 | 41.42 | 1,918,171 | -0.28(-0.67%) |
Nov 06, 2007 | 41.59 | 41.75 | 41.30 | 41.70 | 1,275,075 | +0.64(+1.56%) |
Nov 05, 2007 | 40.88 | 41.22 | 40.73 | 41.06 | 1,492,496 | -0.42(-1.01%) |
Nov 02, 2007 | 41.19 | 41.64 | 40.96 | 41.48 | 1,298,930 | +0.35(+0.85%) |
Nov 01, 2007 | 41.35 | 41.74 | 41.05 | 41.13 | 2,304,032 | -1.15(-2.73%) |
Oct 31, 2007 | 41.69 | 42.46 | 41.59 | 42.29 | 1,570,295 | +0.34(+0.82%) |
Oct 30, 2007 | 42.01 | 42.21 | 41.93 | 41.94 | 1,109,848 | -0.45(-1.07%) |
Oct 29, 2007 | 41.80 | 42.53 | 41.76 | 42.39 | 1,860,529 | +0.56(+1.34%) |
Oct 26, 2007 | 41.50 | 41.92 | 41.46 | 41.83 | 1,381,212 | +0.26(+0.64%) |
Oct 25, 2007 | 41.51 | 41.69 | 41.23 | 41.57 | 2,277,461 | -0.10(-0.24%) |
Oct 24, 2007 | 41.07 | 41.82 | 40.88 | 41.67 | 2,762,297 | -0.31(-0.74%) |
Oct 23, 2007 | 41.93 | 42.10 | 41.42 | 41.98 | 2,269,887 | +0.20(+0.48%) |
Oct 22, 2007 | 41.34 | 41.97 | 41.30 | 41.78 | 2,441,512 | +0.05(+0.13%) |
Oct 19, 2007 | 42.27 | 42.38 | 41.66 | 41.72 | 3,138,922 | -0.87(-2.05%) |
Oct 18, 2007 | 42.66 | 42.80 | 42.32 | 42.60 | 3,949,165 | -1.26(-2.88%) |
Oct 17, 2007 | 43.87 | 43.99 | 43.09 | 43.86 | 3,790,377 | +1.18(+2.76%) |
Oct 16, 2007 | 42.89 | 43.08 | 42.57 | 42.68 | 1,484,932 | -0.41(-0.94%) |
Oct 15, 2007 | 43.34 | 43.46 | 42.99 | 43.09 | 2,196,719 | -0.42(-0.97%) |
Oct 12, 2007 | 43.66 | 43.82 | 43.34 | 43.51 | 2,427,006 | +0.81(+1.90%) |
Oct 11, 2007 | 43.56 | 43.56 | 42.63 | 42.70 | 2,452,808 | -1.10(-2.51%) |
Oct 10, 2007 | 43.86 | 43.99 | 43.51 | 43.80 | 2,215,588 | -0.45(-1.02%) |
Oct 09, 2007 | 43.83 | 44.47 | 43.64 | 44.25 | 2,426,878 | +0.34(+0.78%) |
Oct 08, 2007 | 43.52 | 43.97 | 43.47 | 43.91 | 6,557,344 | -2.24(-4.85%) |
Oct 05, 2007 | 45.77 | 46.41 | 45.67 | 46.14 | 3,556,495 | +1.04(+2.31%) |
Oct 04, 2007 | 45.19 | 45.32 | 44.84 | 45.10 | 2,320,591 | -0.58(-1.26%) |
Oct 03, 2007 | 45.97 | 46.00 | 45.59 | 45.67 | 1,783,253 | -0.06(-0.14%) |
Oct 02, 2007 | 45.85 | 46.11 | 45.74 | 45.74 | 3,268,186 | -0.90(-1.92%) |
Oct 01, 2007 | 45.52 | 46.63 | 45.39 | 46.63 | 2,735,469 | +0.93(+2.03%) |
Sep 28, 2007 | 45.43 | 45.71 | 44.99 | 45.71 | 1,535,379 | +0.69(+1.54%) |
Sep 27, 2007 | 44.70 | 45.08 | 44.61 | 45.01 | 1,272,487 | -0.25(-0.55%) |
Sep 26, 2007 | 45.06 | 45.35 | 45.00 | 45.26 | 1,505,727 | -0.25(-0.55%) |
Sep 25, 2007 | 45.22 | 45.51 | 45.11 | 45.51 | 2,142,194 | +0.13(+0.29%) |
Sep 24, 2007 | 45.50 | 45.75 | 45.28 | 45.38 | 1,047,719 | -0.30(-0.67%) |
Sep 21, 2007 | 45.92 | 46.00 | 45.62 | 45.68 | 1,684,155 | +0.48(+1.05%) |
Sep 20, 2007 | 45.59 | 45.79 | 45.11 | 45.21 | 3,208,624 | +0.10(+0.22%) |
Sep 19, 2007 | 45.34 | 45.56 | 44.95 | 45.11 | 3,529,024 | -0.54(-1.18%) |
Sep 18, 2007 | 44.07 | 45.78 | 44.23 | 45.64 | 2,251,531 | +1.14(+2.56%) |
Sep 17, 2007 | 44.50 | 44.83 | 44.39 | 44.51 | 1,137,575 | -0.28(-0.63%) |
Sep 14, 2007 | 44.58 | 44.89 | 44.49 | 44.79 | 1,322,293 | -0.10(-0.23%) |
Sep 13, 2007 | 44.87 | 45.07 | 44.65 | 44.89 | 2,477,839 | +0.69(+1.57%) |
Sep 12, 2007 | 44.19 | 44.51 | 44.12 | 44.19 | 1,656,171 | +0.29(+0.66%) |
Sep 11, 2007 | 43.66 | 44.09 | 43.56 | 43.91 | 1,304,835 | +0.51(+1.17%) |
Sep 10, 2007 | 43.35 | 43.68 | 42.87 | 43.40 | 1,955,135 | +0.27(+0.63%) |
Sep 07, 2007 | 43.38 | 43.79 | 42.92 | 43.13 | 4,017,583 | -0.15(-0.34%) |
Sep 06, 2007 | 42.81 | 43.38 | 42.41 | 43.27 | 3,360,480 | +1.36(+3.25%) |
Sep 05, 2007 | 42.01 | 42.21 | 41.69 | 41.91 | 1,722,536 | -0.22(-0.52%) |
Sep 04, 2007 | 41.65 | 42.32 | 41.62 | 42.13 | 1,320,367 | +0.01(+0.02%) |
Aug 31, 2007 | 42.08 | 42.32 | 41.81 | 42.12 | 1,635,890 | +1.01(+2.46%) |
Aug 30, 2007 | 40.97 | 41.56 | 40.92 | 41.11 | 1,290,586 | -0.34(-0.83%) |
Aug 29, 2007 | 40.83 | 41.51 | 40.59 | 41.45 | 1,616,506 | +1.27(+3.16%) |
Aug 28, 2007 | 40.90 | 41.01 | 40.11 | 40.18 | 1,737,684 | -0.79(-1.92%) |
Aug 27, 2007 | 41.05 | 41.29 | 40.80 | 40.97 | 2,101,471 | -0.74(-1.77%) |
Aug 24, 2007 | 41.03 | 41.76 | 40.98 | 41.71 | 1,999,934 | +0.98(+2.41%) |
Aug 23, 2007 | 41.26 | 41.30 | 40.56 | 40.73 | 2,471,806 | -0.16(-0.40%) |
Aug 22, 2007 | 40.81 | 40.99 | 40.45 | 40.89 | 1,361,573 | +0.26(+0.63%) |
Aug 21, 2007 | 40.69 | 40.95 | 40.55 | 40.63 | 894,450 | -0.04(-0.10%) |
Aug 20, 2007 | 40.70 | 41.00 | 40.30 | 40.67 | 2,006,994 | -0.20(-0.50%) |
Aug 17, 2007 | 39.79 | 41.01 | 40.25 | 40.88 | 4,240,655 | +0.68(+1.69%) |
Aug 16, 2007 | 39.71 | 40.36 | 38.94 | 40.20 | 5,329,070 | -0.30(-0.75%) |
Aug 15, 2007 | 40.48 | 41.52 | 40.34 | 40.50 | 3,899,093 | -0.41(-1.01%) |
Aug 14, 2007 | 41.38 | 41.54 | 40.91 | 40.91 | 2,192,245 | -0.49(-1.19%) |
Aug 13, 2007 | 41.65 | 41.86 | 41.34 | 41.41 | 3,180,769 | -1.23(-2.89%) |
Aug 10, 2007 | 42.65 | 42.92 | 42.03 | 42.64 | 3,888,191 | +0.17(+0.40%) |
Aug 09, 2007 | 42.55 | 43.14 | 42.27 | 42.46 | 4,173,264 | -0.45(-1.05%) |
Aug 08, 2007 | 43.00 | 43.24 | 42.60 | 42.92 | 2,146,528 | +0.26(+0.60%) |
Aug 07, 2007 | 42.25 | 42.99 | 42.05 | 42.66 | 2,395,428 | -0.41(-0.94%) |
Aug 06, 2007 | 42.46 | 43.17 | 42.24 | 43.06 | 3,456,627 | +0.99(+2.35%) |
Aug 03, 2007 | 42.29 | 42.89 | 42.01 | 42.08 | 2,090,024 | -0.81(-1.89%) |
Aug 02, 2007 | 42.38 | 42.92 | 42.32 | 42.89 | 2,501,587 | +0.51(+1.19%) |
Aug 01, 2007 | 42.03 | 42.50 | 41.41 | 42.38 | 2,633,720 | +0.37(+0.89%) |
Jul 31, 2007 | 42.66 | 42.84 | 41.85 | 42.01 | 2,778,856 | -0.71(-1.66%) |
Jul 30, 2007 | 42.25 | 42.95 | 42.03 | 42.71 | 2,475,657 | +1.53(+3.71%) |
Jul 27, 2007 | 42.01 | 42.18 | 41.19 | 41.19 | 3,441,479 | -0.64(-1.53%) |
Jul 26, 2007 | 42.13 | 42.73 | 41.26 | 41.83 | 3,297,630 | -1.53(-3.54%) |
Jul 25, 2007 | 43.55 | 43.60 | 42.85 | 43.36 | 2,940,083 | +0.33(+0.76%) |
Jul 24, 2007 | 43.77 | 44.04 | 42.91 | 43.03 | 3,226,197 | -1.53(-3.43%) |
Jul 23, 2007 | 44.14 | 44.62 | 44.01 | 44.56 | 3,281,151 | +1.54(+3.59%) |
Jul 20, 2007 | 43.00 | 43.27 | 42.92 | 43.02 | 2,872,223 | -0.25(-0.58%) |
Jul 19, 2007 | 43.25 | 43.78 | 43.03 | 43.27 | 13,218,054 | +2.80(+6.91%) |
Jul 18, 2007 | 40.52 | 40.69 | 40.12 | 40.47 | 4,540,288 | -0.65(-1.59%) |
Jul 17, 2007 | 40.71 | 41.40 | 40.67 | 41.12 | 3,509,808 | +0.27(+0.67%) |
Jul 16, 2007 | 40.88 | 41.12 | 40.78 | 40.85 | 2,161,547 | +0.23(+0.58%) |
Jul 13, 2007 | 40.78 | 40.88 | 40.47 | 40.62 | 2,053,449 | -0.16(-0.40%) |
Jul 12, 2007 | 39.94 | 40.82 | 39.79 | 40.78 | 2,787,200 | +1.48(+3.77%) |
Jul 11, 2007 | 39.04 | 39.31 | 39.04 | 39.30 | 2,689,000 | +0.47(+1.20%) |
Jul 10, 2007 | 39.46 | 39.37 | 38.77 | 38.83 | 2,444,732 | -0.26(-0.68%) |
Jul 09, 2007 | 39.21 | 39.40 | 39.10 | 39.10 | 1,210,101 | -0.27(-0.69%) |
Jul 06, 2007 | 39.27 | 39.49 | 39.06 | 39.37 | 1,041,301 | -0.07(-0.18%) |
Jul 05, 2007 | 39.50 | 39.61 | 39.11 | 39.44 | 1,941,738 | -0.27(-0.69%) |
Jul 03, 2007 | 39.51 | 39.79 | 39.30 | 39.71 | 2,492,473 | -0.62(-1.54%) |
Jul 02, 2007 | 40.20 | 40.46 | 40.06 | 40.34 | 1,609,831 | +0.55(+1.39%) |
Jun 29, 2007 | 39.96 | 40.11 | 39.49 | 39.78 | 1,704,994 | +0.05(+0.12%) |
Jun 28, 2007 | 40.09 | 40.17 | 39.61 | 39.74 | 2,131,766 | -0.26(-0.66%) |
Jun 27, 2007 | 39.54 | 40.00 | 39.43 | 40.00 | 2,090,185 | +0.71(+1.80%) |
Jun 26, 2007 | 39.45 | 39.59 | 39.15 | 39.29 | 3,194,247 | +0.21(+0.54%) |
Jun 25, 2007 | 39.35 | 39.78 | 39.06 | 39.08 | 1,621,769 | -0.26(-0.65%) |
Jun 22, 2007 | 39.71 | 39.83 | 39.11 | 39.34 | 1,246,557 | -0.43(-1.08%) |
Jun 21, 2007 | 39.62 | 39.85 | 39.39 | 39.77 | 2,334,070 | +0.43(+1.09%) |
Jun 20, 2007 | 39.97 | 40.04 | 39.26 | 39.34 | 1,567,342 | -0.41(-1.02%) |
Jun 19, 2007 | 39.42 | 39.82 | 39.36 | 39.75 | 3,080,130 | +0.79(+2.04%) |
Jun 18, 2007 | 39.14 | 39.14 | 38.83 | 38.95 | 2,307,883 | +0.91(+2.40%) |
Jun 15, 2007 | 37.92 | 38.32 | 37.87 | 38.04 | 1,314,334 | +0.04(+0.10%) |
Jun 14, 2007 | 37.75 | 38.06 | 37.74 | 38.00 | 1,056,961 | +0.19(+0.52%) |
Jun 13, 2007 | 37.44 | 37.82 | 37.36 | 37.81 | 1,341,676 | +0.32(+0.85%) |
Jun 12, 2007 | 37.60 | 37.93 | 37.39 | 37.49 | 2,989,889 | -0.72(-1.88%) |
Jun 11, 2007 | 38.03 | 38.41 | 37.82 | 38.20 | 1,152,208 | +0.10(+0.27%) |
Jun 08, 2007 | 37.73 | 38.14 | 37.60 | 38.10 | 1,984,530 | +0.83(+2.22%) |
Jun 07, 2007 | 37.60 | 37.90 | 37.20 | 37.28 | 2,367,702 | -0.77(-2.03%) |
Jun 06, 2007 | 38.55 | 38.72 | 37.94 | 38.05 | 3,043,931 | -0.19(-0.49%) |
Jun 05, 2007 | 38.52 | 38.59 | 37.93 | 38.23 | 3,134,300 | -0.23(-0.59%) |
Jun 04, 2007 | 38.48 | 38.62 | 38.27 | 38.46 | 1,980,679 | +0.25(+0.65%) |
Jun 01, 2007 | 38.37 | 38.32 | 37.83 | 38.21 | 3,549,781 | +1.02(+2.74%) |
May 31, 2007 | 37.18 | 37.46 | 37.10 | 37.19 | 2,158,979 | +0.30(+0.80%) |
May 30, 2007 | 36.58 | 36.96 | 36.40 | 36.89 | 1,532,181 | +0.02(+0.06%) |
May 29, 2007 | 37.20 | 37.31 | 36.79 | 36.87 | 745,790 | -0.09(-0.25%) |
May 25, 2007 | 37.01 | 37.10 | 36.77 | 36.96 | 2,035,748 | +0.28(+0.76%) |
May 24, 2007 | 37.12 | 37.53 | 36.58 | 36.68 | 2,643,559 | -0.53(-1.42%) |
May 23, 2007 | 37.63 | 37.63 | 37.16 | 37.21 | 1,879,535 | +0.44(+1.19%) |
May 22, 2007 | 36.86 | 37.00 | 36.58 | 36.78 | 3,728,761 | +0.85(+2.36%) |
May 21, 2007 | 36.06 | 36.05 | 35.80 | 35.93 | 2,246,268 | -0.13(-0.37%) |
May 18, 2007 | 35.75 | 36.31 | 35.66 | 36.06 | 1,733,056 | +0.25(+0.70%) |
May 17, 2007 | 35.74 | 35.94 | 35.69 | 35.81 | 1,196,822 | -0.46(-1.27%) |
May 16, 2007 | 36.09 | 36.28 | 35.80 | 36.27 | 1,597,252 | +0.08(+0.22%) |
May 15, 2007 | 36.19 | 36.63 | 36.08 | 36.19 | 1,395,975 | -0.40(-1.09%) |
May 14, 2007 | 36.96 | 36.90 | 36.39 | 36.59 | 1,055,549 | +0.19(+0.53%) |
May 11, 2007 | 36.05 | 36.46 | 35.92 | 36.40 | 1,265,298 | +0.30(+0.82%) |
May 10, 2007 | 36.61 | 36.79 | 35.98 | 36.10 | 2,469,303 | -1.11(-2.99%) |
May 09, 2007 | 36.08 | 37.45 | 36.08 | 37.21 | 2,679,785 | +0.51(+1.40%) |
May 08, 2007 | 36.62 | 36.87 | 36.18 | 36.70 | 1,452,848 | -0.82(-2.18%) |
May 07, 2007 | 37.64 | 37.69 | 37.43 | 37.52 | 1,007,412 | +0.18(+0.48%) |
May 04, 2007 | 37.61 | 37.72 | 37.22 | 37.34 | 1,089,309 | +0.23(+0.61%) |
May 03, 2007 | 37.04 | 37.11 | 36.84 | 37.11 | 1,909,051 | -0.29(-0.77%) |
May 02, 2007 | 37.39 | 37.57 | 37.22 | 37.40 | 1,343,473 | -0.09(-0.25%) |
May 01, 2007 | 37.49 | 37.62 | 37.18 | 37.49 | 896,543 | +0.10(+0.27%) |
Apr 30, 2007 | 37.79 | 37.93 | 37.38 | 37.39 | 1,704,694 | -0.48(-1.25%) |
Apr 27, 2007 | 37.78 | 38.05 | 37.51 | 37.87 | 1,428,836 | -0.26(-0.69%) |
Apr 26, 2007 | 38.29 | 38.38 | 37.99 | 38.13 | 1,392,482 | -0.72(-1.84%) |
Apr 25, 2007 | 38.59 | 38.90 | 38.54 | 38.85 | 1,627,803 | +0.33(+0.85%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.07 | 38.52 | 3,409,003 | -0.17(-0.44%) |
Apr 23, 2007 | 38.82 | 39.17 | 38.58 | 38.69 | 2,045,889 | -0.56(-1.43%) |
Apr 20, 2007 | 39.29 | 39.42 | 39.01 | 39.26 | 5,406,178 | +0.94(+2.46%) |
Apr 19, 2007 | 37.78 | 38.46 | 37.75 | 38.31 | 2,910,431 | -0.13(-0.34%) |
Apr 18, 2007 | 38.23 | 38.57 | 38.02 | 38.44 | 1,788,642 | -0.04(-0.10%) |
Apr 17, 2007 | 38.42 | 38.49 | 38.20 | 38.48 | 2,043,964 | +0.19(+0.49%) |
Apr 16, 2007 | 37.99 | 38.32 | 37.94 | 38.30 | 2,631,236 | +0.90(+2.40%) |
Apr 13, 2007 | 37.67 | 37.70 | 37.14 | 37.40 | 4,310,514 | +1.12(+3.09%) |
Apr 12, 2007 | 36.22 | 36.37 | 35.96 | 36.28 | 4,249,668 | +0.61(+1.70%) |
Apr 11, 2007 | 36.00 | 36.05 | 35.56 | 35.67 | 3,057,281 | -0.72(-1.97%) |
Apr 10, 2007 | 36.15 | 36.41 | 36.03 | 36.39 | 1,953,723 | +0.27(+0.76%) |
Apr 09, 2007 | 36.32 | 36.54 | 36.10 | 36.12 | 895,991 | -0.28(-0.77%) |
Apr 05, 2007 | 36.40 | 36.47 | 36.26 | 36.40 | 1,403,035 | +0.33(+0.91%) |
Apr 04, 2007 | 36.11 | 36.18 | 35.95 | 36.07 | 2,935,719 | +0.57(+1.60%) |
Apr 03, 2007 | 35.29 | 35.73 | 35.29 | 35.50 | 2,323,544 | +0.38(+1.09%) |
Apr 02, 2007 | 35.06 | 35.19 | 34.84 | 35.12 | 1,651,550 | +0.34(+0.96%) |
Mar 30, 2007 | 34.64 | 34.88 | 34.52 | 34.78 | 1,502,133 | +0.02(+0.04%) |
Mar 29, 2007 | 34.66 | 34.84 | 34.41 | 34.77 | 2,049,997 | +0.14(+0.40%) |
Mar 28, 2007 | 34.79 | 35.14 | 34.53 | 34.63 | 3,448,924 | -0.62(-1.75%) |
Mar 27, 2007 | 35.18 | 35.37 | 35.14 | 35.24 | 1,731,650 | -0.34(-0.94%) |
Mar 26, 2007 | 35.42 | 35.66 | 35.11 | 35.58 | 1,046,949 | +0.08(+0.22%) |
Mar 23, 2007 | 35.52 | 35.67 | 35.29 | 35.50 | 1,985,686 | -0.55(-1.53%) |
Mar 22, 2007 | 36.28 | 36.38 | 35.73 | 36.05 | 2,423,027 | -0.06(-0.17%) |
Mar 21, 2007 | 35.72 | 36.29 | 35.25 | 36.12 | 3,682,164 | +1.05(+3.00%) |
Mar 20, 2007 | 34.62 | 35.20 | 34.56 | 35.06 | 4,415,517 | -0.16(-0.46%) |
Mar 19, 2007 | 35.30 | 35.34 | 34.95 | 35.23 | 1,530,887 | -0.09(-0.26%) |
Mar 16, 2007 | 35.23 | 35.48 | 35.08 | 35.32 | 1,401,879 | +0.12(+0.33%) |
Mar 15, 2007 | 35.27 | 35.40 | 35.05 | 35.20 | 1,638,842 | -0.07(-0.20%) |
Mar 14, 2007 | 34.95 | 35.33 | 34.69 | 35.27 | 3,779,594 | +0.22(+0.62%) |
Mar 13, 2007 | 36.11 | 35.87 | 34.92 | 35.06 | 2,157,824 | -1.05(-2.91%) |
Mar 12, 2007 | 35.72 | 36.17 | 35.69 | 36.11 | 1,517,152 | +0.25(+0.70%) |
Mar 09, 2007 | 35.78 | 36.03 | 35.66 | 35.86 | 1,789,158 | -0.07(-0.20%) |
Mar 08, 2007 | 36.06 | 36.24 | 35.85 | 35.93 | 1,650,908 | +0.23(+0.65%) |
Mar 07, 2007 | 35.74 | 35.92 | 35.62 | 35.69 | 1,690,188 | -0.33(-0.91%) |
Mar 06, 2007 | 35.74 | 36.16 | 35.60 | 36.02 | 1,810,852 | +0.58(+1.63%) |
Mar 05, 2007 | 35.52 | 35.95 | 35.38 | 35.45 | 2,421,743 | -0.56(-1.56%) |
Mar 02, 2007 | 36.66 | 36.68 | 35.87 | 36.01 | 3,619,394 | -1.01(-2.74%) |
Mar 01, 2007 | 35.13 | 38.13 | 34.82 | 37.02 | 11,317,493 | +1.17(+3.26%) |
Feb 28, 2007 | 36.00 | 36.15 | 35.60 | 35.85 | 3,944,800 | +0.67(+1.90%) |
Feb 27, 2007 | 35.72 | 36.04 | 35.02 | 35.18 | 6,490,545 | -0.87(-2.42%) |
Feb 26, 2007 | 35.93 | 36.15 | 35.79 | 36.05 | 1,894,512 | +0.31(+0.87%) |
Feb 23, 2007 | 35.62 | 35.82 | 35.31 | 35.74 | 1,614,581 | -0.30(-0.84%) |
Feb 22, 2007 | 35.94 | 36.08 | 35.78 | 36.05 | 1,817,270 | -0.17(-0.47%) |
Feb 21, 2007 | 36.08 | 36.22 | 35.96 | 36.22 | 1,694,681 | -0.26(-0.70%) |
Feb 20, 2007 | 36.28 | 36.50 | 36.16 | 36.47 | 1,345,399 | -0.23(-0.62%) |
Feb 16, 2007 | 36.61 | 36.72 | 36.56 | 36.70 | 1,088,924 | -0.16(-0.44%) |
Feb 15, 2007 | 36.94 | 37.00 | 36.72 | 36.86 | 1,822,661 | -0.24(-0.65%) |
Feb 14, 2007 | 36.93 | 37.28 | 36.91 | 37.10 | 1,944,500 | +0.51(+1.41%) |
Feb 13, 2007 | 36.47 | 36.59 | 36.29 | 36.59 | 1,773,880 | +0.50(+1.38%) |
Feb 12, 2007 | 36.29 | 36.29 | 35.96 | 36.09 | 1,477,461 | +0.02(+0.06%) |
Feb 09, 2007 | 36.61 | 36.73 | 35.95 | 36.07 | 2,348,703 | -0.10(-0.28%) |
Feb 08, 2007 | 36.07 | 36.28 | 35.96 | 36.17 | 1,623,823 | +0.32(+0.89%) |
Feb 07, 2007 | 35.39 | 36.08 | 35.29 | 35.85 | 3,081,542 | +0.19(+0.52%) |
Feb 06, 2007 | 35.49 | 35.70 | 35.40 | 35.66 | 1,320,752 | +0.02(+0.04%) |
Feb 05, 2007 | 35.86 | 35.91 | 35.48 | 35.65 | 2,269,117 | -0.29(-0.80%) |
Feb 02, 2007 | 35.79 | 36.03 | 35.70 | 35.94 | 2,199,671 | -0.49(-1.35%) |