Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 33.40 | 34.34 | 33.16 | 34.22 | 1,183,800 | +0.25(+0.74%) |
Jan 30, 2008 | 33.08 | 34.32 | 33.00 | 33.97 | 764,725 | +0.63(+1.89%) |
Jan 29, 2008 | 33.03 | 33.61 | 32.76 | 33.34 | 853,091 | +0.77(+2.36%) |
Jan 28, 2008 | 31.93 | 32.60 | 31.66 | 32.57 | 712,790 | +0.60(+1.88%) |
Jan 25, 2008 | 33.86 | 33.86 | 31.94 | 31.97 | 875,000 | -1.56(-4.65%) |
Jan 24, 2008 | 31.46 | 33.88 | 31.21 | 33.53 | 1,604,630 | +2.46(+7.92%) |
Jan 23, 2008 | 30.10 | 31.23 | 29.51 | 31.07 | 1,202,300 | +0.09(+0.29%) |
Jan 22, 2008 | 29.78 | 31.63 | 29.00 | 30.98 | 1,026,600 | -0.03(-0.10%) |
Jan 21, 2008 | 30.75 | 31.40 | 30.65 | 31.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.75 | 31.40 | 30.65 | 31.01 | 1,139,675 | +0.41(+1.34%) |
Jan 17, 2008 | 31.73 | 32.49 | 30.60 | 30.60 | 1,008,100 | -1.13(-3.56%) |
Jan 16, 2008 | 30.80 | 32.10 | 30.69 | 31.73 | 1,554,300 | +0.74(+2.39%) |
Jan 15, 2008 | 31.95 | 32.05 | 30.84 | 30.99 | 998,700 | -1.25(-3.88%) |
Jan 14, 2008 | 31.52 | 32.78 | 31.52 | 32.24 | 749,300 | +0.88(+2.81%) |
Jan 11, 2008 | 31.42 | 32.10 | 31.24 | 31.36 | 1,420,500 | -0.26(-0.82%) |
Jan 10, 2008 | 32.28 | 32.69 | 31.34 | 31.62 | 3,259,164 | -1.34(-4.07%) |
Jan 09, 2008 | 33.33 | 34.01 | 32.76 | 32.96 | 1,561,300 | -0.36(-1.08%) |
Jan 08, 2008 | 35.69 | 35.99 | 33.19 | 33.32 | 1,420,100 | -2.32(-6.51%) |
Jan 07, 2008 | 35.83 | 35.99 | 35.15 | 35.64 | 855,000 | -0.10(-0.28%) |
Jan 04, 2008 | 37.05 | 37.05 | 35.59 | 35.74 | 909,364 | -1.74(-4.64%) |
Jan 03, 2008 | 38.80 | 38.80 | 37.36 | 37.48 | 1,141,024 | -1.32(-3.40%) |
Jan 02, 2008 | 39.05 | 39.44 | 38.11 | 38.80 | 1,039,800 | -0.48(-1.22%) |
Jan 01, 2008 | 39.61 | 39.96 | 39.04 | 39.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 39.61 | 39.96 | 39.04 | 39.28 | 505,300 | -0.46(-1.16%) |
Dec 28, 2007 | 39.91 | 40.12 | 39.56 | 39.74 | 681,340 | -0.12(-0.30%) |
Dec 27, 2007 | 40.28 | 40.53 | 39.71 | 39.86 | 533,100 | -0.42(-1.04%) |
Dec 26, 2007 | 40.29 | 40.49 | 39.98 | 40.28 | 652,952 | -0.01(-0.02%) |
Dec 24, 2007 | 38.75 | 40.38 | 38.75 | 40.29 | 347,800 | +1.54(+3.97%) |
Dec 21, 2007 | 39.69 | 39.69 | 38.41 | 38.75 | 927,942 | -0.45(-1.15%) |
Dec 20, 2007 | 38.44 | 39.20 | 38.23 | 39.20 | 850,200 | +0.97(+2.54%) |
Dec 19, 2007 | 37.13 | 38.66 | 36.97 | 38.23 | 967,200 | +0.91(+2.44%) |
Dec 18, 2007 | 37.97 | 37.97 | 36.41 | 37.32 | 600,535 | -0.24(-0.64%) |
Dec 17, 2007 | 37.82 | 38.17 | 37.46 | 37.56 | 523,700 | -0.51(-1.34%) |
Dec 14, 2007 | 39.10 | 39.34 | 37.88 | 38.07 | 868,900 | -1.20(-3.06%) |
Dec 13, 2007 | 38.94 | 39.35 | 38.60 | 39.27 | 1,047,700 | +0.08(+0.20%) |
Dec 12, 2007 | 39.42 | 39.79 | 38.82 | 39.19 | 881,300 | +1.06(+2.78%) |
Dec 11, 2007 | 38.85 | 39.40 | 38.00 | 38.13 | 1,136,813 | -0.70(-1.80%) |
Dec 10, 2007 | 39.49 | 39.49 | 38.66 | 38.83 | 534,811 | -0.47(-1.20%) |
Dec 07, 2007 | 38.87 | 40.00 | 38.85 | 39.30 | 773,600 | +0.30(+0.77%) |
Dec 06, 2007 | 38.52 | 39.00 | 38.28 | 39.00 | 801,044 | +0.50(+1.30%) |
Dec 05, 2007 | 38.18 | 39.28 | 38.07 | 38.50 | 1,058,710 | +0.72(+1.91%) |
Dec 04, 2007 | 37.05 | 38.95 | 36.84 | 37.78 | 1,783,578 | +1.52(+4.19%) |
Dec 03, 2007 | 36.73 | 37.01 | 36.21 | 36.26 | 958,600 | -0.75(-2.03%) |
Nov 30, 2007 | 38.10 | 38.18 | 36.79 | 37.01 | 853,000 | -0.62(-1.65%) |
Nov 29, 2007 | 37.17 | 37.88 | 37.09 | 37.63 | 680,600 | +0.09(+0.24%) |
Nov 28, 2007 | 36.56 | 37.72 | 36.56 | 37.54 | 1,043,991 | +1.33(+3.67%) |
Nov 27, 2007 | 35.62 | 36.34 | 35.17 | 36.21 | 1,025,000 | +1.19(+3.40%) |
Nov 26, 2007 | 35.40 | 35.61 | 34.87 | 35.02 | 989,584 | -0.46(-1.30%) |
Nov 23, 2007 | 34.85 | 35.69 | 34.73 | 35.48 | 271,800 | +0.77(+2.22%) |
Nov 21, 2007 | 35.93 | 36.12 | 34.68 | 34.71 | 1,036,400 | -1.45(-4.01%) |
Nov 20, 2007 | 36.06 | 37.20 | 35.24 | 36.16 | 1,423,620 | +0.02(+0.06%) |
Nov 19, 2007 | 35.45 | 36.33 | 35.24 | 36.14 | 1,193,748 | +0.50(+1.40%) |
Nov 16, 2007 | 36.04 | 36.55 | 34.92 | 35.64 | 1,204,200 | -0.21(-0.59%) |
Nov 15, 2007 | 36.43 | 36.48 | 35.55 | 35.85 | 1,058,035 | -0.54(-1.48%) |
Nov 14, 2007 | 36.24 | 36.85 | 35.94 | 36.39 | 846,000 | +0.19(+0.52%) |
Nov 13, 2007 | 35.91 | 36.30 | 35.84 | 36.20 | 843,800 | +0.52(+1.46%) |
Nov 12, 2007 | 36.38 | 37.03 | 35.58 | 35.68 | 1,011,350 | -0.65(-1.79%) |
Nov 09, 2007 | 36.83 | 37.03 | 36.26 | 36.33 | 911,762 | -0.85(-2.29%) |
Nov 08, 2007 | 37.36 | 37.57 | 36.25 | 37.18 | 1,098,103 | +0.14(+0.38%) |
Nov 07, 2007 | 38.39 | 38.39 | 37.00 | 37.04 | 940,300 | -1.42(-3.69%) |
Nov 06, 2007 | 37.90 | 38.52 | 37.50 | 38.46 | 920,442 | +0.59(+1.56%) |
Nov 05, 2007 | 38.60 | 38.60 | 37.65 | 37.87 | 991,756 | -0.94(-2.42%) |
Nov 02, 2007 | 39.75 | 39.85 | 38.64 | 38.81 | 858,500 | -0.73(-1.85%) |
Nov 01, 2007 | 39.82 | 40.50 | 39.40 | 39.54 | 881,500 | -0.44(-1.10%) |
Oct 31, 2007 | 39.86 | 40.21 | 39.11 | 39.98 | 710,000 | +0.21(+0.53%) |
Oct 30, 2007 | 39.52 | 40.21 | 39.32 | 39.77 | 696,600 | +0.25(+0.63%) |
Oct 29, 2007 | 40.05 | 40.30 | 39.29 | 39.52 | 741,900 | -0.11(-0.28%) |
Oct 26, 2007 | 39.60 | 39.77 | 38.98 | 39.63 | 1,492,300 | +0.80(+2.06%) |
Oct 25, 2007 | 39.20 | 40.29 | 38.42 | 38.83 | 2,124,000 | +0.17(+0.44%) |
Oct 24, 2007 | 38.45 | 38.66 | 37.03 | 38.66 | 1,631,400 | -0.04(-0.10%) |
Oct 23, 2007 | 42.60 | 42.60 | 38.47 | 38.70 | 2,411,900 | -3.92(-9.20%) |
Oct 22, 2007 | 41.31 | 42.78 | 40.99 | 42.62 | 711,800 | +0.65(+1.55%) |
Oct 19, 2007 | 42.48 | 42.84 | 41.92 | 41.97 | 699,100 | -0.51(-1.20%) |
Oct 18, 2007 | 42.45 | 42.85 | 42.09 | 42.48 | 513,200 | +0.06(+0.14%) |
Oct 17, 2007 | 43.72 | 44.28 | 42.17 | 42.42 | 1,020,700 | -0.88(-2.03%) |
Oct 16, 2007 | 43.81 | 43.81 | 43.15 | 43.30 | 779,000 | -0.50(-1.14%) |
Oct 15, 2007 | 42.68 | 43.80 | 42.68 | 43.80 | 792,100 | +1.29(+3.03%) |
Oct 12, 2007 | 42.52 | 43.45 | 42.42 | 42.51 | 637,300 | +0.20(+0.47%) |
Oct 11, 2007 | 43.40 | 43.50 | 41.84 | 42.31 | 875,600 | -0.81(-1.88%) |
Oct 10, 2007 | 43.00 | 43.32 | 42.68 | 43.12 | 650,800 | +0.12(+0.28%) |
Oct 09, 2007 | 44.17 | 44.17 | 42.40 | 43.00 | 1,682,600 | -1.20(-2.71%) |
Oct 08, 2007 | 44.30 | 44.68 | 43.96 | 44.20 | 516,500 | -0.13(-0.29%) |
Oct 05, 2007 | 44.49 | 44.95 | 44.12 | 44.33 | 900,600 | +0.24(+0.54%) |
Oct 04, 2007 | 44.03 | 44.27 | 43.80 | 44.09 | 1,027,400 | +0.24(+0.55%) |
Oct 03, 2007 | 43.66 | 44.00 | 43.34 | 43.85 | 857,600 | -0.21(-0.48%) |
Oct 02, 2007 | 43.00 | 44.09 | 42.82 | 44.06 | 735,700 | +1.11(+2.58%) |
Oct 01, 2007 | 42.71 | 43.49 | 42.58 | 42.95 | 614,200 | +0.43(+1.01%) |
Sep 28, 2007 | 42.92 | 43.00 | 42.22 | 42.52 | 733,800 | -0.46(-1.07%) |
Sep 27, 2007 | 42.36 | 42.99 | 41.83 | 42.98 | 750,900 | +1.16(+2.77%) |
Sep 26, 2007 | 42.01 | 42.37 | 41.37 | 41.82 | 885,600 | -1.08(-2.52%) |
Sep 25, 2007 | 42.46 | 43.22 | 41.93 | 42.90 | 893,200 | +0.16(+0.37%) |
Sep 24, 2007 | 42.82 | 43.01 | 42.35 | 42.74 | 471,900 | -0.08(-0.19%) |
Sep 21, 2007 | 43.00 | 43.01 | 42.59 | 42.82 | 743,500 | -0.01(-0.02%) |
Sep 20, 2007 | 42.50 | 43.01 | 42.44 | 42.83 | 833,400 | +0.33(+0.78%) |
Sep 19, 2007 | 42.85 | 43.55 | 42.39 | 42.50 | 918,700 | -0.01(-0.02%) |
Sep 18, 2007 | 40.37 | 42.78 | 40.46 | 42.51 | 1,033,300 | +2.14(+5.30%) |
Sep 17, 2007 | 40.22 | 40.64 | 40.14 | 40.37 | 591,000 | +0.01(+0.02%) |
Sep 14, 2007 | 41.07 | 40.91 | 40.08 | 40.36 | 907,500 | -0.71(-1.73%) |
Sep 13, 2007 | 41.90 | 41.97 | 40.83 | 41.07 | 577,900 | -0.60(-1.44%) |
Sep 12, 2007 | 41.68 | 41.97 | 41.21 | 41.67 | 797,500 | -0.05(-0.12%) |
Sep 11, 2007 | 41.62 | 42.04 | 41.46 | 41.72 | 1,006,000 | +0.10(+0.24%) |
Sep 10, 2007 | 41.32 | 42.00 | 41.05 | 41.62 | 1,064,200 | +0.32(+0.77%) |
Sep 07, 2007 | 41.23 | 41.63 | 40.92 | 41.30 | 720,200 | -0.52(-1.24%) |
Sep 06, 2007 | 42.22 | 42.44 | 41.54 | 41.82 | 1,030,100 | -0.40(-0.95%) |
Sep 05, 2007 | 41.94 | 42.42 | 41.60 | 42.22 | 973,000 | -0.17(-0.40%) |
Sep 04, 2007 | 42.26 | 42.78 | 41.41 | 42.39 | 692,100 | +0.43(+1.02%) |
Aug 31, 2007 | 41.60 | 42.07 | 41.25 | 41.96 | 728,300 | +0.84(+2.04%) |
Aug 30, 2007 | 40.80 | 41.53 | 40.42 | 41.12 | 976,300 | +0.32(+0.78%) |
Aug 29, 2007 | 40.92 | 41.26 | 40.51 | 40.80 | 890,200 | +0.12(+0.29%) |
Aug 28, 2007 | 41.20 | 41.51 | 40.49 | 40.68 | 1,179,600 | -0.72(-1.74%) |
Aug 27, 2007 | 41.04 | 41.71 | 40.77 | 41.40 | 630,635 | +0.26(+0.63%) |
Aug 24, 2007 | 41.41 | 41.43 | 40.68 | 41.14 | 1,324,100 | -0.40(-0.96%) |
Aug 23, 2007 | 41.04 | 41.81 | 40.61 | 41.54 | 918,000 | +0.50(+1.22%) |
Aug 22, 2007 | 41.48 | 42.14 | 40.84 | 41.04 | 1,158,000 | -0.14(-0.34%) |
Aug 21, 2007 | 40.44 | 41.33 | 40.24 | 41.18 | 1,332,100 | +0.74(+1.83%) |
Aug 20, 2007 | 39.87 | 40.69 | 39.67 | 40.44 | 1,319,000 | +0.75(+1.89%) |
Aug 17, 2007 | 40.43 | 41.00 | 39.11 | 39.69 | 1,181,900 | +0.34(+0.86%) |
Aug 16, 2007 | 38.86 | 39.49 | 37.81 | 39.35 | 1,534,400 | +0.49(+1.26%) |
Aug 15, 2007 | 39.91 | 40.13 | 38.60 | 38.86 | 1,444,800 | -1.28(-3.19%) |
Aug 14, 2007 | 39.83 | 41.14 | 39.48 | 40.14 | 2,022,400 | +0.42(+1.06%) |
Aug 13, 2007 | 40.24 | 40.85 | 38.35 | 39.72 | 2,930,300 | +3.44(+9.48%) |
Aug 10, 2007 | 34.34 | 37.23 | 33.17 | 36.28 | 2,265,400 | +1.46(+4.19%) |
Aug 09, 2007 | 35.57 | 36.43 | 34.67 | 34.82 | 2,200,300 | -1.22(-3.39%) |
Aug 08, 2007 | 36.99 | 37.34 | 34.92 | 36.04 | 2,307,200 | -0.41(-1.12%) |
Aug 07, 2007 | 35.50 | 36.51 | 35.26 | 36.45 | 2,052,705 | +0.73(+2.04%) |
Aug 06, 2007 | 36.64 | 36.92 | 35.50 | 35.72 | 1,598,500 | -0.94(-2.56%) |
Aug 03, 2007 | 36.80 | 38.30 | 36.50 | 36.66 | 1,264,800 | -1.64(-4.28%) |
Aug 02, 2007 | 38.73 | 38.91 | 37.80 | 38.30 | 1,005,100 | -0.32(-0.83%) |
Aug 01, 2007 | 38.36 | 38.66 | 37.44 | 38.62 | 1,983,310 | +0.40(+1.05%) |
Jul 31, 2007 | 37.89 | 39.32 | 37.89 | 38.22 | 2,014,600 | +0.85(+2.27%) |
Jul 30, 2007 | 37.89 | 37.89 | 36.73 | 37.37 | 1,783,700 | -0.23(-0.61%) |
Jul 27, 2007 | 37.96 | 38.28 | 37.53 | 37.60 | 1,258,400 | -0.34(-0.90%) |
Jul 26, 2007 | 37.60 | 38.08 | 37.34 | 37.94 | 2,156,206 | -0.28(-0.73%) |
Jul 25, 2007 | 38.05 | 39.37 | 37.19 | 38.22 | 2,591,003 | -1.18(-2.99%) |
Jul 24, 2007 | 38.67 | 39.76 | 38.50 | 39.40 | 1,538,329 | +0.14(+0.36%) |
Jul 23, 2007 | 39.17 | 39.77 | 39.10 | 39.26 | 879,800 | +0.33(+0.85%) |
Jul 20, 2007 | 39.31 | 39.48 | 38.89 | 38.93 | 937,800 | -0.59(-1.49%) |
Jul 19, 2007 | 39.16 | 39.95 | 39.16 | 39.52 | 1,708,197 | +0.52(+1.33%) |
Jul 18, 2007 | 39.28 | 39.31 | 38.78 | 39.00 | 1,053,300 | -0.52(-1.32%) |
Jul 17, 2007 | 38.87 | 39.52 | 38.73 | 39.52 | 1,153,800 | +0.64(+1.65%) |
Jul 16, 2007 | 38.41 | 39.36 | 38.26 | 38.88 | 837,000 | +0.28(+0.73%) |
Jul 13, 2007 | 38.79 | 39.08 | 38.48 | 38.60 | 859,600 | -0.38(-0.97%) |
Jul 12, 2007 | 38.80 | 39.11 | 38.67 | 38.98 | 695,000 | +0.50(+1.30%) |
Jul 11, 2007 | 38.60 | 39.00 | 38.28 | 38.48 | 1,338,600 | -0.20(-0.52%) |
Jul 10, 2007 | 39.40 | 39.40 | 38.50 | 38.68 | 771,200 | -1.07(-2.69%) |
Jul 09, 2007 | 39.73 | 40.07 | 39.64 | 39.75 | 782,700 | +0.25(+0.63%) |
Jul 06, 2007 | 39.92 | 39.95 | 39.29 | 39.50 | 1,338,600 | -0.24(-0.60%) |
Jul 05, 2007 | 40.15 | 40.15 | 39.60 | 39.74 | 656,779 | -0.23(-0.58%) |
Jul 03, 2007 | 40.38 | 40.64 | 39.95 | 39.97 | 672,800 | -0.16(-0.40%) |
Jul 02, 2007 | 38.68 | 40.13 | 38.62 | 40.13 | 1,331,000 | +1.70(+4.42%) |
Jun 29, 2007 | 38.89 | 39.08 | 38.07 | 38.43 | 1,753,300 | -0.46(-1.18%) |
Jun 28, 2007 | 39.27 | 39.47 | 38.67 | 38.89 | 1,661,197 | -0.38(-0.97%) |
Jun 27, 2007 | 39.61 | 39.99 | 39.27 | 39.27 | 2,035,800 | -0.50(-1.26%) |
Jun 26, 2007 | 40.00 | 40.06 | 39.61 | 39.77 | 1,279,900 | +0.03(+0.08%) |
Jun 25, 2007 | 39.54 | 39.87 | 39.39 | 39.74 | 1,205,305 | +0.09(+0.23%) |
Jun 22, 2007 | 40.09 | 40.29 | 39.34 | 39.65 | 1,262,200 | -0.62(-1.54%) |
Jun 21, 2007 | 39.78 | 40.34 | 39.03 | 40.27 | 935,860 | +0.50(+1.26%) |
Jun 20, 2007 | 40.25 | 40.50 | 39.77 | 39.77 | 861,000 | -0.41(-1.02%) |
Jun 19, 2007 | 41.24 | 41.24 | 40.01 | 40.18 | 964,800 | -1.06(-2.57%) |
Jun 18, 2007 | 41.58 | 41.58 | 41.03 | 41.24 | 502,500 | -0.33(-0.79%) |
Jun 15, 2007 | 41.34 | 41.74 | 41.29 | 41.57 | 671,100 | +0.66(+1.61%) |
Jun 14, 2007 | 40.64 | 41.29 | 40.62 | 40.91 | 536,900 | +0.39(+0.96%) |
Jun 13, 2007 | 39.98 | 40.65 | 39.98 | 40.52 | 695,100 | +0.83(+2.09%) |
Jun 12, 2007 | 40.21 | 40.30 | 39.61 | 39.69 | 559,300 | -0.75(-1.85%) |
Jun 11, 2007 | 40.28 | 40.78 | 40.12 | 40.44 | 549,600 | +0.22(+0.55%) |
Jun 08, 2007 | 39.40 | 40.28 | 39.00 | 40.22 | 722,100 | +0.96(+2.45%) |
Jun 07, 2007 | 39.78 | 40.15 | 39.20 | 39.26 | 1,098,700 | -0.52(-1.31%) |
Jun 06, 2007 | 41.51 | 41.63 | 39.50 | 39.78 | 1,680,510 | -1.98(-4.74%) |
Jun 05, 2007 | 41.83 | 42.00 | 41.51 | 41.76 | 772,200 | -0.11(-0.26%) |
Jun 04, 2007 | 41.43 | 41.92 | 41.40 | 41.87 | 620,600 | +0.26(+0.62%) |
Jun 01, 2007 | 41.26 | 41.75 | 41.14 | 41.61 | 534,400 | +0.56(+1.36%) |
May 31, 2007 | 41.72 | 41.72 | 40.55 | 41.05 | 986,646 | +0.19(+0.47%) |
May 30, 2007 | 40.45 | 40.86 | 40.16 | 40.86 | 682,900 | +0.17(+0.42%) |
May 29, 2007 | 40.73 | 41.03 | 40.46 | 40.69 | 543,000 | +0.13(+0.32%) |
May 25, 2007 | 40.45 | 40.85 | 40.29 | 40.56 | 508,700 | +0.32(+0.80%) |
May 24, 2007 | 41.37 | 41.52 | 40.24 | 40.24 | 1,092,300 | -1.21(-2.92%) |
May 23, 2007 | 42.16 | 42.54 | 41.41 | 41.45 | 831,000 | -0.59(-1.40%) |
May 22, 2007 | 42.67 | 42.95 | 41.56 | 42.04 | 705,075 | -0.63(-1.48%) |
May 21, 2007 | 41.96 | 43.13 | 41.80 | 42.67 | 1,880,640 | +0.57(+1.35%) |
May 18, 2007 | 41.76 | 42.25 | 41.65 | 42.10 | 1,089,700 | +0.47(+1.13%) |
May 17, 2007 | 41.60 | 41.89 | 41.35 | 41.63 | 589,800 | -0.13(-0.31%) |
May 16, 2007 | 41.50 | 41.79 | 41.26 | 41.76 | 655,200 | +0.63(+1.53%) |
May 15, 2007 | 41.49 | 41.90 | 41.06 | 41.13 | 879,492 | -0.28(-0.68%) |
May 14, 2007 | 41.27 | 41.63 | 40.84 | 41.41 | 597,937 | +0.14(+0.34%) |
May 11, 2007 | 41.16 | 41.51 | 40.98 | 41.27 | 424,000 | +0.15(+0.36%) |
May 10, 2007 | 41.10 | 41.34 | 40.97 | 41.12 | 847,200 | -0.25(-0.60%) |
May 09, 2007 | 40.50 | 41.48 | 40.50 | 41.37 | 838,700 | +0.77(+1.90%) |
May 08, 2007 | 40.30 | 40.73 | 40.02 | 40.60 | 344,100 | +0.03(+0.07%) |
May 07, 2007 | 40.75 | 41.19 | 40.53 | 40.57 | 716,725 | +0.05(+0.12%) |
May 04, 2007 | 40.50 | 40.74 | 40.29 | 40.52 | 551,113 | +0.21(+0.52%) |
May 03, 2007 | 40.26 | 40.63 | 40.10 | 40.31 | 744,004 | +0.20(+0.50%) |
May 02, 2007 | 39.35 | 40.45 | 39.35 | 40.11 | 1,077,675 | +0.71(+1.80%) |
May 01, 2007 | 39.47 | 39.70 | 39.15 | 39.40 | 813,600 | -0.12(-0.30%) |
Apr 30, 2007 | 40.23 | 40.41 | 39.52 | 39.52 | 1,047,500 | -0.62(-1.54%) |
Apr 27, 2007 | 40.44 | 40.50 | 40.07 | 40.14 | 858,600 | -0.36(-0.89%) |
Apr 26, 2007 | 40.25 | 40.57 | 39.98 | 40.50 | 771,463 | +0.16(+0.40%) |
Apr 25, 2007 | 39.69 | 40.68 | 39.52 | 40.34 | 1,243,990 | +1.04(+2.65%) |
Apr 24, 2007 | 40.18 | 40.18 | 38.26 | 39.30 | 2,754,800 | -1.79(-4.36%) |
Apr 23, 2007 | 40.95 | 41.14 | 40.73 | 41.09 | 780,000 | +0.14(+0.34%) |
Apr 20, 2007 | 41.03 | 41.17 | 40.61 | 40.95 | 1,005,400 | +0.25(+0.61%) |
Apr 19, 2007 | 41.76 | 41.76 | 39.69 | 40.70 | 1,803,451 | -0.20(-0.49%) |
Apr 18, 2007 | 40.94 | 41.57 | 40.86 | 40.90 | 1,462,400 | -0.12(-0.29%) |
Apr 17, 2007 | 41.18 | 41.22 | 40.73 | 41.02 | 1,019,900 | -0.19(-0.46%) |
Apr 16, 2007 | 41.19 | 41.69 | 41.04 | 41.21 | 916,500 | +0.13(+0.32%) |
Apr 13, 2007 | 40.80 | 41.14 | 40.22 | 41.08 | 783,350 | +0.08(+0.20%) |
Apr 12, 2007 | 40.50 | 41.00 | 40.09 | 41.00 | 821,686 | +0.45(+1.11%) |
Apr 11, 2007 | 40.06 | 40.77 | 39.90 | 40.55 | 1,314,590 | +0.57(+1.43%) |
Apr 10, 2007 | 40.10 | 40.42 | 39.93 | 39.98 | 1,175,000 | -0.18(-0.45%) |
Apr 09, 2007 | 39.98 | 40.47 | 39.59 | 40.16 | 1,450,300 | +0.53(+1.34%) |
Apr 05, 2007 | 39.00 | 39.78 | 38.87 | 39.63 | 796,700 | +0.69(+1.77%) |
Apr 04, 2007 | 38.50 | 39.02 | 38.25 | 38.94 | 836,500 | +0.57(+1.49%) |
Apr 03, 2007 | 38.09 | 38.61 | 37.90 | 38.37 | 1,414,300 | +0.58(+1.53%) |
Apr 02, 2007 | 37.74 | 37.86 | 37.29 | 37.79 | 1,563,900 | +0.04(+0.11%) |
Mar 30, 2007 | 37.83 | 38.09 | 37.64 | 37.75 | 1,024,500 | +0.03(+0.08%) |
Mar 29, 2007 | 38.43 | 38.56 | 37.45 | 37.72 | 1,333,900 | -0.43(-1.13%) |
Mar 28, 2007 | 38.85 | 38.91 | 38.07 | 38.15 | 1,087,800 | -0.97(-2.48%) |
Mar 27, 2007 | 39.58 | 39.58 | 39.07 | 39.12 | 1,336,200 | -0.63(-1.58%) |
Mar 26, 2007 | 39.48 | 39.83 | 39.24 | 39.75 | 759,000 | +0.33(+0.84%) |
Mar 23, 2007 | 39.30 | 39.75 | 39.24 | 39.42 | 823,839 | +0.25(+0.64%) |
Mar 22, 2007 | 39.30 | 39.43 | 38.86 | 39.17 | 611,100 | -0.28(-0.71%) |
Mar 21, 2007 | 38.56 | 39.75 | 38.38 | 39.45 | 1,145,600 | +0.90(+2.33%) |
Mar 20, 2007 | 37.99 | 38.74 | 37.76 | 38.55 | 786,300 | +0.58(+1.53%) |
Mar 19, 2007 | 37.86 | 38.30 | 37.85 | 37.97 | 638,400 | +0.41(+1.09%) |
Mar 16, 2007 | 37.58 | 37.83 | 37.27 | 37.56 | 725,300 | -0.02(-0.05%) |
Mar 15, 2007 | 38.28 | 38.28 | 37.43 | 37.58 | 883,200 | -0.66(-1.73%) |
Mar 14, 2007 | 36.94 | 38.35 | 36.94 | 38.24 | 666,307 | +0.45(+1.19%) |
Mar 13, 2007 | 38.62 | 38.76 | 37.32 | 37.79 | 887,600 | -0.83(-2.15%) |
Mar 12, 2007 | 38.04 | 38.71 | 38.01 | 38.62 | 840,500 | +0.49(+1.29%) |
Mar 09, 2007 | 38.51 | 38.65 | 37.88 | 38.13 | 756,400 | -0.20(-0.52%) |
Mar 08, 2007 | 38.30 | 38.33 | 37.89 | 38.33 | 905,343 | +0.43(+1.13%) |
Mar 07, 2007 | 37.20 | 38.12 | 37.07 | 37.90 | 794,205 | +0.62(+1.66%) |
Mar 06, 2007 | 37.14 | 37.50 | 36.82 | 37.28 | 846,700 | +0.35(+0.95%) |
Mar 05, 2007 | 36.73 | 37.50 | 36.63 | 36.93 | 1,057,900 | -0.09(-0.24%) |
Mar 02, 2007 | 38.10 | 38.12 | 36.95 | 37.02 | 998,100 | -1.15(-3.01%) |
Mar 01, 2007 | 37.75 | 38.35 | 37.30 | 38.17 | 818,343 | -0.12(-0.31%) |
Feb 28, 2007 | 37.95 | 38.67 | 37.86 | 38.29 | 860,100 | +0.23(+0.60%) |
Feb 27, 2007 | 38.43 | 38.60 | 37.93 | 38.06 | 1,022,500 | -1.34(-3.40%) |
Feb 26, 2007 | 39.47 | 39.60 | 38.90 | 39.40 | 875,870 | +0.02(+0.05%) |
Feb 23, 2007 | 37.94 | 39.49 | 37.87 | 39.38 | 1,498,000 | +1.54(+4.07%) |
Feb 22, 2007 | 38.50 | 38.95 | 37.30 | 37.84 | 1,402,700 | +0.41(+1.10%) |
Feb 21, 2007 | 37.58 | 37.60 | 37.04 | 37.43 | 814,100 | -0.35(-0.93%) |
Feb 20, 2007 | 37.68 | 38.00 | 37.46 | 37.78 | 840,000 | -0.08(-0.21%) |
Feb 16, 2007 | 37.74 | 38.00 | 37.60 | 37.86 | 658,300 | +0.04(+0.11%) |
Feb 15, 2007 | 37.62 | 37.86 | 37.33 | 37.82 | 635,800 | +0.20(+0.53%) |
Feb 14, 2007 | 36.99 | 37.62 | 36.88 | 37.62 | 1,224,082 | +0.66(+1.79%) |
Feb 13, 2007 | 36.50 | 36.98 | 36.29 | 36.96 | 630,602 | +0.76(+2.10%) |
Feb 12, 2007 | 36.44 | 36.53 | 36.06 | 36.20 | 592,981 | -0.12(-0.33%) |
Feb 09, 2007 | 35.92 | 36.39 | 35.84 | 36.32 | 1,228,700 | +0.39(+1.09%) |
Feb 08, 2007 | 35.70 | 35.94 | 35.42 | 35.93 | 963,500 | +0.24(+0.67%) |
Feb 07, 2007 | 35.61 | 35.88 | 35.32 | 35.69 | 911,700 | +0.06(+0.17%) |
Feb 06, 2007 | 35.61 | 35.69 | 35.27 | 35.63 | 481,700 | +0.02(+0.06%) |
Feb 05, 2007 | 35.55 | 35.74 | 35.14 | 35.61 | 536,500 | -0.05(-0.14%) |
Feb 02, 2007 | 35.94 | 36.11 | 35.60 | 35.66 | 408,000 | -0.11(-0.31%) |