Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 57.24 | 58.62 | 55.75 | 57.84 | 1,358,500 | +0.90(+1.58%) |
Nov 29, 2007 | 56.37 | 58.23 | 56.21 | 56.94 | 1,084,400 | -0.60(-1.04%) |
Nov 28, 2007 | 55.00 | 58.08 | 54.90 | 57.54 | 1,460,000 | +3.26(+6.01%) |
Nov 27, 2007 | 52.66 | 54.68 | 52.25 | 54.28 | 1,367,100 | +1.54(+2.92%) |
Nov 26, 2007 | 53.79 | 55.59 | 52.61 | 52.74 | 1,013,458 | -0.66(-1.24%) |
Nov 23, 2007 | 53.62 | 53.89 | 52.32 | 53.40 | 490,100 | +2.09(+4.07%) |
Nov 21, 2007 | 52.07 | 52.50 | 50.50 | 51.31 | 969,700 | -1.98(-3.72%) |
Nov 20, 2007 | 52.99 | 54.13 | 51.30 | 53.29 | 1,611,500 | +0.72(+1.37%) |
Nov 19, 2007 | 54.90 | 55.59 | 52.50 | 52.57 | 1,365,000 | -3.22(-5.77%) |
Nov 16, 2007 | 55.73 | 56.23 | 54.21 | 55.79 | 1,553,430 | +1.27(+2.33%) |
Nov 15, 2007 | 56.39 | 56.48 | 53.30 | 54.52 | 2,707,300 | -2.64(-4.62%) |
Nov 14, 2007 | 56.97 | 58.63 | 56.91 | 57.16 | 1,500,514 | +1.65(+2.97%) |
Nov 13, 2007 | 54.74 | 56.05 | 54.02 | 55.51 | 1,538,600 | +2.17(+4.07%) |
Nov 12, 2007 | 57.21 | 58.31 | 53.13 | 53.34 | 2,179,050 | -5.37(-9.15%) |
Nov 09, 2007 | 60.60 | 61.55 | 58.60 | 58.71 | 1,890,800 | -2.88(-4.68%) |
Nov 08, 2007 | 62.56 | 63.83 | 58.81 | 61.59 | 2,196,800 | -1.40(-2.22%) |
Nov 07, 2007 | 64.07 | 64.74 | 62.44 | 62.99 | 1,641,100 | -1.18(-1.84%) |
Nov 06, 2007 | 61.61 | 64.25 | 61.59 | 64.17 | 1,598,900 | +2.47(+4.00%) |
Nov 05, 2007 | 60.71 | 61.98 | 60.03 | 61.70 | 1,477,757 | +0.34(+0.55%) |
Nov 02, 2007 | 61.88 | 62.18 | 58.69 | 61.36 | 2,002,900 | +0.69(+1.14%) |
Nov 01, 2007 | 61.09 | 62.54 | 59.21 | 60.67 | 2,573,800 | -2.90(-4.56%) |
Oct 31, 2007 | 62.71 | 63.57 | 61.16 | 63.57 | 1,615,400 | +2.28(+3.72%) |
Oct 30, 2007 | 62.02 | 62.70 | 61.03 | 61.29 | 1,229,900 | -0.19(-0.31%) |
Oct 29, 2007 | 62.45 | 63.01 | 60.50 | 61.48 | 1,473,400 | +1.27(+2.11%) |
Oct 26, 2007 | 58.47 | 62.28 | 58.27 | 60.21 | 2,992,900 | +2.66(+4.62%) |
Oct 25, 2007 | 55.52 | 57.97 | 54.24 | 57.55 | 2,222,200 | +2.54(+4.62%) |
Oct 24, 2007 | 55.07 | 55.54 | 53.10 | 55.01 | 1,040,200 | -0.31(-0.56%) |
Oct 23, 2007 | 55.18 | 55.97 | 53.52 | 55.32 | 1,176,900 | +0.90(+1.65%) |
Oct 22, 2007 | 53.52 | 54.90 | 52.43 | 54.42 | 1,465,900 | -0.36(-0.66%) |
Oct 19, 2007 | 56.93 | 57.18 | 54.16 | 54.78 | 1,926,700 | -2.21(-3.88%) |
Oct 18, 2007 | 55.30 | 56.99 | 55.30 | 56.99 | 846,800 | +1.32(+2.37%) |
Oct 17, 2007 | 56.05 | 56.40 | 54.28 | 55.67 | 1,068,700 | +0.23(+0.41%) |
Oct 16, 2007 | 55.51 | 56.63 | 55.22 | 55.44 | 999,400 | -0.56(-1.00%) |
Oct 15, 2007 | 56.49 | 57.34 | 55.18 | 56.00 | 1,370,700 | -0.04(-0.07%) |
Oct 12, 2007 | 55.03 | 56.17 | 54.78 | 56.04 | 1,194,500 | +1.57(+2.88%) |
Oct 11, 2007 | 55.09 | 56.23 | 53.83 | 54.47 | 1,903,600 | +0.08(+0.15%) |
Oct 10, 2007 | 53.91 | 54.97 | 53.34 | 54.39 | 1,087,100 | +0.07(+0.13%) |
Oct 09, 2007 | 53.50 | 55.37 | 53.50 | 54.32 | 1,891,600 | +1.32(+2.49%) |
Oct 08, 2007 | 53.30 | 54.02 | 52.89 | 53.00 | 469,800 | -0.54(-1.01%) |
Oct 05, 2007 | 53.86 | 54.16 | 53.33 | 53.54 | 1,103,500 | +0.68(+1.29%) |
Oct 04, 2007 | 52.24 | 53.12 | 51.00 | 52.86 | 2,389,500 | +1.18(+2.28%) |
Oct 03, 2007 | 52.99 | 53.24 | 51.42 | 51.68 | 1,241,200 | -1.78(-3.33%) |
Oct 02, 2007 | 54.94 | 55.38 | 52.35 | 53.46 | 1,822,800 | -1.84(-3.33%) |
Oct 01, 2007 | 54.64 | 55.88 | 54.64 | 55.30 | 1,219,900 | +0.92(+1.69%) |
Sep 28, 2007 | 54.15 | 54.85 | 53.90 | 54.38 | 1,167,600 | +0.50(+0.93%) |
Sep 27, 2007 | 54.14 | 54.30 | 53.07 | 53.88 | 1,039,500 | +0.14(+0.26%) |
Sep 26, 2007 | 53.19 | 54.18 | 53.00 | 53.74 | 1,110,600 | +0.13(+0.24%) |
Sep 25, 2007 | 52.37 | 53.94 | 52.18 | 53.61 | 977,800 | +0.50(+0.94%) |
Sep 24, 2007 | 53.52 | 53.67 | 52.69 | 53.11 | 1,735,300 | +0.14(+0.26%) |
Sep 21, 2007 | 50.39 | 53.25 | 50.39 | 52.97 | 2,849,000 | +3.10(+6.22%) |
Sep 20, 2007 | 50.71 | 50.77 | 49.56 | 49.87 | 1,564,700 | -0.03(-0.06%) |
Sep 19, 2007 | 50.90 | 51.35 | 49.55 | 49.90 | 1,458,500 | -0.69(-1.36%) |
Sep 18, 2007 | 49.46 | 50.84 | 48.63 | 50.59 | 1,428,800 | +1.52(+3.10%) |
Sep 17, 2007 | 48.77 | 49.65 | 48.28 | 49.07 | 1,436,200 | +0.64(+1.32%) |
Sep 14, 2007 | 48.67 | 49.06 | 48.08 | 48.43 | 1,769,100 | -0.53(-1.08%) |
Sep 13, 2007 | 51.04 | 51.08 | 48.82 | 48.96 | 1,263,700 | -1.74(-3.43%) |
Sep 12, 2007 | 49.03 | 51.41 | 48.83 | 50.70 | 2,297,000 | +1.23(+2.49%) |
Sep 11, 2007 | 47.30 | 50.12 | 47.27 | 49.47 | 2,293,600 | +2.89(+6.20%) |
Sep 10, 2007 | 46.78 | 47.20 | 45.75 | 46.58 | 1,106,100 | -0.15(-0.32%) |
Sep 07, 2007 | 46.97 | 47.50 | 46.18 | 46.73 | 1,195,200 | -0.80(-1.68%) |
Sep 06, 2007 | 46.75 | 47.95 | 46.41 | 47.53 | 1,064,000 | +0.87(+1.86%) |
Sep 05, 2007 | 45.73 | 47.13 | 45.73 | 46.66 | 1,320,700 | +0.12(+0.26%) |
Sep 04, 2007 | 45.88 | 47.30 | 45.23 | 46.54 | 1,456,200 | +1.00(+2.20%) |
Aug 31, 2007 | 44.97 | 46.06 | 44.85 | 45.54 | 1,215,900 | +1.27(+2.87%) |
Aug 30, 2007 | 42.92 | 44.75 | 42.90 | 44.27 | 908,500 | +0.45(+1.03%) |
Aug 29, 2007 | 43.12 | 43.88 | 42.75 | 43.82 | 704,600 | +1.59(+3.77%) |
Aug 28, 2007 | 43.92 | 44.27 | 42.21 | 42.23 | 1,250,700 | -2.31(-5.19%) |
Aug 27, 2007 | 44.10 | 45.06 | 43.50 | 44.54 | 981,800 | -0.01(-0.02%) |
Aug 24, 2007 | 42.51 | 44.78 | 42.30 | 44.55 | 1,384,500 | +1.94(+4.55%) |
Aug 23, 2007 | 43.03 | 43.61 | 41.53 | 42.61 | 1,447,300 | +0.54(+1.28%) |
Aug 22, 2007 | 42.37 | 42.47 | 41.52 | 42.07 | 1,472,000 | +0.64(+1.54%) |
Aug 21, 2007 | 39.76 | 41.62 | 39.21 | 41.43 | 1,654,000 | +1.90(+4.81%) |
Aug 20, 2007 | 38.63 | 40.17 | 37.99 | 39.53 | 1,524,300 | +1.71(+4.52%) |
Aug 17, 2007 | 39.00 | 40.57 | 36.76 | 37.82 | 3,401,100 | +1.22(+3.33%) |
Aug 16, 2007 | 38.15 | 38.43 | 34.62 | 36.60 | 3,913,800 | -2.13(-5.50%) |
Aug 15, 2007 | 41.58 | 41.98 | 38.00 | 38.73 | 2,776,300 | -3.60(-8.50%) |
Aug 14, 2007 | 43.32 | 43.87 | 42.18 | 42.33 | 2,049,200 | -0.32(-0.75%) |
Aug 13, 2007 | 42.45 | 44.82 | 42.36 | 42.65 | 2,157,900 | +1.20(+2.90%) |
Aug 10, 2007 | 39.43 | 42.00 | 38.03 | 41.45 | 2,493,000 | +1.52(+3.81%) |
Aug 09, 2007 | 41.55 | 42.39 | 39.34 | 39.93 | 2,901,700 | -2.58(-6.07%) |
Aug 08, 2007 | 43.40 | 43.46 | 41.62 | 42.51 | 3,130,800 | +1.37(+3.33%) |
Aug 07, 2007 | 40.79 | 42.14 | 40.51 | 41.14 | 2,541,000 | +0.46(+1.13%) |
Aug 06, 2007 | 41.91 | 41.91 | 39.51 | 40.68 | 1,407,700 | -0.94(-2.26%) |
Aug 03, 2007 | 42.21 | 42.51 | 41.57 | 41.62 | 1,949,300 | -0.29(-0.69%) |
Aug 02, 2007 | 42.02 | 42.45 | 41.40 | 41.91 | 1,175,900 | +0.28(+0.67%) |
Aug 01, 2007 | 41.99 | 42.32 | 40.49 | 41.63 | 2,229,200 | -0.29(-0.69%) |
Jul 31, 2007 | 42.60 | 43.85 | 41.84 | 41.92 | 1,556,600 | -0.48(-1.13%) |
Jul 30, 2007 | 42.06 | 42.71 | 41.44 | 42.40 | 1,393,200 | +0.54(+1.29%) |
Jul 27, 2007 | 42.00 | 43.00 | 41.00 | 41.86 | 2,305,600 | -0.39(-0.92%) |
Jul 26, 2007 | 42.23 | 42.64 | 40.47 | 42.25 | 2,397,500 | -1.09(-2.51%) |
Jul 25, 2007 | 44.90 | 45.05 | 42.60 | 43.34 | 1,923,400 | -0.94(-2.12%) |
Jul 24, 2007 | 46.02 | 46.15 | 44.17 | 44.28 | 1,534,000 | -2.24(-4.82%) |
Jul 23, 2007 | 46.71 | 46.87 | 45.95 | 46.52 | 1,252,600 | +0.06(+0.13%) |
Jul 20, 2007 | 47.01 | 47.13 | 45.93 | 46.46 | 1,455,400 | -0.49(-1.04%) |
Jul 19, 2007 | 46.40 | 47.55 | 46.40 | 46.95 | 1,893,900 | +0.35(+0.75%) |
Jul 18, 2007 | 44.52 | 46.64 | 44.00 | 46.60 | 3,137,800 | +1.98(+4.44%) |
Jul 17, 2007 | 44.88 | 45.63 | 44.40 | 44.62 | 796,800 | -0.24(-0.53%) |
Jul 16, 2007 | 45.65 | 45.93 | 44.38 | 44.86 | 1,391,900 | -0.88(-1.92%) |
Jul 13, 2007 | 44.07 | 45.84 | 43.79 | 45.74 | 1,943,200 | +2.00(+4.57%) |
Jul 12, 2007 | 43.50 | 43.84 | 43.31 | 43.74 | 1,105,100 | +0.62(+1.44%) |
Jul 11, 2007 | 42.79 | 43.47 | 42.11 | 43.12 | 1,520,800 | -0.07(-0.16%) |
Jul 10, 2007 | 44.49 | 44.70 | 43.15 | 43.19 | 1,165,800 | -1.47(-3.29%) |
Jul 09, 2007 | 45.30 | 45.34 | 44.50 | 44.66 | 547,200 | -0.37(-0.82%) |
Jul 06, 2007 | 44.49 | 45.15 | 44.01 | 45.03 | 869,600 | +0.70(+1.58%) |
Jul 05, 2007 | 44.30 | 45.08 | 44.21 | 44.33 | 1,068,800 | -0.03(-0.07%) |
Jul 03, 2007 | 44.68 | 45.23 | 44.23 | 44.36 | 508,700 | -0.18(-0.40%) |
Jul 02, 2007 | 44.00 | 44.61 | 44.00 | 44.54 | 751,100 | +0.79(+1.81%) |
Jun 29, 2007 | 43.95 | 44.53 | 43.34 | 43.75 | 1,371,500 | -0.05(-0.11%) |
Jun 28, 2007 | 43.80 | 45.08 | 43.72 | 43.80 | 1,425,200 | +0.20(+0.46%) |
Jun 27, 2007 | 43.98 | 43.70 | 42.51 | 43.60 | 1,494,900 | -0.28(-0.64%) |
Jun 26, 2007 | 44.60 | 45.20 | 43.69 | 43.88 | 1,174,500 | -0.94(-2.10%) |
Jun 25, 2007 | 45.79 | 45.85 | 44.43 | 44.82 | 1,429,100 | -0.97(-2.12%) |
Jun 22, 2007 | 45.66 | 46.35 | 45.23 | 45.79 | 2,574,900 | +0.84(+1.87%) |
Jun 21, 2007 | 43.72 | 45.22 | 43.22 | 44.95 | 2,044,700 | +1.35(+3.10%) |
Jun 20, 2007 | 44.45 | 45.23 | 43.47 | 43.60 | 1,791,200 | -0.66(-1.49%) |
Jun 19, 2007 | 42.34 | 44.47 | 42.25 | 44.26 | 1,903,000 | +1.95(+4.61%) |
Jun 18, 2007 | 42.41 | 43.35 | 42.15 | 42.31 | 1,562,800 | +0.03(+0.07%) |
Jun 15, 2007 | 41.50 | 42.45 | 41.21 | 42.28 | 2,574,100 | +1.28(+3.12%) |
Jun 14, 2007 | 40.80 | 41.82 | 40.62 | 41.00 | 2,702,700 | +0.20(+0.49%) |
Jun 13, 2007 | 38.19 | 41.03 | 37.97 | 40.80 | 2,426,900 | +2.99(+7.91%) |
Jun 12, 2007 | 37.32 | 38.30 | 36.86 | 37.81 | 1,148,500 | -0.11(-0.29%) |
Jun 11, 2007 | 37.71 | 38.25 | 37.47 | 37.92 | 955,700 | +0.37(+0.99%) |
Jun 08, 2007 | 37.00 | 37.99 | 36.95 | 37.55 | 954,758 | +0.61(+1.65%) |
Jun 07, 2007 | 37.77 | 38.13 | 36.68 | 36.94 | 1,375,025 | -1.04(-2.74%) |
Jun 06, 2007 | 38.76 | 38.84 | 37.97 | 37.98 | 791,100 | -0.96(-2.47%) |
Jun 05, 2007 | 39.75 | 39.75 | 38.35 | 38.94 | 1,008,200 | +0.25(+0.65%) |
Jun 04, 2007 | 39.01 | 38.92 | 38.42 | 38.69 | 1,015,550 | +0.14(+0.36%) |
Jun 01, 2007 | 38.64 | 39.15 | 38.09 | 38.55 | 1,155,800 | -0.08(-0.21%) |
May 31, 2007 | 39.03 | 39.89 | 38.55 | 38.63 | 1,415,151 | -0.33(-0.85%) |
May 30, 2007 | 37.86 | 38.98 | 37.38 | 38.96 | 1,090,100 | +0.97(+2.55%) |
May 29, 2007 | 38.58 | 38.90 | 37.91 | 37.99 | 674,630 | -0.37(-0.96%) |
May 25, 2007 | 38.26 | 38.95 | 38.05 | 38.36 | 685,800 | +0.42(+1.11%) |
May 24, 2007 | 39.30 | 39.49 | 37.80 | 37.94 | 876,975 | -1.15(-2.94%) |
May 23, 2007 | 39.76 | 39.76 | 38.97 | 39.09 | 876,600 | -0.38(-0.96%) |
May 22, 2007 | 39.08 | 39.79 | 38.98 | 39.47 | 1,304,600 | +0.47(+1.21%) |
May 21, 2007 | 38.73 | 39.13 | 38.66 | 39.00 | 870,425 | +0.42(+1.09%) |
May 18, 2007 | 38.53 | 38.71 | 38.25 | 38.58 | 720,400 | +0.34(+0.89%) |
May 17, 2007 | 38.68 | 38.69 | 38.20 | 38.24 | 858,002 | -0.17(-0.44%) |
May 16, 2007 | 38.20 | 38.62 | 37.86 | 38.41 | 950,900 | +0.60(+1.59%) |
May 15, 2007 | 37.90 | 38.12 | 37.45 | 37.81 | 1,027,000 | +0.26(+0.69%) |
May 14, 2007 | 37.51 | 38.11 | 37.33 | 37.55 | 1,397,700 | +0.20(+0.54%) |
May 11, 2007 | 36.40 | 37.47 | 36.18 | 37.35 | 1,898,000 | +1.15(+3.18%) |
May 10, 2007 | 36.97 | 37.20 | 36.04 | 36.20 | 1,024,955 | -0.94(-2.53%) |
May 09, 2007 | 37.71 | 37.91 | 36.83 | 37.14 | 1,350,800 | -0.58(-1.54%) |
May 08, 2007 | 36.67 | 37.94 | 36.47 | 37.72 | 1,936,290 | +1.25(+3.43%) |
May 07, 2007 | 36.99 | 37.50 | 36.29 | 36.47 | 2,230,550 | -0.62(-1.67%) |
May 04, 2007 | 38.74 | 39.00 | 35.89 | 37.09 | 4,235,558 | -1.73(-4.46%) |
May 03, 2007 | 37.74 | 39.88 | 37.93 | 38.82 | 1,788,300 | -0.28(-0.72%) |
May 02, 2007 | 38.60 | 40.05 | 38.55 | 39.10 | 1,851,800 | +0.57(+1.48%) |
May 01, 2007 | 39.26 | 39.41 | 37.90 | 38.53 | 1,788,840 | -0.20(-0.52%) |
Apr 30, 2007 | 40.69 | 40.69 | 38.61 | 38.73 | 2,343,408 | -2.67(-6.45%) |
Apr 27, 2007 | 41.54 | 41.68 | 40.69 | 41.40 | 1,048,350 | -0.30(-0.72%) |
Apr 26, 2007 | 42.10 | 42.45 | 41.36 | 41.70 | 1,050,900 | -0.22(-0.52%) |
Apr 25, 2007 | 42.27 | 42.40 | 41.64 | 41.92 | 1,160,400 | +0.00(+0.00%) |
Apr 24, 2007 | 42.33 | 42.50 | 41.60 | 41.92 | 500,800 | -0.45(-1.06%) |
Apr 23, 2007 | 42.02 | 42.76 | 42.02 | 42.37 | 848,700 | +0.38(+0.90%) |
Apr 20, 2007 | 41.59 | 42.00 | 41.14 | 41.99 | 778,600 | +0.84(+2.04%) |
Apr 19, 2007 | 41.82 | 42.07 | 41.08 | 41.15 | 1,151,300 | -0.98(-2.33%) |
Apr 18, 2007 | 41.82 | 42.26 | 41.34 | 42.13 | 865,500 | +0.01(+0.02%) |
Apr 17, 2007 | 42.40 | 42.45 | 41.63 | 42.12 | 1,221,100 | -0.29(-0.68%) |
Apr 16, 2007 | 41.49 | 42.44 | 41.49 | 42.41 | 1,426,500 | +1.24(+3.01%) |
Apr 13, 2007 | 41.15 | 41.22 | 40.38 | 41.17 | 1,049,100 | +0.23(+0.56%) |
Apr 12, 2007 | 40.65 | 41.00 | 40.26 | 40.94 | 949,800 | +0.21(+0.52%) |
Apr 11, 2007 | 40.74 | 41.38 | 40.37 | 40.73 | 981,636 | +0.03(+0.07%) |
Apr 10, 2007 | 40.20 | 41.12 | 39.90 | 40.70 | 2,205,200 | +0.10(+0.25%) |
Apr 09, 2007 | 39.81 | 40.75 | 39.64 | 40.60 | 1,574,700 | +1.18(+2.99%) |
Apr 05, 2007 | 39.23 | 40.64 | 39.14 | 39.42 | 1,596,693 | +0.54(+1.39%) |
Apr 04, 2007 | 38.49 | 38.95 | 38.27 | 38.88 | 1,223,900 | +0.66(+1.73%) |
Apr 03, 2007 | 38.03 | 38.65 | 37.60 | 38.22 | 1,375,200 | +0.57(+1.51%) |
Apr 02, 2007 | 38.01 | 38.32 | 37.51 | 37.65 | 1,286,300 | -0.68(-1.77%) |
Mar 30, 2007 | 37.78 | 38.60 | 37.53 | 38.33 | 1,970,600 | +0.77(+2.05%) |
Mar 29, 2007 | 37.85 | 38.27 | 37.14 | 37.56 | 1,013,008 | +0.33(+0.89%) |
Mar 28, 2007 | 37.15 | 37.53 | 36.89 | 37.23 | 1,103,800 | -0.40(-1.06%) |
Mar 27, 2007 | 38.26 | 38.36 | 37.13 | 37.63 | 1,544,000 | -0.78(-2.03%) |
Mar 26, 2007 | 39.10 | 39.10 | 38.02 | 38.41 | 1,467,700 | -0.66(-1.69%) |
Mar 23, 2007 | 39.49 | 39.80 | 38.95 | 39.07 | 525,300 | -0.52(-1.31%) |
Mar 22, 2007 | 39.51 | 39.76 | 39.09 | 39.59 | 690,900 | +0.08(+0.20%) |
Mar 21, 2007 | 38.57 | 39.74 | 38.50 | 39.51 | 1,132,100 | +1.04(+2.70%) |
Mar 20, 2007 | 38.53 | 38.79 | 38.38 | 38.47 | 1,315,300 | +0.31(+0.81%) |
Mar 19, 2007 | 37.99 | 38.54 | 37.69 | 38.16 | 818,501 | +0.37(+0.98%) |
Mar 16, 2007 | 38.19 | 38.33 | 37.17 | 37.79 | 1,072,300 | -0.15(-0.40%) |
Mar 15, 2007 | 37.76 | 38.26 | 37.41 | 37.94 | 1,086,000 | +0.24(+0.64%) |
Mar 14, 2007 | 37.70 | 38.15 | 36.41 | 37.70 | 1,862,900 | +0.02(+0.05%) |
Mar 13, 2007 | 39.36 | 39.82 | 37.51 | 37.68 | 1,421,400 | -1.68(-4.27%) |
Mar 12, 2007 | 39.62 | 39.90 | 39.19 | 39.36 | 2,419,100 | -0.01(-0.03%) |
Mar 09, 2007 | 39.10 | 39.50 | 38.55 | 39.37 | 826,700 | +0.40(+1.03%) |
Mar 08, 2007 | 38.40 | 39.45 | 38.10 | 38.97 | 1,255,290 | +1.19(+3.15%) |
Mar 07, 2007 | 37.98 | 38.89 | 37.74 | 37.78 | 1,621,700 | +0.25(+0.67%) |
Mar 06, 2007 | 36.91 | 37.70 | 36.42 | 37.53 | 1,463,400 | +1.87(+5.24%) |
Mar 05, 2007 | 35.46 | 36.51 | 35.46 | 35.66 | 1,568,001 | -0.52(-1.44%) |
Mar 02, 2007 | 36.86 | 37.46 | 36.10 | 36.18 | 1,369,300 | -1.24(-3.31%) |
Mar 01, 2007 | 37.51 | 37.87 | 36.77 | 37.42 | 1,153,494 | -1.04(-2.70%) |
Feb 28, 2007 | 38.00 | 38.59 | 37.03 | 38.46 | 1,865,600 | +0.20(+0.52%) |
Feb 27, 2007 | 39.15 | 39.23 | 37.25 | 38.26 | 1,949,800 | -1.96(-4.87%) |
Feb 26, 2007 | 40.50 | 40.53 | 40.11 | 40.22 | 708,053 | +0.14(+0.35%) |
Feb 23, 2007 | 40.38 | 40.64 | 39.73 | 40.08 | 972,100 | -0.20(-0.50%) |
Feb 22, 2007 | 40.70 | 41.53 | 40.17 | 40.28 | 1,923,200 | -0.18(-0.44%) |
Feb 21, 2007 | 39.90 | 40.64 | 39.86 | 40.46 | 1,182,900 | +0.96(+2.43%) |
Feb 20, 2007 | 39.03 | 39.73 | 38.89 | 39.50 | 1,154,100 | +0.73(+1.88%) |
Feb 16, 2007 | 38.73 | 38.81 | 38.23 | 38.77 | 824,100 | +0.05(+0.13%) |
Feb 15, 2007 | 37.84 | 39.21 | 37.65 | 38.72 | 2,156,200 | +1.16(+3.09%) |
Feb 14, 2007 | 38.30 | 38.53 | 37.32 | 37.56 | 2,059,047 | -0.19(-0.50%) |
Feb 13, 2007 | 35.77 | 38.02 | 35.77 | 37.75 | 1,994,799 | +1.99(+5.56%) |
Feb 12, 2007 | 35.96 | 36.10 | 35.38 | 35.76 | 1,017,195 | +0.07(+0.20%) |
Feb 09, 2007 | 35.81 | 36.46 | 35.40 | 35.69 | 633,400 | +0.04(+0.11%) |
Feb 08, 2007 | 35.77 | 35.93 | 35.57 | 35.65 | 423,900 | -0.13(-0.36%) |
Feb 07, 2007 | 35.45 | 36.05 | 35.43 | 35.78 | 729,200 | +0.33(+0.93%) |
Feb 06, 2007 | 34.87 | 35.76 | 34.63 | 35.45 | 924,500 | +0.71(+2.04%) |
Feb 05, 2007 | 35.62 | 35.86 | 34.74 | 34.74 | 1,299,600 | -0.72(-2.03%) |
Feb 02, 2007 | 35.56 | 35.70 | 34.88 | 35.46 | 1,417,000 | +0.55(+1.58%) |
Feb 01, 2007 | 34.91 | 36.15 | 34.69 | 34.91 | 2,034,900 | +0.23(+0.66%) |
Jan 31, 2007 | 34.26 | 34.77 | 34.12 | 34.68 | 910,800 | +0.18(+0.52%) |
Jan 30, 2007 | 34.05 | 34.68 | 33.95 | 34.50 | 1,718,400 | +0.56(+1.65%) |
Jan 29, 2007 | 33.40 | 34.19 | 33.36 | 33.94 | 1,189,500 | +0.69(+2.08%) |
Jan 26, 2007 | 32.80 | 33.26 | 32.63 | 33.25 | 588,400 | +0.45(+1.37%) |
Jan 25, 2007 | 33.80 | 33.96 | 32.61 | 32.80 | 968,800 | -1.00(-2.96%) |
Jan 24, 2007 | 33.90 | 33.97 | 33.73 | 33.80 | 728,000 | -0.10(-0.29%) |
Jan 23, 2007 | 33.73 | 34.17 | 33.63 | 33.90 | 609,500 | +0.27(+0.80%) |
Jan 22, 2007 | 33.80 | 33.90 | 33.52 | 33.63 | 1,352,100 | -0.17(-0.50%) |
Jan 19, 2007 | 33.58 | 33.81 | 33.24 | 33.80 | 959,900 | +0.19(+0.57%) |
Jan 18, 2007 | 33.50 | 33.95 | 33.50 | 33.61 | 928,300 | +0.11(+0.33%) |
Jan 17, 2007 | 34.12 | 34.51 | 33.42 | 33.50 | 618,900 | -0.35(-1.03%) |
Jan 16, 2007 | 33.20 | 34.49 | 33.10 | 33.85 | 1,786,700 | +0.71(+2.14%) |
Jan 12, 2007 | 31.23 | 33.35 | 31.23 | 33.14 | 1,649,500 | +2.37(+7.70%) |
Jan 11, 2007 | 30.30 | 31.19 | 30.30 | 30.77 | 1,621,600 | +0.57(+1.89%) |
Jan 10, 2007 | 30.40 | 30.59 | 30.13 | 30.20 | 1,055,700 | -0.30(-0.98%) |
Jan 09, 2007 | 31.07 | 31.12 | 30.28 | 30.50 | 870,000 | -0.46(-1.49%) |
Jan 08, 2007 | 30.80 | 31.16 | 30.58 | 30.96 | 716,600 | +0.16(+0.52%) |
Jan 05, 2007 | 31.60 | 31.60 | 30.76 | 30.80 | 578,300 | -0.86(-2.72%) |
Jan 04, 2007 | 32.40 | 32.41 | 31.54 | 31.66 | 1,465,700 | -0.82(-2.52%) |
Jan 03, 2007 | 31.99 | 33.22 | 31.86 | 32.48 | 1,703,900 | +0.99(+3.14%) |
Dec 29, 2006 | 31.52 | 31.64 | 31.28 | 31.49 | 445,000 | -0.06(-0.19%) |
Dec 28, 2006 | 31.37 | 31.77 | 31.23 | 31.55 | 306,200 | +0.15(+0.48%) |
Dec 27, 2006 | 31.00 | 31.75 | 31.00 | 31.40 | 507,500 | +0.28(+0.90%) |
Dec 26, 2006 | 29.90 | 31.21 | 29.90 | 31.12 | 759,100 | +1.10(+3.66%) |
Dec 22, 2006 | 29.49 | 30.13 | 29.30 | 30.02 | 985,500 | +0.43(+1.45%) |
Dec 21, 2006 | 30.27 | 30.30 | 29.50 | 29.59 | 896,600 | -0.68(-2.25%) |
Dec 20, 2006 | 29.46 | 30.39 | 29.00 | 30.27 | 1,163,500 | +0.77(+2.61%) |
Dec 19, 2006 | 29.57 | 29.66 | 29.27 | 29.50 | 782,200 | -0.11(-0.37%) |
Dec 18, 2006 | 29.76 | 30.34 | 29.39 | 29.61 | 1,101,900 | -0.59(-1.95%) |
Dec 15, 2006 | 30.65 | 30.69 | 29.95 | 30.20 | 1,004,500 | -0.45(-1.47%) |
Dec 14, 2006 | 31.13 | 31.19 | 30.60 | 30.65 | 889,600 | -0.85(-2.70%) |
Dec 13, 2006 | 31.29 | 31.53 | 30.94 | 31.50 | 683,400 | +0.50(+1.61%) |
Dec 12, 2006 | 31.28 | 31.30 | 30.76 | 31.00 | 1,035,100 | -0.43(-1.37%) |
Dec 11, 2006 | 31.59 | 31.78 | 31.20 | 31.43 | 489,600 | +0.10(+0.32%) |
Dec 08, 2006 | 31.34 | 31.42 | 30.85 | 31.33 | 774,800 | +0.08(+0.26%) |
Dec 07, 2006 | 31.59 | 31.65 | 31.23 | 31.25 | 508,400 | -0.24(-0.76%) |
Dec 06, 2006 | 31.38 | 31.64 | 31.21 | 31.49 | 783,100 | +0.17(+0.54%) |
Dec 05, 2006 | 31.78 | 31.83 | 31.28 | 31.32 | 602,000 | -0.16(-0.51%) |
Dec 04, 2006 | 31.35 | 31.64 | 31.32 | 31.48 | 682,600 | +0.38(+1.22%) |