Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 40.74 | 40.90 | 40.27 | 40.59 | 4,413,593 | +0.26(+0.63%) |
Nov 29, 2007 | 40.41 | 40.60 | 39.94 | 40.34 | 4,345,105 | -0.20(-0.49%) |
Nov 28, 2007 | 40.42 | 40.56 | 39.86 | 40.54 | 5,060,102 | +0.34(+0.84%) |
Nov 27, 2007 | 39.96 | 40.38 | 39.68 | 40.20 | 4,633,259 | +0.46(+1.16%) |
Nov 26, 2007 | 39.40 | 40.53 | 39.40 | 39.74 | 5,079,214 | +0.05(+0.13%) |
Nov 23, 2007 | 39.47 | 39.72 | 39.25 | 39.69 | 1,302,690 | +0.40(+1.02%) |
Nov 21, 2007 | 39.83 | 40.20 | 39.29 | 39.29 | 5,454,429 | -0.79(-1.97%) |
Nov 20, 2007 | 39.92 | 40.61 | 39.83 | 40.08 | 4,681,192 | +0.14(+0.35%) |
Nov 19, 2007 | 39.88 | 40.16 | 39.83 | 39.94 | 4,539,601 | -0.27(-0.68%) |
Nov 16, 2007 | 40.13 | 40.45 | 39.80 | 40.21 | 4,887,382 | +0.25(+0.63%) |
Nov 15, 2007 | 39.83 | 40.41 | 39.82 | 39.96 | 4,108,187 | +0.21(+0.53%) |
Nov 14, 2007 | 40.46 | 40.46 | 39.66 | 39.75 | 4,107,108 | -0.55(-1.36%) |
Nov 13, 2007 | 39.85 | 40.33 | 39.51 | 40.30 | 4,027,879 | +0.77(+1.96%) |
Nov 12, 2007 | 39.63 | 40.17 | 39.40 | 39.52 | 3,937,185 | -0.09(-0.23%) |
Nov 09, 2007 | 39.54 | 40.16 | 39.54 | 39.62 | 5,440,686 | -0.37(-0.92%) |
Nov 08, 2007 | 39.57 | 40.09 | 39.36 | 39.98 | 5,716,963 | +0.45(+1.13%) |
Nov 07, 2007 | 40.14 | 40.30 | 39.54 | 39.54 | 3,302,336 | -0.90(-2.23%) |
Nov 06, 2007 | 40.25 | 40.50 | 39.95 | 40.44 | 2,809,629 | +0.15(+0.38%) |
Nov 05, 2007 | 39.83 | 40.61 | 39.83 | 40.29 | 3,971,509 | +0.07(+0.17%) |
Nov 02, 2007 | 40.30 | 40.48 | 39.55 | 40.22 | 3,917,130 | -0.05(-0.13%) |
Nov 01, 2007 | 41.14 | 41.36 | 40.26 | 40.27 | 4,274,310 | -0.95(-2.31%) |
Oct 31, 2007 | 40.63 | 41.30 | 40.62 | 41.22 | 3,881,359 | +0.55(+1.34%) |
Oct 30, 2007 | 41.05 | 41.05 | 40.65 | 40.68 | 3,399,499 | -0.30(-0.74%) |
Oct 29, 2007 | 41.20 | 41.23 | 40.95 | 40.98 | 3,238,019 | -0.24(-0.58%) |
Oct 26, 2007 | 40.79 | 41.38 | 40.64 | 41.22 | 3,719,019 | +0.57(+1.40%) |
Oct 25, 2007 | 40.75 | 41.26 | 40.45 | 40.65 | 3,640,601 | -0.10(-0.26%) |
Oct 24, 2007 | 40.20 | 40.85 | 40.18 | 40.75 | 4,028,668 | +0.43(+1.07%) |
Oct 23, 2007 | 40.79 | 41.00 | 40.04 | 40.32 | 4,237,508 | -0.49(-1.21%) |
Oct 22, 2007 | 39.25 | 41.27 | 39.08 | 40.82 | 5,792,287 | +1.77(+4.54%) |
Oct 19, 2007 | 39.88 | 40.05 | 38.97 | 39.04 | 4,775,258 | -0.97(-2.43%) |
Oct 18, 2007 | 40.05 | 40.31 | 40.01 | 40.01 | 3,449,714 | -0.29(-0.71%) |
Oct 17, 2007 | 40.43 | 40.69 | 40.23 | 40.30 | 3,665,364 | -0.08(-0.19%) |
Oct 16, 2007 | 40.19 | 40.52 | 40.13 | 40.37 | 2,930,193 | +0.10(+0.26%) |
Oct 15, 2007 | 41.00 | 41.12 | 40.19 | 40.27 | 3,914,205 | -0.73(-1.77%) |
Oct 12, 2007 | 40.66 | 41.00 | 40.41 | 41.00 | 2,805,207 | +0.29(+0.70%) |
Oct 11, 2007 | 40.69 | 41.36 | 40.54 | 40.71 | 3,737,463 | +0.13(+0.32%) |
Oct 10, 2007 | 40.64 | 40.84 | 40.52 | 40.58 | 2,720,734 | -0.14(-0.34%) |
Oct 09, 2007 | 40.83 | 40.84 | 40.51 | 40.72 | 2,678,602 | +0.09(+0.21%) |
Oct 08, 2007 | 40.58 | 40.74 | 40.45 | 40.63 | 2,213,767 | -0.09(-0.21%) |
Oct 05, 2007 | 40.91 | 41.00 | 40.59 | 40.72 | 3,581,271 | +0.04(+0.10%) |
Oct 04, 2007 | 40.97 | 41.00 | 40.60 | 40.68 | 2,436,124 | -0.12(-0.30%) |
Oct 03, 2007 | 41.09 | 41.23 | 40.66 | 40.80 | 3,703,026 | -0.35(-0.85%) |
Oct 02, 2007 | 40.79 | 41.19 | 40.76 | 41.15 | 2,863,129 | +0.34(+0.83%) |
Oct 01, 2007 | 41.09 | 41.12 | 40.57 | 40.82 | 3,496,834 | -0.04(-0.10%) |
Sep 28, 2007 | 40.98 | 41.04 | 40.82 | 40.86 | 3,074,820 | -0.17(-0.41%) |
Sep 27, 2007 | 41.09 | 41.16 | 40.86 | 41.02 | 2,174,902 | +0.00(+0.00%) |
Sep 26, 2007 | 40.68 | 41.14 | 40.54 | 41.02 | 2,514,094 | +0.51(+1.26%) |
Sep 25, 2007 | 40.27 | 40.79 | 40.15 | 40.51 | 3,366,997 | +0.03(+0.07%) |
Sep 24, 2007 | 40.57 | 40.75 | 40.41 | 40.48 | 3,094,081 | -0.20(-0.49%) |
Sep 21, 2007 | 40.89 | 40.97 | 40.44 | 40.68 | 3,700,250 | +0.24(+0.59%) |
Sep 20, 2007 | 40.58 | 40.86 | 40.44 | 40.44 | 2,462,436 | -0.33(-0.80%) |
Sep 19, 2007 | 40.56 | 40.87 | 40.25 | 40.77 | 4,284,284 | +0.41(+1.02%) |
Sep 18, 2007 | 39.86 | 40.45 | 39.81 | 40.36 | 4,333,639 | +0.62(+1.55%) |
Sep 17, 2007 | 40.20 | 40.31 | 39.74 | 39.74 | 4,570,442 | -0.70(-1.74%) |
Sep 14, 2007 | 40.37 | 40.61 | 40.29 | 40.44 | 2,567,165 | -0.09(-0.22%) |
Sep 13, 2007 | 40.47 | 40.70 | 40.33 | 40.53 | 2,913,512 | +0.09(+0.22%) |
Sep 12, 2007 | 39.88 | 40.48 | 39.70 | 40.44 | 3,417,900 | +0.52(+1.30%) |
Sep 11, 2007 | 39.66 | 40.07 | 39.37 | 39.93 | 3,515,985 | +0.30(+0.75%) |
Sep 10, 2007 | 39.48 | 39.86 | 39.37 | 39.63 | 3,007,408 | +0.23(+0.58%) |
Sep 07, 2007 | 39.60 | 39.80 | 39.34 | 39.40 | 3,206,205 | -0.54(-1.35%) |
Sep 06, 2007 | 39.91 | 40.02 | 39.56 | 39.94 | 2,373,527 | +0.24(+0.60%) |
Sep 05, 2007 | 39.79 | 39.92 | 39.44 | 39.70 | 3,238,535 | -0.51(-1.26%) |
Sep 04, 2007 | 40.08 | 40.33 | 39.97 | 40.21 | 3,467,599 | +0.27(+0.67%) |
Aug 31, 2007 | 39.93 | 40.11 | 39.62 | 39.94 | 4,691,337 | +0.21(+0.53%) |
Aug 30, 2007 | 39.99 | 40.08 | 39.62 | 39.73 | 4,373,536 | -0.60(-1.49%) |
Aug 29, 2007 | 39.98 | 40.36 | 39.84 | 40.33 | 2,602,763 | +0.51(+1.27%) |
Aug 28, 2007 | 39.83 | 40.30 | 39.82 | 39.83 | 4,584,715 | -0.27(-0.67%) |
Aug 27, 2007 | 40.65 | 40.78 | 40.07 | 40.09 | 3,229,421 | -0.80(-1.96%) |
Aug 24, 2007 | 40.55 | 40.95 | 40.43 | 40.90 | 3,023,229 | +0.39(+0.96%) |
Aug 23, 2007 | 40.65 | 40.70 | 40.30 | 40.51 | 4,986,265 | +0.01(+0.03%) |
Aug 22, 2007 | 40.59 | 40.70 | 40.19 | 40.50 | 3,862,786 | +0.12(+0.29%) |
Aug 21, 2007 | 40.24 | 40.64 | 40.13 | 40.38 | 3,322,801 | -0.06(-0.14%) |
Aug 20, 2007 | 40.37 | 40.70 | 40.17 | 40.44 | 4,131,090 | +0.27(+0.68%) |
Aug 17, 2007 | 40.24 | 40.36 | 39.76 | 40.16 | 5,062,447 | +0.67(+1.69%) |
Aug 16, 2007 | 39.88 | 40.23 | 38.88 | 39.50 | 7,675,128 | -0.42(-1.06%) |
Aug 15, 2007 | 40.27 | 40.61 | 39.90 | 39.92 | 4,768,989 | -0.27(-0.67%) |
Aug 14, 2007 | 40.46 | 40.85 | 40.08 | 40.19 | 4,261,756 | -0.35(-0.86%) |
Aug 13, 2007 | 39.72 | 40.75 | 39.48 | 40.54 | 4,961,501 | +0.87(+2.20%) |
Aug 10, 2007 | 39.53 | 40.23 | 39.26 | 39.66 | 5,397,455 | -0.15(-0.37%) |
Aug 09, 2007 | 40.53 | 40.97 | 39.81 | 39.81 | 6,848,698 | -0.70(-1.74%) |
Aug 08, 2007 | 40.74 | 40.83 | 40.18 | 40.51 | 4,978,354 | -0.05(-0.13%) |
Aug 07, 2007 | 40.11 | 40.81 | 40.11 | 40.57 | 6,332,637 | +0.16(+0.39%) |
Aug 06, 2007 | 39.46 | 40.48 | 39.44 | 40.41 | 4,969,137 | +0.82(+2.07%) |
Aug 03, 2007 | 39.84 | 39.91 | 39.54 | 39.59 | 5,625,133 | -0.06(-0.15%) |
Aug 02, 2007 | 38.89 | 39.69 | 38.58 | 39.65 | 6,029,086 | +0.99(+2.57%) |
Aug 01, 2007 | 39.54 | 39.54 | 38.56 | 38.65 | 13,494,704 | -0.47(-1.19%) |
Jul 31, 2007 | 40.01 | 40.07 | 39.06 | 39.12 | 6,696,892 | -0.63(-1.58%) |
Jul 30, 2007 | 39.48 | 39.95 | 39.30 | 39.75 | 5,303,135 | +0.10(+0.25%) |
Jul 27, 2007 | 39.97 | 40.27 | 39.61 | 39.65 | 5,399,008 | -0.23(-0.58%) |
Jul 26, 2007 | 39.29 | 40.92 | 39.20 | 39.88 | 8,280,042 | -0.37(-0.91%) |
Jul 25, 2007 | 40.12 | 40.29 | 39.38 | 40.25 | 6,251,791 | +0.53(+1.35%) |
Jul 24, 2007 | 40.36 | 40.41 | 39.44 | 39.71 | 7,110,070 | +0.47(+1.20%) |
Jul 23, 2007 | 38.81 | 39.24 | 38.75 | 39.24 | 2,791,242 | +0.53(+1.38%) |
Jul 20, 2007 | 39.19 | 39.27 | 38.70 | 38.70 | 3,169,231 | -0.41(-1.06%) |
Jul 19, 2007 | 38.94 | 39.19 | 38.92 | 39.12 | 3,324,520 | +0.27(+0.70%) |
Jul 18, 2007 | 38.83 | 38.99 | 38.45 | 38.84 | 3,644,384 | +0.02(+0.04%) |
Jul 17, 2007 | 39.13 | 39.27 | 38.83 | 38.83 | 3,009,962 | -0.38(-0.96%) |
Jul 16, 2007 | 38.93 | 39.32 | 38.79 | 39.20 | 2,939,308 | +0.23(+0.58%) |
Jul 13, 2007 | 39.22 | 39.25 | 38.79 | 38.98 | 2,282,899 | -0.20(-0.50%) |
Jul 12, 2007 | 38.38 | 39.20 | 38.38 | 39.18 | 3,363,041 | +0.76(+1.98%) |
Jul 11, 2007 | 38.02 | 38.55 | 37.09 | 38.41 | 5,758,065 | +0.17(+0.46%) |
Jul 10, 2007 | 39.02 | 38.73 | 38.22 | 38.24 | 5,390,738 | -0.78(-2.00%) |
Jul 09, 2007 | 39.34 | 39.54 | 38.77 | 39.02 | 5,039,231 | -0.17(-0.44%) |
Jul 06, 2007 | 39.44 | 39.44 | 39.15 | 39.19 | 1,699,218 | -0.24(-0.62%) |
Jul 05, 2007 | 39.44 | 39.58 | 39.31 | 39.44 | 2,529,332 | +0.06(+0.16%) |
Jul 03, 2007 | 39.51 | 39.52 | 39.32 | 39.37 | 1,491,322 | +0.02(+0.06%) |
Jul 02, 2007 | 38.90 | 39.35 | 38.97 | 39.35 | 2,826,669 | +0.45(+1.17%) |
Jun 29, 2007 | 38.73 | 39.13 | 38.60 | 38.90 | 2,937,416 | +0.17(+0.44%) |
Jun 28, 2007 | 38.78 | 39.05 | 38.65 | 38.73 | 2,499,753 | -0.12(-0.30%) |
Jun 27, 2007 | 38.70 | 38.90 | 38.41 | 38.84 | 3,714,032 | -0.17(-0.45%) |
Jun 26, 2007 | 38.99 | 39.37 | 38.84 | 39.02 | 4,588,155 | +0.24(+0.63%) |
Jun 25, 2007 | 38.83 | 39.16 | 38.63 | 38.77 | 3,195,027 | +0.00(+0.00%) |
Jun 22, 2007 | 39.23 | 39.23 | 38.69 | 38.77 | 5,136,050 | -0.52(-1.33%) |
Jun 21, 2007 | 39.31 | 39.45 | 38.96 | 39.30 | 4,542,447 | -0.01(-0.03%) |
Jun 20, 2007 | 39.79 | 39.94 | 39.31 | 39.31 | 3,591,245 | -0.34(-0.87%) |
Jun 19, 2007 | 40.28 | 40.28 | 39.51 | 39.65 | 4,581,104 | -0.63(-1.56%) |
Jun 18, 2007 | 40.34 | 40.44 | 40.19 | 40.28 | 2,879,118 | -0.06(-0.16%) |
Jun 15, 2007 | 41.07 | 41.14 | 40.30 | 40.34 | 4,359,091 | -0.44(-1.07%) |
Jun 14, 2007 | 40.97 | 41.05 | 40.50 | 40.78 | 2,207,060 | -0.14(-0.34%) |
Jun 13, 2007 | 40.56 | 41.12 | 40.38 | 40.92 | 3,908,358 | +0.54(+1.34%) |
Jun 12, 2007 | 40.47 | 40.65 | 40.35 | 40.38 | 3,874,824 | -0.30(-0.74%) |
Jun 11, 2007 | 40.86 | 40.91 | 40.65 | 40.68 | 1,735,347 | -0.17(-0.43%) |
Jun 08, 2007 | 40.41 | 40.87 | 40.36 | 40.86 | 2,312,822 | +0.35(+0.86%) |
Jun 07, 2007 | 40.94 | 41.01 | 40.51 | 40.51 | 2,785,550 | -0.44(-1.07%) |
Jun 06, 2007 | 41.45 | 41.48 | 40.93 | 40.94 | 2,084,544 | -0.91(-2.18%) |
Jun 05, 2007 | 41.96 | 42.33 | 41.61 | 41.86 | 2,682,509 | +0.02(+0.06%) |
Jun 04, 2007 | 41.68 | 41.90 | 41.58 | 41.83 | 3,403,282 | +0.16(+0.38%) |
Jun 01, 2007 | 41.26 | 41.79 | 41.26 | 41.68 | 3,751,349 | +0.41(+1.00%) |
May 31, 2007 | 41.26 | 41.42 | 41.15 | 41.26 | 2,542,917 | -0.13(-0.32%) |
May 30, 2007 | 41.17 | 41.44 | 40.78 | 41.40 | 2,633,717 | +0.23(+0.55%) |
May 29, 2007 | 40.57 | 41.40 | 41.04 | 41.17 | 3,149,455 | -0.12(-0.30%) |
May 25, 2007 | 41.07 | 41.41 | 41.05 | 41.29 | 1,500,092 | +0.23(+0.55%) |
May 24, 2007 | 41.11 | 41.37 | 41.02 | 41.07 | 2,808,267 | -0.13(-0.32%) |
May 23, 2007 | 41.29 | 41.43 | 41.11 | 41.20 | 1,962,198 | -0.05(-0.13%) |
May 22, 2007 | 41.41 | 41.48 | 41.19 | 41.25 | 2,002,244 | -0.30(-0.73%) |
May 21, 2007 | 41.58 | 41.80 | 41.42 | 41.55 | 2,045,237 | -0.26(-0.63%) |
May 18, 2007 | 41.73 | 41.83 | 41.61 | 41.82 | 2,940,484 | +0.09(+0.22%) |
May 17, 2007 | 41.46 | 41.88 | 41.39 | 41.72 | 2,870,176 | +0.09(+0.21%) |
May 16, 2007 | 40.93 | 41.69 | 40.87 | 41.64 | 2,533,115 | +0.76(+1.86%) |
May 15, 2007 | 41.28 | 41.29 | 40.82 | 40.87 | 3,566,310 | -0.23(-0.57%) |
May 14, 2007 | 41.44 | 41.52 | 41.08 | 41.11 | 2,771,121 | -0.34(-0.81%) |
May 11, 2007 | 41.26 | 41.50 | 41.11 | 41.44 | 2,001,040 | +0.23(+0.56%) |
May 10, 2007 | 41.43 | 41.47 | 41.13 | 41.21 | 2,752,325 | -0.33(-0.78%) |
May 09, 2007 | 41.48 | 41.61 | 41.19 | 41.54 | 3,519,018 | +0.14(+0.34%) |
May 08, 2007 | 41.52 | 41.59 | 41.29 | 41.40 | 1,628,898 | -0.20(-0.48%) |
May 07, 2007 | 41.37 | 41.66 | 41.23 | 41.59 | 2,092,659 | +0.16(+0.39%) |
May 04, 2007 | 41.36 | 41.66 | 41.21 | 41.43 | 2,106,974 | +0.08(+0.20%) |
May 03, 2007 | 41.75 | 41.75 | 41.25 | 41.35 | 2,062,090 | -0.28(-0.68%) |
May 02, 2007 | 41.44 | 41.72 | 41.25 | 41.64 | 1,430,157 | +0.08(+0.20%) |
May 01, 2007 | 40.87 | 41.63 | 40.87 | 41.55 | 3,023,917 | +0.17(+0.41%) |
Apr 30, 2007 | 41.38 | 41.66 | 41.29 | 41.39 | 2,381,610 | -0.27(-0.64%) |
Apr 27, 2007 | 41.57 | 41.83 | 41.46 | 41.65 | 1,564,409 | -0.05(-0.11%) |
Apr 26, 2007 | 41.69 | 41.81 | 41.46 | 41.70 | 3,555,132 | -0.10(-0.24%) |
Apr 25, 2007 | 41.29 | 41.82 | 41.02 | 41.80 | 2,894,458 | +0.60(+1.45%) |
Apr 24, 2007 | 41.20 | 41.42 | 40.84 | 41.20 | 3,341,002 | -0.15(-0.35%) |
Apr 23, 2007 | 41.72 | 41.84 | 40.70 | 41.34 | 3,720,739 | -0.49(-1.17%) |
Apr 20, 2007 | 41.64 | 41.84 | 41.32 | 41.83 | 4,942,433 | +0.31(+0.76%) |
Apr 19, 2007 | 41.96 | 41.96 | 41.34 | 41.52 | 2,461,464 | +0.06(+0.14%) |
Apr 18, 2007 | 41.33 | 41.79 | 41.33 | 41.46 | 3,749,403 | +0.00(+0.00%) |
Apr 17, 2007 | 41.23 | 41.48 | 41.11 | 41.46 | 3,195,132 | +0.35(+0.86%) |
Apr 16, 2007 | 40.90 | 41.11 | 40.81 | 41.11 | 2,963,299 | +0.32(+0.78%) |
Apr 13, 2007 | 40.67 | 40.84 | 40.57 | 40.79 | 1,670,342 | +0.12(+0.29%) |
Apr 12, 2007 | 40.36 | 40.70 | 40.25 | 40.67 | 2,357,001 | +0.19(+0.46%) |
Apr 11, 2007 | 40.82 | 40.90 | 40.39 | 40.48 | 2,804,026 | -0.42(-1.04%) |
Apr 10, 2007 | 40.77 | 41.02 | 40.72 | 40.91 | 3,225,620 | +0.14(+0.34%) |
Apr 09, 2007 | 40.59 | 40.80 | 40.40 | 40.77 | 1,920,215 | +0.26(+0.65%) |
Apr 05, 2007 | 40.27 | 40.55 | 40.21 | 40.51 | 1,582,122 | +0.29(+0.72%) |
Apr 04, 2007 | 40.24 | 40.38 | 40.04 | 40.22 | 1,928,297 | +0.06(+0.16%) |
Apr 03, 2007 | 40.06 | 40.25 | 39.98 | 40.15 | 1,997,773 | +0.25(+0.63%) |
Apr 02, 2007 | 39.84 | 40.02 | 39.65 | 39.90 | 2,465,507 | +0.08(+0.19%) |
Mar 30, 2007 | 39.98 | 40.08 | 39.51 | 39.83 | 6,332,039 | -0.18(-0.45%) |
Mar 29, 2007 | 40.33 | 40.33 | 39.77 | 40.01 | 2,917,332 | +0.05(+0.12%) |
Mar 28, 2007 | 39.83 | 40.07 | 39.52 | 39.96 | 4,627,579 | +0.05(+0.12%) |
Mar 27, 2007 | 39.88 | 39.98 | 39.65 | 39.91 | 2,540,338 | -0.17(-0.44%) |
Mar 26, 2007 | 40.01 | 40.11 | 39.75 | 40.09 | 2,138,460 | -0.03(-0.07%) |
Mar 23, 2007 | 40.19 | 40.29 | 39.97 | 40.12 | 2,045,787 | -0.07(-0.17%) |
Mar 22, 2007 | 39.46 | 40.35 | 39.46 | 40.19 | 2,622,539 | +0.23(+0.58%) |
Mar 21, 2007 | 39.48 | 39.98 | 39.46 | 39.95 | 3,042,318 | +0.39(+0.98%) |
Mar 20, 2007 | 39.14 | 39.58 | 39.13 | 39.57 | 3,245,242 | +0.40(+1.02%) |
Mar 19, 2007 | 38.90 | 39.22 | 38.81 | 39.16 | 2,550,312 | +0.37(+0.94%) |
Mar 16, 2007 | 38.96 | 39.02 | 38.65 | 38.80 | 3,496,318 | -0.16(-0.42%) |
Mar 15, 2007 | 38.94 | 39.13 | 38.86 | 38.96 | 3,240,986 | +0.02(+0.04%) |
Mar 14, 2007 | 38.75 | 39.18 | 38.37 | 38.94 | 5,266,404 | +0.25(+0.65%) |
Mar 13, 2007 | 38.90 | 38.95 | 38.62 | 38.69 | 4,517,647 | -0.20(-0.52%) |
Mar 12, 2007 | 38.97 | 39.11 | 38.86 | 38.90 | 2,535,179 | -0.22(-0.55%) |
Mar 09, 2007 | 39.22 | 39.35 | 39.00 | 39.11 | 2,623,743 | -0.02(-0.06%) |
Mar 08, 2007 | 39.31 | 39.41 | 39.00 | 39.13 | 3,313,514 | +0.13(+0.34%) |
Mar 07, 2007 | 39.30 | 39.53 | 38.94 | 39.00 | 2,290,982 | -0.55(-1.40%) |
Mar 06, 2007 | 39.45 | 39.59 | 39.26 | 39.55 | 2,455,385 | +0.25(+0.64%) |
Mar 05, 2007 | 39.10 | 39.70 | 38.99 | 39.30 | 3,824,265 | +0.20(+0.52%) |
Mar 02, 2007 | 39.44 | 39.63 | 38.93 | 39.10 | 3,285,139 | -0.54(-1.36%) |
Mar 01, 2007 | 39.48 | 39.81 | 38.61 | 39.64 | 4,981,463 | +0.10(+0.25%) |
Feb 28, 2007 | 39.49 | 40.08 | 39.37 | 39.54 | 7,339,672 | -0.12(-0.31%) |
Feb 27, 2007 | 40.65 | 40.87 | 39.11 | 39.66 | 4,295,290 | -0.98(-2.42%) |
Feb 26, 2007 | 40.65 | 40.76 | 40.45 | 40.65 | 1,899,334 | -0.06(-0.14%) |
Feb 23, 2007 | 40.36 | 40.79 | 40.23 | 40.70 | 4,432,178 | +0.29(+0.72%) |
Feb 22, 2007 | 40.56 | 40.59 | 40.24 | 40.41 | 1,741,710 | -0.06(-0.16%) |
Feb 21, 2007 | 40.59 | 40.65 | 40.30 | 40.48 | 2,337,585 | -0.20(-0.50%) |
Feb 20, 2007 | 40.36 | 40.70 | 40.19 | 40.68 | 1,783,155 | +0.36(+0.89%) |
Feb 16, 2007 | 40.30 | 40.64 | 40.22 | 40.32 | 2,573,356 | -0.17(-0.42%) |
Feb 15, 2007 | 40.37 | 40.57 | 40.26 | 40.49 | 1,943,946 | +0.03(+0.09%) |
Feb 14, 2007 | 40.04 | 40.60 | 40.02 | 40.45 | 2,150,341 | +0.41(+1.03%) |
Feb 13, 2007 | 39.95 | 40.07 | 39.79 | 40.04 | 2,888,374 | +0.31(+0.78%) |
Feb 12, 2007 | 39.66 | 39.95 | 39.66 | 39.73 | 1,861,802 | -0.01(-0.01%) |
Feb 09, 2007 | 39.88 | 40.09 | 39.65 | 39.74 | 2,881,698 | -0.04(-0.10%) |
Feb 08, 2007 | 40.07 | 40.19 | 39.73 | 39.78 | 2,898,895 | -0.33(-0.83%) |
Feb 07, 2007 | 40.32 | 40.41 | 40.04 | 40.11 | 2,106,458 | -0.29(-0.72%) |
Feb 06, 2007 | 40.25 | 40.48 | 40.16 | 40.40 | 2,154,094 | +0.16(+0.39%) |
Feb 05, 2007 | 40.19 | 40.33 | 40.00 | 40.25 | 2,072,924 | -0.15(-0.37%) |
Feb 02, 2007 | 40.40 | 40.54 | 40.27 | 40.40 | 2,547,561 | -0.01(-0.01%) |
Feb 01, 2007 | 40.30 | 40.46 | 40.16 | 40.40 | 2,322,108 | +0.05(+0.12%) |
Jan 31, 2007 | 40.15 | 40.54 | 40.05 | 40.36 | 2,588,833 | +0.22(+0.55%) |
Jan 30, 2007 | 39.74 | 40.18 | 39.34 | 40.13 | 3,122,112 | +0.41(+1.02%) |
Jan 29, 2007 | 39.63 | 39.90 | 39.56 | 39.73 | 4,308,704 | +0.04(+0.10%) |
Jan 26, 2007 | 39.86 | 39.92 | 39.62 | 39.69 | 3,445,071 | -0.28(-0.71%) |
Jan 25, 2007 | 40.35 | 40.37 | 39.94 | 39.97 | 3,877,059 | -0.42(-1.05%) |
Jan 24, 2007 | 40.41 | 40.68 | 40.27 | 40.40 | 1,865,012 | -0.12(-0.30%) |
Jan 23, 2007 | 40.08 | 40.69 | 40.08 | 40.52 | 3,025,981 | +0.37(+0.91%) |
Jan 22, 2007 | 40.34 | 40.36 | 39.59 | 40.15 | 3,500,617 | +0.08(+0.20%) |
Jan 19, 2007 | 40.29 | 40.34 | 39.98 | 40.07 | 2,326,235 | -0.13(-0.33%) |
Jan 18, 2007 | 40.65 | 40.65 | 40.05 | 40.20 | 2,420,303 | -0.05(-0.12%) |
Jan 17, 2007 | 39.95 | 40.34 | 39.91 | 40.25 | 2,259,683 | +0.34(+0.86%) |
Jan 16, 2007 | 40.25 | 40.45 | 39.80 | 39.91 | 4,528,309 | -0.22(-0.55%) |
Jan 12, 2007 | 40.09 | 40.33 | 40.05 | 40.13 | 2,343,088 | -0.07(-0.17%) |
Jan 11, 2007 | 40.27 | 40.40 | 40.13 | 40.20 | 2,098,375 | -0.10(-0.25%) |
Jan 10, 2007 | 40.00 | 40.33 | 39.89 | 40.30 | 2,310,586 | +0.17(+0.43%) |
Jan 09, 2007 | 40.08 | 40.35 | 39.85 | 40.12 | 3,783,852 | +0.10(+0.25%) |
Jan 08, 2007 | 39.74 | 40.07 | 39.54 | 40.02 | 3,051,088 | +0.23(+0.57%) |
Jan 05, 2007 | 39.94 | 39.95 | 39.65 | 39.80 | 3,305,088 | -0.16(-0.39%) |
Jan 04, 2007 | 39.80 | 40.01 | 39.48 | 39.95 | 3,267,598 | +0.21(+0.53%) |
Jan 03, 2007 | 39.50 | 39.96 | 39.43 | 39.75 | 3,288,751 | +0.23(+0.59%) |
Dec 29, 2006 | 39.56 | 39.80 | 39.45 | 39.51 | 1,470,342 | -0.10(-0.26%) |
Dec 28, 2006 | 39.44 | 39.75 | 39.44 | 39.62 | 1,089,428 | +0.06(+0.16%) |
Dec 27, 2006 | 39.44 | 39.68 | 39.44 | 39.55 | 1,491,150 | +0.23(+0.58%) |
Dec 26, 2006 | 39.33 | 39.51 | 39.25 | 39.33 | 1,302,327 | -0.08(-0.19%) |
Dec 22, 2006 | 39.34 | 39.45 | 39.02 | 39.40 | 2,539,994 | -0.01(-0.01%) |
Dec 21, 2006 | 39.25 | 39.88 | 39.04 | 39.41 | 4,000,706 | +0.21(+0.53%) |
Dec 20, 2006 | 39.11 | 39.25 | 38.96 | 39.20 | 1,758,391 | -0.04(-0.10%) |
Dec 19, 2006 | 38.89 | 39.27 | 38.79 | 39.24 | 2,133,457 | +0.35(+0.91%) |
Dec 18, 2006 | 39.15 | 39.16 | 38.83 | 38.88 | 1,621,675 | -0.21(-0.54%) |
Dec 15, 2006 | 38.76 | 39.11 | 38.70 | 39.09 | 3,231,313 | +0.38(+0.99%) |
Dec 14, 2006 | 38.58 | 38.83 | 38.41 | 38.71 | 2,040,593 | +0.21(+0.54%) |
Dec 13, 2006 | 38.51 | 39.26 | 38.33 | 38.50 | 2,019,613 | +0.00(+0.00%) |
Dec 12, 2006 | 38.58 | 38.69 | 38.33 | 38.50 | 2,450,742 | -0.07(-0.18%) |
Dec 11, 2006 | 38.58 | 38.75 | 38.48 | 38.57 | 2,022,537 | +0.03(+0.09%) |
Dec 08, 2006 | 38.90 | 38.95 | 38.50 | 38.54 | 2,601,387 | -0.34(-0.88%) |
Dec 07, 2006 | 39.13 | 39.30 | 38.79 | 38.88 | 1,796,740 | -0.30(-0.76%) |
Dec 06, 2006 | 39.02 | 39.21 | 38.90 | 39.18 | 2,447,646 | -0.27(-0.69%) |
Dec 05, 2006 | 39.15 | 39.54 | 39.05 | 39.45 | 2,763,211 | +0.39(+1.00%) |
Dec 04, 2006 | 38.47 | 39.18 | 38.47 | 39.06 | 3,028,560 | +0.48(+1.25%) |