Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.49 | 33.03 | 32.01 | 32.44 | 2,329,098 | +0.46(+1.44%) |
Nov 29, 2007 | 32.29 | 32.29 | 31.30 | 31.98 | 2,425,359 | -0.37(-1.15%) |
Nov 28, 2007 | 32.35 | 32.64 | 31.59 | 32.36 | 2,727,577 | +0.32(+1.00%) |
Nov 27, 2007 | 30.41 | 32.47 | 30.41 | 32.03 | 2,985,146 | +1.71(+5.63%) |
Nov 26, 2007 | 31.32 | 31.45 | 30.19 | 30.33 | 4,175,480 | -0.64(-2.07%) |
Nov 23, 2007 | 30.21 | 31.24 | 29.61 | 30.97 | 1,026,642 | +0.88(+2.94%) |
Nov 21, 2007 | 30.07 | 30.56 | 28.90 | 30.09 | 5,078,204 | -0.25(-0.83%) |
Nov 20, 2007 | 31.51 | 31.58 | 29.59 | 30.34 | 4,345,639 | -1.25(-3.95%) |
Nov 19, 2007 | 32.90 | 32.90 | 31.01 | 31.58 | 3,255,506 | -1.36(-4.13%) |
Nov 16, 2007 | 33.20 | 33.62 | 32.06 | 32.94 | 4,490,460 | -0.21(-0.63%) |
Nov 15, 2007 | 33.13 | 33.94 | 32.49 | 33.15 | 9,171,480 | +2.92(+9.66%) |
Nov 14, 2007 | 33.16 | 33.16 | 30.08 | 30.23 | 5,944,273 | +0.18(+0.61%) |
Nov 13, 2007 | 29.31 | 30.75 | 28.86 | 30.05 | 6,817,955 | +2.03(+7.23%) |
Nov 12, 2007 | 29.67 | 30.15 | 27.88 | 28.02 | 5,291,499 | -0.35(-1.22%) |
Nov 09, 2007 | 30.75 | 30.76 | 26.91 | 28.37 | 7,287,605 | -2.68(-8.62%) |
Nov 08, 2007 | 31.19 | 31.62 | 26.68 | 31.05 | 27,888,898 | -12.33(-28.42%) |
Nov 07, 2007 | 44.34 | 45.39 | 43.33 | 43.37 | 3,208,235 | -2.09(-4.59%) |
Nov 06, 2007 | 44.76 | 45.67 | 42.83 | 45.46 | 2,651,965 | +1.65(+3.76%) |
Nov 05, 2007 | 42.82 | 44.25 | 42.12 | 43.82 | 1,698,966 | -0.41(-0.92%) |
Nov 02, 2007 | 45.05 | 45.05 | 43.55 | 44.22 | 1,640,711 | -0.67(-1.49%) |
Nov 01, 2007 | 45.76 | 46.02 | 44.47 | 44.89 | 1,800,476 | -2.04(-4.34%) |
Oct 31, 2007 | 47.72 | 48.16 | 45.83 | 46.93 | 1,829,335 | -0.14(-0.29%) |
Oct 30, 2007 | 47.82 | 48.15 | 46.89 | 47.06 | 895,447 | -0.74(-1.56%) |
Oct 29, 2007 | 49.03 | 49.30 | 47.52 | 47.81 | 1,148,139 | -1.22(-2.49%) |
Oct 26, 2007 | 46.71 | 49.21 | 46.67 | 49.03 | 2,746,831 | +3.18(+6.93%) |
Oct 25, 2007 | 45.48 | 46.31 | 45.25 | 45.85 | 2,426,724 | +0.61(+1.34%) |
Oct 24, 2007 | 44.87 | 45.57 | 43.19 | 45.25 | 1,497,799 | -0.29(-0.65%) |
Oct 23, 2007 | 45.48 | 45.78 | 43.99 | 45.54 | 1,271,080 | +1.03(+2.32%) |
Oct 22, 2007 | 44.10 | 45.08 | 43.30 | 44.51 | 1,821,947 | -0.55(-1.21%) |
Oct 19, 2007 | 46.73 | 46.92 | 44.08 | 45.05 | 2,375,816 | -1.67(-3.58%) |
Oct 18, 2007 | 45.09 | 46.80 | 45.09 | 46.73 | 1,394,252 | +1.64(+3.63%) |
Oct 17, 2007 | 46.63 | 47.41 | 43.76 | 45.09 | 2,251,605 | -1.18(-2.55%) |
Oct 16, 2007 | 46.78 | 47.60 | 45.80 | 46.27 | 1,531,161 | -0.19(-0.41%) |
Oct 15, 2007 | 49.54 | 49.54 | 45.53 | 46.46 | 3,957,423 | -3.08(-6.21%) |
Oct 12, 2007 | 49.72 | 50.62 | 48.71 | 49.53 | 1,637,594 | +0.24(+0.49%) |
Oct 11, 2007 | 51.11 | 53.19 | 49.03 | 49.29 | 3,880,888 | -0.64(-1.28%) |
Oct 10, 2007 | 47.88 | 50.96 | 47.68 | 49.93 | 3,568,399 | +2.12(+4.44%) |
Oct 09, 2007 | 47.64 | 48.08 | 46.69 | 47.81 | 1,769,308 | +1.42(+3.06%) |
Oct 08, 2007 | 46.35 | 47.21 | 46.02 | 46.39 | 1,236,911 | -0.13(-0.28%) |
Oct 05, 2007 | 45.48 | 47.64 | 45.48 | 46.52 | 2,102,345 | +1.52(+3.39%) |
Oct 04, 2007 | 46.05 | 46.15 | 44.45 | 44.99 | 1,290,935 | -1.02(-2.22%) |
Oct 03, 2007 | 44.55 | 46.38 | 44.18 | 46.02 | 2,298,473 | +1.31(+2.93%) |
Oct 02, 2007 | 42.37 | 45.12 | 42.37 | 44.71 | 2,593,877 | +2.48(+5.87%) |
Oct 01, 2007 | 41.36 | 42.62 | 41.34 | 42.23 | 1,033,164 | +0.83(+2.01%) |
Sep 28, 2007 | 42.15 | 42.43 | 41.22 | 41.40 | 1,104,735 | -0.89(-2.11%) |
Sep 27, 2007 | 41.68 | 42.71 | 41.38 | 42.29 | 1,065,948 | +0.69(+1.67%) |
Sep 26, 2007 | 42.23 | 42.64 | 41.20 | 41.60 | 1,406,142 | -0.48(-1.13%) |
Sep 25, 2007 | 41.15 | 42.43 | 40.59 | 42.07 | 1,628,705 | +0.52(+1.25%) |
Sep 24, 2007 | 41.15 | 42.22 | 41.15 | 41.55 | 1,806,479 | +0.42(+1.03%) |
Sep 21, 2007 | 41.23 | 41.28 | 40.42 | 41.13 | 1,848,613 | +0.57(+1.41%) |
Sep 20, 2007 | 40.41 | 40.82 | 39.93 | 40.56 | 2,465,626 | +0.15(+0.36%) |
Sep 19, 2007 | 40.39 | 41.94 | 39.74 | 40.41 | 2,539,852 | +0.72(+1.81%) |
Sep 18, 2007 | 36.98 | 39.80 | 36.65 | 39.69 | 2,084,106 | +2.93(+7.96%) |
Sep 17, 2007 | 36.73 | 37.25 | 36.40 | 36.76 | 1,109,583 | -0.25(-0.68%) |
Sep 14, 2007 | 36.55 | 37.28 | 35.80 | 37.02 | 1,552,517 | -0.11(-0.30%) |
Sep 13, 2007 | 35.69 | 37.81 | 35.60 | 37.13 | 2,806,513 | +1.72(+4.84%) |
Sep 12, 2007 | 35.45 | 35.78 | 34.75 | 35.41 | 1,776,927 | -0.29(-0.83%) |
Sep 11, 2007 | 34.67 | 35.77 | 34.64 | 35.71 | 3,437,147 | +1.45(+4.22%) |
Sep 10, 2007 | 34.98 | 35.95 | 32.98 | 34.26 | 2,891,474 | -0.61(-1.74%) |
Sep 07, 2007 | 34.75 | 35.47 | 33.60 | 34.87 | 2,505,221 | -0.75(-2.12%) |
Sep 06, 2007 | 36.28 | 36.69 | 35.28 | 35.62 | 2,809,168 | -0.74(-2.03%) |
Sep 05, 2007 | 38.05 | 38.05 | 36.27 | 36.36 | 2,307,939 | -1.81(-4.74%) |
Sep 04, 2007 | 37.06 | 38.64 | 36.92 | 38.17 | 1,758,457 | +0.68(+1.80%) |
Aug 31, 2007 | 37.03 | 37.82 | 36.60 | 37.49 | 2,011,380 | +1.01(+2.78%) |
Aug 30, 2007 | 37.22 | 37.67 | 36.26 | 36.48 | 1,889,709 | -1.21(-3.22%) |
Aug 29, 2007 | 36.38 | 37.75 | 36.31 | 37.69 | 2,529,809 | +1.59(+4.42%) |
Aug 28, 2007 | 37.27 | 37.31 | 35.84 | 36.10 | 1,750,145 | -1.59(-4.23%) |
Aug 27, 2007 | 38.38 | 38.38 | 37.49 | 37.69 | 1,596,614 | -1.00(-2.60%) |
Aug 24, 2007 | 37.06 | 38.75 | 36.55 | 38.70 | 3,090,488 | +1.72(+4.66%) |
Aug 23, 2007 | 36.32 | 37.83 | 35.53 | 36.97 | 4,087,636 | +1.41(+3.97%) |
Aug 22, 2007 | 34.57 | 35.70 | 34.22 | 35.56 | 3,279,575 | +1.47(+4.32%) |
Aug 21, 2007 | 32.67 | 34.63 | 32.28 | 34.09 | 2,062,634 | +1.32(+4.02%) |
Aug 20, 2007 | 33.01 | 34.17 | 31.99 | 32.77 | 2,849,005 | +0.08(+0.24%) |
Aug 17, 2007 | 34.42 | 36.56 | 31.10 | 32.69 | 5,423,939 | -1.48(-4.33%) |
Aug 16, 2007 | 35.79 | 35.79 | 30.77 | 34.17 | 8,317,377 | -1.81(-5.03%) |
Aug 15, 2007 | 38.64 | 39.03 | 35.84 | 35.98 | 2,384,127 | -2.68(-6.92%) |
Aug 14, 2007 | 40.63 | 40.68 | 38.59 | 38.66 | 2,464,010 | -0.80(-2.02%) |
Aug 13, 2007 | 38.48 | 40.20 | 38.92 | 39.46 | 2,387,590 | +0.98(+2.54%) |
Aug 10, 2007 | 38.86 | 39.62 | 36.80 | 38.48 | 5,092,519 | -2.56(-6.25%) |
Aug 09, 2007 | 43.35 | 42.25 | 40.05 | 41.04 | 4,107,261 | -2.30(-5.32%) |
Aug 08, 2007 | 41.83 | 44.48 | 40.75 | 43.35 | 7,714,563 | +2.74(+6.74%) |
Aug 07, 2007 | 39.34 | 40.75 | 38.39 | 40.61 | 2,399,711 | +1.27(+3.24%) |
Aug 06, 2007 | 38.98 | 39.37 | 37.41 | 39.34 | 1,662,413 | +0.52(+1.34%) |
Aug 03, 2007 | 38.73 | 40.07 | 38.53 | 38.82 | 2,390,130 | -1.26(-3.13%) |
Aug 02, 2007 | 39.02 | 41.83 | 39.02 | 40.07 | 2,958,659 | +1.12(+2.87%) |
Aug 01, 2007 | 37.21 | 38.96 | 36.21 | 38.96 | 2,780,077 | +1.92(+5.19%) |
Jul 31, 2007 | 39.14 | 40.25 | 36.97 | 37.03 | 3,054,472 | -2.11(-5.38%) |
Jul 30, 2007 | 37.54 | 40.43 | 36.90 | 39.14 | 2,715,548 | +1.76(+4.70%) |
Jul 27, 2007 | 39.27 | 40.73 | 37.21 | 37.38 | 3,429,182 | -2.04(-5.16%) |
Jul 26, 2007 | 42.45 | 42.45 | 38.46 | 39.42 | 4,486,934 | -4.85(-10.96%) |
Jul 25, 2007 | 42.25 | 44.74 | 42.25 | 44.27 | 2,897,488 | +2.83(+6.84%) |
Jul 24, 2007 | 43.63 | 43.81 | 41.28 | 41.43 | 1,213,823 | -2.66(-6.03%) |
Jul 23, 2007 | 44.41 | 45.51 | 43.57 | 44.09 | 1,107,621 | +0.04(+0.10%) |
Jul 20, 2007 | 44.21 | 44.30 | 42.65 | 44.05 | 1,629,282 | -0.25(-0.57%) |
Jul 19, 2007 | 44.66 | 44.92 | 44.08 | 44.30 | 624,746 | +0.07(+0.16%) |
Jul 18, 2007 | 44.83 | 45.16 | 43.31 | 44.23 | 1,098,271 | -0.65(-1.45%) |
Jul 17, 2007 | 45.55 | 45.96 | 44.74 | 44.88 | 693,893 | -0.89(-1.95%) |
Jul 16, 2007 | 45.50 | 46.77 | 45.36 | 45.77 | 1,311,714 | +0.06(+0.13%) |
Jul 13, 2007 | 44.15 | 45.84 | 44.09 | 45.71 | 1,246,261 | +1.72(+3.90%) |
Jul 12, 2007 | 44.43 | 44.61 | 43.77 | 44.00 | 1,043,900 | -0.03(-0.08%) |
Jul 11, 2007 | 43.48 | 44.15 | 43.23 | 44.03 | 674,385 | +0.62(+1.44%) |
Jul 10, 2007 | 44.28 | 44.53 | 43.24 | 43.41 | 1,052,673 | -0.99(-2.22%) |
Jul 09, 2007 | 44.95 | 45.65 | 44.31 | 44.40 | 1,398,523 | -0.55(-1.23%) |
Jul 06, 2007 | 43.18 | 45.22 | 42.84 | 44.95 | 1,771,039 | +1.98(+4.60%) |
Jul 05, 2007 | 43.02 | 43.18 | 42.50 | 42.98 | 845,116 | -0.04(-0.10%) |
Jul 03, 2007 | 42.14 | 43.12 | 42.14 | 43.02 | 746,187 | +0.90(+2.14%) |
Jul 02, 2007 | 39.98 | 42.23 | 39.96 | 42.12 | 1,538,087 | +2.25(+5.65%) |
Jun 29, 2007 | 40.31 | 41.51 | 39.66 | 39.87 | 1,131,401 | -0.23(-0.56%) |
Jun 28, 2007 | 40.45 | 40.88 | 39.85 | 40.09 | 1,063,986 | -0.27(-0.67%) |
Jun 27, 2007 | 40.21 | 40.87 | 39.74 | 40.36 | 1,443,428 | +0.15(+0.37%) |
Jun 26, 2007 | 41.23 | 41.53 | 39.98 | 40.21 | 1,287,598 | -0.54(-1.32%) |
Jun 25, 2007 | 41.88 | 42.45 | 40.26 | 40.75 | 1,303,634 | -1.13(-2.71%) |
Jun 22, 2007 | 42.55 | 43.23 | 41.33 | 41.88 | 1,666,091 | -0.67(-1.57%) |
Jun 21, 2007 | 40.98 | 42.59 | 40.62 | 42.55 | 982,487 | +1.57(+3.83%) |
Jun 20, 2007 | 41.92 | 42.60 | 40.94 | 40.98 | 942,430 | -0.93(-2.21%) |
Jun 19, 2007 | 41.30 | 41.96 | 41.15 | 41.91 | 824,915 | +0.22(+0.52%) |
Jun 18, 2007 | 42.40 | 42.45 | 41.58 | 41.69 | 848,580 | -0.73(-1.72%) |
Jun 15, 2007 | 43.05 | 43.53 | 42.27 | 42.42 | 1,405,218 | -0.45(-1.05%) |
Jun 14, 2007 | 41.30 | 43.50 | 41.29 | 42.87 | 2,267,766 | +2.47(+6.11%) |
Jun 13, 2007 | 39.35 | 40.61 | 39.35 | 40.40 | 894,754 | +1.26(+3.21%) |
Jun 12, 2007 | 40.41 | 40.41 | 39.14 | 39.15 | 1,174,344 | -1.34(-3.32%) |
Jun 11, 2007 | 40.29 | 41.10 | 39.61 | 40.49 | 1,236,565 | +0.21(+0.52%) |
Jun 08, 2007 | 39.24 | 40.42 | 38.86 | 40.28 | 870,397 | +0.93(+2.36%) |
Jun 07, 2007 | 40.12 | 40.41 | 39.07 | 39.35 | 1,082,917 | -0.76(-1.90%) |
Jun 06, 2007 | 40.95 | 41.05 | 39.34 | 40.12 | 1,345,303 | -1.14(-2.77%) |
Jun 05, 2007 | 42.03 | 42.31 | 40.66 | 41.26 | 1,304,003 | -0.76(-1.81%) |
Jun 04, 2007 | 41.96 | 42.36 | 41.72 | 42.02 | 698,396 | +0.07(+0.17%) |
Jun 01, 2007 | 40.71 | 42.12 | 41.25 | 41.95 | 1,174,979 | +0.83(+2.02%) |
May 31, 2007 | 41.62 | 41.78 | 40.97 | 41.12 | 2,131,666 | +0.16(+0.38%) |
May 30, 2007 | 39.79 | 41.01 | 39.23 | 40.97 | 1,420,652 | +0.99(+2.47%) |
May 29, 2007 | 39.29 | 40.02 | 39.23 | 39.98 | 1,413,241 | +0.68(+1.74%) |
May 25, 2007 | 38.63 | 39.59 | 38.84 | 39.29 | 1,078,069 | +0.67(+1.73%) |
May 24, 2007 | 39.51 | 40.18 | 38.51 | 38.63 | 1,299,524 | -0.94(-2.39%) |
May 23, 2007 | 39.30 | 40.18 | 39.30 | 39.57 | 1,508,096 | +0.27(+0.68%) |
May 22, 2007 | 39.23 | 39.61 | 39.08 | 39.30 | 1,131,642 | +0.16(+0.42%) |
May 21, 2007 | 38.47 | 39.68 | 38.99 | 39.14 | 1,495,862 | -0.10(-0.27%) |
May 18, 2007 | 38.95 | 39.42 | 38.57 | 39.24 | 1,157,028 | +0.29(+0.76%) |
May 17, 2007 | 39.09 | 39.52 | 38.58 | 38.95 | 1,693,205 | -0.15(-0.38%) |
May 16, 2007 | 40.77 | 42.14 | 38.06 | 39.09 | 5,518,940 | -2.27(-5.49%) |
May 15, 2007 | 42.35 | 42.54 | 41.19 | 41.36 | 1,895,728 | -0.55(-1.32%) |
May 14, 2007 | 43.53 | 43.62 | 41.75 | 41.92 | 2,259,051 | -1.23(-2.85%) |
May 11, 2007 | 43.83 | 44.25 | 42.60 | 43.15 | 1,621,860 | -0.36(-0.84%) |
May 10, 2007 | 43.66 | 44.76 | 43.44 | 43.51 | 1,297,977 | -0.75(-1.70%) |
May 09, 2007 | 45.35 | 45.46 | 43.77 | 44.27 | 2,247,334 | -1.13(-2.48%) |
May 08, 2007 | 44.95 | 45.61 | 44.41 | 45.39 | 1,543,166 | +0.23(+0.50%) |
May 07, 2007 | 43.44 | 46.13 | 43.44 | 45.17 | 3,237,844 | +1.83(+4.22%) |
May 04, 2007 | 42.89 | 43.71 | 42.88 | 43.34 | 1,500,801 | +0.62(+1.46%) |
May 03, 2007 | 44.57 | 44.78 | 42.14 | 42.72 | 3,625,476 | -1.72(-3.88%) |
May 02, 2007 | 44.18 | 45.16 | 43.96 | 44.44 | 1,378,460 | +0.26(+0.59%) |
May 01, 2007 | 44.70 | 44.71 | 43.36 | 44.18 | 1,251,837 | -0.54(-1.20%) |
Apr 30, 2007 | 45.43 | 45.80 | 44.66 | 44.72 | 1,066,179 | -0.55(-1.22%) |
Apr 27, 2007 | 45.38 | 45.70 | 44.84 | 45.27 | 686,455 | -0.10(-0.23%) |
Apr 26, 2007 | 45.05 | 45.61 | 44.76 | 45.38 | 846,617 | +0.50(+1.12%) |
Apr 25, 2007 | 44.17 | 45.13 | 44.09 | 44.87 | 997,116 | +0.61(+1.37%) |
Apr 24, 2007 | 44.69 | 44.77 | 43.87 | 44.27 | 1,315,639 | -0.34(-0.76%) |
Apr 23, 2007 | 43.57 | 44.83 | 43.57 | 44.60 | 1,082,109 | +0.92(+2.10%) |
Apr 20, 2007 | 43.18 | 43.75 | 42.74 | 43.69 | 3,863,099 | +0.94(+2.21%) |
Apr 19, 2007 | 42.89 | 43.23 | 42.46 | 42.74 | 1,107,852 | -0.27(-0.62%) |
Apr 18, 2007 | 43.50 | 43.73 | 42.80 | 43.01 | 1,003,727 | -0.49(-1.12%) |
Apr 17, 2007 | 43.30 | 43.60 | 42.79 | 43.50 | 1,527,074 | +0.20(+0.46%) |
Apr 16, 2007 | 42.45 | 43.43 | 42.45 | 43.30 | 1,525,658 | +1.45(+3.46%) |
Apr 13, 2007 | 42.88 | 43.08 | 41.72 | 41.85 | 1,830,836 | -0.88(-2.05%) |
Apr 12, 2007 | 41.94 | 43.12 | 41.78 | 42.72 | 1,922,724 | +0.60(+1.42%) |
Apr 11, 2007 | 41.69 | 42.17 | 41.29 | 42.13 | 2,318,213 | +0.55(+1.33%) |
Apr 10, 2007 | 42.63 | 42.97 | 41.40 | 41.57 | 2,663,255 | -1.11(-2.60%) |
Apr 09, 2007 | 40.89 | 42.98 | 40.75 | 42.68 | 2,330,333 | +1.79(+4.39%) |
Apr 05, 2007 | 41.15 | 41.34 | 40.77 | 40.89 | 1,615,199 | -0.10(-0.25%) |
Apr 04, 2007 | 40.20 | 41.64 | 40.11 | 40.99 | 3,609,610 | +0.62(+1.55%) |
Apr 03, 2007 | 40.15 | 40.78 | 40.09 | 40.37 | 2,398,256 | +0.53(+1.33%) |
Apr 02, 2007 | 38.81 | 39.94 | 38.67 | 39.84 | 3,535,153 | +1.31(+3.39%) |
Mar 30, 2007 | 38.28 | 38.91 | 37.77 | 38.53 | 2,418,874 | +0.42(+1.09%) |
Mar 29, 2007 | 37.13 | 38.23 | 37.13 | 38.12 | 1,819,756 | +0.99(+2.66%) |
Mar 28, 2007 | 36.76 | 37.41 | 36.59 | 37.13 | 1,308,679 | +0.36(+0.97%) |
Mar 27, 2007 | 36.77 | 36.78 | 36.14 | 36.77 | 981,910 | -0.09(-0.23%) |
Mar 26, 2007 | 36.38 | 37.53 | 36.38 | 36.86 | 2,585,104 | +0.88(+2.46%) |
Mar 23, 2007 | 35.53 | 36.12 | 35.30 | 35.98 | 1,597,768 | +0.44(+1.24%) |
Mar 22, 2007 | 34.65 | 35.68 | 34.40 | 35.53 | 2,736,477 | +0.90(+2.60%) |
Mar 21, 2007 | 33.35 | 34.78 | 33.33 | 34.63 | 2,218,821 | +1.30(+3.90%) |
Mar 20, 2007 | 32.20 | 33.33 | 32.13 | 33.33 | 974,175 | +1.13(+3.52%) |
Mar 19, 2007 | 32.23 | 32.56 | 31.99 | 32.20 | 540,593 | +0.16(+0.49%) |
Mar 16, 2007 | 32.10 | 32.17 | 31.27 | 32.04 | 1,372,088 | -0.04(-0.13%) |
Mar 15, 2007 | 31.96 | 32.16 | 31.72 | 32.09 | 701,512 | +0.03(+0.11%) |
Mar 14, 2007 | 31.83 | 32.27 | 30.90 | 32.05 | 1,025,776 | +0.36(+1.12%) |
Mar 13, 2007 | 33.28 | 33.20 | 31.58 | 31.70 | 1,211,168 | -1.59(-4.76%) |
Mar 12, 2007 | 33.35 | 33.73 | 32.82 | 33.28 | 668,035 | -0.23(-0.67%) |
Mar 09, 2007 | 33.61 | 33.78 | 32.94 | 33.51 | 871,898 | +0.23(+0.70%) |
Mar 08, 2007 | 33.57 | 33.92 | 32.99 | 33.27 | 1,146,523 | -0.04(-0.13%) |
Mar 07, 2007 | 32.74 | 33.47 | 32.43 | 33.32 | 1,852,076 | +0.48(+1.45%) |
Mar 06, 2007 | 32.07 | 33.01 | 32.07 | 32.84 | 1,454,857 | +1.15(+3.64%) |
Mar 05, 2007 | 33.09 | 33.25 | 31.68 | 31.69 | 1,793,088 | -2.11(-6.23%) |
Mar 02, 2007 | 33.24 | 34.11 | 32.88 | 33.79 | 2,278,733 | +0.55(+1.67%) |
Mar 01, 2007 | 31.19 | 33.57 | 30.47 | 33.24 | 2,337,866 | +1.79(+5.70%) |
Feb 28, 2007 | 31.75 | 31.92 | 31.25 | 31.45 | 2,311,979 | -0.08(-0.25%) |
Feb 27, 2007 | 33.00 | 33.11 | 31.19 | 31.52 | 1,883,245 | -2.14(-6.36%) |
Feb 26, 2007 | 34.99 | 35.00 | 33.60 | 33.66 | 1,173,211 | -1.20(-3.43%) |
Feb 23, 2007 | 34.54 | 34.95 | 34.37 | 34.86 | 1,090,998 | +0.08(+0.22%) |
Feb 22, 2007 | 34.37 | 35.08 | 34.36 | 34.78 | 1,571,448 | +0.41(+1.18%) |
Feb 21, 2007 | 33.75 | 34.39 | 33.59 | 34.37 | 948,087 | +0.55(+1.61%) |
Feb 20, 2007 | 33.78 | 33.85 | 33.12 | 33.83 | 776,431 | +0.13(+0.39%) |
Feb 16, 2007 | 33.42 | 33.74 | 33.30 | 33.70 | 567,374 | +0.29(+0.86%) |
Feb 15, 2007 | 33.38 | 33.57 | 32.81 | 33.41 | 686,852 | +0.05(+0.16%) |
Feb 14, 2007 | 33.52 | 33.53 | 33.25 | 33.36 | 1,014,865 | -0.05(-0.16%) |
Feb 13, 2007 | 33.79 | 33.82 | 33.24 | 33.41 | 933,995 | -0.31(-0.92%) |
Feb 12, 2007 | 34.04 | 34.04 | 33.39 | 33.72 | 1,323,592 | -0.36(-1.04%) |
Feb 09, 2007 | 33.31 | 34.39 | 33.19 | 34.08 | 2,413,448 | +0.81(+2.42%) |
Feb 08, 2007 | 31.71 | 33.31 | 31.65 | 33.27 | 1,942,348 | +1.57(+4.95%) |
Feb 07, 2007 | 32.26 | 32.26 | 31.65 | 31.71 | 750,458 | -0.45(-1.40%) |
Feb 06, 2007 | 31.97 | 32.42 | 31.21 | 32.16 | 1,258,382 | +0.36(+1.14%) |
Feb 05, 2007 | 32.27 | 32.46 | 31.76 | 31.79 | 865,549 | -0.47(-1.45%) |
Feb 02, 2007 | 32.42 | 32.74 | 31.76 | 32.26 | 843,962 | -0.23(-0.69%) |
Feb 01, 2007 | 32.23 | 32.68 | 32.23 | 32.49 | 1,064,563 | +0.36(+1.13%) |
Jan 31, 2007 | 32.23 | 32.36 | 31.58 | 32.12 | 1,984,021 | -0.23(-0.72%) |
Jan 30, 2007 | 32.01 | 32.46 | 31.85 | 32.36 | 1,613,121 | +0.35(+1.08%) |
Jan 29, 2007 | 30.93 | 32.05 | 30.93 | 32.01 | 1,077,492 | +1.07(+3.47%) |
Jan 26, 2007 | 31.19 | 31.19 | 30.49 | 30.93 | 876,284 | -0.07(-0.22%) |
Jan 25, 2007 | 31.42 | 31.49 | 30.68 | 31.00 | 1,095,038 | -0.63(-2.00%) |
Jan 24, 2007 | 31.65 | 31.78 | 31.54 | 31.64 | 708,439 | -0.02(-0.05%) |
Jan 23, 2007 | 30.75 | 31.96 | 30.54 | 31.65 | 1,280,777 | +0.81(+2.64%) |
Jan 22, 2007 | 30.23 | 31.22 | 29.83 | 30.84 | 2,010,457 | +1.13(+3.79%) |
Jan 19, 2007 | 28.83 | 29.73 | 28.34 | 29.71 | 746,187 | +0.89(+3.10%) |
Jan 18, 2007 | 28.98 | 29.15 | 28.62 | 28.82 | 789,129 | -0.33(-1.13%) |
Jan 17, 2007 | 28.50 | 29.18 | 28.44 | 29.15 | 798,018 | +0.50(+1.75%) |
Jan 16, 2007 | 28.93 | 29.22 | 28.58 | 28.65 | 717,674 | -0.29(-1.02%) |
Jan 12, 2007 | 28.12 | 28.98 | 28.07 | 28.94 | 825,723 | +0.83(+2.96%) |
Jan 11, 2007 | 27.10 | 28.17 | 27.09 | 28.11 | 1,415,146 | +1.17(+4.34%) |
Jan 10, 2007 | 26.46 | 27.05 | 26.34 | 26.94 | 739,838 | +0.26(+0.97%) |
Jan 09, 2007 | 26.60 | 26.80 | 26.18 | 26.68 | 964,132 | +0.08(+0.29%) |
Jan 08, 2007 | 26.77 | 26.79 | 26.41 | 26.60 | 712,133 | -0.17(-0.65%) |
Jan 05, 2007 | 26.64 | 27.26 | 26.47 | 26.78 | 849,388 | -0.62(-2.28%) |
Jan 04, 2007 | 26.73 | 27.50 | 26.57 | 27.40 | 858,276 | +0.67(+2.50%) |
Jan 03, 2007 | 27.03 | 27.39 | 26.46 | 26.73 | 1,550,670 | -0.14(-0.52%) |
Dec 29, 2006 | 27.03 | 27.18 | 26.87 | 26.87 | 500,536 | -0.28(-1.02%) |
Dec 28, 2006 | 27.37 | 27.47 | 27.11 | 27.15 | 350,467 | -0.23(-0.82%) |
Dec 27, 2006 | 27.25 | 27.63 | 27.18 | 27.37 | 520,391 | +0.21(+0.77%) |
Dec 26, 2006 | 27.05 | 27.34 | 27.00 | 27.17 | 407,032 | +0.03(+0.13%) |
Dec 22, 2006 | 27.62 | 27.62 | 26.92 | 27.13 | 491,878 | -0.50(-1.82%) |
Dec 21, 2006 | 27.74 | 28.07 | 27.30 | 27.63 | 641,369 | -0.10(-0.34%) |
Dec 20, 2006 | 27.38 | 27.83 | 27.38 | 27.73 | 943,700 | +0.36(+1.30%) |
Dec 19, 2006 | 27.20 | 27.49 | 26.98 | 27.37 | 843,500 | +0.21(+0.77%) |
Dec 18, 2006 | 27.84 | 27.98 | 27.02 | 27.17 | 762,810 | -0.57(-2.06%) |
Dec 15, 2006 | 27.72 | 28.14 | 27.61 | 27.74 | 1,265,886 | +0.03(+0.13%) |
Dec 14, 2006 | 27.53 | 28.15 | 27.53 | 27.70 | 847,771 | +0.18(+0.66%) |
Dec 13, 2006 | 27.50 | 27.75 | 27.29 | 27.52 | 576,494 | +0.08(+0.28%) |
Dec 12, 2006 | 27.75 | 28.10 | 27.33 | 27.44 | 708,323 | -0.30(-1.09%) |
Dec 11, 2006 | 27.72 | 28.15 | 27.19 | 27.75 | 1,089,959 | +0.03(+0.09%) |
Dec 08, 2006 | 27.72 | 27.89 | 27.44 | 27.72 | 924,191 | +0.56(+2.07%) |
Dec 07, 2006 | 27.63 | 28.04 | 27.07 | 27.16 | 999,572 | -0.35(-1.26%) |
Dec 06, 2006 | 27.52 | 27.81 | 27.38 | 27.50 | 1,158,067 | -0.17(-0.63%) |
Dec 05, 2006 | 28.01 | 28.06 | 27.55 | 27.68 | 1,416,416 | +0.06(+0.22%) |
Dec 04, 2006 | 26.59 | 27.94 | 26.59 | 27.62 | 2,195,156 | +0.94(+3.51%) |