Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 32.25 | 33.20 | 32.21 | 33.07 | 981,556 | +1.24(+3.89%) |
Nov 29, 2007 | 32.21 | 32.41 | 31.69 | 31.83 | 482,777 | -0.69(-2.12%) |
Nov 28, 2007 | 30.79 | 32.61 | 30.71 | 32.52 | 618,101 | +2.00(+6.56%) |
Nov 27, 2007 | 30.77 | 31.22 | 30.34 | 30.51 | 860,344 | -0.12(-0.38%) |
Nov 26, 2007 | 31.69 | 32.10 | 30.53 | 30.63 | 618,868 | -0.93(-2.95%) |
Nov 23, 2007 | 31.31 | 31.98 | 31.23 | 31.56 | 190,904 | +0.12(+0.40%) |
Nov 21, 2007 | 31.54 | 31.94 | 31.24 | 31.44 | 866,163 | -0.37(-1.15%) |
Nov 20, 2007 | 32.18 | 32.48 | 31.46 | 31.80 | 761,606 | -0.44(-1.37%) |
Nov 19, 2007 | 31.58 | 32.40 | 31.18 | 32.24 | 1,394,777 | +0.44(+1.39%) |
Nov 16, 2007 | 33.79 | 33.80 | 31.27 | 31.80 | 1,886,352 | -2.11(-6.23%) |
Nov 15, 2007 | 34.04 | 34.61 | 33.60 | 33.91 | 815,999 | -0.32(-0.95%) |
Nov 14, 2007 | 34.48 | 35.04 | 33.92 | 34.24 | 713,119 | -0.17(-0.48%) |
Nov 13, 2007 | 34.23 | 34.53 | 33.66 | 34.40 | 751,703 | +0.40(+1.17%) |
Nov 12, 2007 | 33.82 | 35.09 | 33.25 | 34.01 | 968,149 | +0.30(+0.89%) |
Nov 09, 2007 | 33.92 | 34.58 | 33.66 | 33.71 | 804,518 | -0.75(-2.17%) |
Nov 08, 2007 | 33.91 | 34.65 | 33.66 | 34.45 | 796,761 | +0.68(+2.02%) |
Nov 07, 2007 | 34.35 | 34.35 | 33.63 | 33.77 | 833,142 | -0.86(-2.47%) |
Nov 06, 2007 | 34.46 | 34.66 | 34.04 | 34.63 | 552,925 | +0.37(+1.09%) |
Nov 05, 2007 | 34.23 | 34.75 | 33.67 | 34.25 | 554,147 | -0.42(-1.22%) |
Nov 02, 2007 | 34.28 | 35.03 | 34.06 | 34.68 | 627,805 | +0.59(+1.73%) |
Nov 01, 2007 | 34.48 | 34.73 | 33.91 | 34.09 | 846,161 | -0.90(-2.57%) |
Oct 31, 2007 | 34.85 | 35.07 | 33.93 | 34.99 | 757,565 | +0.46(+1.32%) |
Oct 30, 2007 | 34.13 | 34.79 | 33.90 | 34.53 | 539,096 | +0.35(+1.02%) |
Oct 29, 2007 | 34.87 | 35.07 | 34.07 | 34.18 | 697,580 | -0.49(-1.41%) |
Oct 26, 2007 | 34.77 | 35.10 | 33.82 | 34.67 | 717,613 | +0.01(+0.02%) |
Oct 25, 2007 | 35.28 | 35.28 | 34.20 | 34.66 | 829,909 | -0.46(-1.30%) |
Oct 24, 2007 | 35.73 | 35.94 | 34.19 | 35.12 | 984,353 | -0.77(-2.15%) |
Oct 23, 2007 | 35.03 | 35.96 | 34.15 | 35.89 | 866,317 | +1.35(+3.90%) |
Oct 22, 2007 | 33.91 | 34.90 | 33.48 | 34.55 | 1,005,747 | +0.38(+1.12%) |
Oct 19, 2007 | 34.20 | 34.97 | 34.01 | 34.16 | 1,249,052 | -0.07(-0.22%) |
Oct 18, 2007 | 33.28 | 35.00 | 33.27 | 34.24 | 1,497,722 | -1.09(-3.08%) |
Oct 17, 2007 | 34.90 | 35.94 | 34.75 | 35.33 | 518,702 | +0.45(+1.29%) |
Oct 16, 2007 | 35.11 | 35.57 | 34.75 | 34.88 | 795,807 | -0.46(-1.29%) |
Oct 15, 2007 | 34.73 | 35.74 | 34.46 | 35.34 | 728,423 | +0.54(+1.55%) |
Oct 12, 2007 | 34.63 | 35.14 | 33.83 | 34.80 | 808,809 | +0.11(+0.31%) |
Oct 11, 2007 | 35.33 | 35.47 | 34.40 | 34.69 | 560,500 | -0.61(-1.72%) |
Oct 10, 2007 | 36.33 | 36.36 | 34.73 | 35.29 | 1,090,208 | -1.21(-3.32%) |
Oct 09, 2007 | 36.31 | 36.99 | 35.90 | 36.51 | 517,506 | +0.47(+1.29%) |
Oct 08, 2007 | 37.36 | 37.36 | 35.78 | 36.04 | 507,095 | -0.77(-2.10%) |
Oct 05, 2007 | 34.59 | 37.23 | 34.58 | 36.81 | 1,494,877 | +2.44(+7.11%) |
Oct 04, 2007 | 34.82 | 34.84 | 34.13 | 34.37 | 312,722 | -0.47(-1.36%) |
Oct 03, 2007 | 35.53 | 35.73 | 34.37 | 34.84 | 517,408 | -0.77(-2.17%) |
Oct 02, 2007 | 34.53 | 35.67 | 34.43 | 35.62 | 610,837 | +0.97(+2.81%) |
Oct 01, 2007 | 33.66 | 34.80 | 33.44 | 34.65 | 943,613 | -0.24(-0.69%) |
Sep 28, 2007 | 35.24 | 35.36 | 34.61 | 34.89 | 442,357 | -0.27(-0.78%) |
Sep 27, 2007 | 35.92 | 36.17 | 35.06 | 35.16 | 483,177 | -0.71(-1.99%) |
Sep 26, 2007 | 34.70 | 36.08 | 34.45 | 35.88 | 557,685 | +1.20(+3.45%) |
Sep 25, 2007 | 34.76 | 34.83 | 34.17 | 34.68 | 434,166 | -0.15(-0.43%) |
Sep 24, 2007 | 34.75 | 35.30 | 34.32 | 34.83 | 588,020 | +0.10(+0.29%) |
Sep 21, 2007 | 35.38 | 35.55 | 34.68 | 34.73 | 437,899 | -0.52(-1.46%) |
Sep 20, 2007 | 36.11 | 36.11 | 35.07 | 35.24 | 525,138 | -0.95(-2.62%) |
Sep 19, 2007 | 36.73 | 36.79 | 35.44 | 36.19 | 707,221 | -0.52(-1.40%) |
Sep 18, 2007 | 35.53 | 36.87 | 34.78 | 36.71 | 756,679 | +1.23(+3.47%) |
Sep 17, 2007 | 34.94 | 35.81 | 34.45 | 35.48 | 470,992 | +0.54(+1.55%) |
Sep 14, 2007 | 34.98 | 35.11 | 34.45 | 34.94 | 778,820 | -0.42(-1.18%) |
Sep 13, 2007 | 35.01 | 35.50 | 34.46 | 35.35 | 373,497 | +0.47(+1.33%) |
Sep 12, 2007 | 34.49 | 34.96 | 34.06 | 34.89 | 486,240 | +0.33(+0.96%) |
Sep 11, 2007 | 34.28 | 34.76 | 34.09 | 34.55 | 638,734 | +0.42(+1.24%) |
Sep 10, 2007 | 34.57 | 34.57 | 33.96 | 34.13 | 732,857 | -0.22(-0.65%) |
Sep 07, 2007 | 34.80 | 35.16 | 34.13 | 34.35 | 879,331 | -0.91(-2.57%) |
Sep 06, 2007 | 35.70 | 35.93 | 34.97 | 35.26 | 465,022 | -0.38(-1.07%) |
Sep 05, 2007 | 35.38 | 35.64 | 34.80 | 35.64 | 767,042 | +0.08(+0.23%) |
Sep 04, 2007 | 35.78 | 36.06 | 35.29 | 35.56 | 609,544 | -0.19(-0.53%) |
Aug 31, 2007 | 35.80 | 36.24 | 35.35 | 35.75 | 441,181 | +0.55(+1.56%) |
Aug 30, 2007 | 35.36 | 36.18 | 34.88 | 35.20 | 516,222 | -0.30(-0.84%) |
Aug 29, 2007 | 35.29 | 35.64 | 35.20 | 35.50 | 609,565 | +0.56(+1.59%) |
Aug 28, 2007 | 36.02 | 36.04 | 34.82 | 34.94 | 1,085,951 | -1.45(-3.97%) |
Aug 27, 2007 | 36.75 | 37.24 | 36.27 | 36.39 | 1,122,982 | -0.33(-0.91%) |
Aug 24, 2007 | 35.77 | 36.75 | 35.75 | 36.72 | 286,864 | +0.81(+2.24%) |
Aug 23, 2007 | 36.82 | 36.96 | 35.28 | 35.92 | 380,721 | -0.86(-2.35%) |
Aug 22, 2007 | 35.91 | 37.00 | 35.86 | 36.78 | 742,554 | +1.25(+3.51%) |
Aug 21, 2007 | 36.73 | 36.93 | 35.24 | 35.53 | 541,810 | -1.20(-3.26%) |
Aug 20, 2007 | 37.29 | 37.29 | 36.13 | 36.73 | 599,424 | -0.29(-0.79%) |
Aug 17, 2007 | 36.13 | 39.17 | 36.13 | 37.02 | 1,054,728 | +2.15(+6.17%) |
Aug 16, 2007 | 35.09 | 35.12 | 34.30 | 34.87 | 689,110 | -0.39(-1.11%) |
Aug 15, 2007 | 35.33 | 35.79 | 35.14 | 35.26 | 1,007,753 | -0.14(-0.40%) |
Aug 14, 2007 | 36.29 | 36.51 | 35.31 | 35.40 | 525,756 | -0.89(-2.45%) |
Aug 13, 2007 | 37.26 | 37.26 | 36.08 | 36.29 | 999,243 | -0.34(-0.93%) |
Aug 10, 2007 | 33.66 | 38.14 | 33.01 | 36.63 | 2,122,675 | +2.60(+7.65%) |
Aug 09, 2007 | 35.12 | 35.39 | 33.17 | 34.03 | 2,532,517 | -1.72(-4.81%) |
Aug 08, 2007 | 36.27 | 37.82 | 35.38 | 35.75 | 1,516,884 | -0.24(-0.67%) |
Aug 07, 2007 | 36.98 | 37.01 | 35.42 | 35.99 | 1,177,794 | -1.02(-2.76%) |
Aug 06, 2007 | 35.98 | 37.01 | 35.30 | 37.01 | 941,241 | +1.09(+3.03%) |
Aug 03, 2007 | 36.05 | 37.63 | 35.83 | 35.93 | 1,012,394 | -1.70(-4.53%) |
Aug 02, 2007 | 38.05 | 38.95 | 37.12 | 37.63 | 781,476 | -0.34(-0.90%) |
Aug 01, 2007 | 37.81 | 38.11 | 37.01 | 37.97 | 758,753 | +0.18(+0.48%) |
Jul 31, 2007 | 38.48 | 38.98 | 37.77 | 37.79 | 753,969 | -0.34(-0.89%) |
Jul 30, 2007 | 38.15 | 38.69 | 37.70 | 38.13 | 828,625 | -0.07(-0.20%) |
Jul 27, 2007 | 38.73 | 38.94 | 38.18 | 38.20 | 807,571 | -0.63(-1.63%) |
Jul 26, 2007 | 38.61 | 39.06 | 38.24 | 38.83 | 1,249,920 | -0.12(-0.32%) |
Jul 25, 2007 | 39.38 | 39.50 | 38.41 | 38.96 | 954,494 | -0.40(-1.01%) |
Jul 24, 2007 | 39.17 | 39.63 | 38.14 | 39.36 | 801,831 | +0.12(+0.30%) |
Jul 23, 2007 | 40.18 | 40.47 | 38.91 | 39.24 | 851,878 | -0.87(-2.18%) |
Jul 20, 2007 | 41.32 | 41.38 | 40.11 | 40.11 | 1,102,675 | -1.42(-3.42%) |
Jul 19, 2007 | 40.98 | 41.93 | 40.81 | 41.54 | 1,093,993 | -0.02(-0.04%) |
Jul 18, 2007 | 41.55 | 42.44 | 40.94 | 41.55 | 914,293 | +0.10(+0.24%) |
Jul 17, 2007 | 41.62 | 41.92 | 41.20 | 41.45 | 470,043 | -0.31(-0.74%) |
Jul 16, 2007 | 42.18 | 42.75 | 41.68 | 41.76 | 460,054 | -0.58(-1.37%) |
Jul 13, 2007 | 41.89 | 42.65 | 41.48 | 42.34 | 576,628 | +0.44(+1.05%) |
Jul 12, 2007 | 41.56 | 42.19 | 41.43 | 41.90 | 705,736 | +0.35(+0.84%) |
Jul 11, 2007 | 40.08 | 41.56 | 40.03 | 41.55 | 595,582 | +1.38(+3.43%) |
Jul 10, 2007 | 40.83 | 40.83 | 40.02 | 40.17 | 922,918 | -0.81(-1.97%) |
Jul 09, 2007 | 40.32 | 41.12 | 40.32 | 40.98 | 516,558 | +0.62(+1.52%) |
Jul 06, 2007 | 40.72 | 40.74 | 40.26 | 40.36 | 370,791 | -0.46(-1.12%) |
Jul 05, 2007 | 40.66 | 41.30 | 40.38 | 40.82 | 464,570 | +0.27(+0.68%) |
Jul 03, 2007 | 40.05 | 40.64 | 40.00 | 40.55 | 214,287 | +0.56(+1.39%) |
Jul 02, 2007 | 40.28 | 40.49 | 39.66 | 39.99 | 625,183 | -0.12(-0.29%) |
Jun 29, 2007 | 40.36 | 40.63 | 39.86 | 40.11 | 789,380 | -0.03(-0.08%) |
Jun 28, 2007 | 39.55 | 40.39 | 39.37 | 40.14 | 700,683 | +0.41(+1.03%) |
Jun 27, 2007 | 38.81 | 39.97 | 38.73 | 39.73 | 886,069 | +1.07(+2.77%) |
Jun 26, 2007 | 38.62 | 39.07 | 38.45 | 38.66 | 835,331 | +0.07(+0.17%) |
Jun 25, 2007 | 37.99 | 39.04 | 37.94 | 38.59 | 1,178,997 | +0.90(+2.38%) |
Jun 22, 2007 | 37.96 | 38.34 | 37.58 | 37.70 | 1,181,731 | -0.41(-1.07%) |
Jun 21, 2007 | 38.13 | 38.26 | 37.70 | 38.10 | 722,112 | +0.03(+0.09%) |
Jun 20, 2007 | 38.61 | 38.89 | 37.91 | 38.07 | 847,065 | -0.52(-1.36%) |
Jun 19, 2007 | 38.88 | 38.91 | 38.48 | 38.59 | 659,510 | -0.33(-0.85%) |
Jun 18, 2007 | 39.24 | 39.33 | 38.46 | 38.93 | 634,005 | -0.15(-0.38%) |
Jun 15, 2007 | 39.30 | 40.06 | 38.98 | 39.08 | 733,136 | -0.05(-0.13%) |
Jun 14, 2007 | 39.03 | 39.86 | 39.01 | 39.13 | 667,450 | +0.18(+0.47%) |
Jun 13, 2007 | 38.58 | 39.12 | 38.42 | 38.94 | 573,011 | +0.52(+1.36%) |
Jun 12, 2007 | 38.93 | 39.18 | 38.40 | 38.42 | 471,594 | -0.69(-1.76%) |
Jun 11, 2007 | 39.44 | 39.70 | 39.05 | 39.11 | 321,090 | -0.60(-1.51%) |
Jun 08, 2007 | 38.72 | 39.72 | 38.59 | 39.71 | 614,760 | +1.06(+2.73%) |
Jun 07, 2007 | 39.07 | 39.33 | 38.49 | 38.65 | 933,338 | -0.56(-1.42%) |
Jun 06, 2007 | 40.07 | 40.26 | 38.79 | 39.21 | 937,797 | -1.10(-2.72%) |
Jun 05, 2007 | 40.52 | 40.74 | 39.83 | 40.31 | 623,598 | -0.37(-0.92%) |
Jun 04, 2007 | 41.09 | 41.20 | 40.55 | 40.68 | 412,858 | -0.46(-1.11%) |
Jun 01, 2007 | 40.66 | 41.41 | 40.48 | 41.14 | 756,985 | +0.69(+1.71%) |
May 31, 2007 | 40.68 | 41.15 | 40.33 | 40.45 | 675,111 | -0.31(-0.75%) |
May 30, 2007 | 40.61 | 41.00 | 40.55 | 40.75 | 729,764 | +0.12(+0.31%) |
May 29, 2007 | 40.15 | 40.76 | 39.78 | 40.63 | 665,192 | +0.67(+1.69%) |
May 25, 2007 | 41.34 | 41.36 | 39.91 | 39.96 | 986,437 | -1.32(-3.20%) |
May 24, 2007 | 42.72 | 43.24 | 41.06 | 41.28 | 1,129,093 | -1.30(-3.06%) |
May 23, 2007 | 42.15 | 43.38 | 42.14 | 42.58 | 888,677 | +0.38(+0.91%) |
May 22, 2007 | 42.05 | 42.50 | 41.79 | 42.20 | 637,019 | +0.15(+0.36%) |
May 21, 2007 | 41.30 | 42.28 | 41.15 | 42.05 | 508,543 | +0.91(+2.22%) |
May 18, 2007 | 41.44 | 41.44 | 40.89 | 41.14 | 420,532 | -0.17(-0.42%) |
May 17, 2007 | 41.61 | 41.84 | 41.15 | 41.31 | 304,613 | -0.49(-1.17%) |
May 16, 2007 | 41.49 | 42.08 | 41.02 | 41.80 | 454,002 | +0.57(+1.39%) |
May 15, 2007 | 40.81 | 41.79 | 40.74 | 41.23 | 457,811 | +0.40(+0.98%) |
May 14, 2007 | 41.93 | 41.94 | 40.61 | 40.83 | 501,331 | -0.82(-1.98%) |
May 11, 2007 | 41.97 | 42.04 | 41.40 | 41.65 | 330,584 | -0.07(-0.18%) |
May 10, 2007 | 42.33 | 42.33 | 41.19 | 41.73 | 713,933 | -0.60(-1.41%) |
May 09, 2007 | 42.23 | 42.37 | 41.81 | 42.33 | 512,582 | +0.01(+0.02%) |
May 08, 2007 | 41.50 | 42.52 | 40.97 | 42.32 | 625,450 | +0.76(+1.82%) |
May 07, 2007 | 41.48 | 41.59 | 41.14 | 41.56 | 552,928 | +0.24(+0.58%) |
May 04, 2007 | 41.69 | 41.84 | 41.04 | 41.32 | 677,486 | -0.32(-0.78%) |
May 03, 2007 | 41.48 | 41.87 | 41.25 | 41.64 | 906,112 | +0.41(+0.99%) |
May 02, 2007 | 40.67 | 41.57 | 40.40 | 41.24 | 532,861 | +0.71(+1.76%) |
May 01, 2007 | 40.44 | 40.80 | 39.90 | 40.52 | 656,290 | +0.37(+0.91%) |
Apr 30, 2007 | 41.34 | 41.42 | 40.02 | 40.16 | 973,806 | -1.33(-3.21%) |
Apr 27, 2007 | 41.55 | 41.64 | 40.58 | 41.49 | 658,438 | -0.41(-0.97%) |
Apr 26, 2007 | 42.15 | 42.15 | 41.56 | 41.89 | 630,427 | -0.12(-0.30%) |
Apr 25, 2007 | 41.81 | 42.97 | 41.81 | 42.02 | 907,354 | +0.48(+1.16%) |
Apr 24, 2007 | 41.72 | 41.89 | 41.00 | 41.54 | 589,849 | -0.27(-0.66%) |
Apr 23, 2007 | 42.47 | 42.61 | 41.74 | 41.81 | 605,672 | -0.65(-1.53%) |
Apr 20, 2007 | 41.09 | 42.81 | 40.98 | 42.46 | 1,127,897 | +1.68(+4.12%) |
Apr 19, 2007 | 38.73 | 40.88 | 38.58 | 40.78 | 1,594,597 | +1.78(+4.56%) |
Apr 18, 2007 | 39.57 | 39.80 | 38.65 | 39.00 | 1,434,451 | -0.28(-0.72%) |
Apr 17, 2007 | 39.82 | 39.95 | 39.08 | 39.28 | 614,025 | -0.64(-1.60%) |
Apr 16, 2007 | 39.90 | 40.11 | 39.74 | 39.92 | 580,855 | +0.03(+0.08%) |
Apr 13, 2007 | 39.49 | 39.89 | 39.38 | 39.89 | 473,457 | +0.30(+0.76%) |
Apr 12, 2007 | 38.90 | 39.59 | 38.29 | 39.59 | 507,860 | +0.51(+1.30%) |
Apr 11, 2007 | 38.98 | 39.27 | 38.59 | 39.08 | 441,800 | -0.02(-0.04%) |
Apr 10, 2007 | 39.24 | 39.33 | 38.94 | 39.10 | 295,434 | +0.04(+0.11%) |
Apr 09, 2007 | 38.81 | 39.84 | 38.81 | 39.06 | 601,369 | +0.33(+0.86%) |
Apr 05, 2007 | 38.56 | 38.88 | 38.19 | 38.73 | 287,646 | +0.25(+0.65%) |
Apr 04, 2007 | 38.26 | 38.61 | 38.07 | 38.48 | 413,732 | +0.03(+0.09%) |
Apr 03, 2007 | 38.22 | 38.78 | 37.89 | 38.44 | 812,507 | +0.51(+1.34%) |
Apr 02, 2007 | 38.03 | 38.56 | 37.72 | 37.94 | 651,206 | -0.17(-0.44%) |
Mar 30, 2007 | 38.40 | 38.82 | 37.90 | 38.10 | 533,012 | -0.13(-0.35%) |
Mar 29, 2007 | 38.64 | 38.64 | 37.90 | 38.24 | 657,224 | -0.12(-0.32%) |
Mar 28, 2007 | 38.11 | 38.71 | 37.87 | 38.36 | 574,647 | -0.03(-0.09%) |
Mar 27, 2007 | 38.83 | 38.83 | 38.13 | 38.39 | 371,171 | -0.37(-0.94%) |
Mar 26, 2007 | 39.26 | 39.26 | 38.61 | 38.76 | 606,452 | -0.36(-0.91%) |
Mar 23, 2007 | 38.24 | 39.13 | 37.96 | 39.12 | 760,300 | +0.82(+2.15%) |
Mar 22, 2007 | 37.78 | 38.41 | 37.64 | 38.29 | 635,336 | +0.26(+0.68%) |
Mar 21, 2007 | 37.51 | 38.12 | 37.15 | 38.04 | 695,279 | +0.45(+1.19%) |
Mar 20, 2007 | 36.28 | 37.59 | 36.08 | 37.59 | 706,504 | +1.21(+3.34%) |
Mar 19, 2007 | 36.41 | 36.70 | 36.03 | 36.37 | 697,157 | -0.21(-0.57%) |
Mar 16, 2007 | 35.39 | 37.08 | 35.39 | 36.58 | 1,441,345 | +1.06(+2.97%) |
Mar 15, 2007 | 34.47 | 35.63 | 34.47 | 35.53 | 723,106 | +0.84(+2.42%) |
Mar 14, 2007 | 34.75 | 34.83 | 33.92 | 34.69 | 990,876 | +0.07(+0.22%) |
Mar 13, 2007 | 35.48 | 35.27 | 34.61 | 34.61 | 820,515 | -0.87(-2.46%) |
Mar 12, 2007 | 35.78 | 36.27 | 35.31 | 35.48 | 482,712 | -0.17(-0.49%) |
Mar 09, 2007 | 35.80 | 35.98 | 35.48 | 35.66 | 533,370 | +0.07(+0.21%) |
Mar 08, 2007 | 36.03 | 36.03 | 35.52 | 35.58 | 559,022 | -0.22(-0.63%) |
Mar 07, 2007 | 36.01 | 36.27 | 35.59 | 35.81 | 738,234 | -0.16(-0.44%) |
Mar 06, 2007 | 35.32 | 36.12 | 35.23 | 35.97 | 1,100,392 | +0.62(+1.76%) |
Mar 05, 2007 | 35.52 | 35.69 | 35.17 | 35.34 | 947,878 | -0.71(-1.96%) |
Mar 02, 2007 | 36.40 | 37.01 | 36.01 | 36.05 | 553,754 | -0.57(-1.57%) |
Mar 01, 2007 | 36.48 | 37.79 | 35.47 | 36.62 | 744,202 | -0.52(-1.41%) |
Feb 28, 2007 | 37.60 | 37.82 | 36.87 | 37.15 | 646,175 | -0.30(-0.80%) |
Feb 27, 2007 | 37.79 | 38.07 | 36.83 | 37.45 | 760,009 | -0.96(-2.49%) |
Feb 26, 2007 | 39.62 | 39.62 | 38.11 | 38.40 | 498,778 | -1.09(-2.76%) |
Feb 23, 2007 | 39.57 | 39.77 | 38.90 | 39.49 | 321,256 | -0.07(-0.19%) |
Feb 22, 2007 | 39.41 | 39.90 | 39.38 | 39.57 | 350,234 | +0.08(+0.21%) |
Feb 21, 2007 | 40.00 | 40.18 | 39.38 | 39.48 | 1,061,278 | -0.76(-1.88%) |
Feb 20, 2007 | 39.28 | 40.27 | 39.23 | 40.24 | 890,888 | +0.70(+1.77%) |
Feb 16, 2007 | 39.19 | 39.57 | 38.93 | 39.54 | 600,579 | +0.52(+1.32%) |
Feb 15, 2007 | 38.61 | 39.03 | 38.11 | 39.03 | 796,886 | +0.51(+1.32%) |
Feb 14, 2007 | 37.81 | 38.70 | 37.62 | 38.52 | 494,202 | +0.77(+2.05%) |
Feb 13, 2007 | 37.65 | 37.80 | 37.09 | 37.75 | 529,432 | +0.02(+0.07%) |
Feb 12, 2007 | 37.32 | 37.78 | 37.00 | 37.72 | 613,614 | +0.24(+0.64%) |
Feb 09, 2007 | 37.52 | 37.76 | 36.98 | 37.48 | 687,879 | +0.27(+0.74%) |
Feb 08, 2007 | 37.69 | 37.82 | 37.16 | 37.21 | 585,805 | -0.62(-1.63%) |
Feb 07, 2007 | 37.27 | 37.84 | 36.99 | 37.82 | 651,466 | +0.49(+1.31%) |
Feb 06, 2007 | 37.11 | 37.42 | 36.89 | 37.33 | 500,556 | +0.07(+0.18%) |
Feb 05, 2007 | 37.66 | 37.70 | 37.04 | 37.26 | 546,429 | -0.52(-1.36%) |
Feb 02, 2007 | 37.63 | 38.01 | 37.25 | 37.78 | 1,359,436 | -0.23(-0.61%) |
Feb 01, 2007 | 35.09 | 38.74 | 34.92 | 38.01 | 2,726,413 | +2.86(+8.13%) |
Jan 31, 2007 | 33.41 | 35.93 | 33.25 | 35.15 | 2,770,312 | +1.89(+5.67%) |
Jan 30, 2007 | 32.76 | 33.42 | 32.62 | 33.27 | 1,326,433 | +0.54(+1.65%) |
Jan 29, 2007 | 32.59 | 33.04 | 32.38 | 32.73 | 767,136 | +0.01(+0.03%) |
Jan 26, 2007 | 33.06 | 33.13 | 32.47 | 32.72 | 393,095 | -0.20(-0.61%) |
Jan 25, 2007 | 33.27 | 33.42 | 32.83 | 32.92 | 367,356 | -0.43(-1.30%) |
Jan 24, 2007 | 32.87 | 33.56 | 32.83 | 33.35 | 343,159 | -0.03(-0.10%) |
Jan 23, 2007 | 33.45 | 33.56 | 33.05 | 33.38 | 577,995 | -0.21(-0.62%) |
Jan 22, 2007 | 34.13 | 34.28 | 33.17 | 33.59 | 491,200 | -0.23(-0.69%) |
Jan 19, 2007 | 33.62 | 34.06 | 33.45 | 33.82 | 547,703 | +0.32(+0.97%) |
Jan 18, 2007 | 33.81 | 33.87 | 33.36 | 33.50 | 893,519 | -0.37(-1.10%) |
Jan 17, 2007 | 34.18 | 34.30 | 33.80 | 33.87 | 901,849 | -0.42(-1.24%) |
Jan 16, 2007 | 34.13 | 34.41 | 33.60 | 34.30 | 523,385 | +0.26(+0.76%) |
Jan 12, 2007 | 33.66 | 34.08 | 33.42 | 34.04 | 1,035,494 | +0.28(+0.84%) |
Jan 11, 2007 | 33.35 | 33.78 | 33.34 | 33.76 | 440,656 | +0.51(+1.53%) |
Jan 10, 2007 | 33.24 | 33.38 | 32.83 | 33.25 | 417,320 | -0.16(-0.47%) |
Jan 09, 2007 | 32.92 | 33.56 | 32.92 | 33.41 | 598,618 | +0.43(+1.31%) |
Jan 08, 2007 | 32.79 | 33.21 | 32.62 | 32.97 | 820,366 | +0.11(+0.33%) |
Jan 05, 2007 | 33.87 | 33.96 | 32.68 | 32.87 | 862,688 | -1.18(-3.47%) |
Jan 04, 2007 | 33.32 | 34.17 | 32.96 | 34.05 | 1,308,326 | +0.73(+2.20%) |
Jan 03, 2007 | 32.01 | 33.50 | 32.01 | 33.32 | 2,270,410 | +1.58(+4.98%) |
Dec 29, 2006 | 32.09 | 32.22 | 31.71 | 31.74 | 375,948 | -0.40(-1.24%) |
Dec 28, 2006 | 31.78 | 32.53 | 31.78 | 32.14 | 664,916 | +0.22(+0.68%) |
Dec 27, 2006 | 31.59 | 32.17 | 31.46 | 31.92 | 628,821 | +0.41(+1.29%) |
Dec 26, 2006 | 31.50 | 31.61 | 31.38 | 31.51 | 411,863 | +0.05(+0.16%) |
Dec 22, 2006 | 31.72 | 31.76 | 31.42 | 31.46 | 425,991 | -0.21(-0.66%) |
Dec 21, 2006 | 32.18 | 32.28 | 31.49 | 31.67 | 658,743 | -0.30(-0.94%) |
Dec 20, 2006 | 32.08 | 32.18 | 31.40 | 31.97 | 1,184,054 | +0.17(+0.55%) |
Dec 19, 2006 | 31.64 | 31.97 | 31.48 | 31.79 | 940,419 | -0.09(-0.29%) |
Dec 18, 2006 | 32.21 | 32.54 | 31.74 | 31.89 | 738,069 | -0.28(-0.88%) |
Dec 15, 2006 | 32.67 | 33.00 | 32.14 | 32.17 | 918,375 | -0.54(-1.65%) |
Dec 14, 2006 | 32.28 | 33.08 | 32.28 | 32.71 | 850,382 | +0.36(+1.10%) |
Dec 13, 2006 | 32.53 | 32.74 | 32.15 | 32.35 | 887,976 | -0.18(-0.56%) |
Dec 12, 2006 | 33.50 | 33.50 | 32.32 | 32.53 | 1,713,838 | -0.88(-2.64%) |
Dec 11, 2006 | 34.08 | 34.11 | 33.38 | 33.42 | 1,038,424 | -0.54(-1.59%) |
Dec 08, 2006 | 34.83 | 34.91 | 33.87 | 33.96 | 911,887 | -0.85(-2.44%) |
Dec 07, 2006 | 34.76 | 35.30 | 34.75 | 34.80 | 747,120 | -0.13(-0.38%) |
Dec 06, 2006 | 35.48 | 35.48 | 34.61 | 34.94 | 1,025,449 | -0.19(-0.54%) |
Dec 05, 2006 | 34.75 | 35.23 | 34.50 | 35.13 | 1,677,117 | +0.10(+0.28%) |
Dec 04, 2006 | 37.24 | 37.41 | 34.43 | 35.03 | 3,698,948 | -1.98(-5.35%) |