Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 37.76 | 38.29 | 37.41 | 37.59 | 5,692,234 | +0.35(+0.94%) |
Nov 29, 2007 | 37.42 | 37.61 | 36.87 | 37.24 | 3,841,405 | +0.00(+0.00%) |
Nov 28, 2007 | 36.06 | 37.46 | 35.79 | 37.24 | 6,623,688 | +1.52(+4.24%) |
Nov 27, 2007 | 35.53 | 35.95 | 35.19 | 35.72 | 5,529,835 | +0.30(+0.86%) |
Nov 26, 2007 | 36.04 | 36.49 | 35.34 | 35.42 | 4,527,604 | -0.63(-1.74%) |
Nov 23, 2007 | 35.49 | 36.15 | 35.01 | 36.04 | 2,230,366 | +0.86(+2.44%) |
Nov 21, 2007 | 35.56 | 35.97 | 35.12 | 35.19 | 6,665,539 | -0.74(-2.06%) |
Nov 20, 2007 | 35.43 | 36.59 | 35.25 | 35.93 | 6,994,576 | +0.49(+1.38%) |
Nov 19, 2007 | 36.08 | 36.12 | 35.08 | 35.44 | 6,406,619 | -0.80(-2.20%) |
Nov 16, 2007 | 36.59 | 36.78 | 35.66 | 36.24 | 5,984,520 | -0.04(-0.11%) |
Nov 15, 2007 | 36.57 | 36.70 | 36.11 | 36.28 | 5,598,899 | -0.36(-0.99%) |
Nov 14, 2007 | 36.91 | 37.38 | 36.37 | 36.64 | 5,931,333 | -0.01(-0.04%) |
Nov 13, 2007 | 35.93 | 36.72 | 35.52 | 36.65 | 6,010,699 | +0.94(+2.62%) |
Nov 12, 2007 | 35.97 | 36.39 | 35.63 | 35.72 | 5,863,282 | -0.40(-1.11%) |
Nov 09, 2007 | 36.10 | 36.51 | 35.78 | 36.12 | 6,179,265 | -0.39(-1.07%) |
Nov 08, 2007 | 36.42 | 36.64 | 35.79 | 36.51 | 7,598,723 | +0.26(+0.73%) |
Nov 07, 2007 | 35.60 | 36.77 | 35.45 | 36.24 | 8,424,347 | +0.46(+1.29%) |
Nov 06, 2007 | 34.28 | 36.09 | 34.28 | 35.78 | 7,346,125 | +1.81(+5.34%) |
Nov 05, 2007 | 34.03 | 34.67 | 33.67 | 33.97 | 5,237,629 | -0.20(-0.58%) |
Nov 02, 2007 | 34.60 | 34.80 | 33.55 | 34.17 | 5,557,843 | +0.32(+0.95%) |
Nov 01, 2007 | 33.72 | 34.47 | 33.72 | 33.84 | 5,923,423 | -0.61(-1.78%) |
Oct 31, 2007 | 33.67 | 34.51 | 33.58 | 34.46 | 4,290,487 | +0.91(+2.71%) |
Oct 30, 2007 | 33.61 | 34.00 | 33.46 | 33.55 | 3,079,506 | -0.42(-1.24%) |
Oct 29, 2007 | 33.92 | 34.08 | 33.28 | 33.97 | 3,650,656 | +0.09(+0.25%) |
Oct 26, 2007 | 33.98 | 34.28 | 33.65 | 33.88 | 3,478,173 | +0.22(+0.65%) |
Oct 25, 2007 | 33.73 | 33.82 | 33.22 | 33.67 | 4,064,190 | +0.05(+0.16%) |
Oct 24, 2007 | 33.57 | 33.98 | 33.04 | 33.61 | 4,880,032 | -0.14(-0.41%) |
Oct 23, 2007 | 33.86 | 33.99 | 33.42 | 33.75 | 3,257,905 | +0.15(+0.45%) |
Oct 22, 2007 | 32.60 | 33.80 | 32.59 | 33.60 | 4,788,405 | +0.31(+0.93%) |
Oct 19, 2007 | 35.06 | 35.21 | 33.04 | 33.29 | 8,755,508 | -2.05(-5.80%) |
Oct 18, 2007 | 34.88 | 35.47 | 34.73 | 35.34 | 3,521,560 | +0.44(+1.27%) |
Oct 17, 2007 | 35.15 | 35.28 | 34.57 | 34.90 | 4,054,008 | +0.18(+0.53%) |
Oct 16, 2007 | 34.86 | 35.06 | 34.54 | 34.71 | 3,531,117 | -0.21(-0.60%) |
Oct 15, 2007 | 35.10 | 35.36 | 34.69 | 34.92 | 4,083,456 | -0.07(-0.21%) |
Oct 12, 2007 | 35.65 | 35.70 | 34.79 | 35.00 | 4,749,722 | -0.51(-1.43%) |
Oct 11, 2007 | 36.20 | 36.45 | 35.41 | 35.50 | 4,556,338 | -0.47(-1.30%) |
Oct 10, 2007 | 36.06 | 36.19 | 35.56 | 35.97 | 3,222,104 | -0.11(-0.31%) |
Oct 09, 2007 | 35.83 | 36.15 | 35.60 | 36.08 | 3,139,397 | +0.33(+0.92%) |
Oct 08, 2007 | 35.86 | 36.03 | 35.46 | 35.75 | 2,789,153 | -0.02(-0.06%) |
Oct 05, 2007 | 35.40 | 36.19 | 35.40 | 35.77 | 3,861,822 | +0.59(+1.69%) |
Oct 04, 2007 | 34.95 | 35.34 | 34.81 | 35.18 | 2,730,748 | +0.28(+0.81%) |
Oct 03, 2007 | 34.98 | 35.08 | 34.65 | 34.90 | 3,576,172 | -0.32(-0.90%) |
Oct 02, 2007 | 35.22 | 35.81 | 35.04 | 35.21 | 3,253,961 | -0.34(-0.95%) |
Oct 01, 2007 | 35.25 | 35.85 | 35.13 | 35.55 | 4,625,935 | +0.47(+1.33%) |
Sep 28, 2007 | 35.26 | 35.35 | 34.85 | 35.08 | 4,763,830 | -0.10(-0.28%) |
Sep 27, 2007 | 34.80 | 35.23 | 34.28 | 35.18 | 7,926,620 | +1.19(+3.49%) |
Sep 26, 2007 | 33.85 | 34.26 | 33.70 | 33.99 | 4,189,191 | +0.36(+1.08%) |
Sep 25, 2007 | 32.86 | 33.75 | 32.75 | 33.63 | 4,182,061 | +0.51(+1.53%) |
Sep 24, 2007 | 32.98 | 33.62 | 32.97 | 33.12 | 3,806,133 | +0.03(+0.10%) |
Sep 21, 2007 | 33.53 | 33.59 | 33.01 | 33.09 | 5,539,471 | -0.11(-0.32%) |
Sep 20, 2007 | 33.60 | 33.76 | 33.20 | 33.20 | 3,875,779 | -0.40(-1.20%) |
Sep 19, 2007 | 33.41 | 33.94 | 33.28 | 33.60 | 5,042,828 | +0.51(+1.55%) |
Sep 18, 2007 | 31.75 | 33.09 | 31.87 | 33.09 | 4,280,514 | +1.33(+4.19%) |
Sep 17, 2007 | 31.99 | 32.12 | 31.65 | 31.75 | 2,700,172 | -0.32(-1.01%) |
Sep 14, 2007 | 31.64 | 32.29 | 31.53 | 32.08 | 3,781,118 | +0.36(+1.14%) |
Sep 13, 2007 | 31.85 | 32.00 | 31.48 | 31.71 | 2,323,434 | +0.14(+0.44%) |
Sep 12, 2007 | 31.43 | 31.83 | 31.37 | 31.58 | 2,934,785 | +0.00(+0.00%) |
Sep 11, 2007 | 31.58 | 31.73 | 31.34 | 31.58 | 3,168,706 | +0.16(+0.52%) |
Sep 10, 2007 | 31.44 | 31.76 | 30.74 | 31.41 | 3,953,601 | +0.18(+0.57%) |
Sep 07, 2007 | 31.45 | 31.79 | 31.11 | 31.23 | 3,803,266 | -0.84(-2.61%) |
Sep 06, 2007 | 32.35 | 32.38 | 31.81 | 32.07 | 3,910,063 | -0.13(-0.39%) |
Sep 05, 2007 | 32.28 | 32.41 | 31.67 | 32.20 | 5,576,031 | -0.48(-1.47%) |
Sep 04, 2007 | 32.64 | 32.89 | 32.38 | 32.68 | 3,679,176 | +0.22(+0.69%) |
Aug 31, 2007 | 32.04 | 32.74 | 31.97 | 32.45 | 4,323,597 | +0.84(+2.65%) |
Aug 30, 2007 | 31.46 | 32.10 | 31.44 | 31.62 | 2,793,855 | -0.19(-0.60%) |
Aug 29, 2007 | 31.13 | 31.85 | 30.93 | 31.81 | 4,377,299 | +0.89(+2.88%) |
Aug 28, 2007 | 31.15 | 31.27 | 30.79 | 30.92 | 6,267,023 | -0.36(-1.14%) |
Aug 27, 2007 | 31.58 | 31.63 | 31.23 | 31.27 | 2,708,327 | -0.22(-0.71%) |
Aug 24, 2007 | 30.61 | 31.54 | 30.49 | 31.50 | 3,912,945 | +1.02(+3.35%) |
Aug 23, 2007 | 30.96 | 31.15 | 30.23 | 30.47 | 4,077,540 | -0.48(-1.55%) |
Aug 22, 2007 | 30.76 | 31.04 | 29.97 | 30.96 | 5,252,151 | +0.65(+2.13%) |
Aug 21, 2007 | 31.07 | 31.18 | 30.19 | 30.31 | 7,110,626 | -0.76(-2.44%) |
Aug 20, 2007 | 29.99 | 31.31 | 29.99 | 31.07 | 5,707,403 | +0.54(+1.77%) |
Aug 17, 2007 | 30.47 | 30.84 | 29.84 | 30.53 | 7,842,426 | +0.59(+1.96%) |
Aug 16, 2007 | 29.60 | 30.22 | 28.46 | 29.94 | 9,171,560 | -0.30(-1.00%) |
Aug 15, 2007 | 30.86 | 31.31 | 30.17 | 30.24 | 5,105,738 | -0.73(-2.36%) |
Aug 14, 2007 | 31.67 | 31.88 | 30.98 | 30.98 | 5,083,490 | -0.74(-2.33%) |
Aug 13, 2007 | 31.73 | 32.25 | 31.09 | 31.71 | 4,873,964 | +0.67(+2.17%) |
Aug 10, 2007 | 29.24 | 31.23 | 29.17 | 31.04 | 6,805,861 | +0.84(+2.77%) |
Aug 09, 2007 | 31.04 | 32.53 | 30.11 | 30.20 | 7,835,448 | -1.81(-5.66%) |
Aug 08, 2007 | 32.15 | 32.70 | 31.84 | 32.02 | 5,326,939 | +0.10(+0.31%) |
Aug 07, 2007 | 31.09 | 32.13 | 30.98 | 31.92 | 6,942,694 | +0.20(+0.64%) |
Aug 06, 2007 | 31.24 | 31.75 | 30.78 | 31.71 | 5,270,355 | +0.77(+2.49%) |
Aug 03, 2007 | 31.15 | 31.40 | 30.86 | 30.94 | 5,104,396 | -0.46(-1.47%) |
Aug 02, 2007 | 32.11 | 32.11 | 31.13 | 31.40 | 5,716,975 | -0.16(-0.50%) |
Aug 01, 2007 | 30.98 | 31.63 | 30.86 | 31.56 | 5,715,291 | +0.53(+1.72%) |
Jul 31, 2007 | 31.44 | 32.46 | 30.98 | 31.03 | 5,967,264 | -0.53(-1.69%) |
Jul 30, 2007 | 31.03 | 31.65 | 30.94 | 31.56 | 5,868,792 | +0.47(+1.51%) |
Jul 27, 2007 | 31.97 | 31.97 | 31.09 | 31.09 | 6,568,735 | -0.71(-2.24%) |
Jul 26, 2007 | 32.14 | 32.88 | 31.33 | 31.81 | 7,966,467 | -0.57(-1.75%) |
Jul 25, 2007 | 32.79 | 32.93 | 31.94 | 32.37 | 4,460,917 | -0.04(-0.12%) |
Jul 24, 2007 | 32.85 | 33.05 | 32.38 | 32.41 | 4,509,596 | -0.70(-2.11%) |
Jul 23, 2007 | 33.11 | 33.44 | 33.01 | 33.11 | 3,364,550 | +0.19(+0.58%) |
Jul 20, 2007 | 33.35 | 33.36 | 32.46 | 32.92 | 6,158,949 | -0.50(-1.50%) |
Jul 19, 2007 | 33.23 | 33.67 | 33.12 | 33.42 | 3,817,071 | +0.42(+1.26%) |
Jul 18, 2007 | 33.41 | 33.42 | 32.59 | 33.01 | 4,367,150 | -0.28(-0.83%) |
Jul 17, 2007 | 33.21 | 33.41 | 33.06 | 33.28 | 4,031,435 | +0.18(+0.54%) |
Jul 16, 2007 | 32.80 | 33.35 | 32.74 | 33.10 | 5,446,176 | +0.27(+0.82%) |
Jul 13, 2007 | 32.66 | 32.91 | 32.51 | 32.83 | 3,247,135 | +0.26(+0.81%) |
Jul 12, 2007 | 31.95 | 32.60 | 31.87 | 32.57 | 4,326,749 | +0.70(+2.19%) |
Jul 11, 2007 | 31.46 | 32.18 | 31.45 | 31.87 | 4,952,241 | +0.50(+1.60%) |
Jul 10, 2007 | 31.61 | 31.90 | 31.11 | 31.37 | 6,135,955 | -0.61(-1.92%) |
Jul 09, 2007 | 31.85 | 32.21 | 31.81 | 31.98 | 3,657,012 | +0.30(+0.94%) |
Jul 06, 2007 | 31.56 | 31.75 | 31.34 | 31.69 | 2,920,828 | +0.26(+0.84%) |
Jul 05, 2007 | 31.52 | 31.63 | 31.20 | 31.42 | 2,150,193 | -0.09(-0.29%) |
Jul 03, 2007 | 31.38 | 31.59 | 31.31 | 31.52 | 1,349,066 | +0.22(+0.72%) |
Jul 02, 2007 | 30.98 | 31.29 | 30.81 | 31.29 | 4,028,659 | +0.44(+1.43%) |
Jun 29, 2007 | 31.23 | 31.46 | 30.60 | 30.85 | 4,691,302 | -0.35(-1.12%) |
Jun 28, 2007 | 31.05 | 31.38 | 30.96 | 31.20 | 3,079,355 | +0.03(+0.11%) |
Jun 27, 2007 | 31.01 | 31.19 | 30.81 | 31.17 | 4,516,104 | -0.24(-0.76%) |
Jun 26, 2007 | 31.61 | 31.76 | 31.20 | 31.40 | 3,437,208 | +0.02(+0.06%) |
Jun 25, 2007 | 32.02 | 32.08 | 31.21 | 31.38 | 3,192,958 | -0.09(-0.27%) |
Jun 22, 2007 | 31.58 | 31.88 | 31.27 | 31.47 | 5,997,149 | -0.24(-0.75%) |
Jun 21, 2007 | 31.67 | 32.00 | 31.51 | 31.71 | 4,058,609 | +0.03(+0.10%) |
Jun 20, 2007 | 32.92 | 32.92 | 31.67 | 31.67 | 4,538,252 | -0.70(-2.16%) |
Jun 19, 2007 | 32.21 | 32.43 | 32.10 | 32.37 | 3,760,335 | +0.07(+0.22%) |
Jun 18, 2007 | 32.05 | 32.55 | 32.01 | 32.30 | 4,188,280 | +0.20(+0.62%) |
Jun 15, 2007 | 31.93 | 32.27 | 31.63 | 32.10 | 5,630,036 | +0.18(+0.58%) |
Jun 14, 2007 | 31.78 | 32.19 | 31.76 | 31.92 | 3,776,112 | +0.14(+0.44%) |
Jun 13, 2007 | 31.14 | 31.81 | 31.08 | 31.78 | 4,000,931 | +0.71(+2.29%) |
Jun 12, 2007 | 31.51 | 31.61 | 31.05 | 31.07 | 3,324,957 | -0.51(-1.61%) |
Jun 11, 2007 | 31.44 | 31.88 | 31.22 | 31.58 | 3,932,386 | +0.14(+0.44%) |
Jun 08, 2007 | 31.01 | 31.45 | 30.76 | 31.44 | 4,268,075 | +0.43(+1.38%) |
Jun 07, 2007 | 31.49 | 31.62 | 30.94 | 31.01 | 4,550,388 | -0.61(-1.94%) |
Jun 06, 2007 | 31.88 | 31.92 | 31.46 | 31.62 | 4,076,478 | -0.26(-0.81%) |
Jun 05, 2007 | 31.63 | 32.22 | 31.55 | 31.88 | 3,788,248 | +0.01(+0.02%) |
Jun 04, 2007 | 32.17 | 32.22 | 31.70 | 31.87 | 2,867,733 | -0.30(-0.92%) |
Jun 01, 2007 | 31.94 | 32.46 | 31.94 | 32.17 | 3,172,043 | +0.23(+0.72%) |
May 31, 2007 | 31.90 | 32.20 | 31.77 | 31.94 | 5,019,747 | +0.33(+1.04%) |
May 30, 2007 | 31.20 | 31.65 | 31.05 | 31.61 | 5,187,376 | +0.41(+1.31%) |
May 29, 2007 | 31.28 | 31.41 | 31.04 | 31.20 | 3,016,096 | +0.04(+0.13%) |
May 25, 2007 | 31.11 | 31.25 | 31.05 | 31.16 | 2,794,614 | +0.16(+0.53%) |
May 24, 2007 | 31.09 | 31.46 | 30.86 | 31.00 | 4,936,312 | -0.09(-0.30%) |
May 23, 2007 | 30.55 | 31.46 | 30.49 | 31.09 | 6,082,452 | +0.76(+2.52%) |
May 22, 2007 | 30.37 | 30.58 | 30.21 | 30.32 | 2,951,927 | -0.11(-0.37%) |
May 21, 2007 | 30.26 | 30.53 | 30.22 | 30.44 | 3,348,365 | +0.16(+0.54%) |
May 18, 2007 | 30.31 | 30.59 | 29.95 | 30.27 | 3,645,498 | +0.06(+0.20%) |
May 17, 2007 | 30.32 | 30.38 | 30.10 | 30.21 | 2,499,558 | -0.19(-0.63%) |
May 16, 2007 | 30.17 | 30.40 | 30.09 | 30.40 | 3,001,077 | +0.23(+0.76%) |
May 15, 2007 | 30.16 | 30.50 | 30.08 | 30.17 | 4,096,350 | -0.05(-0.15%) |
May 14, 2007 | 30.42 | 30.76 | 30.10 | 30.22 | 2,964,973 | -0.20(-0.67%) |
May 11, 2007 | 30.16 | 30.44 | 30.11 | 30.42 | 3,589,307 | +0.27(+0.90%) |
May 10, 2007 | 30.71 | 30.88 | 30.13 | 30.15 | 5,567,234 | -0.56(-1.82%) |
May 09, 2007 | 30.59 | 30.85 | 30.47 | 30.71 | 5,260,192 | -0.07(-0.21%) |
May 08, 2007 | 30.95 | 31.15 | 30.76 | 30.78 | 4,470,057 | -0.04(-0.13%) |
May 07, 2007 | 30.89 | 31.14 | 30.73 | 30.82 | 6,865,039 | -0.07(-0.23%) |
May 04, 2007 | 30.76 | 31.27 | 30.72 | 30.89 | 3,868,210 | +0.13(+0.41%) |
May 03, 2007 | 30.69 | 30.82 | 30.60 | 30.76 | 4,476,814 | +0.14(+0.47%) |
May 02, 2007 | 30.32 | 30.82 | 30.15 | 30.62 | 5,323,108 | +0.24(+0.78%) |
May 01, 2007 | 30.65 | 30.88 | 29.91 | 30.38 | 8,170,074 | -0.59(-1.92%) |
Apr 30, 2007 | 31.62 | 31.62 | 30.92 | 30.98 | 6,829,626 | -0.59(-1.86%) |
Apr 27, 2007 | 31.05 | 31.67 | 31.04 | 31.56 | 7,182,840 | +0.27(+0.86%) |
Apr 26, 2007 | 30.39 | 31.32 | 30.33 | 31.29 | 8,602,546 | +1.33(+4.44%) |
Apr 25, 2007 | 29.89 | 30.01 | 29.69 | 29.96 | 3,625,462 | +0.24(+0.80%) |
Apr 24, 2007 | 29.66 | 29.92 | 29.57 | 29.72 | 3,183,964 | +0.06(+0.20%) |
Apr 23, 2007 | 29.66 | 29.86 | 29.59 | 29.66 | 3,095,887 | +0.03(+0.09%) |
Apr 20, 2007 | 29.63 | 29.86 | 29.33 | 29.64 | 6,022,153 | +0.34(+1.15%) |
Apr 19, 2007 | 29.63 | 29.63 | 29.14 | 29.30 | 3,707,695 | -0.03(-0.09%) |
Apr 18, 2007 | 29.10 | 29.41 | 29.00 | 29.33 | 4,467,863 | +0.08(+0.27%) |
Apr 17, 2007 | 28.85 | 29.37 | 28.75 | 29.25 | 5,196,326 | +0.38(+1.32%) |
Apr 16, 2007 | 28.68 | 28.88 | 28.51 | 28.87 | 4,474,505 | +0.38(+1.32%) |
Apr 13, 2007 | 28.17 | 28.87 | 28.17 | 28.49 | 5,653,190 | +0.41(+1.46%) |
Apr 12, 2007 | 28.13 | 28.14 | 27.59 | 28.08 | 5,697,295 | +0.49(+1.79%) |
Apr 11, 2007 | 28.09 | 28.16 | 27.57 | 27.59 | 4,023,604 | -0.51(-1.81%) |
Apr 10, 2007 | 28.05 | 28.18 | 27.90 | 28.09 | 3,272,003 | -0.07(-0.23%) |
Apr 09, 2007 | 28.17 | 28.37 | 28.10 | 28.16 | 1,727,709 | -0.06(-0.21%) |
Apr 05, 2007 | 28.02 | 28.22 | 27.92 | 28.22 | 2,647,292 | +0.07(+0.23%) |
Apr 04, 2007 | 28.25 | 28.28 | 28.10 | 28.15 | 2,858,636 | -0.05(-0.16%) |
Apr 03, 2007 | 28.24 | 28.40 | 28.17 | 28.20 | 3,054,106 | +0.05(+0.16%) |
Apr 02, 2007 | 28.40 | 28.54 | 28.04 | 28.15 | 3,579,700 | -0.25(-0.88%) |
Mar 30, 2007 | 28.25 | 28.53 | 27.92 | 28.40 | 4,362,280 | +0.13(+0.44%) |
Mar 29, 2007 | 28.23 | 28.91 | 28.09 | 28.28 | 3,211,942 | +0.16(+0.56%) |
Mar 28, 2007 | 28.25 | 28.25 | 27.94 | 28.12 | 3,953,904 | -0.16(-0.58%) |
Mar 27, 2007 | 28.61 | 28.61 | 28.15 | 28.29 | 5,429,944 | -0.37(-1.29%) |
Mar 26, 2007 | 28.90 | 28.93 | 28.44 | 28.66 | 2,355,256 | -0.28(-0.98%) |
Mar 23, 2007 | 28.91 | 29.42 | 28.71 | 28.94 | 2,031,620 | +0.03(+0.11%) |
Mar 22, 2007 | 29.58 | 29.66 | 28.71 | 28.91 | 2,762,605 | -0.20(-0.68%) |
Mar 21, 2007 | 28.68 | 29.14 | 28.55 | 29.10 | 3,969,833 | +0.72(+2.53%) |
Mar 20, 2007 | 28.24 | 28.39 | 28.14 | 28.39 | 3,543,101 | +0.09(+0.33%) |
Mar 19, 2007 | 28.08 | 28.33 | 28.06 | 28.29 | 2,780,809 | +0.45(+1.63%) |
Mar 16, 2007 | 28.02 | 28.16 | 27.52 | 27.84 | 5,272,328 | -0.11(-0.38%) |
Mar 15, 2007 | 28.08 | 28.17 | 27.84 | 27.94 | 3,785,366 | -0.13(-0.47%) |
Mar 14, 2007 | 28.66 | 28.19 | 27.59 | 28.08 | 3,954,056 | +0.25(+0.90%) |
Mar 13, 2007 | 28.66 | 28.54 | 27.82 | 27.82 | 4,055,846 | -0.84(-2.92%) |
Mar 12, 2007 | 28.64 | 28.77 | 28.52 | 28.66 | 2,731,052 | -0.01(-0.05%) |
Mar 09, 2007 | 28.64 | 28.87 | 28.53 | 28.68 | 4,520,503 | +0.36(+1.28%) |
Mar 08, 2007 | 28.19 | 28.48 | 27.90 | 28.31 | 3,892,162 | +0.25(+0.89%) |
Mar 07, 2007 | 27.95 | 28.25 | 27.90 | 28.06 | 3,234,999 | -0.03(-0.12%) |
Mar 06, 2007 | 27.79 | 28.27 | 27.79 | 28.09 | 4,708,763 | +0.34(+1.21%) |
Mar 05, 2007 | 27.62 | 28.19 | 27.62 | 27.76 | 4,466,953 | -0.28(-1.01%) |
Mar 02, 2007 | 28.33 | 28.47 | 27.94 | 28.04 | 4,297,656 | -0.28(-1.00%) |
Mar 01, 2007 | 28.41 | 28.41 | 27.20 | 28.33 | 5,748,284 | -0.05(-0.19%) |
Feb 28, 2007 | 28.68 | 28.89 | 28.31 | 28.38 | 6,175,700 | -0.32(-1.10%) |
Feb 27, 2007 | 29.63 | 29.64 | 28.17 | 28.69 | 5,741,687 | -1.04(-3.48%) |
Feb 26, 2007 | 29.84 | 29.97 | 29.61 | 29.73 | 2,916,652 | -0.14(-0.46%) |
Feb 23, 2007 | 29.74 | 30.01 | 29.53 | 29.87 | 2,532,477 | +0.02(+0.07%) |
Feb 22, 2007 | 29.89 | 30.05 | 29.62 | 29.85 | 2,408,841 | -0.12(-0.40%) |
Feb 21, 2007 | 29.93 | 29.97 | 29.66 | 29.97 | 3,219,374 | -0.03(-0.11%) |
Feb 20, 2007 | 30.38 | 30.38 | 29.57 | 30.00 | 2,692,975 | +0.13(+0.42%) |
Feb 16, 2007 | 29.86 | 30.03 | 29.73 | 29.87 | 2,750,166 | -0.15(-0.50%) |
Feb 15, 2007 | 30.13 | 30.18 | 29.94 | 30.03 | 2,789,760 | -0.16(-0.55%) |
Feb 14, 2007 | 29.26 | 30.29 | 29.26 | 30.19 | 5,564,846 | +0.77(+2.62%) |
Feb 13, 2007 | 29.40 | 29.49 | 29.26 | 29.42 | 3,534,075 | +0.15(+0.52%) |
Feb 12, 2007 | 29.30 | 29.39 | 29.18 | 29.27 | 3,413,496 | +0.06(+0.20%) |
Feb 09, 2007 | 29.41 | 29.52 | 29.04 | 29.21 | 4,236,824 | -0.26(-0.87%) |
Feb 08, 2007 | 29.53 | 29.60 | 29.29 | 29.47 | 3,815,099 | -0.05(-0.18%) |
Feb 07, 2007 | 29.25 | 29.60 | 29.18 | 29.52 | 4,166,587 | -0.22(-0.75%) |
Feb 06, 2007 | 29.99 | 30.00 | 29.28 | 29.74 | 4,808,885 | -0.28(-0.92%) |
Feb 05, 2007 | 29.71 | 30.18 | 29.65 | 30.02 | 4,305,544 | +0.22(+0.75%) |
Feb 02, 2007 | 30.24 | 30.24 | 29.65 | 29.80 | 4,516,711 | -0.22(-0.72%) |
Feb 01, 2007 | 29.76 | 30.03 | 29.76 | 30.01 | 3,037,941 | +0.37(+1.25%) |
Jan 31, 2007 | 29.09 | 29.70 | 29.02 | 29.64 | 3,660,972 | +0.54(+1.86%) |
Jan 30, 2007 | 29.01 | 29.17 | 28.87 | 29.10 | 3,335,879 | +0.05(+0.16%) |
Jan 29, 2007 | 28.86 | 29.14 | 28.73 | 29.06 | 3,413,701 | +0.16(+0.55%) |
Jan 26, 2007 | 29.02 | 29.10 | 28.80 | 28.90 | 4,135,489 | -0.11(-0.39%) |
Jan 25, 2007 | 29.31 | 29.44 | 29.00 | 29.01 | 4,980,912 | -0.36(-1.23%) |
Jan 24, 2007 | 29.48 | 29.56 | 29.27 | 29.37 | 3,482,269 | +0.05(+0.18%) |
Jan 23, 2007 | 29.19 | 29.44 | 29.12 | 29.32 | 3,181,904 | +0.23(+0.79%) |
Jan 22, 2007 | 29.22 | 29.33 | 29.04 | 29.09 | 2,643,976 | -0.18(-0.63%) |
Jan 19, 2007 | 29.40 | 29.50 | 29.14 | 29.27 | 3,439,793 | -0.10(-0.34%) |
Jan 18, 2007 | 29.33 | 29.80 | 29.31 | 29.37 | 5,226,818 | +0.03(+0.11%) |
Jan 17, 2007 | 29.20 | 29.70 | 29.10 | 29.34 | 4,375,023 | +0.18(+0.63%) |
Jan 16, 2007 | 29.16 | 29.37 | 28.97 | 29.16 | 3,047,953 | +0.12(+0.41%) |
Jan 12, 2007 | 29.06 | 29.29 | 28.93 | 29.04 | 3,381,237 | +0.17(+0.59%) |
Jan 11, 2007 | 28.84 | 29.00 | 28.69 | 28.87 | 4,422,505 | +0.13(+0.46%) |
Jan 10, 2007 | 29.22 | 29.41 | 28.50 | 28.73 | 3,752,902 | -0.22(-0.75%) |
Jan 09, 2007 | 29.00 | 29.24 | 28.62 | 28.95 | 3,904,905 | +0.01(+0.02%) |
Jan 08, 2007 | 28.53 | 29.03 | 28.42 | 28.95 | 2,752,593 | +0.28(+0.99%) |
Jan 05, 2007 | 28.68 | 28.82 | 28.46 | 28.66 | 2,808,874 | -0.25(-0.87%) |
Jan 04, 2007 | 28.91 | 28.99 | 28.62 | 28.91 | 2,785,967 | +0.00(+0.00%) |
Jan 03, 2007 | 29.08 | 29.58 | 28.71 | 28.91 | 4,292,650 | -0.15(-0.52%) |
Dec 29, 2006 | 29.18 | 29.33 | 29.00 | 29.06 | 2,175,224 | -0.11(-0.36%) |
Dec 28, 2006 | 29.35 | 29.38 | 29.16 | 29.17 | 1,918,547 | -0.17(-0.58%) |
Dec 27, 2006 | 29.26 | 29.43 | 29.00 | 29.34 | 2,686,755 | +0.08(+0.27%) |
Dec 26, 2006 | 29.02 | 29.29 | 28.97 | 29.26 | 1,513,509 | +0.23(+0.79%) |
Dec 22, 2006 | 29.40 | 29.40 | 29.03 | 29.03 | 3,477,870 | -0.22(-0.77%) |
Dec 21, 2006 | 29.20 | 29.33 | 29.09 | 29.26 | 6,657,499 | +0.09(+0.29%) |
Dec 20, 2006 | 28.62 | 29.26 | 28.58 | 29.17 | 8,137,786 | +0.76(+2.67%) |
Dec 19, 2006 | 27.85 | 28.49 | 27.79 | 28.41 | 5,942,841 | +0.42(+1.48%) |
Dec 18, 2006 | 27.73 | 28.12 | 27.65 | 28.00 | 6,884,897 | +0.16(+0.57%) |
Dec 15, 2006 | 28.35 | 28.35 | 27.73 | 27.84 | 8,436,180 | -0.51(-1.79%) |
Dec 14, 2006 | 28.34 | 28.48 | 28.15 | 28.35 | 4,317,074 | -0.01(-0.05%) |
Dec 13, 2006 | 28.55 | 28.66 | 28.33 | 28.36 | 3,978,176 | +0.03(+0.09%) |
Dec 12, 2006 | 28.34 | 28.45 | 28.19 | 28.33 | 5,711,499 | +14.20(+100.51%) |
Dec 11, 2006 | 14.19 | 14.21 | 14.09 | 14.13 | 4,014,584 | -0.06(-0.43%) |
Dec 08, 2006 | 14.24 | 14.34 | 14.13 | 14.19 | 3,575,261 | -0.02(-0.12%) |
Dec 07, 2006 | 14.32 | 14.44 | 14.16 | 14.21 | 4,910,827 | -0.01(-0.08%) |
Dec 06, 2006 | 14.33 | 14.33 | 14.15 | 14.22 | 5,335,283 | -0.09(-0.61%) |
Dec 05, 2006 | 14.26 | 14.31 | 14.15 | 14.31 | 6,259,135 | +0.28(+1.99%) |
Dec 04, 2006 | 14.14 | 14.14 | 13.97 | 14.03 | 7,446,338 | -0.01(-0.11%) |