Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 34.75 | 34.92 | 33.80 | 34.14 | 1,904,372 | -0.39(-1.14%) |
Nov 29, 2007 | 34.37 | 34.65 | 34.24 | 34.53 | 792,050 | +0.00(+0.00%) |
Nov 28, 2007 | 34.01 | 34.54 | 34.00 | 34.53 | 1,210,971 | +0.60(+1.77%) |
Nov 27, 2007 | 33.69 | 34.17 | 33.46 | 33.93 | 1,965,967 | +0.35(+1.03%) |
Nov 26, 2007 | 33.81 | 34.45 | 33.56 | 33.58 | 1,878,939 | -0.29(-0.86%) |
Nov 23, 2007 | 33.71 | 33.91 | 33.36 | 33.88 | 374,530 | +0.32(+0.97%) |
Nov 21, 2007 | 33.48 | 33.91 | 33.03 | 33.55 | 1,402,591 | -0.02(-0.05%) |
Nov 20, 2007 | 33.78 | 34.11 | 32.98 | 33.57 | 1,472,081 | -0.23(-0.68%) |
Nov 19, 2007 | 33.96 | 34.84 | 33.53 | 33.80 | 2,259,597 | -0.14(-0.42%) |
Nov 16, 2007 | 34.31 | 34.51 | 33.65 | 33.94 | 2,825,022 | -0.21(-0.62%) |
Nov 15, 2007 | 34.04 | 34.58 | 33.95 | 34.15 | 1,536,475 | -0.09(-0.28%) |
Nov 14, 2007 | 34.55 | 34.67 | 34.11 | 34.25 | 1,244,201 | -0.29(-0.85%) |
Nov 13, 2007 | 34.10 | 34.55 | 33.74 | 34.54 | 2,440,798 | +0.66(+1.93%) |
Nov 12, 2007 | 34.59 | 34.59 | 33.69 | 33.88 | 2,089,706 | +0.88(+2.68%) |
Nov 09, 2007 | 32.38 | 33.39 | 32.33 | 33.00 | 2,423,451 | +0.22(+0.67%) |
Nov 08, 2007 | 33.39 | 33.58 | 31.94 | 32.78 | 2,364,861 | -0.58(-1.73%) |
Nov 07, 2007 | 34.14 | 34.40 | 33.33 | 33.35 | 1,853,957 | -1.22(-3.54%) |
Nov 06, 2007 | 34.42 | 34.70 | 33.94 | 34.58 | 1,145,826 | +0.11(+0.32%) |
Nov 05, 2007 | 33.91 | 34.73 | 33.91 | 34.47 | 1,942,092 | -0.03(-0.09%) |
Nov 02, 2007 | 35.67 | 35.67 | 34.14 | 34.50 | 3,326,944 | -1.02(-2.87%) |
Nov 01, 2007 | 36.23 | 36.36 | 35.45 | 35.52 | 1,202,166 | -0.88(-2.41%) |
Oct 31, 2007 | 35.96 | 36.46 | 35.14 | 36.40 | 1,615,708 | +0.57(+1.59%) |
Oct 30, 2007 | 35.86 | 36.21 | 35.78 | 35.83 | 1,030,103 | -0.12(-0.33%) |
Oct 29, 2007 | 36.05 | 36.13 | 35.85 | 35.94 | 1,368,153 | -0.03(-0.09%) |
Oct 26, 2007 | 36.90 | 36.90 | 35.44 | 35.98 | 2,589,691 | -0.53(-1.45%) |
Oct 25, 2007 | 37.97 | 38.30 | 36.50 | 36.51 | 5,305,493 | -0.34(-0.92%) |
Oct 24, 2007 | 37.12 | 37.21 | 36.83 | 36.85 | 3,862,760 | -0.36(-0.96%) |
Oct 23, 2007 | 37.56 | 37.56 | 36.97 | 37.20 | 1,786,221 | +0.02(+0.04%) |
Oct 22, 2007 | 36.62 | 37.51 | 36.47 | 37.18 | 2,738,205 | +0.26(+0.71%) |
Oct 19, 2007 | 37.12 | 37.34 | 36.77 | 36.92 | 1,663,282 | -0.31(-0.83%) |
Oct 18, 2007 | 37.26 | 37.54 | 37.08 | 37.23 | 1,129,112 | -0.04(-0.11%) |
Oct 17, 2007 | 37.65 | 37.65 | 36.74 | 37.27 | 3,546,107 | +0.05(+0.13%) |
Oct 16, 2007 | 37.22 | 37.29 | 36.92 | 37.22 | 2,171,370 | -0.06(-0.15%) |
Oct 15, 2007 | 37.91 | 37.96 | 37.03 | 37.28 | 2,805,815 | -0.52(-1.38%) |
Oct 12, 2007 | 37.48 | 38.15 | 37.41 | 37.80 | 1,454,628 | +0.57(+1.53%) |
Oct 11, 2007 | 37.19 | 38.14 | 37.07 | 37.23 | 2,698,196 | +0.07(+0.19%) |
Oct 10, 2007 | 37.54 | 37.54 | 36.98 | 37.16 | 4,381,230 | -0.41(-1.09%) |
Oct 09, 2007 | 36.63 | 37.76 | 36.49 | 37.57 | 2,066,283 | +1.11(+3.05%) |
Oct 08, 2007 | 36.37 | 36.50 | 36.28 | 36.46 | 1,240,529 | -0.02(-0.06%) |
Oct 05, 2007 | 35.53 | 36.77 | 35.47 | 36.48 | 4,330,966 | +1.21(+3.43%) |
Oct 04, 2007 | 35.07 | 35.27 | 34.93 | 35.27 | 2,561,837 | +0.33(+0.95%) |
Oct 03, 2007 | 34.75 | 35.19 | 34.52 | 34.94 | 4,736,752 | -0.14(-0.41%) |
Oct 02, 2007 | 34.98 | 35.16 | 34.84 | 35.08 | 1,614,284 | +0.10(+0.29%) |
Oct 01, 2007 | 35.31 | 35.38 | 34.81 | 34.98 | 3,437,475 | -0.06(-0.18%) |
Sep 28, 2007 | 35.27 | 35.42 | 34.78 | 35.04 | 1,406,896 | -0.37(-1.05%) |
Sep 27, 2007 | 35.63 | 35.74 | 35.32 | 35.42 | 1,159,625 | -0.01(-0.02%) |
Sep 26, 2007 | 35.51 | 35.72 | 35.27 | 35.42 | 2,367,363 | +0.19(+0.54%) |
Sep 25, 2007 | 34.76 | 35.28 | 34.75 | 35.23 | 2,719,593 | +0.26(+0.75%) |
Sep 24, 2007 | 35.46 | 35.61 | 34.88 | 34.97 | 1,912,831 | -0.66(-1.86%) |
Sep 21, 2007 | 36.40 | 36.49 | 35.64 | 35.64 | 2,875,957 | -0.69(-1.89%) |
Sep 20, 2007 | 36.34 | 36.49 | 36.12 | 36.32 | 1,654,926 | -0.09(-0.24%) |
Sep 19, 2007 | 35.75 | 36.57 | 35.52 | 36.41 | 3,592,953 | +0.81(+2.29%) |
Sep 18, 2007 | 35.31 | 35.62 | 34.76 | 35.60 | 2,670,215 | +0.48(+1.37%) |
Sep 17, 2007 | 36.28 | 36.28 | 35.02 | 35.12 | 3,460,265 | -1.45(-3.95%) |
Sep 14, 2007 | 35.87 | 36.63 | 35.72 | 36.56 | 1,545,154 | +0.41(+1.14%) |
Sep 13, 2007 | 36.37 | 36.37 | 35.96 | 36.15 | 1,204,952 | +0.09(+0.26%) |
Sep 12, 2007 | 35.49 | 36.50 | 35.49 | 36.06 | 1,724,941 | +0.53(+1.49%) |
Sep 11, 2007 | 35.13 | 35.53 | 34.38 | 35.53 | 2,519,929 | +0.23(+0.65%) |
Sep 10, 2007 | 35.07 | 35.79 | 35.04 | 35.30 | 3,003,201 | -0.18(-0.51%) |
Sep 07, 2007 | 36.35 | 36.86 | 35.45 | 35.48 | 2,528,918 | -1.66(-4.47%) |
Sep 06, 2007 | 37.36 | 37.36 | 36.48 | 37.14 | 2,261,390 | -0.77(-2.04%) |
Sep 05, 2007 | 37.67 | 38.03 | 37.47 | 37.91 | 10,018,310 | -0.13(-0.35%) |
Sep 04, 2007 | 37.77 | 38.31 | 37.56 | 38.05 | 1,714,939 | +0.61(+1.62%) |
Aug 31, 2007 | 37.52 | 37.59 | 36.97 | 37.44 | 776,122 | +0.35(+0.94%) |
Aug 30, 2007 | 37.00 | 37.52 | 36.84 | 37.09 | 646,473 | -0.19(-0.51%) |
Aug 29, 2007 | 36.98 | 37.42 | 36.79 | 37.28 | 780,933 | +0.56(+1.53%) |
Aug 28, 2007 | 37.56 | 37.66 | 36.64 | 36.72 | 739,911 | -0.99(-2.62%) |
Aug 27, 2007 | 37.99 | 38.18 | 37.61 | 37.71 | 414,143 | -0.37(-0.97%) |
Aug 24, 2007 | 37.63 | 38.08 | 37.52 | 38.08 | 1,078,215 | +0.36(+0.96%) |
Aug 23, 2007 | 38.11 | 38.35 | 37.64 | 37.71 | 1,649,481 | -0.24(-0.64%) |
Aug 22, 2007 | 38.70 | 38.89 | 37.86 | 37.96 | 1,402,844 | -0.23(-0.60%) |
Aug 21, 2007 | 37.91 | 38.55 | 37.90 | 38.19 | 1,778,862 | +0.22(+0.58%) |
Aug 20, 2007 | 37.96 | 38.41 | 37.37 | 37.97 | 1,021,113 | +0.01(+0.02%) |
Aug 17, 2007 | 37.12 | 38.44 | 36.24 | 37.96 | 2,588,187 | +0.80(+2.15%) |
Aug 16, 2007 | 36.51 | 37.39 | 34.44 | 37.16 | 3,248,018 | +0.06(+0.15%) |
Aug 15, 2007 | 38.13 | 38.84 | 36.93 | 37.11 | 1,520,413 | -0.99(-2.59%) |
Aug 14, 2007 | 39.10 | 39.27 | 38.04 | 38.09 | 1,069,985 | -0.96(-2.47%) |
Aug 13, 2007 | 39.33 | 40.20 | 38.91 | 39.06 | 1,386,131 | -0.08(-0.20%) |
Aug 10, 2007 | 39.17 | 39.67 | 37.60 | 39.14 | 1,518,186 | -0.13(-0.32%) |
Aug 09, 2007 | 39.49 | 40.60 | 39.26 | 39.26 | 2,620,204 | -0.86(-2.15%) |
Aug 08, 2007 | 39.67 | 42.05 | 39.46 | 40.12 | 2,959,394 | +0.78(+1.99%) |
Aug 07, 2007 | 38.72 | 39.89 | 38.36 | 39.34 | 3,260,636 | -0.06(-0.16%) |
Aug 06, 2007 | 39.26 | 39.77 | 38.38 | 39.40 | 2,701,834 | +0.06(+0.16%) |
Aug 03, 2007 | 39.47 | 39.91 | 39.25 | 39.34 | 2,146,428 | -0.57(-1.42%) |
Aug 02, 2007 | 39.50 | 40.12 | 39.19 | 39.91 | 1,887,509 | +0.65(+1.65%) |
Aug 01, 2007 | 39.81 | 40.61 | 38.94 | 39.26 | 4,611,847 | +0.06(+0.16%) |
Jul 31, 2007 | 40.42 | 40.71 | 39.19 | 39.20 | 3,228,855 | -0.95(-2.36%) |
Jul 30, 2007 | 40.20 | 40.36 | 39.28 | 40.15 | 3,351,000 | +0.25(+0.63%) |
Jul 27, 2007 | 41.16 | 41.18 | 39.86 | 39.89 | 3,287,188 | -1.52(-3.66%) |
Jul 26, 2007 | 42.89 | 42.89 | 40.70 | 41.41 | 3,012,064 | -1.87(-4.32%) |
Jul 25, 2007 | 42.65 | 44.11 | 42.03 | 43.28 | 2,580,150 | -0.82(-1.86%) |
Jul 24, 2007 | 44.29 | 44.68 | 43.88 | 44.10 | 1,102,281 | -0.35(-0.78%) |
Jul 23, 2007 | 44.35 | 44.76 | 44.30 | 44.45 | 926,029 | +0.03(+0.07%) |
Jul 20, 2007 | 45.34 | 45.34 | 44.27 | 44.42 | 1,128,923 | -0.91(-2.00%) |
Jul 19, 2007 | 44.94 | 45.38 | 44.92 | 45.33 | 743,710 | +0.55(+1.22%) |
Jul 18, 2007 | 44.87 | 45.09 | 44.35 | 44.78 | 957,310 | +0.00(+0.00%) |
Jul 17, 2007 | 45.32 | 45.35 | 44.74 | 44.78 | 1,376,256 | -0.77(-1.68%) |
Jul 16, 2007 | 44.31 | 45.65 | 44.31 | 45.55 | 1,340,942 | +0.58(+1.28%) |
Jul 13, 2007 | 44.73 | 45.18 | 44.70 | 44.97 | 568,228 | +0.25(+0.57%) |
Jul 12, 2007 | 44.38 | 44.72 | 44.06 | 44.72 | 963,885 | +0.55(+1.25%) |
Jul 11, 2007 | 43.57 | 44.38 | 43.51 | 44.17 | 912,481 | +0.59(+1.36%) |
Jul 10, 2007 | 43.99 | 44.07 | 43.54 | 43.57 | 629,254 | -0.47(-1.08%) |
Jul 09, 2007 | 44.43 | 44.66 | 43.83 | 44.05 | 880,702 | -0.42(-0.94%) |
Jul 06, 2007 | 44.41 | 44.65 | 43.96 | 44.47 | 858,039 | -0.06(-0.12%) |
Jul 05, 2007 | 43.35 | 44.65 | 42.95 | 44.52 | 2,109,711 | +1.32(+3.05%) |
Jul 03, 2007 | 43.30 | 43.48 | 43.10 | 43.20 | 309,815 | -0.06(-0.15%) |
Jul 02, 2007 | 42.89 | 43.50 | 42.89 | 43.27 | 1,015,922 | +0.39(+0.92%) |
Jun 29, 2007 | 42.99 | 43.20 | 42.47 | 42.87 | 1,105,816 | -0.28(-0.64%) |
Jun 28, 2007 | 42.79 | 43.42 | 42.71 | 43.15 | 984,137 | +0.17(+0.40%) |
Jun 27, 2007 | 41.86 | 43.16 | 41.54 | 42.97 | 2,050,837 | +1.03(+2.47%) |
Jun 26, 2007 | 42.31 | 42.39 | 41.68 | 41.94 | 1,568,071 | -0.36(-0.86%) |
Jun 25, 2007 | 42.53 | 42.57 | 42.12 | 42.30 | 1,333,215 | -0.19(-0.45%) |
Jun 22, 2007 | 43.23 | 43.30 | 42.34 | 42.49 | 1,913,971 | -0.81(-1.88%) |
Jun 21, 2007 | 43.38 | 43.53 | 43.04 | 43.31 | 998,703 | -0.08(-0.18%) |
Jun 20, 2007 | 43.51 | 43.68 | 43.23 | 43.38 | 1,219,639 | -0.13(-0.29%) |
Jun 19, 2007 | 42.78 | 43.73 | 42.60 | 43.51 | 1,907,387 | +0.72(+1.68%) |
Jun 18, 2007 | 43.05 | 43.09 | 42.63 | 42.79 | 1,131,771 | +0.13(+0.31%) |
Jun 15, 2007 | 43.08 | 43.35 | 42.63 | 42.66 | 1,556,423 | -0.21(-0.50%) |
Jun 14, 2007 | 42.97 | 43.01 | 42.56 | 42.87 | 1,717,218 | -0.17(-0.39%) |
Jun 13, 2007 | 42.10 | 43.04 | 42.09 | 43.04 | 1,745,325 | +1.24(+2.97%) |
Jun 12, 2007 | 41.40 | 42.31 | 41.17 | 41.80 | 1,931,443 | +0.30(+0.72%) |
Jun 11, 2007 | 41.26 | 41.72 | 40.91 | 41.50 | 881,462 | +0.24(+0.57%) |
Jun 08, 2007 | 40.64 | 41.31 | 40.64 | 41.26 | 2,853,801 | -0.35(-0.84%) |
Jun 07, 2007 | 41.99 | 42.04 | 41.60 | 41.61 | 1,482,236 | -0.39(-0.92%) |
Jun 06, 2007 | 42.15 | 42.15 | 41.82 | 41.99 | 1,338,653 | -0.16(-0.37%) |
Jun 05, 2007 | 42.25 | 42.19 | 41.73 | 42.15 | 762,828 | -0.09(-0.22%) |
Jun 04, 2007 | 42.40 | 42.61 | 42.07 | 42.25 | 1,531,734 | -0.33(-0.78%) |
Jun 01, 2007 | 42.62 | 42.73 | 42.45 | 42.58 | 1,730,132 | -0.01(-0.02%) |
May 31, 2007 | 41.24 | 42.89 | 41.18 | 42.59 | 3,411,198 | +1.41(+3.41%) |
May 30, 2007 | 39.70 | 41.18 | 39.40 | 41.18 | 2,312,920 | +1.48(+3.72%) |
May 29, 2007 | 39.63 | 39.76 | 39.41 | 39.70 | 998,450 | +0.11(+0.28%) |
May 25, 2007 | 39.53 | 39.78 | 39.40 | 39.59 | 713,956 | +0.02(+0.06%) |
May 24, 2007 | 39.67 | 39.97 | 39.38 | 39.57 | 1,635,301 | -0.09(-0.24%) |
May 23, 2007 | 39.85 | 39.91 | 39.48 | 39.66 | 2,301,779 | -0.46(-1.14%) |
May 22, 2007 | 40.13 | 40.25 | 39.51 | 40.12 | 1,715,066 | -0.17(-0.43%) |
May 21, 2007 | 40.11 | 40.30 | 40.06 | 40.30 | 1,423,140 | +0.11(+0.28%) |
May 18, 2007 | 39.78 | 40.21 | 39.62 | 40.19 | 1,217,599 | +0.49(+1.23%) |
May 17, 2007 | 39.74 | 40.00 | 39.68 | 39.70 | 995,032 | +0.11(+0.28%) |
May 16, 2007 | 39.72 | 39.72 | 39.36 | 39.59 | 752,572 | -0.13(-0.34%) |
May 15, 2007 | 39.65 | 39.99 | 39.54 | 39.72 | 1,925,366 | +0.09(+0.22%) |
May 14, 2007 | 39.97 | 40.23 | 39.44 | 39.63 | 906,278 | -0.33(-0.83%) |
May 11, 2007 | 39.74 | 40.21 | 39.70 | 39.97 | 1,697,087 | +0.28(+0.72%) |
May 10, 2007 | 39.87 | 40.01 | 39.57 | 39.68 | 1,265,345 | -0.19(-0.48%) |
May 09, 2007 | 39.66 | 39.95 | 39.51 | 39.87 | 1,007,617 | +0.21(+0.52%) |
May 08, 2007 | 39.84 | 39.95 | 39.32 | 39.66 | 1,155,852 | -0.33(-0.83%) |
May 07, 2007 | 40.17 | 40.43 | 39.93 | 40.00 | 666,224 | -0.20(-0.49%) |
May 04, 2007 | 40.17 | 40.30 | 39.58 | 40.19 | 2,655,301 | +0.05(+0.12%) |
May 03, 2007 | 39.89 | 40.24 | 39.54 | 40.15 | 1,219,006 | +0.44(+1.11%) |
May 02, 2007 | 39.93 | 40.16 | 39.66 | 39.70 | 812,712 | -0.27(-0.67%) |
May 01, 2007 | 40.04 | 40.29 | 39.73 | 39.97 | 891,849 | +0.06(+0.16%) |
Apr 30, 2007 | 40.40 | 40.45 | 39.88 | 39.91 | 2,809,457 | -0.47(-1.17%) |
Apr 27, 2007 | 40.80 | 40.80 | 39.89 | 40.38 | 1,713,756 | +0.27(+0.67%) |
Apr 26, 2007 | 39.15 | 40.99 | 39.00 | 40.12 | 4,032,151 | +1.75(+4.57%) |
Apr 25, 2007 | 38.49 | 38.61 | 37.77 | 38.36 | 1,628,591 | +0.03(+0.08%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.12 | 38.33 | 904,125 | -0.32(-0.84%) |
Apr 23, 2007 | 38.50 | 38.97 | 38.45 | 38.65 | 784,478 | +0.07(+0.18%) |
Apr 20, 2007 | 38.86 | 38.97 | 38.39 | 38.58 | 1,172,413 | +0.12(+0.31%) |
Apr 19, 2007 | 39.30 | 39.30 | 38.35 | 38.46 | 751,813 | -0.16(-0.41%) |
Apr 18, 2007 | 38.24 | 38.65 | 38.16 | 38.62 | 754,472 | +0.31(+0.80%) |
Apr 17, 2007 | 37.88 | 38.47 | 37.80 | 38.31 | 667,671 | +0.37(+0.98%) |
Apr 16, 2007 | 37.80 | 38.07 | 37.78 | 37.94 | 709,484 | +0.18(+0.48%) |
Apr 13, 2007 | 37.53 | 37.85 | 37.51 | 37.76 | 1,047,448 | +0.13(+0.34%) |
Apr 12, 2007 | 37.57 | 37.73 | 37.17 | 37.64 | 1,560,221 | -0.15(-0.40%) |
Apr 11, 2007 | 37.83 | 38.20 | 37.72 | 37.79 | 2,098,189 | -0.13(-0.33%) |
Apr 10, 2007 | 37.53 | 37.91 | 37.49 | 37.91 | 647,622 | +0.23(+0.61%) |
Apr 09, 2007 | 37.81 | 37.89 | 37.41 | 37.68 | 724,718 | -0.13(-0.36%) |
Apr 05, 2007 | 37.60 | 37.86 | 37.54 | 37.82 | 908,303 | +0.18(+0.48%) |
Apr 04, 2007 | 37.48 | 37.70 | 37.44 | 37.64 | 1,037,573 | +0.15(+0.40%) |
Apr 03, 2007 | 37.44 | 37.87 | 37.32 | 37.48 | 1,304,721 | +0.09(+0.23%) |
Apr 02, 2007 | 36.73 | 37.57 | 36.05 | 37.40 | 2,354,829 | +1.49(+4.16%) |
Mar 30, 2007 | 35.86 | 36.02 | 35.42 | 35.91 | 1,308,139 | -0.03(-0.09%) |
Mar 29, 2007 | 35.38 | 36.24 | 35.38 | 35.94 | 1,120,123 | -0.10(-0.28%) |
Mar 28, 2007 | 36.18 | 36.81 | 35.64 | 36.04 | 2,033,730 | -0.14(-0.39%) |
Mar 27, 2007 | 35.02 | 36.81 | 35.02 | 36.18 | 3,495,209 | +1.00(+2.83%) |
Mar 26, 2007 | 34.74 | 35.19 | 34.37 | 35.19 | 1,162,791 | +0.52(+1.50%) |
Mar 23, 2007 | 34.72 | 34.95 | 34.63 | 34.67 | 794,537 | -0.12(-0.34%) |
Mar 22, 2007 | 34.91 | 35.07 | 34.63 | 34.78 | 1,587,316 | -0.11(-0.32%) |
Mar 21, 2007 | 34.71 | 34.99 | 34.58 | 34.89 | 1,485,394 | +0.30(+0.87%) |
Mar 20, 2007 | 34.63 | 34.81 | 34.55 | 34.59 | 1,054,032 | -0.01(-0.02%) |
Mar 19, 2007 | 34.62 | 34.84 | 34.44 | 34.60 | 1,988,164 | +0.18(+0.53%) |
Mar 16, 2007 | 34.75 | 34.89 | 34.40 | 34.42 | 1,531,987 | -0.39(-1.13%) |
Mar 15, 2007 | 34.77 | 35.05 | 34.73 | 34.82 | 1,259,014 | -0.04(-0.11%) |
Mar 14, 2007 | 35.20 | 35.20 | 34.21 | 34.85 | 2,135,919 | -0.15(-0.43%) |
Mar 13, 2007 | 35.97 | 35.77 | 34.97 | 35.01 | 2,056,787 | -0.96(-2.68%) |
Mar 12, 2007 | 35.61 | 36.09 | 35.49 | 35.97 | 615,960 | +0.19(+0.53%) |
Mar 09, 2007 | 36.13 | 36.24 | 35.50 | 35.78 | 948,312 | -0.20(-0.55%) |
Mar 08, 2007 | 36.28 | 36.33 | 35.87 | 35.98 | 940,716 | +0.04(+0.11%) |
Mar 07, 2007 | 36.25 | 36.25 | 35.74 | 35.94 | 1,341,565 | -0.35(-0.96%) |
Mar 06, 2007 | 35.31 | 36.30 | 35.25 | 36.28 | 1,863,833 | +1.13(+3.21%) |
Mar 05, 2007 | 35.19 | 35.80 | 34.98 | 35.16 | 1,295,858 | -0.67(-1.87%) |
Mar 02, 2007 | 36.37 | 36.51 | 35.75 | 35.83 | 1,458,046 | -0.73(-2.01%) |
Mar 01, 2007 | 35.94 | 36.83 | 35.35 | 36.56 | 2,314,571 | +0.29(+0.81%) |
Feb 28, 2007 | 35.77 | 36.32 | 35.73 | 36.27 | 2,494,480 | +0.50(+1.39%) |
Feb 27, 2007 | 36.77 | 36.81 | 35.61 | 35.77 | 1,434,497 | -1.18(-3.21%) |
Feb 26, 2007 | 37.35 | 37.37 | 36.75 | 36.96 | 640,322 | -0.20(-0.53%) |
Feb 23, 2007 | 37.11 | 37.26 | 36.98 | 37.15 | 598,614 | +0.03(+0.09%) |
Feb 22, 2007 | 37.24 | 37.36 | 36.85 | 37.12 | 834,743 | +0.02(+0.06%) |
Feb 21, 2007 | 37.56 | 37.42 | 37.02 | 37.10 | 1,293,579 | -0.48(-1.28%) |
Feb 20, 2007 | 37.60 | 37.71 | 37.34 | 37.58 | 1,388,031 | +0.02(+0.06%) |
Feb 16, 2007 | 37.12 | 37.62 | 37.03 | 37.56 | 2,360,020 | +0.43(+1.17%) |
Feb 15, 2007 | 36.91 | 37.32 | 36.69 | 37.12 | 1,446,778 | +0.20(+0.53%) |
Feb 14, 2007 | 35.86 | 37.12 | 35.82 | 36.92 | 3,193,172 | +1.21(+3.38%) |
Feb 13, 2007 | 35.78 | 35.86 | 35.53 | 35.72 | 1,041,263 | +0.06(+0.18%) |
Feb 12, 2007 | 35.94 | 36.08 | 35.48 | 35.65 | 1,925,834 | -0.21(-0.57%) |
Feb 09, 2007 | 35.56 | 36.13 | 35.53 | 35.86 | 2,103,000 | +0.30(+0.84%) |
Feb 08, 2007 | 35.58 | 35.77 | 35.38 | 35.56 | 1,581,618 | -0.14(-0.40%) |
Feb 07, 2007 | 34.59 | 36.17 | 34.04 | 35.70 | 3,011,557 | +1.56(+4.56%) |
Feb 06, 2007 | 34.16 | 34.19 | 33.74 | 34.14 | 812,459 | +0.06(+0.19%) |
Feb 05, 2007 | 33.88 | 34.09 | 33.75 | 34.08 | 1,343,210 | +0.09(+0.28%) |
Feb 02, 2007 | 33.61 | 34.08 | 33.50 | 33.99 | 1,259,648 | +0.39(+1.15%) |
Feb 01, 2007 | 33.59 | 33.72 | 33.50 | 33.60 | 853,608 | +0.02(+0.05%) |
Jan 31, 2007 | 33.25 | 33.65 | 33.13 | 33.58 | 856,520 | +0.28(+0.85%) |
Jan 30, 2007 | 33.12 | 33.46 | 32.92 | 33.30 | 2,125,917 | +0.36(+1.10%) |
Jan 29, 2007 | 33.17 | 33.17 | 32.84 | 32.94 | 1,495,523 | -0.24(-0.71%) |
Jan 26, 2007 | 33.17 | 33.25 | 33.02 | 33.17 | 1,117,844 | +0.00(+0.00%) |
Jan 25, 2007 | 33.53 | 33.62 | 33.09 | 33.17 | 1,653,913 | -0.45(-1.34%) |
Jan 24, 2007 | 32.90 | 33.63 | 32.87 | 33.62 | 1,447,158 | +0.81(+2.45%) |
Jan 23, 2007 | 32.76 | 32.83 | 32.64 | 32.82 | 1,023,012 | +0.03(+0.10%) |
Jan 22, 2007 | 32.78 | 32.86 | 32.60 | 32.79 | 824,740 | -0.07(-0.22%) |
Jan 19, 2007 | 32.80 | 32.89 | 32.69 | 32.86 | 721,046 | +0.07(+0.22%) |
Jan 18, 2007 | 32.96 | 32.98 | 32.64 | 32.79 | 813,599 | -0.03(-0.10%) |
Jan 17, 2007 | 32.62 | 32.82 | 32.53 | 32.82 | 1,308,519 | +0.19(+0.58%) |
Jan 16, 2007 | 32.52 | 32.67 | 32.43 | 32.63 | 1,002,375 | +0.02(+0.05%) |
Jan 12, 2007 | 32.67 | 32.77 | 32.49 | 32.61 | 710,158 | -0.10(-0.31%) |
Jan 11, 2007 | 32.64 | 32.76 | 32.54 | 32.71 | 1,089,230 | +0.08(+0.24%) |
Jan 10, 2007 | 32.26 | 32.66 | 32.04 | 32.64 | 952,617 | +0.27(+0.83%) |
Jan 09, 2007 | 32.16 | 32.41 | 32.06 | 32.37 | 905,518 | +0.24(+0.74%) |
Jan 08, 2007 | 31.81 | 32.19 | 31.70 | 32.13 | 953,377 | +0.27(+0.84%) |
Jan 05, 2007 | 31.95 | 32.03 | 31.59 | 31.86 | 1,272,435 | -0.11(-0.35%) |
Jan 04, 2007 | 31.99 | 32.07 | 31.80 | 31.97 | 1,213,055 | -0.10(-0.32%) |
Jan 03, 2007 | 31.68 | 32.25 | 31.68 | 32.07 | 1,743,933 | +0.41(+1.30%) |
Dec 29, 2006 | 31.62 | 31.68 | 31.56 | 31.66 | 716,742 | +0.05(+0.15%) |
Dec 28, 2006 | 31.74 | 31.74 | 31.55 | 31.62 | 1,123,288 | -0.15(-0.47%) |
Dec 27, 2006 | 32.01 | 32.14 | 31.72 | 31.77 | 718,261 | -0.08(-0.25%) |
Dec 26, 2006 | 31.75 | 31.85 | 31.55 | 31.85 | 613,048 | +0.06(+0.17%) |
Dec 22, 2006 | 32.07 | 32.12 | 31.62 | 31.79 | 599,500 | -0.36(-1.11%) |
Dec 21, 2006 | 31.93 | 32.15 | 31.84 | 32.15 | 1,046,182 | +0.19(+0.59%) |
Dec 20, 2006 | 31.95 | 32.11 | 31.86 | 31.96 | 307,536 | -0.06(-0.17%) |
Dec 19, 2006 | 31.67 | 32.13 | 31.61 | 32.01 | 1,131,264 | +0.21(+0.65%) |
Dec 18, 2006 | 32.19 | 32.30 | 31.69 | 31.81 | 717,881 | -0.46(-1.42%) |
Dec 15, 2006 | 32.33 | 32.43 | 32.11 | 32.26 | 1,454,121 | -0.05(-0.15%) |
Dec 14, 2006 | 32.29 | 32.75 | 32.26 | 32.31 | 750,926 | -0.10(-0.32%) |
Dec 13, 2006 | 32.30 | 32.58 | 32.24 | 32.41 | 1,428,673 | +0.09(+0.27%) |
Dec 12, 2006 | 32.94 | 33.07 | 32.22 | 32.33 | 1,708,988 | +0.28(+0.89%) |
Dec 11, 2006 | 31.90 | 32.17 | 31.83 | 32.04 | 1,144,052 | +0.17(+0.55%) |
Dec 08, 2006 | 31.54 | 31.89 | 31.52 | 31.87 | 2,093,758 | +0.33(+1.05%) |
Dec 07, 2006 | 31.59 | 31.69 | 31.43 | 31.54 | 1,104,550 | +0.02(+0.05%) |
Dec 06, 2006 | 31.26 | 31.54 | 31.12 | 31.52 | 1,456,274 | +0.28(+0.88%) |
Dec 05, 2006 | 31.40 | 31.47 | 31.20 | 31.25 | 1,080,240 | -0.18(-0.58%) |
Dec 04, 2006 | 31.36 | 31.55 | 31.27 | 31.43 | 1,421,456 | +0.04(+0.13%) |