Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 55.71 | 55.71 | 53.79 | 54.22 | 285,700 | -0.49(-0.90%) |
Nov 29, 2007 | 54.76 | 55.21 | 54.20 | 54.71 | 120,600 | -0.28(-0.51%) |
Nov 28, 2007 | 54.38 | 55.47 | 54.17 | 54.99 | 206,725 | +1.10(+2.04%) |
Nov 27, 2007 | 52.84 | 54.88 | 52.64 | 53.89 | 235,500 | +1.25(+2.37%) |
Nov 26, 2007 | 54.35 | 55.01 | 52.54 | 52.64 | 175,600 | -1.72(-3.16%) |
Nov 23, 2007 | 53.32 | 54.64 | 53.31 | 54.36 | 101,100 | +1.35(+2.55%) |
Nov 21, 2007 | 54.58 | 54.99 | 53.01 | 53.01 | 322,000 | -2.00(-3.64%) |
Nov 20, 2007 | 53.08 | 55.01 | 53.08 | 55.01 | 348,600 | +1.80(+3.38%) |
Nov 19, 2007 | 54.51 | 54.51 | 52.55 | 53.21 | 216,880 | -1.78(-3.24%) |
Nov 16, 2007 | 54.45 | 55.03 | 53.91 | 54.99 | 290,900 | +0.65(+1.20%) |
Nov 15, 2007 | 54.20 | 54.71 | 53.56 | 54.34 | 227,800 | -0.13(-0.24%) |
Nov 14, 2007 | 54.98 | 55.11 | 54.08 | 54.47 | 226,010 | -0.27(-0.49%) |
Nov 13, 2007 | 54.00 | 54.94 | 52.89 | 54.74 | 250,130 | +1.84(+3.48%) |
Nov 12, 2007 | 52.31 | 55.03 | 52.31 | 52.90 | 293,900 | +0.43(+0.82%) |
Nov 09, 2007 | 52.21 | 52.99 | 51.61 | 52.47 | 330,400 | -0.35(-0.66%) |
Nov 08, 2007 | 50.86 | 53.02 | 50.29 | 52.82 | 350,000 | +2.48(+4.93%) |
Nov 07, 2007 | 52.44 | 52.44 | 50.34 | 50.34 | 205,500 | -2.66(-5.02%) |
Nov 06, 2007 | 51.29 | 53.11 | 50.65 | 53.00 | 210,100 | +1.68(+3.27%) |
Nov 05, 2007 | 50.15 | 51.93 | 50.15 | 51.32 | 202,060 | +0.16(+0.31%) |
Nov 02, 2007 | 50.27 | 51.38 | 49.72 | 51.16 | 257,900 | +1.39(+2.79%) |
Nov 01, 2007 | 51.35 | 51.68 | 49.62 | 49.77 | 228,700 | -2.54(-4.86%) |
Oct 31, 2007 | 52.04 | 52.98 | 50.98 | 52.31 | 211,100 | +0.57(+1.10%) |
Oct 30, 2007 | 50.18 | 52.51 | 48.88 | 51.74 | 271,000 | +1.08(+2.13%) |
Oct 29, 2007 | 50.70 | 51.14 | 49.95 | 50.66 | 227,700 | -0.77(-1.50%) |
Oct 26, 2007 | 50.99 | 52.06 | 50.10 | 51.43 | 319,000 | +0.70(+1.38%) |
Oct 25, 2007 | 53.00 | 53.30 | 49.59 | 50.73 | 559,300 | -2.40(-4.52%) |
Oct 24, 2007 | 52.11 | 53.53 | 51.30 | 53.13 | 282,900 | +0.52(+0.99%) |
Oct 23, 2007 | 51.56 | 53.11 | 49.87 | 52.61 | 387,300 | +1.55(+3.04%) |
Oct 22, 2007 | 48.05 | 51.27 | 47.68 | 51.06 | 360,200 | +2.13(+4.35%) |
Oct 19, 2007 | 51.76 | 52.06 | 48.88 | 48.93 | 313,200 | -2.96(-5.70%) |
Oct 18, 2007 | 52.35 | 52.40 | 51.27 | 51.89 | 218,600 | -0.58(-1.11%) |
Oct 17, 2007 | 53.74 | 54.40 | 51.60 | 52.47 | 243,200 | -0.86(-1.61%) |
Oct 16, 2007 | 53.55 | 54.41 | 53.31 | 53.33 | 150,900 | -0.16(-0.30%) |
Oct 15, 2007 | 54.15 | 54.84 | 53.25 | 53.49 | 161,600 | -0.40(-0.74%) |
Oct 12, 2007 | 52.81 | 54.62 | 52.55 | 53.89 | 171,200 | +0.79(+1.49%) |
Oct 11, 2007 | 55.24 | 55.32 | 53.04 | 53.10 | 193,000 | -1.97(-3.58%) |
Oct 10, 2007 | 55.56 | 55.62 | 54.27 | 55.07 | 145,600 | -0.50(-0.90%) |
Oct 09, 2007 | 56.14 | 56.34 | 54.79 | 55.57 | 163,100 | -0.31(-0.55%) |
Oct 08, 2007 | 55.79 | 56.59 | 55.57 | 55.88 | 100,700 | +0.18(+0.32%) |
Oct 05, 2007 | 56.85 | 56.86 | 55.50 | 55.70 | 214,000 | -0.40(-0.71%) |
Oct 04, 2007 | 55.14 | 57.14 | 54.85 | 56.10 | 213,000 | +1.28(+2.33%) |
Oct 03, 2007 | 54.40 | 54.95 | 54.15 | 54.82 | 112,800 | -0.14(-0.25%) |
Oct 02, 2007 | 55.80 | 55.82 | 54.40 | 54.96 | 159,100 | -0.62(-1.12%) |
Oct 01, 2007 | 53.48 | 55.87 | 53.47 | 55.58 | 126,600 | +2.19(+4.10%) |
Sep 28, 2007 | 54.34 | 55.00 | 53.17 | 53.39 | 143,300 | -0.89(-1.64%) |
Sep 27, 2007 | 53.97 | 54.45 | 52.84 | 54.28 | 443,300 | +0.31(+0.57%) |
Sep 26, 2007 | 54.04 | 54.75 | 53.75 | 53.97 | 163,300 | +0.39(+0.73%) |
Sep 25, 2007 | 52.78 | 53.72 | 51.99 | 53.58 | 124,300 | +0.68(+1.29%) |
Sep 24, 2007 | 53.14 | 53.33 | 52.08 | 52.90 | 160,400 | -0.05(-0.09%) |
Sep 21, 2007 | 52.39 | 55.00 | 52.18 | 52.95 | 495,100 | +0.56(+1.07%) |
Sep 20, 2007 | 51.95 | 52.47 | 51.40 | 52.39 | 155,200 | +0.54(+1.04%) |
Sep 19, 2007 | 51.45 | 52.59 | 51.05 | 51.85 | 264,700 | +0.92(+1.81%) |
Sep 18, 2007 | 46.70 | 51.00 | 46.00 | 50.93 | 291,400 | +4.39(+9.43%) |
Sep 17, 2007 | 47.57 | 47.74 | 46.47 | 46.54 | 223,300 | -1.03(-2.17%) |
Sep 14, 2007 | 46.75 | 47.90 | 46.48 | 47.57 | 167,500 | +0.43(+0.91%) |
Sep 13, 2007 | 47.15 | 48.25 | 46.68 | 47.14 | 137,200 | +0.31(+0.66%) |
Sep 12, 2007 | 47.22 | 47.45 | 46.69 | 46.83 | 105,000 | -0.65(-1.37%) |
Sep 11, 2007 | 47.79 | 47.92 | 46.98 | 47.48 | 172,700 | -0.14(-0.29%) |
Sep 10, 2007 | 47.95 | 48.21 | 46.55 | 47.62 | 189,100 | -0.36(-0.75%) |
Sep 07, 2007 | 48.60 | 48.74 | 47.65 | 47.98 | 228,400 | -1.27(-2.58%) |
Sep 06, 2007 | 49.17 | 49.35 | 48.06 | 49.25 | 174,700 | +0.14(+0.29%) |
Sep 05, 2007 | 49.30 | 50.00 | 48.50 | 49.11 | 158,200 | -0.54(-1.09%) |
Sep 04, 2007 | 49.80 | 50.25 | 49.22 | 49.65 | 129,300 | -0.26(-0.52%) |
Aug 31, 2007 | 50.70 | 50.78 | 49.50 | 49.91 | 156,600 | -0.31(-0.62%) |
Aug 30, 2007 | 48.90 | 50.79 | 48.85 | 50.22 | 227,900 | +0.71(+1.43%) |
Aug 29, 2007 | 48.50 | 49.77 | 47.91 | 49.51 | 155,900 | +1.31(+2.72%) |
Aug 28, 2007 | 49.25 | 49.37 | 47.82 | 48.20 | 235,200 | -1.40(-2.82%) |
Aug 27, 2007 | 50.15 | 50.15 | 48.97 | 49.60 | 179,500 | -0.53(-1.06%) |
Aug 24, 2007 | 48.28 | 50.16 | 48.28 | 50.13 | 125,400 | +2.05(+4.26%) |
Aug 23, 2007 | 49.10 | 49.74 | 47.88 | 48.08 | 140,200 | -0.62(-1.27%) |
Aug 22, 2007 | 49.88 | 50.55 | 48.40 | 48.70 | 243,800 | -0.48(-0.98%) |
Aug 21, 2007 | 47.30 | 49.27 | 47.30 | 49.18 | 208,400 | +1.32(+2.76%) |
Aug 20, 2007 | 49.60 | 49.60 | 47.05 | 47.86 | 165,000 | -1.62(-3.27%) |
Aug 17, 2007 | 46.41 | 50.00 | 45.52 | 49.48 | 349,800 | +3.07(+6.61%) |
Aug 16, 2007 | 45.17 | 46.43 | 43.72 | 46.41 | 360,300 | +0.49(+1.07%) |
Aug 15, 2007 | 46.41 | 48.12 | 45.80 | 45.92 | 188,500 | -0.48(-1.03%) |
Aug 14, 2007 | 47.75 | 48.56 | 46.36 | 46.40 | 205,400 | -1.39(-2.91%) |
Aug 13, 2007 | 50.66 | 50.96 | 47.70 | 47.79 | 452,000 | -2.47(-4.91%) |
Aug 10, 2007 | 48.10 | 51.46 | 46.10 | 50.26 | 568,200 | +1.61(+3.31%) |
Aug 09, 2007 | 47.63 | 49.76 | 46.95 | 48.65 | 620,100 | -0.20(-0.41%) |
Aug 08, 2007 | 47.10 | 50.27 | 46.92 | 48.85 | 564,900 | +2.34(+5.03%) |
Aug 07, 2007 | 45.45 | 47.26 | 44.15 | 46.51 | 381,500 | +0.63(+1.37%) |
Aug 06, 2007 | 43.28 | 45.96 | 42.86 | 45.88 | 353,200 | +1.79(+4.06%) |
Aug 03, 2007 | 44.84 | 45.68 | 43.92 | 44.09 | 263,100 | -1.59(-3.48%) |
Aug 02, 2007 | 45.60 | 45.79 | 44.96 | 45.68 | 208,100 | +0.17(+0.37%) |
Aug 01, 2007 | 43.87 | 45.68 | 43.79 | 45.51 | 243,000 | +1.14(+2.57%) |
Jul 31, 2007 | 46.29 | 46.98 | 44.27 | 44.37 | 232,500 | -1.62(-3.52%) |
Jul 30, 2007 | 45.10 | 46.41 | 44.55 | 45.99 | 219,800 | +0.89(+1.97%) |
Jul 27, 2007 | 44.63 | 46.04 | 44.12 | 45.10 | 455,800 | +0.40(+0.89%) |
Jul 26, 2007 | 45.25 | 46.06 | 43.79 | 44.70 | 491,000 | -0.75(-1.65%) |
Jul 25, 2007 | 45.40 | 46.21 | 44.54 | 45.45 | 380,300 | +1.15(+2.60%) |
Jul 24, 2007 | 45.15 | 45.42 | 43.87 | 44.30 | 377,600 | -1.31(-2.87%) |
Jul 23, 2007 | 45.45 | 46.07 | 45.36 | 45.61 | 323,200 | +0.37(+0.82%) |
Jul 20, 2007 | 47.31 | 47.37 | 45.13 | 45.24 | 341,100 | -2.17(-4.58%) |
Jul 19, 2007 | 47.50 | 48.05 | 46.77 | 47.41 | 311,100 | +0.26(+0.55%) |
Jul 18, 2007 | 47.75 | 47.85 | 46.48 | 47.15 | 166,600 | -0.81(-1.69%) |
Jul 17, 2007 | 47.88 | 48.45 | 47.85 | 47.96 | 344,300 | +0.26(+0.55%) |
Jul 16, 2007 | 48.47 | 48.53 | 47.57 | 47.70 | 117,200 | -0.83(-1.71%) |
Jul 13, 2007 | 47.82 | 48.99 | 47.72 | 48.53 | 192,600 | +0.83(+1.74%) |
Jul 12, 2007 | 46.90 | 47.83 | 46.67 | 47.70 | 116,000 | +1.03(+2.21%) |
Jul 11, 2007 | 46.26 | 47.46 | 46.26 | 46.67 | 169,500 | +0.47(+1.02%) |
Jul 10, 2007 | 47.20 | 47.40 | 46.18 | 46.20 | 200,703 | -1.46(-3.06%) |
Jul 09, 2007 | 47.86 | 47.99 | 47.11 | 47.66 | 160,104 | -0.02(-0.04%) |
Jul 06, 2007 | 47.79 | 48.40 | 47.21 | 47.68 | 115,100 | -0.04(-0.08%) |
Jul 05, 2007 | 47.02 | 47.99 | 47.02 | 47.72 | 98,400 | +0.66(+1.40%) |
Jul 03, 2007 | 46.60 | 47.24 | 46.46 | 47.06 | 64,405 | +0.63(+1.36%) |
Jul 02, 2007 | 46.26 | 46.58 | 45.95 | 46.43 | 180,300 | +0.48(+1.04%) |
Jun 29, 2007 | 45.95 | 47.09 | 45.82 | 45.95 | 215,700 | +0.17(+0.37%) |
Jun 28, 2007 | 46.40 | 46.60 | 45.78 | 45.78 | 119,300 | -0.58(-1.25%) |
Jun 27, 2007 | 45.37 | 46.43 | 45.30 | 46.36 | 131,500 | +0.49(+1.07%) |
Jun 26, 2007 | 45.89 | 46.17 | 45.30 | 45.87 | 194,400 | +0.12(+0.26%) |
Jun 25, 2007 | 45.55 | 46.29 | 45.32 | 45.75 | 201,400 | +0.00(+0.00%) |
Jun 22, 2007 | 45.87 | 45.99 | 45.37 | 45.75 | 255,400 | -0.23(-0.50%) |
Jun 21, 2007 | 45.62 | 46.18 | 44.78 | 45.98 | 318,700 | +0.11(+0.24%) |
Jun 20, 2007 | 46.50 | 47.40 | 45.82 | 45.87 | 205,400 | -0.62(-1.33%) |
Jun 19, 2007 | 46.30 | 46.74 | 46.08 | 46.49 | 180,500 | +0.05(+0.11%) |
Jun 18, 2007 | 47.36 | 47.36 | 46.22 | 46.44 | 193,100 | -0.98(-2.07%) |
Jun 15, 2007 | 48.50 | 48.95 | 47.25 | 47.42 | 358,500 | +0.54(+1.15%) |
Jun 14, 2007 | 47.35 | 47.35 | 46.64 | 46.88 | 141,000 | -0.47(-0.99%) |
Jun 13, 2007 | 44.80 | 47.60 | 44.71 | 47.35 | 347,800 | +2.66(+5.95%) |
Jun 12, 2007 | 45.25 | 45.73 | 44.56 | 44.69 | 214,200 | -0.65(-1.43%) |
Jun 11, 2007 | 45.35 | 46.00 | 45.02 | 45.34 | 144,600 | -0.17(-0.37%) |
Jun 08, 2007 | 44.46 | 45.55 | 44.12 | 45.51 | 201,200 | +1.05(+2.36%) |
Jun 07, 2007 | 45.10 | 45.50 | 44.46 | 44.46 | 199,200 | -0.66(-1.46%) |
Jun 06, 2007 | 45.42 | 45.54 | 45.07 | 45.12 | 197,900 | -0.39(-0.86%) |
Jun 05, 2007 | 45.80 | 46.07 | 45.19 | 45.51 | 150,300 | -0.50(-1.09%) |
Jun 04, 2007 | 45.93 | 46.14 | 45.65 | 46.01 | 186,500 | -0.12(-0.26%) |
Jun 01, 2007 | 46.33 | 46.80 | 45.89 | 46.13 | 384,200 | +0.05(+0.11%) |
May 31, 2007 | 46.02 | 46.26 | 45.72 | 46.08 | 286,100 | +0.07(+0.15%) |
May 30, 2007 | 45.40 | 46.24 | 45.26 | 46.01 | 196,100 | +0.12(+0.26%) |
May 29, 2007 | 46.60 | 46.60 | 45.26 | 45.89 | 149,500 | +0.13(+0.28%) |
May 25, 2007 | 45.38 | 45.90 | 44.76 | 45.76 | 180,200 | +0.67(+1.49%) |
May 24, 2007 | 45.94 | 45.94 | 45.03 | 45.09 | 357,200 | -0.86(-1.87%) |
May 23, 2007 | 46.05 | 46.27 | 45.80 | 45.95 | 202,300 | -0.24(-0.52%) |
May 22, 2007 | 45.80 | 46.63 | 45.80 | 46.19 | 233,900 | -0.02(-0.04%) |
May 21, 2007 | 45.56 | 46.37 | 45.56 | 46.21 | 402,000 | +0.50(+1.09%) |
May 18, 2007 | 45.51 | 45.90 | 45.07 | 45.71 | 351,100 | +0.19(+0.42%) |
May 17, 2007 | 45.73 | 45.93 | 45.40 | 45.52 | 390,900 | -0.26(-0.57%) |
May 16, 2007 | 46.09 | 46.15 | 45.02 | 45.78 | 271,000 | -0.32(-0.69%) |
May 15, 2007 | 45.71 | 46.60 | 45.60 | 46.10 | 427,000 | +0.27(+0.59%) |
May 14, 2007 | 46.51 | 46.61 | 45.77 | 45.83 | 285,879 | -0.67(-1.44%) |
May 11, 2007 | 45.77 | 46.55 | 45.65 | 46.50 | 183,700 | +0.90(+1.97%) |
May 10, 2007 | 45.55 | 45.62 | 45.03 | 45.60 | 267,800 | -0.20(-0.44%) |
May 09, 2007 | 45.15 | 46.01 | 44.60 | 45.80 | 176,700 | +0.19(+0.42%) |
May 08, 2007 | 45.96 | 46.52 | 44.43 | 45.61 | 225,900 | -0.24(-0.52%) |
May 07, 2007 | 45.81 | 45.96 | 45.28 | 45.85 | 258,300 | -0.08(-0.17%) |
May 04, 2007 | 46.00 | 46.17 | 45.43 | 45.93 | 194,600 | +0.11(+0.24%) |
May 03, 2007 | 45.39 | 46.29 | 45.02 | 45.82 | 358,600 | +0.51(+1.13%) |
May 02, 2007 | 43.89 | 45.84 | 43.77 | 45.31 | 441,200 | +1.33(+3.02%) |
May 01, 2007 | 44.01 | 44.26 | 43.61 | 43.98 | 209,300 | -0.13(-0.29%) |
Apr 30, 2007 | 45.10 | 45.10 | 44.02 | 44.11 | 307,500 | -1.07(-2.37%) |
Apr 27, 2007 | 44.90 | 45.74 | 44.75 | 45.18 | 226,900 | -0.02(-0.04%) |
Apr 26, 2007 | 45.82 | 46.06 | 44.19 | 45.20 | 564,000 | -0.61(-1.33%) |
Apr 25, 2007 | 44.00 | 48.09 | 43.90 | 45.81 | 1,537,314 | +4.62(+11.22%) |
Apr 24, 2007 | 40.82 | 41.21 | 40.58 | 41.19 | 175,600 | +0.32(+0.78%) |
Apr 23, 2007 | 39.91 | 41.09 | 39.91 | 40.87 | 188,600 | +0.76(+1.89%) |
Apr 20, 2007 | 40.65 | 40.67 | 39.76 | 40.11 | 179,400 | +0.24(+0.60%) |
Apr 19, 2007 | 39.30 | 40.07 | 39.14 | 39.87 | 240,700 | +0.32(+0.81%) |
Apr 18, 2007 | 39.90 | 39.98 | 39.47 | 39.55 | 263,300 | -0.55(-1.37%) |
Apr 17, 2007 | 39.88 | 40.25 | 39.39 | 40.10 | 283,500 | +0.27(+0.68%) |
Apr 16, 2007 | 38.92 | 39.94 | 38.92 | 39.83 | 170,100 | +1.00(+2.58%) |
Apr 13, 2007 | 38.46 | 38.84 | 38.14 | 38.83 | 356,000 | +0.44(+1.15%) |
Apr 12, 2007 | 37.96 | 38.49 | 37.84 | 38.39 | 144,800 | +0.32(+0.84%) |
Apr 11, 2007 | 38.27 | 38.27 | 37.70 | 38.07 | 212,400 | -0.20(-0.52%) |
Apr 10, 2007 | 37.41 | 38.36 | 37.23 | 38.27 | 205,100 | +0.72(+1.92%) |
Apr 09, 2007 | 37.67 | 37.95 | 37.36 | 37.55 | 170,300 | -0.13(-0.35%) |
Apr 05, 2007 | 37.73 | 37.79 | 37.41 | 37.68 | 71,700 | -0.03(-0.08%) |
Apr 04, 2007 | 37.85 | 37.97 | 37.32 | 37.71 | 115,900 | -0.27(-0.71%) |
Apr 03, 2007 | 37.55 | 38.20 | 37.53 | 37.98 | 176,100 | +0.54(+1.44%) |
Apr 02, 2007 | 37.45 | 37.49 | 36.91 | 37.44 | 137,700 | +0.00(+0.00%) |
Mar 30, 2007 | 37.74 | 37.89 | 36.84 | 37.44 | 235,000 | -0.35(-0.93%) |
Mar 29, 2007 | 38.02 | 38.16 | 37.36 | 37.79 | 229,400 | +0.06(+0.16%) |
Mar 28, 2007 | 37.71 | 37.88 | 37.08 | 37.73 | 445,200 | -0.12(-0.32%) |
Mar 27, 2007 | 38.10 | 38.12 | 37.69 | 37.85 | 89,500 | -0.35(-0.92%) |
Mar 26, 2007 | 38.90 | 39.00 | 38.02 | 38.20 | 375,800 | -0.85(-2.18%) |
Mar 23, 2007 | 38.97 | 39.24 | 38.86 | 39.05 | 187,100 | +0.09(+0.23%) |
Mar 22, 2007 | 38.96 | 38.99 | 38.70 | 38.96 | 213,100 | +0.03(+0.08%) |
Mar 21, 2007 | 38.50 | 39.14 | 38.00 | 38.93 | 241,700 | +0.58(+1.51%) |
Mar 20, 2007 | 38.00 | 38.41 | 37.91 | 38.35 | 124,500 | +0.35(+0.92%) |
Mar 19, 2007 | 38.00 | 38.38 | 37.81 | 38.00 | 214,900 | +0.20(+0.53%) |
Mar 16, 2007 | 37.96 | 37.96 | 37.53 | 37.80 | 301,900 | -0.15(-0.40%) |
Mar 15, 2007 | 37.90 | 38.19 | 37.56 | 37.95 | 156,800 | +0.43(+1.15%) |
Mar 14, 2007 | 36.65 | 37.57 | 36.61 | 37.52 | 245,600 | +0.87(+2.37%) |
Mar 13, 2007 | 37.78 | 37.62 | 36.59 | 36.65 | 335,500 | -1.13(-2.99%) |
Mar 12, 2007 | 37.25 | 37.92 | 37.21 | 37.78 | 202,200 | +0.45(+1.21%) |
Mar 09, 2007 | 37.25 | 37.73 | 36.87 | 37.33 | 192,400 | +0.52(+1.41%) |
Mar 08, 2007 | 36.90 | 37.05 | 36.60 | 36.81 | 275,500 | -0.04(-0.11%) |
Mar 07, 2007 | 36.77 | 37.25 | 36.54 | 36.85 | 223,900 | +0.08(+0.22%) |
Mar 06, 2007 | 36.51 | 37.03 | 36.50 | 36.77 | 374,400 | +0.67(+1.86%) |
Mar 05, 2007 | 36.53 | 37.08 | 35.75 | 36.10 | 536,000 | -0.67(-1.82%) |
Mar 02, 2007 | 36.90 | 37.40 | 36.50 | 36.77 | 404,600 | -0.37(-1.00%) |
Mar 01, 2007 | 37.20 | 37.76 | 36.80 | 37.14 | 477,500 | -0.91(-2.39%) |
Feb 28, 2007 | 37.80 | 38.38 | 37.46 | 38.05 | 397,400 | +0.28(+0.74%) |
Feb 27, 2007 | 37.12 | 38.49 | 36.93 | 37.77 | 515,100 | -1.05(-2.70%) |
Feb 26, 2007 | 38.82 | 39.14 | 38.60 | 38.82 | 382,200 | +0.08(+0.21%) |
Feb 23, 2007 | 38.06 | 38.91 | 37.95 | 38.74 | 387,600 | +0.56(+1.47%) |
Feb 22, 2007 | 38.10 | 38.39 | 37.79 | 38.18 | 212,400 | +0.09(+0.24%) |
Feb 21, 2007 | 37.71 | 38.32 | 37.66 | 38.09 | 308,400 | +0.36(+0.95%) |
Feb 20, 2007 | 37.26 | 37.95 | 37.17 | 37.73 | 254,500 | +0.44(+1.18%) |
Feb 16, 2007 | 37.14 | 37.38 | 36.66 | 37.29 | 225,600 | +0.15(+0.40%) |
Feb 15, 2007 | 37.18 | 37.33 | 36.73 | 37.14 | 367,400 | -0.02(-0.05%) |
Feb 14, 2007 | 37.39 | 37.66 | 36.94 | 37.16 | 288,392 | -0.24(-0.64%) |
Feb 13, 2007 | 37.55 | 37.67 | 37.07 | 37.40 | 206,020 | -0.03(-0.08%) |
Feb 12, 2007 | 36.85 | 37.78 | 36.85 | 37.43 | 209,056 | +0.34(+0.92%) |
Feb 09, 2007 | 37.47 | 37.51 | 36.97 | 37.09 | 160,000 | -0.45(-1.20%) |
Feb 08, 2007 | 38.03 | 38.03 | 37.31 | 37.54 | 198,400 | -0.48(-1.26%) |
Feb 07, 2007 | 37.91 | 38.11 | 37.45 | 38.02 | 171,500 | +0.23(+0.61%) |
Feb 06, 2007 | 37.74 | 37.84 | 37.45 | 37.79 | 256,600 | +0.12(+0.32%) |
Feb 05, 2007 | 38.82 | 39.15 | 37.56 | 37.67 | 405,900 | -1.64(-4.17%) |
Feb 02, 2007 | 39.00 | 39.42 | 38.96 | 39.31 | 357,100 | +0.47(+1.21%) |
Feb 01, 2007 | 38.24 | 38.93 | 38.02 | 38.84 | 209,200 | +0.69(+1.81%) |
Jan 31, 2007 | 37.45 | 38.35 | 37.23 | 38.15 | 373,000 | +0.65(+1.73%) |
Jan 30, 2007 | 37.00 | 37.78 | 37.00 | 37.50 | 539,500 | +0.30(+0.81%) |
Jan 29, 2007 | 37.50 | 37.64 | 37.00 | 37.20 | 530,400 | -0.60(-1.59%) |
Jan 26, 2007 | 38.98 | 39.58 | 37.37 | 37.80 | 481,600 | -1.03(-2.65%) |
Jan 25, 2007 | 38.40 | 38.83 | 37.08 | 38.83 | 770,200 | -1.46(-3.62%) |
Jan 24, 2007 | 39.80 | 40.32 | 39.37 | 40.29 | 183,900 | +0.69(+1.74%) |
Jan 23, 2007 | 39.04 | 39.99 | 38.95 | 39.60 | 112,400 | +0.58(+1.49%) |
Jan 22, 2007 | 39.49 | 39.49 | 38.42 | 39.02 | 144,100 | -0.43(-1.09%) |
Jan 19, 2007 | 39.13 | 39.78 | 38.87 | 39.45 | 82,900 | +0.42(+1.08%) |
Jan 18, 2007 | 40.05 | 40.05 | 38.73 | 39.03 | 202,100 | -1.00(-2.50%) |
Jan 17, 2007 | 40.05 | 40.73 | 39.87 | 40.03 | 144,200 | -0.11(-0.27%) |
Jan 16, 2007 | 40.50 | 40.55 | 39.94 | 40.14 | 145,600 | -0.17(-0.42%) |
Jan 12, 2007 | 40.00 | 40.58 | 39.78 | 40.31 | 117,400 | +0.23(+0.57%) |
Jan 11, 2007 | 39.32 | 40.65 | 39.22 | 40.08 | 112,100 | +0.88(+2.24%) |
Jan 10, 2007 | 38.80 | 39.21 | 38.48 | 39.20 | 129,600 | +0.02(+0.05%) |
Jan 09, 2007 | 39.72 | 40.00 | 38.62 | 39.18 | 128,600 | -0.56(-1.41%) |
Jan 08, 2007 | 39.22 | 39.91 | 39.07 | 39.74 | 139,500 | +0.40(+1.02%) |
Jan 05, 2007 | 39.13 | 39.71 | 38.78 | 39.34 | 143,300 | -0.35(-0.88%) |
Jan 04, 2007 | 39.54 | 40.00 | 38.78 | 39.69 | 138,300 | +0.15(+0.38%) |
Jan 03, 2007 | 40.30 | 40.30 | 39.00 | 39.54 | 253,700 | -0.59(-1.47%) |
Dec 29, 2006 | 40.18 | 40.78 | 40.05 | 40.13 | 123,600 | -0.18(-0.45%) |
Dec 28, 2006 | 40.47 | 40.70 | 40.17 | 40.31 | 85,300 | -0.15(-0.37%) |
Dec 27, 2006 | 40.00 | 40.67 | 40.00 | 40.46 | 137,700 | +0.48(+1.20%) |
Dec 26, 2006 | 38.63 | 40.24 | 38.46 | 39.98 | 197,900 | +1.26(+3.25%) |
Dec 22, 2006 | 40.07 | 40.07 | 38.39 | 38.72 | 340,200 | -1.28(-3.20%) |
Dec 21, 2006 | 40.50 | 40.70 | 39.76 | 40.00 | 156,700 | -0.50(-1.23%) |
Dec 20, 2006 | 40.65 | 40.92 | 40.43 | 40.50 | 92,300 | +0.02(+0.05%) |
Dec 19, 2006 | 40.28 | 40.55 | 39.57 | 40.48 | 232,100 | +0.10(+0.25%) |
Dec 18, 2006 | 41.14 | 41.44 | 40.16 | 40.38 | 151,100 | -0.79(-1.92%) |
Dec 15, 2006 | 41.07 | 41.55 | 41.00 | 41.17 | 191,000 | +0.14(+0.34%) |
Dec 14, 2006 | 41.40 | 41.80 | 40.84 | 41.03 | 122,000 | -0.22(-0.53%) |
Dec 13, 2006 | 41.55 | 41.68 | 40.70 | 41.25 | 126,400 | -0.10(-0.24%) |
Dec 12, 2006 | 42.04 | 42.26 | 41.02 | 41.35 | 260,100 | -0.57(-1.36%) |
Dec 11, 2006 | 41.85 | 42.73 | 41.80 | 41.92 | 228,300 | +0.19(+0.46%) |
Dec 08, 2006 | 41.80 | 42.20 | 41.43 | 41.73 | 105,700 | -0.13(-0.31%) |
Dec 07, 2006 | 41.90 | 42.31 | 41.57 | 41.86 | 95,100 | -0.07(-0.17%) |
Dec 06, 2006 | 42.00 | 42.27 | 41.61 | 41.93 | 119,200 | -0.08(-0.19%) |
Dec 05, 2006 | 41.74 | 42.30 | 41.50 | 42.01 | 184,000 | +0.35(+0.84%) |
Dec 04, 2006 | 40.46 | 42.05 | 40.46 | 41.66 | 282,300 | +1.19(+2.94%) |