Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 50.14 | 50.74 | 49.55 | 50.34 | 155,371 | +0.59(+1.18%) |
Dec 28, 2007 | 50.81 | 50.81 | 49.35 | 49.75 | 197,930 | -0.26(-0.51%) |
Dec 27, 2007 | 50.86 | 51.69 | 49.39 | 50.01 | 291,491 | -0.99(-1.94%) |
Dec 26, 2007 | 51.19 | 51.32 | 50.74 | 51.00 | 533,529 | -0.46(-0.90%) |
Dec 24, 2007 | 50.42 | 51.60 | 50.42 | 51.46 | 66,999 | +1.34(+2.67%) |
Dec 21, 2007 | 50.01 | 50.40 | 49.46 | 50.12 | 283,457 | +0.83(+1.69%) |
Dec 20, 2007 | 50.20 | 50.57 | 48.69 | 49.29 | 614,208 | -0.79(-1.57%) |
Dec 19, 2007 | 52.14 | 52.14 | 49.58 | 50.07 | 844,041 | -1.60(-3.10%) |
Dec 18, 2007 | 50.96 | 52.62 | 50.89 | 51.68 | 833,168 | +1.35(+2.67%) |
Dec 17, 2007 | 51.46 | 51.46 | 49.40 | 50.33 | 644,124 | -1.07(-2.08%) |
Dec 14, 2007 | 50.67 | 51.46 | 50.09 | 51.40 | 547,703 | +0.77(+1.51%) |
Dec 13, 2007 | 50.67 | 50.78 | 49.48 | 50.63 | 524,787 | -0.26(-0.52%) |
Dec 12, 2007 | 50.40 | 50.90 | 49.95 | 50.90 | 816,570 | +1.72(+3.50%) |
Dec 11, 2007 | 50.26 | 51.14 | 48.97 | 49.17 | 481,726 | -1.04(-2.06%) |
Dec 10, 2007 | 49.24 | 50.80 | 49.20 | 50.21 | 343,787 | +1.51(+3.10%) |
Dec 07, 2007 | 48.77 | 49.48 | 48.20 | 48.70 | 243,591 | +0.10(+0.20%) |
Dec 06, 2007 | 48.48 | 49.80 | 48.15 | 48.60 | 298,918 | +0.34(+0.70%) |
Dec 05, 2007 | 49.34 | 49.34 | 47.84 | 48.26 | 444,376 | +0.09(+0.18%) |
Dec 04, 2007 | 48.58 | 48.58 | 47.70 | 48.18 | 388,464 | -0.04(-0.08%) |
Dec 03, 2007 | 47.24 | 48.48 | 47.03 | 48.22 | 516,876 | +1.25(+2.67%) |
Nov 30, 2007 | 46.75 | 49.33 | 46.75 | 46.96 | 381,682 | +0.26(+0.55%) |
Nov 29, 2007 | 46.58 | 47.30 | 46.29 | 46.71 | 237,376 | -0.05(-0.10%) |
Nov 28, 2007 | 44.50 | 47.14 | 44.50 | 46.75 | 647,101 | +2.25(+5.05%) |
Nov 27, 2007 | 44.64 | 44.97 | 44.15 | 44.50 | 342,574 | +0.13(+0.30%) |
Nov 26, 2007 | 45.76 | 47.17 | 44.27 | 44.37 | 650,133 | -1.91(-4.13%) |
Nov 23, 2007 | 45.19 | 46.70 | 45.12 | 46.29 | 192,963 | +0.65(+1.42%) |
Nov 21, 2007 | 47.40 | 47.99 | 45.45 | 45.64 | 505,221 | -1.53(-3.24%) |
Nov 20, 2007 | 46.28 | 47.61 | 46.25 | 47.17 | 333,782 | +1.00(+2.17%) |
Nov 19, 2007 | 45.68 | 46.95 | 45.68 | 46.17 | 253,292 | -0.19(-0.41%) |
Nov 16, 2007 | 46.48 | 47.10 | 45.49 | 46.36 | 216,306 | +0.13(+0.29%) |
Nov 15, 2007 | 46.71 | 46.81 | 45.86 | 46.23 | 236,770 | -0.63(-1.35%) |
Nov 14, 2007 | 47.06 | 47.63 | 46.52 | 46.86 | 550,392 | +0.38(+0.81%) |
Nov 13, 2007 | 43.94 | 46.62 | 43.94 | 46.48 | 225,019 | +2.66(+6.07%) |
Nov 12, 2007 | 44.80 | 44.91 | 43.19 | 43.82 | 519,121 | -1.46(-3.23%) |
Nov 09, 2007 | 47.33 | 47.51 | 45.21 | 45.29 | 283,760 | -1.81(-3.85%) |
Nov 08, 2007 | 47.50 | 48.33 | 46.36 | 47.10 | 602,688 | -1.17(-2.42%) |
Nov 07, 2007 | 48.98 | 49.20 | 47.74 | 48.27 | 182,542 | -1.33(-2.69%) |
Nov 06, 2007 | 48.75 | 49.60 | 48.49 | 49.60 | 125,357 | +0.82(+1.68%) |
Nov 05, 2007 | 48.39 | 48.81 | 47.41 | 48.79 | 289,525 | +0.55(+1.15%) |
Nov 02, 2007 | 49.38 | 49.63 | 47.85 | 48.23 | 198,723 | -0.49(-1.00%) |
Nov 01, 2007 | 48.65 | 49.54 | 48.39 | 48.72 | 127,783 | -0.32(-0.65%) |
Oct 31, 2007 | 49.48 | 49.97 | 48.98 | 49.04 | 452,016 | -0.16(-0.32%) |
Oct 30, 2007 | 49.35 | 50.50 | 48.95 | 49.19 | 301,495 | -0.88(-1.77%) |
Oct 29, 2007 | 48.16 | 51.30 | 47.99 | 50.08 | 630,882 | +1.69(+3.49%) |
Oct 26, 2007 | 47.28 | 48.50 | 47.16 | 48.39 | 236,467 | +1.10(+2.33%) |
Oct 25, 2007 | 47.10 | 48.15 | 46.90 | 47.29 | 287,398 | +0.28(+0.60%) |
Oct 24, 2007 | 48.49 | 48.62 | 47.00 | 47.00 | 484,303 | -1.10(-2.28%) |
Oct 23, 2007 | 46.84 | 48.16 | 46.71 | 48.10 | 382,743 | +1.50(+3.23%) |
Oct 22, 2007 | 45.57 | 46.74 | 45.57 | 46.60 | 271,331 | +0.34(+0.74%) |
Oct 19, 2007 | 46.58 | 46.85 | 45.85 | 46.25 | 153,855 | -0.44(-0.93%) |
Oct 18, 2007 | 46.67 | 46.85 | 45.39 | 46.69 | 420,335 | -0.31(-0.66%) |
Oct 17, 2007 | 46.71 | 47.29 | 46.56 | 47.00 | 343,180 | +0.73(+1.58%) |
Oct 16, 2007 | 46.55 | 46.55 | 46.02 | 46.27 | 246,471 | -0.11(-0.23%) |
Oct 15, 2007 | 46.84 | 47.06 | 45.95 | 46.37 | 139,455 | -0.90(-1.90%) |
Oct 12, 2007 | 46.25 | 47.29 | 46.25 | 47.27 | 138,848 | +1.17(+2.53%) |
Oct 11, 2007 | 46.83 | 47.29 | 45.76 | 46.10 | 193,721 | -0.41(-0.88%) |
Oct 10, 2007 | 46.58 | 46.72 | 45.74 | 46.51 | 413,211 | -0.20(-0.42%) |
Oct 09, 2007 | 47.18 | 47.97 | 46.38 | 46.71 | 459,443 | -0.51(-1.08%) |
Oct 08, 2007 | 46.30 | 47.64 | 46.30 | 47.22 | 211,153 | +1.35(+2.93%) |
Oct 05, 2007 | 45.53 | 46.34 | 45.12 | 45.87 | 629,821 | +0.88(+1.97%) |
Oct 04, 2007 | 45.04 | 45.30 | 43.39 | 44.99 | 323,475 | +0.13(+0.29%) |
Oct 03, 2007 | 45.33 | 45.48 | 44.52 | 44.85 | 352,275 | -0.42(-0.93%) |
Oct 02, 2007 | 45.03 | 45.39 | 44.77 | 45.28 | 256,476 | +0.42(+0.93%) |
Oct 01, 2007 | 44.66 | 45.68 | 44.54 | 44.86 | 380,621 | +0.20(+0.44%) |
Sep 28, 2007 | 44.48 | 45.01 | 44.12 | 44.66 | 360,157 | +0.52(+1.18%) |
Sep 27, 2007 | 43.64 | 44.24 | 43.44 | 44.14 | 205,999 | +0.95(+2.20%) |
Sep 26, 2007 | 43.01 | 43.45 | 42.29 | 43.19 | 185,839 | +0.39(+0.91%) |
Sep 25, 2007 | 43.13 | 43.28 | 42.39 | 42.80 | 227,827 | -0.66(-1.52%) |
Sep 24, 2007 | 43.67 | 44.85 | 43.06 | 43.46 | 484,151 | -0.08(-0.18%) |
Sep 21, 2007 | 43.51 | 44.32 | 43.26 | 43.54 | 235,406 | +0.32(+0.73%) |
Sep 20, 2007 | 43.09 | 43.42 | 42.55 | 43.22 | 195,843 | +0.13(+0.31%) |
Sep 19, 2007 | 41.61 | 43.73 | 41.61 | 43.09 | 457,473 | +1.87(+4.55%) |
Sep 18, 2007 | 40.24 | 41.56 | 40.01 | 41.22 | 484,151 | +1.13(+2.81%) |
Sep 17, 2007 | 39.58 | 40.18 | 39.40 | 40.09 | 177,502 | +0.24(+0.60%) |
Sep 14, 2007 | 40.24 | 40.70 | 39.60 | 39.85 | 238,589 | -0.74(-1.82%) |
Sep 13, 2007 | 40.12 | 41.56 | 40.12 | 40.59 | 288,762 | +0.73(+1.82%) |
Sep 12, 2007 | 38.70 | 40.03 | 38.66 | 39.87 | 470,963 | +1.17(+3.02%) |
Sep 11, 2007 | 39.03 | 39.74 | 38.54 | 38.70 | 779,735 | -0.17(-0.44%) |
Sep 10, 2007 | 39.19 | 39.74 | 38.70 | 38.87 | 379,863 | -0.44(-1.12%) |
Sep 07, 2007 | 39.53 | 40.03 | 39.04 | 39.31 | 269,815 | -0.55(-1.39%) |
Sep 06, 2007 | 40.04 | 40.25 | 39.43 | 39.87 | 152,187 | -0.18(-0.44%) |
Sep 05, 2007 | 40.08 | 40.10 | 39.61 | 40.04 | 264,661 | -0.13(-0.33%) |
Sep 04, 2007 | 40.51 | 41.00 | 39.81 | 40.18 | 326,809 | -0.30(-0.73%) |
Aug 31, 2007 | 39.69 | 40.89 | 39.60 | 40.47 | 265,874 | +0.88(+2.23%) |
Aug 30, 2007 | 39.54 | 39.70 | 39.17 | 39.59 | 339,391 | +0.00(+0.00%) |
Aug 29, 2007 | 38.59 | 39.70 | 38.01 | 39.59 | 650,436 | +0.78(+2.01%) |
Aug 28, 2007 | 39.65 | 40.00 | 38.39 | 38.81 | 440,950 | -1.50(-3.72%) |
Aug 27, 2007 | 39.83 | 40.57 | 39.38 | 40.31 | 360,309 | +0.53(+1.33%) |
Aug 24, 2007 | 40.35 | 40.36 | 39.41 | 39.78 | 465,961 | -0.09(-0.21%) |
Aug 23, 2007 | 40.04 | 40.36 | 39.62 | 39.87 | 516,135 | +0.40(+1.00%) |
Aug 22, 2007 | 38.73 | 40.66 | 38.73 | 39.47 | 504,766 | +0.75(+1.93%) |
Aug 21, 2007 | 38.67 | 38.98 | 38.48 | 38.73 | 253,141 | +0.24(+0.63%) |
Aug 20, 2007 | 38.84 | 39.33 | 38.18 | 38.48 | 202,209 | -0.15(-0.39%) |
Aug 17, 2007 | 38.12 | 39.27 | 38.02 | 38.63 | 487,031 | +1.29(+3.46%) |
Aug 16, 2007 | 39.70 | 39.56 | 34.44 | 37.34 | 1,472,160 | -2.36(-5.95%) |
Aug 15, 2007 | 40.11 | 40.68 | 39.35 | 39.70 | 479,755 | -0.71(-1.75%) |
Aug 14, 2007 | 41.17 | 41.44 | 39.92 | 40.41 | 462,172 | -0.71(-1.72%) |
Aug 13, 2007 | 40.24 | 42.88 | 40.85 | 41.11 | 515,680 | +0.87(+2.16%) |
Aug 10, 2007 | 40.08 | 41.22 | 38.00 | 40.24 | 722,892 | -0.48(-1.18%) |
Aug 09, 2007 | 43.41 | 42.87 | 40.72 | 40.72 | 584,195 | -2.69(-6.19%) |
Aug 08, 2007 | 44.33 | 44.40 | 42.41 | 43.41 | 960,269 | -0.38(-0.87%) |
Aug 07, 2007 | 43.34 | 44.33 | 43.47 | 43.79 | 619,665 | +0.45(+1.03%) |
Aug 06, 2007 | 42.88 | 43.62 | 41.56 | 43.34 | 409,118 | +0.56(+1.31%) |
Aug 03, 2007 | 43.58 | 43.80 | 42.70 | 42.78 | 709,553 | -0.77(-1.76%) |
Aug 02, 2007 | 42.68 | 43.63 | 42.54 | 43.55 | 363,037 | +0.99(+2.33%) |
Aug 01, 2007 | 42.62 | 43.48 | 41.82 | 42.56 | 647,859 | +0.11(+0.26%) |
Jul 31, 2007 | 41.75 | 43.19 | 41.61 | 42.45 | 428,521 | +0.70(+1.68%) |
Jul 30, 2007 | 40.51 | 42.27 | 40.39 | 41.75 | 350,305 | +1.08(+2.66%) |
Jul 27, 2007 | 40.41 | 40.94 | 39.62 | 40.66 | 676,660 | -0.04(-0.10%) |
Jul 26, 2007 | 41.56 | 41.56 | 39.91 | 40.70 | 928,740 | -1.11(-2.65%) |
Jul 25, 2007 | 43.09 | 43.92 | 41.36 | 41.81 | 702,125 | -0.66(-1.55%) |
Jul 24, 2007 | 43.97 | 44.52 | 42.12 | 42.47 | 397,143 | -1.50(-3.41%) |
Jul 23, 2007 | 43.88 | 44.50 | 43.69 | 43.97 | 195,540 | +0.08(+0.18%) |
Jul 20, 2007 | 43.37 | 44.18 | 43.20 | 43.89 | 770,034 | +0.51(+1.19%) |
Jul 19, 2007 | 43.11 | 44.50 | 42.87 | 43.38 | 537,205 | +0.09(+0.21%) |
Jul 18, 2007 | 41.19 | 44.01 | 41.19 | 43.28 | 786,405 | +0.93(+2.20%) |
Jul 17, 2007 | 41.11 | 42.82 | 40.35 | 42.35 | 541,146 | +0.79(+1.90%) |
Jul 16, 2007 | 41.89 | 42.16 | 41.42 | 41.56 | 225,401 | -0.66(-1.56%) |
Jul 13, 2007 | 41.79 | 42.58 | 41.15 | 42.22 | 616,785 | +0.43(+1.03%) |
Jul 12, 2007 | 41.10 | 42.40 | 40.87 | 41.79 | 402,600 | +1.22(+3.01%) |
Jul 11, 2007 | 39.78 | 40.66 | 39.51 | 40.57 | 403,813 | +0.53(+1.33%) |
Jul 10, 2007 | 41.31 | 41.31 | 39.67 | 40.04 | 583,740 | -1.27(-3.08%) |
Jul 09, 2007 | 41.34 | 41.66 | 41.03 | 41.31 | 634,368 | +0.22(+0.55%) |
Jul 06, 2007 | 40.99 | 41.90 | 40.83 | 41.09 | 381,834 | +0.20(+0.50%) |
Jul 05, 2007 | 41.33 | 41.59 | 40.80 | 40.88 | 352,275 | -0.35(-0.85%) |
Jul 03, 2007 | 41.40 | 42.10 | 41.21 | 41.23 | 352,578 | -0.16(-0.40%) |
Jul 02, 2007 | 40.44 | 41.48 | 40.44 | 41.40 | 315,441 | +1.04(+2.58%) |
Jun 29, 2007 | 40.44 | 40.58 | 39.91 | 40.35 | 196,601 | -0.09(-0.21%) |
Jun 28, 2007 | 39.49 | 40.44 | 39.16 | 40.44 | 217,064 | +1.10(+2.80%) |
Jun 27, 2007 | 39.32 | 39.50 | 38.88 | 39.34 | 145,215 | -0.09(-0.22%) |
Jun 26, 2007 | 39.70 | 39.86 | 39.29 | 39.42 | 383,652 | -0.01(-0.02%) |
Jun 25, 2007 | 39.47 | 39.80 | 39.07 | 39.43 | 304,527 | -0.24(-0.62%) |
Jun 22, 2007 | 41.13 | 41.13 | 39.25 | 39.67 | 700,458 | -1.39(-3.39%) |
Jun 21, 2007 | 40.18 | 41.20 | 39.52 | 41.07 | 708,492 | +0.98(+2.44%) |
Jun 20, 2007 | 40.69 | 40.84 | 40.08 | 40.09 | 499,764 | -0.22(-0.56%) |
Jun 19, 2007 | 39.62 | 40.56 | 39.55 | 40.31 | 926,618 | +0.69(+1.73%) |
Jun 18, 2007 | 39.91 | 39.91 | 39.42 | 39.63 | 677,569 | +0.28(+0.70%) |
Jun 15, 2007 | 38.36 | 39.52 | 38.34 | 39.35 | 530,383 | +1.36(+3.58%) |
Jun 14, 2007 | 37.27 | 38.23 | 37.27 | 37.99 | 204,331 | +0.62(+1.66%) |
Jun 13, 2007 | 36.91 | 37.42 | 36.73 | 37.37 | 381,530 | +0.59(+1.61%) |
Jun 12, 2007 | 37.37 | 37.78 | 36.69 | 36.78 | 578,435 | -0.89(-2.36%) |
Jun 11, 2007 | 37.21 | 37.91 | 37.17 | 37.67 | 294,674 | +0.71(+1.93%) |
Jun 08, 2007 | 36.77 | 37.08 | 36.61 | 36.96 | 362,128 | +0.35(+0.95%) |
Jun 07, 2007 | 37.27 | 37.27 | 36.19 | 36.61 | 777,765 | -0.57(-1.53%) |
Jun 06, 2007 | 37.72 | 37.72 | 36.84 | 37.17 | 411,695 | -0.69(-1.83%) |
Jun 05, 2007 | 37.95 | 37.95 | 37.40 | 37.87 | 444,437 | -0.08(-0.21%) |
Jun 04, 2007 | 38.26 | 38.28 | 37.77 | 37.95 | 237,679 | -0.34(-0.90%) |
Jun 01, 2007 | 38.45 | 38.61 | 37.85 | 38.29 | 598,444 | -0.16(-0.41%) |
May 31, 2007 | 37.34 | 39.38 | 37.28 | 38.45 | 1,229,478 | +1.25(+3.37%) |
May 30, 2007 | 38.26 | 38.26 | 36.90 | 37.19 | 1,365,446 | -1.28(-3.33%) |
May 29, 2007 | 39.12 | 39.88 | 38.43 | 38.47 | 394,870 | -0.35(-0.90%) |
May 25, 2007 | 38.66 | 39.07 | 38.64 | 38.82 | 216,610 | +0.15(+0.39%) |
May 24, 2007 | 39.58 | 39.91 | 38.53 | 38.67 | 435,690 | -1.13(-2.83%) |
May 23, 2007 | 39.98 | 40.24 | 39.76 | 39.80 | 301,798 | -0.18(-0.45%) |
May 22, 2007 | 40.24 | 40.49 | 39.78 | 39.98 | 269,966 | -0.39(-0.96%) |
May 21, 2007 | 40.19 | 41.19 | 40.09 | 40.37 | 692,273 | +0.31(+0.77%) |
May 18, 2007 | 40.11 | 40.43 | 39.97 | 40.06 | 467,022 | +0.09(+0.21%) |
May 17, 2007 | 39.91 | 40.17 | 39.67 | 39.97 | 446,710 | +0.22(+0.56%) |
May 16, 2007 | 39.52 | 40.13 | 39.48 | 39.75 | 470,509 | +0.16(+0.42%) |
May 15, 2007 | 39.79 | 39.94 | 39.52 | 39.58 | 371,678 | -0.07(-0.18%) |
May 14, 2007 | 40.94 | 40.94 | 39.58 | 39.66 | 477,936 | -1.21(-2.97%) |
May 11, 2007 | 39.59 | 40.98 | 39.27 | 40.87 | 546,300 | +1.89(+4.86%) |
May 10, 2007 | 38.50 | 39.14 | 38.18 | 38.98 | 336,511 | +0.55(+1.42%) |
May 09, 2007 | 38.66 | 38.99 | 38.30 | 38.43 | 485,667 | -0.15(-0.39%) |
May 08, 2007 | 37.60 | 40.11 | 37.54 | 38.58 | 705,157 | +1.53(+4.13%) |
May 07, 2007 | 37.04 | 37.11 | 36.96 | 37.05 | 218,732 | +0.10(+0.27%) |
May 04, 2007 | 36.71 | 37.13 | 36.64 | 36.95 | 230,555 | +0.40(+1.10%) |
May 03, 2007 | 36.17 | 36.86 | 36.17 | 36.55 | 269,057 | +0.46(+1.26%) |
May 02, 2007 | 35.16 | 36.42 | 34.92 | 36.09 | 471,418 | +1.03(+2.94%) |
May 01, 2007 | 34.42 | 35.20 | 34.42 | 35.06 | 209,237 | +0.64(+1.86%) |
Apr 30, 2007 | 34.65 | 34.91 | 34.32 | 34.42 | 429,885 | -0.24(-0.69%) |
Apr 27, 2007 | 34.69 | 34.70 | 34.40 | 34.66 | 272,543 | +0.03(+0.08%) |
Apr 26, 2007 | 34.11 | 34.67 | 34.11 | 34.63 | 341,058 | +0.43(+1.25%) |
Apr 25, 2007 | 33.57 | 34.44 | 33.49 | 34.21 | 189,173 | +0.53(+1.57%) |
Apr 24, 2007 | 34.30 | 34.31 | 33.67 | 33.68 | 267,541 | -0.56(-1.64%) |
Apr 23, 2007 | 34.61 | 34.74 | 34.14 | 34.24 | 257,688 | -0.37(-1.07%) |
Apr 20, 2007 | 34.55 | 34.70 | 34.42 | 34.61 | 323,323 | +0.11(+0.32%) |
Apr 19, 2007 | 34.42 | 34.89 | 34.03 | 34.50 | 316,199 | -0.09(-0.27%) |
Apr 18, 2007 | 34.71 | 35.16 | 34.35 | 34.59 | 521,289 | -0.12(-0.34%) |
Apr 17, 2007 | 33.60 | 34.95 | 33.41 | 34.71 | 461,869 | +0.39(+1.13%) |
Apr 16, 2007 | 33.32 | 34.80 | 33.32 | 34.32 | 264,055 | +0.46(+1.36%) |
Apr 13, 2007 | 33.78 | 33.95 | 33.60 | 33.86 | 180,988 | +0.17(+0.51%) |
Apr 12, 2007 | 33.58 | 33.70 | 33.04 | 33.68 | 312,712 | +0.04(+0.12%) |
Apr 11, 2007 | 33.94 | 33.94 | 33.55 | 33.65 | 371,374 | -0.23(-0.68%) |
Apr 10, 2007 | 33.56 | 33.92 | 33.56 | 33.88 | 185,687 | +0.38(+1.14%) |
Apr 09, 2007 | 34.17 | 34.23 | 33.30 | 33.49 | 385,926 | -0.59(-1.74%) |
Apr 05, 2007 | 33.71 | 34.21 | 33.62 | 34.09 | 415,030 | +0.47(+1.39%) |
Apr 04, 2007 | 32.93 | 33.90 | 32.93 | 33.62 | 622,848 | +0.79(+2.39%) |
Apr 03, 2007 | 32.49 | 33.10 | 32.49 | 32.83 | 344,999 | +0.41(+1.26%) |
Apr 02, 2007 | 32.25 | 32.73 | 32.22 | 32.42 | 272,846 | +0.28(+0.86%) |
Mar 30, 2007 | 32.09 | 32.42 | 31.80 | 32.15 | 251,777 | -0.05(-0.14%) |
Mar 29, 2007 | 32.14 | 32.68 | 32.00 | 32.19 | 481,877 | +0.22(+0.68%) |
Mar 28, 2007 | 32.36 | 32.44 | 31.77 | 31.98 | 396,992 | -0.22(-0.68%) |
Mar 27, 2007 | 32.79 | 33.20 | 32.08 | 32.19 | 360,309 | -0.26(-0.79%) |
Mar 26, 2007 | 32.65 | 33.06 | 32.22 | 32.45 | 534,325 | -0.03(-0.10%) |
Mar 23, 2007 | 32.14 | 32.85 | 32.14 | 32.48 | 574,645 | +0.22(+0.70%) |
Mar 22, 2007 | 32.72 | 32.75 | 32.11 | 32.26 | 548,849 | -0.33(-1.01%) |
Mar 21, 2007 | 32.38 | 32.91 | 32.38 | 32.59 | 687,574 | +0.38(+1.17%) |
Mar 20, 2007 | 32.33 | 32.89 | 32.15 | 32.21 | 933,439 | +0.61(+1.94%) |
Mar 19, 2007 | 31.82 | 32.48 | 31.53 | 31.60 | 712,585 | -0.09(-0.27%) |
Mar 16, 2007 | 31.40 | 31.94 | 30.35 | 31.69 | 508,707 | +0.16(+0.50%) |
Mar 15, 2007 | 31.49 | 31.76 | 31.25 | 31.53 | 425,641 | +0.17(+0.55%) |
Mar 14, 2007 | 31.34 | 31.67 | 30.68 | 31.36 | 346,363 | -0.15(-0.48%) |
Mar 13, 2007 | 31.86 | 32.33 | 31.40 | 31.51 | 814,599 | -0.36(-1.12%) |
Mar 12, 2007 | 31.44 | 32.42 | 31.30 | 31.86 | 834,456 | +0.15(+0.46%) |
Mar 09, 2007 | 31.69 | 32.29 | 31.36 | 31.72 | 265,267 | +0.13(+0.40%) |
Mar 08, 2007 | 31.04 | 31.80 | 31.04 | 31.59 | 442,769 | +0.72(+2.33%) |
Mar 07, 2007 | 30.91 | 31.28 | 30.52 | 30.87 | 542,813 | +0.06(+0.19%) |
Mar 06, 2007 | 29.27 | 31.09 | 29.26 | 30.82 | 620,726 | +1.71(+5.87%) |
Mar 05, 2007 | 30.05 | 30.10 | 28.62 | 29.11 | 890,238 | -1.11(-3.67%) |
Mar 02, 2007 | 30.61 | 30.78 | 30.07 | 30.21 | 625,728 | -0.57(-1.84%) |
Mar 01, 2007 | 31.67 | 31.73 | 30.43 | 30.78 | 917,203 | -0.79(-2.49%) |
Feb 28, 2007 | 31.13 | 32.13 | 30.33 | 31.57 | 1,172,938 | +0.30(+0.95%) |
Feb 27, 2007 | 32.06 | 32.10 | 30.47 | 31.27 | 458,079 | -2.00(-6.01%) |
Feb 26, 2007 | 33.43 | 33.62 | 33.18 | 33.27 | 276,181 | +0.00(+0.00%) |
Feb 23, 2007 | 33.91 | 33.94 | 33.19 | 33.27 | 812,932 | -0.56(-1.66%) |
Feb 22, 2007 | 34.54 | 34.71 | 33.51 | 33.83 | 666,807 | -0.71(-2.04%) |
Feb 21, 2007 | 34.80 | 34.91 | 34.27 | 34.54 | 293,613 | -0.37(-1.06%) |
Feb 20, 2007 | 34.60 | 35.14 | 34.34 | 34.91 | 412,908 | +0.47(+1.36%) |
Feb 16, 2007 | 33.58 | 34.44 | 33.58 | 34.44 | 261,326 | +0.69(+2.05%) |
Feb 15, 2007 | 33.58 | 34.35 | 33.58 | 33.74 | 329,841 | +0.01(+0.02%) |
Feb 14, 2007 | 34.07 | 34.40 | 33.70 | 33.74 | 307,396 | -0.34(-0.99%) |
Feb 13, 2007 | 33.65 | 35.25 | 33.51 | 34.07 | 601,269 | +1.62(+4.98%) |
Feb 12, 2007 | 33.07 | 33.07 | 32.32 | 32.46 | 339,542 | -0.61(-1.86%) |
Feb 09, 2007 | 31.50 | 33.51 | 31.50 | 33.07 | 922,373 | +2.71(+8.93%) |
Feb 08, 2007 | 30.68 | 30.68 | 29.07 | 30.36 | 374,558 | -0.28(-0.93%) |
Feb 07, 2007 | 30.48 | 31.13 | 30.31 | 30.64 | 587,227 | +1.43(+4.88%) |
Feb 06, 2007 | 28.56 | 29.24 | 28.56 | 29.22 | 144,305 | +0.49(+1.72%) |
Feb 05, 2007 | 29.52 | 29.61 | 28.59 | 28.72 | 437,767 | -0.75(-2.53%) |
Feb 02, 2007 | 28.99 | 29.47 | 28.76 | 29.47 | 370,010 | +0.59(+2.06%) |
Feb 01, 2007 | 27.92 | 28.88 | 27.84 | 28.88 | 405,329 | +1.02(+3.67%) |
Jan 31, 2007 | 27.05 | 27.91 | 26.98 | 27.85 | 404,571 | +0.84(+3.10%) |
Jan 30, 2007 | 26.92 | 27.25 | 26.92 | 27.02 | 142,183 | +0.16(+0.61%) |
Jan 29, 2007 | 27.08 | 27.34 | 26.83 | 26.85 | 134,604 | -0.26(-0.97%) |
Jan 26, 2007 | 27.44 | 27.85 | 26.94 | 27.11 | 216,003 | -0.33(-1.20%) |
Jan 25, 2007 | 27.99 | 28.09 | 27.43 | 27.44 | 210,849 | -0.55(-1.96%) |
Jan 24, 2007 | 27.79 | 28.02 | 27.71 | 27.99 | 515,377 | +0.19(+0.69%) |
Jan 23, 2007 | 27.48 | 27.99 | 27.42 | 27.80 | 391,686 | +0.32(+1.18%) |
Jan 22, 2007 | 27.74 | 28.00 | 27.15 | 27.48 | 875,080 | -0.10(-0.36%) |
Jan 19, 2007 | 27.96 | 27.96 | 27.25 | 27.58 | 247,684 | -0.38(-1.37%) |
Jan 18, 2007 | 28.20 | 28.30 | 27.67 | 27.96 | 463,233 | -0.24(-0.84%) |
Jan 17, 2007 | 27.53 | 28.26 | 27.48 | 28.20 | 340,149 | +0.72(+2.62%) |
Jan 16, 2007 | 26.72 | 27.62 | 26.71 | 27.48 | 380,015 | +0.76(+2.84%) |
Jan 12, 2007 | 26.62 | 26.78 | 26.49 | 26.72 | 198,117 | +0.18(+0.70%) |
Jan 11, 2007 | 26.15 | 26.80 | 26.15 | 26.53 | 195,237 | +0.28(+1.08%) |
Jan 10, 2007 | 26.33 | 26.33 | 25.89 | 26.25 | 99,285 | -0.12(-0.45%) |
Jan 09, 2007 | 26.78 | 26.78 | 26.22 | 26.37 | 152,642 | -0.34(-1.28%) |
Jan 08, 2007 | 26.85 | 26.98 | 26.66 | 26.71 | 70,788 | -0.07(-0.27%) |
Jan 05, 2007 | 26.98 | 26.98 | 26.47 | 26.78 | 137,939 | -0.24(-0.90%) |
Jan 04, 2007 | 27.63 | 27.63 | 26.90 | 27.03 | 110,048 | -0.50(-1.82%) |