Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 32.87 | 32.94 | 32.60 | 32.80 | 52,758 | +0.02(+0.07%) |
Dec 28, 2007 | 32.72 | 32.93 | 32.59 | 32.78 | 52,356 | -0.12(-0.36%) |
Dec 27, 2007 | 33.11 | 33.17 | 32.74 | 32.90 | 51,285 | -0.58(-1.72%) |
Dec 26, 2007 | 33.43 | 33.67 | 33.08 | 33.47 | 73,914 | -0.02(-0.07%) |
Dec 24, 2007 | 33.34 | 33.52 | 33.14 | 33.49 | 30,128 | +0.41(+1.24%) |
Dec 21, 2007 | 33.11 | 33.20 | 32.93 | 33.08 | 216,254 | +0.23(+0.70%) |
Dec 20, 2007 | 33.11 | 33.26 | 32.37 | 32.85 | 286,956 | +0.36(+1.10%) |
Dec 19, 2007 | 33.16 | 33.18 | 32.41 | 32.49 | 193,089 | -0.14(-0.43%) |
Dec 18, 2007 | 32.66 | 33.05 | 32.17 | 32.64 | 165,506 | -0.05(-0.16%) |
Dec 17, 2007 | 33.22 | 33.26 | 32.55 | 32.69 | 192,687 | -0.13(-0.39%) |
Dec 14, 2007 | 32.75 | 33.23 | 32.73 | 32.81 | 156,801 | -0.06(-0.18%) |
Dec 13, 2007 | 32.91 | 33.02 | 32.57 | 32.87 | 151,579 | +0.16(+0.50%) |
Dec 12, 2007 | 33.52 | 33.53 | 32.50 | 32.71 | 196,303 | +0.16(+0.48%) |
Dec 11, 2007 | 33.68 | 33.76 | 32.35 | 32.55 | 307,978 | -0.68(-2.04%) |
Dec 10, 2007 | 33.21 | 33.42 | 33.11 | 33.23 | 284,277 | +0.49(+1.51%) |
Dec 07, 2007 | 32.85 | 32.97 | 32.67 | 32.74 | 66,951 | -0.16(-0.48%) |
Dec 06, 2007 | 32.37 | 32.93 | 32.37 | 32.90 | 102,570 | +0.94(+2.94%) |
Dec 05, 2007 | 31.97 | 32.12 | 31.84 | 31.96 | 147,046 | -0.30(-0.93%) |
Dec 04, 2007 | 31.91 | 32.28 | 31.84 | 32.25 | 140,331 | -0.42(-1.28%) |
Dec 03, 2007 | 32.67 | 32.78 | 32.46 | 32.67 | 122,388 | -0.05(-0.16%) |
Nov 30, 2007 | 33.09 | 33.09 | 32.53 | 32.73 | 173,271 | +0.22(+0.69%) |
Nov 29, 2007 | 32.27 | 32.60 | 32.04 | 32.50 | 70,031 | -0.19(-0.59%) |
Nov 28, 2007 | 32.37 | 32.75 | 32.13 | 32.70 | 153,587 | +0.98(+3.08%) |
Nov 27, 2007 | 31.09 | 31.87 | 30.93 | 31.72 | 246,918 | +0.90(+2.91%) |
Nov 26, 2007 | 31.26 | 31.49 | 30.82 | 30.82 | 138,858 | -0.29(-0.94%) |
Nov 23, 2007 | 31.43 | 31.45 | 31.02 | 31.11 | 207,283 | +0.40(+1.29%) |
Nov 21, 2007 | 31.00 | 31.10 | 30.54 | 30.72 | 159,345 | -0.82(-2.60%) |
Nov 20, 2007 | 31.81 | 31.91 | 31.23 | 31.54 | 192,955 | -0.16(-0.52%) |
Nov 19, 2007 | 31.88 | 32.04 | 31.43 | 31.70 | 263,883 | -0.89(-2.73%) |
Nov 16, 2007 | 32.55 | 32.64 | 32.25 | 32.59 | 574,983 | +0.13(+0.39%) |
Nov 15, 2007 | 32.31 | 32.73 | 32.22 | 32.46 | 173,807 | -0.31(-0.93%) |
Nov 14, 2007 | 33.61 | 33.71 | 32.75 | 32.77 | 127,476 | -0.35(-1.06%) |
Nov 13, 2007 | 32.67 | 33.24 | 32.58 | 33.12 | 123,861 | +0.84(+2.61%) |
Nov 12, 2007 | 32.03 | 32.90 | 32.03 | 32.28 | 214,380 | +0.02(+0.05%) |
Nov 09, 2007 | 32.55 | 32.61 | 32.21 | 32.26 | 127,342 | -0.70(-2.13%) |
Nov 08, 2007 | 33.17 | 33.28 | 32.56 | 32.96 | 148,365 | +0.10(+0.32%) |
Nov 07, 2007 | 33.57 | 33.75 | 32.81 | 32.86 | 360,067 | -0.48(-1.43%) |
Nov 06, 2007 | 33.69 | 33.76 | 33.14 | 33.34 | 149,704 | -0.06(-0.18%) |
Nov 05, 2007 | 33.48 | 33.73 | 33.05 | 33.40 | 192,553 | -0.27(-0.80%) |
Nov 02, 2007 | 34.41 | 34.41 | 33.41 | 33.67 | 271,824 | -0.46(-1.36%) |
Nov 01, 2007 | 34.64 | 34.75 | 34.08 | 34.13 | 144,214 | -0.94(-2.68%) |
Oct 31, 2007 | 35.01 | 35.15 | 34.67 | 35.07 | 266,602 | +0.34(+0.99%) |
Oct 30, 2007 | 34.91 | 35.01 | 34.67 | 34.73 | 169,924 | +0.04(+0.11%) |
Oct 29, 2007 | 34.81 | 34.84 | 34.59 | 34.69 | 77,664 | +0.15(+0.43%) |
Oct 26, 2007 | 34.44 | 34.55 | 34.07 | 34.54 | 119,843 | +0.14(+0.41%) |
Oct 25, 2007 | 34.39 | 34.64 | 34.18 | 34.40 | 212,371 | -0.24(-0.69%) |
Oct 24, 2007 | 34.80 | 34.83 | 34.25 | 34.64 | 250,668 | -0.58(-1.65%) |
Oct 23, 2007 | 35.47 | 35.48 | 34.92 | 35.22 | 161,086 | +0.22(+0.64%) |
Oct 22, 2007 | 34.37 | 35.03 | 34.37 | 35.00 | 340,383 | +0.68(+1.98%) |
Oct 19, 2007 | 34.65 | 34.74 | 34.26 | 34.32 | 232,992 | -0.84(-2.38%) |
Oct 18, 2007 | 35.24 | 35.35 | 35.03 | 35.15 | 135,109 | -0.34(-0.95%) |
Oct 17, 2007 | 35.61 | 35.77 | 35.05 | 35.49 | 169,388 | +0.13(+0.38%) |
Oct 16, 2007 | 35.61 | 35.61 | 35.23 | 35.35 | 112,211 | -0.62(-1.72%) |
Oct 15, 2007 | 36.63 | 36.70 | 35.87 | 35.97 | 169,790 | -0.67(-1.83%) |
Oct 12, 2007 | 36.62 | 36.86 | 36.51 | 36.65 | 237,813 | -0.21(-0.57%) |
Oct 11, 2007 | 37.19 | 37.31 | 36.60 | 36.85 | 155,596 | -0.48(-1.28%) |
Oct 10, 2007 | 37.47 | 37.83 | 37.27 | 37.33 | 251,069 | -0.01(-0.04%) |
Oct 09, 2007 | 36.67 | 37.35 | 36.64 | 37.35 | 150,240 | +0.47(+1.28%) |
Oct 08, 2007 | 36.79 | 36.94 | 36.63 | 36.88 | 214,915 | -0.16(-0.44%) |
Oct 05, 2007 | 36.56 | 37.17 | 36.56 | 37.04 | 171,932 | +0.35(+0.96%) |
Oct 04, 2007 | 36.82 | 37.04 | 36.64 | 36.69 | 130,288 | +0.11(+0.31%) |
Oct 03, 2007 | 37.08 | 37.08 | 36.52 | 36.58 | 199,650 | -0.01(-0.04%) |
Oct 02, 2007 | 36.29 | 36.59 | 36.29 | 36.59 | 164,701 | +0.43(+1.20%) |
Oct 01, 2007 | 35.36 | 36.20 | 35.34 | 36.16 | 227,502 | +0.68(+1.92%) |
Sep 28, 2007 | 35.96 | 36.03 | 35.36 | 35.48 | 223,753 | -0.32(-0.90%) |
Sep 27, 2007 | 35.70 | 35.85 | 35.62 | 35.80 | 146,624 | +0.21(+0.59%) |
Sep 26, 2007 | 35.73 | 35.85 | 35.34 | 35.59 | 202,864 | +0.04(+0.13%) |
Sep 25, 2007 | 35.38 | 35.55 | 35.25 | 35.55 | 224,824 | -0.28(-0.79%) |
Sep 24, 2007 | 36.32 | 36.44 | 35.73 | 35.83 | 204,337 | -0.06(-0.17%) |
Sep 21, 2007 | 36.77 | 36.77 | 35.74 | 35.89 | 249,329 | +0.66(+1.89%) |
Sep 20, 2007 | 33.67 | 36.15 | 34.85 | 35.23 | 579,402 | +1.24(+3.65%) |
Sep 19, 2007 | 33.96 | 33.99 | 33.36 | 33.99 | 272,360 | +0.25(+0.75%) |
Sep 18, 2007 | 32.26 | 33.96 | 32.26 | 33.73 | 231,653 | +1.49(+4.63%) |
Sep 17, 2007 | 32.16 | 32.42 | 31.99 | 32.24 | 135,510 | -0.19(-0.58%) |
Sep 14, 2007 | 32.02 | 32.70 | 31.95 | 32.43 | 436,794 | -0.43(-1.30%) |
Sep 13, 2007 | 32.75 | 33.04 | 32.64 | 32.85 | 58,248 | +0.19(+0.57%) |
Sep 12, 2007 | 32.75 | 32.94 | 32.61 | 32.67 | 82,886 | -0.22(-0.66%) |
Sep 11, 2007 | 32.58 | 32.97 | 32.58 | 32.88 | 134,439 | +0.58(+1.80%) |
Sep 10, 2007 | 32.55 | 32.61 | 31.77 | 32.30 | 144,348 | -0.51(-1.55%) |
Sep 07, 2007 | 33.28 | 33.32 | 32.64 | 32.81 | 194,830 | -1.05(-3.09%) |
Sep 06, 2007 | 33.54 | 33.85 | 33.44 | 33.85 | 74,718 | +0.04(+0.13%) |
Sep 05, 2007 | 33.79 | 33.87 | 33.61 | 33.81 | 121,718 | -0.25(-0.72%) |
Sep 04, 2007 | 33.91 | 34.17 | 33.79 | 34.05 | 169,924 | +0.56(+1.67%) |
Aug 31, 2007 | 33.33 | 33.64 | 33.11 | 33.49 | 76,325 | +0.55(+1.65%) |
Aug 30, 2007 | 32.51 | 33.13 | 32.50 | 32.95 | 96,142 | -0.17(-0.52%) |
Aug 29, 2007 | 32.76 | 33.12 | 32.59 | 33.12 | 136,046 | +0.54(+1.65%) |
Aug 28, 2007 | 32.93 | 33.07 | 32.54 | 32.58 | 84,091 | -0.94(-2.81%) |
Aug 27, 2007 | 33.40 | 33.75 | 33.26 | 33.52 | 51,954 | +0.09(+0.27%) |
Aug 24, 2007 | 33.31 | 33.51 | 32.99 | 33.43 | 88,376 | +0.46(+1.38%) |
Aug 23, 2007 | 33.26 | 33.32 | 32.82 | 32.98 | 94,268 | +0.09(+0.27%) |
Aug 22, 2007 | 32.46 | 32.90 | 32.46 | 32.89 | 70,031 | +0.42(+1.29%) |
Aug 21, 2007 | 32.02 | 32.51 | 31.99 | 32.47 | 66,416 | +0.02(+0.05%) |
Aug 20, 2007 | 32.50 | 32.71 | 32.31 | 32.46 | 218,129 | -0.25(-0.75%) |
Aug 17, 2007 | 32.10 | 32.82 | 31.52 | 32.70 | 203,266 | +1.22(+3.89%) |
Aug 16, 2007 | 30.62 | 31.66 | 30.42 | 31.48 | 317,753 | +0.11(+0.36%) |
Aug 15, 2007 | 31.44 | 32.19 | 31.35 | 31.37 | 172,066 | -1.12(-3.45%) |
Aug 14, 2007 | 33.46 | 33.50 | 32.47 | 32.49 | 77,798 | -1.52(-4.48%) |
Aug 13, 2007 | 34.76 | 34.79 | 34.00 | 34.01 | 209,425 | -0.60(-1.75%) |
Aug 10, 2007 | 33.74 | 34.65 | 33.74 | 34.61 | 338,910 | +0.34(+1.00%) |
Aug 09, 2007 | 33.52 | 34.40 | 33.52 | 34.27 | 372,118 | +0.07(+0.20%) |
Aug 08, 2007 | 33.79 | 34.32 | 33.77 | 34.20 | 295,391 | +0.80(+2.39%) |
Aug 07, 2007 | 32.31 | 33.50 | 32.26 | 33.40 | 317,084 | +0.92(+2.83%) |
Aug 06, 2007 | 32.03 | 32.67 | 31.95 | 32.49 | 202,328 | +0.14(+0.44%) |
Aug 03, 2007 | 32.46 | 33.12 | 32.28 | 32.34 | 203,132 | -0.78(-2.35%) |
Aug 02, 2007 | 33.14 | 33.24 | 32.84 | 33.12 | 169,388 | +0.21(+0.64%) |
Aug 01, 2007 | 32.49 | 32.99 | 32.32 | 32.91 | 243,035 | +0.23(+0.71%) |
Jul 31, 2007 | 32.95 | 33.21 | 32.66 | 32.68 | 258,300 | +0.12(+0.37%) |
Jul 30, 2007 | 32.28 | 32.74 | 32.16 | 32.56 | 276,109 | +0.22(+0.69%) |
Jul 27, 2007 | 32.45 | 32.78 | 32.31 | 32.34 | 258,568 | -0.30(-0.92%) |
Jul 26, 2007 | 32.46 | 32.84 | 32.13 | 32.64 | 416,708 | -0.87(-2.59%) |
Jul 25, 2007 | 33.61 | 33.70 | 33.18 | 33.50 | 171,530 | -0.10(-0.29%) |
Jul 24, 2007 | 34.00 | 34.06 | 33.46 | 33.60 | 80,342 | -0.73(-2.13%) |
Jul 23, 2007 | 34.39 | 34.54 | 34.21 | 34.33 | 79,940 | -0.10(-0.28%) |
Jul 20, 2007 | 34.95 | 35.00 | 34.37 | 34.43 | 79,538 | -0.49(-1.39%) |
Jul 19, 2007 | 34.82 | 35.02 | 34.82 | 34.91 | 41,778 | -0.07(-0.21%) |
Jul 18, 2007 | 34.80 | 34.99 | 34.65 | 34.99 | 109,667 | +0.04(+0.13%) |
Jul 17, 2007 | 34.83 | 35.04 | 34.68 | 34.94 | 195,633 | -0.08(-0.23%) |
Jul 16, 2007 | 35.01 | 35.18 | 34.97 | 35.03 | 98,419 | -0.16(-0.45%) |
Jul 13, 2007 | 35.00 | 35.28 | 34.80 | 35.18 | 228,306 | +0.56(+1.62%) |
Jul 12, 2007 | 34.15 | 34.64 | 34.12 | 34.62 | 63,738 | +0.13(+0.39%) |
Jul 11, 2007 | 34.03 | 34.55 | 34.02 | 34.49 | 81,949 | -0.05(-0.15%) |
Jul 10, 2007 | 34.51 | 34.79 | 34.48 | 34.54 | 207,952 | -0.92(-2.59%) |
Jul 09, 2007 | 35.54 | 35.62 | 35.42 | 35.46 | 28,923 | -0.37(-1.04%) |
Jul 06, 2007 | 35.65 | 35.83 | 35.55 | 35.83 | 46,598 | +0.06(+0.17%) |
Jul 05, 2007 | 35.95 | 36.00 | 35.65 | 35.77 | 45,259 | +0.31(+0.86%) |
Jul 03, 2007 | 35.48 | 35.69 | 35.36 | 35.47 | 57,310 | -0.10(-0.29%) |
Jul 02, 2007 | 35.59 | 35.75 | 35.49 | 35.57 | 98,017 | -0.46(-1.28%) |
Jun 29, 2007 | 35.77 | 36.04 | 35.68 | 36.03 | 219,602 | -0.29(-0.80%) |
Jun 28, 2007 | 35.95 | 36.53 | 35.87 | 36.32 | 109,801 | +0.13(+0.37%) |
Jun 27, 2007 | 35.71 | 36.21 | 35.57 | 36.19 | 70,969 | -0.14(-0.39%) |
Jun 26, 2007 | 36.36 | 36.53 | 36.23 | 36.33 | 45,795 | +0.00(+0.00%) |
Jun 25, 2007 | 36.31 | 36.66 | 36.19 | 36.33 | 49,678 | -0.28(-0.78%) |
Jun 22, 2007 | 36.19 | 37.08 | 36.19 | 36.62 | 167,647 | +0.14(+0.39%) |
Jun 21, 2007 | 36.38 | 36.48 | 36.06 | 36.47 | 86,234 | -0.53(-1.43%) |
Jun 20, 2007 | 37.25 | 37.50 | 36.98 | 37.00 | 131,359 | -0.53(-1.41%) |
Jun 19, 2007 | 36.86 | 37.98 | 36.86 | 37.53 | 183,046 | +0.19(+0.50%) |
Jun 18, 2007 | 37.59 | 37.65 | 37.06 | 37.35 | 79,271 | -0.18(-0.49%) |
Jun 15, 2007 | 37.48 | 37.65 | 37.42 | 37.53 | 25,575 | +0.04(+0.11%) |
Jun 14, 2007 | 37.49 | 37.59 | 37.36 | 37.49 | 40,171 | -0.25(-0.65%) |
Jun 13, 2007 | 37.44 | 37.79 | 37.41 | 37.74 | 50,213 | +0.01(+0.04%) |
Jun 12, 2007 | 37.43 | 38.18 | 37.42 | 37.72 | 140,732 | +0.36(+0.96%) |
Jun 11, 2007 | 37.26 | 37.56 | 37.10 | 37.36 | 66,282 | -0.09(-0.24%) |
Jun 08, 2007 | 37.34 | 37.45 | 37.00 | 37.45 | 64,675 | +0.10(+0.28%) |
Jun 07, 2007 | 37.85 | 38.10 | 37.31 | 37.35 | 113,684 | -0.79(-2.08%) |
Jun 06, 2007 | 38.55 | 38.60 | 38.05 | 38.14 | 60,524 | -0.90(-2.31%) |
Jun 05, 2007 | 39.03 | 39.34 | 38.86 | 39.04 | 154,658 | +0.00(+0.00%) |
Jun 04, 2007 | 39.06 | 39.16 | 38.95 | 39.04 | 33,342 | +0.15(+0.38%) |
Jun 01, 2007 | 38.89 | 39.13 | 38.78 | 38.89 | 42,581 | +0.09(+0.23%) |
May 31, 2007 | 38.85 | 38.89 | 38.54 | 38.80 | 40,037 | +0.14(+0.37%) |
May 30, 2007 | 38.40 | 38.68 | 38.36 | 38.66 | 51,552 | +0.05(+0.14%) |
May 29, 2007 | 39.25 | 39.04 | 38.56 | 38.61 | 68,826 | +0.50(+1.31%) |
May 25, 2007 | 38.04 | 38.24 | 37.96 | 38.11 | 37,225 | +0.44(+1.17%) |
May 24, 2007 | 38.00 | 38.15 | 37.67 | 37.67 | 58,515 | -0.37(-0.96%) |
May 23, 2007 | 38.18 | 38.26 | 38.03 | 38.03 | 45,795 | -0.06(-0.16%) |
May 22, 2007 | 37.69 | 38.18 | 37.69 | 38.09 | 127,476 | +0.46(+1.23%) |
May 21, 2007 | 37.09 | 37.76 | 37.03 | 37.63 | 220,004 | +0.23(+0.62%) |
May 18, 2007 | 36.48 | 37.43 | 36.43 | 37.40 | 243,838 | +0.93(+2.56%) |
May 17, 2007 | 36.33 | 36.50 | 36.26 | 36.47 | 34,681 | -0.32(-0.87%) |
May 16, 2007 | 36.91 | 37.04 | 36.65 | 36.79 | 36,421 | -0.20(-0.55%) |
May 15, 2007 | 36.91 | 37.37 | 36.85 | 36.99 | 64,809 | -0.11(-0.30%) |
May 14, 2007 | 37.33 | 37.36 | 37.00 | 37.10 | 34,948 | -0.51(-1.35%) |
May 11, 2007 | 36.92 | 37.61 | 36.87 | 37.61 | 41,108 | +0.58(+1.55%) |
May 10, 2007 | 37.32 | 37.58 | 36.98 | 37.03 | 62,533 | -0.29(-0.78%) |
May 09, 2007 | 36.88 | 37.33 | 36.88 | 37.33 | 51,686 | +0.56(+1.52%) |
May 08, 2007 | 36.85 | 36.93 | 36.71 | 36.77 | 184,117 | -0.29(-0.79%) |
May 07, 2007 | 37.06 | 37.18 | 37.05 | 37.06 | 27,584 | -0.18(-0.48%) |
May 04, 2007 | 37.51 | 37.59 | 37.21 | 37.24 | 84,359 | -0.06(-0.16%) |
May 03, 2007 | 37.59 | 37.62 | 37.18 | 37.30 | 25,040 | -0.46(-1.21%) |
May 02, 2007 | 37.53 | 37.90 | 37.51 | 37.75 | 34,279 | +0.34(+0.90%) |
May 01, 2007 | 37.56 | 37.64 | 37.12 | 37.41 | 51,285 | -0.33(-0.87%) |
Apr 30, 2007 | 37.52 | 37.98 | 37.47 | 37.74 | 33,342 | +0.14(+0.38%) |
Apr 27, 2007 | 37.52 | 37.73 | 37.45 | 37.60 | 40,706 | +0.24(+0.64%) |
Apr 26, 2007 | 37.06 | 37.48 | 37.00 | 37.36 | 111,809 | -0.25(-0.67%) |
Apr 25, 2007 | 37.36 | 37.67 | 37.34 | 37.62 | 35,082 | +0.59(+1.59%) |
Apr 24, 2007 | 37.27 | 37.34 | 37.02 | 37.03 | 76,860 | +0.49(+1.33%) |
Apr 23, 2007 | 36.60 | 36.83 | 36.54 | 36.54 | 46,866 | +0.21(+0.58%) |
Apr 20, 2007 | 36.31 | 36.54 | 36.23 | 36.33 | 99,892 | +0.42(+1.16%) |
Apr 19, 2007 | 35.67 | 36.03 | 35.61 | 35.91 | 28,923 | -0.04(-0.10%) |
Apr 18, 2007 | 36.14 | 36.22 | 35.85 | 35.95 | 71,906 | -0.28(-0.76%) |
Apr 17, 2007 | 36.35 | 36.47 | 36.05 | 36.23 | 41,510 | -0.04(-0.10%) |
Apr 16, 2007 | 35.69 | 36.45 | 35.65 | 36.26 | 61,863 | +0.93(+2.62%) |
Apr 13, 2007 | 35.41 | 35.47 | 35.19 | 35.34 | 35,752 | +0.02(+0.04%) |
Apr 12, 2007 | 35.25 | 35.40 | 35.06 | 35.32 | 62,533 | +0.22(+0.62%) |
Apr 11, 2007 | 35.75 | 35.78 | 35.09 | 35.11 | 71,638 | -0.84(-2.35%) |
Apr 10, 2007 | 36.17 | 36.17 | 35.90 | 35.95 | 111,809 | +0.09(+0.25%) |
Apr 09, 2007 | 35.88 | 36.01 | 35.82 | 35.86 | 17,139 | -0.16(-0.44%) |
Apr 05, 2007 | 36.15 | 36.15 | 35.93 | 36.02 | 27,182 | -0.13(-0.35%) |
Apr 04, 2007 | 36.44 | 36.47 | 36.10 | 36.15 | 66,416 | -0.25(-0.70%) |
Apr 03, 2007 | 36.26 | 36.43 | 36.24 | 36.40 | 22,495 | +0.18(+0.49%) |
Apr 02, 2007 | 36.32 | 36.33 | 36.00 | 36.22 | 68,692 | +0.27(+0.75%) |
Mar 30, 2007 | 35.99 | 36.09 | 35.88 | 35.95 | 55,034 | +0.10(+0.29%) |
Mar 29, 2007 | 35.57 | 35.91 | 35.55 | 35.85 | 28,387 | +0.31(+0.88%) |
Mar 28, 2007 | 35.69 | 35.71 | 35.37 | 35.53 | 31,601 | -0.66(-1.84%) |
Mar 27, 2007 | 36.27 | 36.32 | 36.06 | 36.20 | 31,869 | -0.48(-1.30%) |
Mar 26, 2007 | 36.68 | 36.77 | 36.38 | 36.68 | 43,117 | -0.09(-0.24%) |
Mar 23, 2007 | 36.43 | 36.83 | 36.43 | 36.77 | 66,818 | +0.19(+0.53%) |
Mar 22, 2007 | 36.34 | 36.68 | 36.23 | 36.57 | 64,943 | +0.18(+0.49%) |
Mar 21, 2007 | 35.58 | 36.50 | 35.50 | 36.39 | 75,655 | +1.24(+3.53%) |
Mar 20, 2007 | 34.79 | 35.32 | 34.74 | 35.15 | 64,943 | -0.01(-0.04%) |
Mar 19, 2007 | 35.20 | 35.29 | 34.88 | 35.17 | 37,493 | +0.02(+0.06%) |
Mar 16, 2007 | 35.52 | 35.75 | 35.14 | 35.14 | 95,607 | +0.28(+0.79%) |
Mar 15, 2007 | 34.52 | 35.02 | 34.47 | 34.87 | 65,478 | +0.36(+1.04%) |
Mar 14, 2007 | 34.41 | 34.63 | 34.10 | 34.51 | 92,259 | -0.40(-1.16%) |
Mar 13, 2007 | 35.74 | 35.85 | 34.91 | 34.91 | 45,259 | -0.83(-2.32%) |
Mar 12, 2007 | 35.79 | 35.99 | 35.65 | 35.74 | 45,929 | -0.01(-0.04%) |
Mar 09, 2007 | 35.59 | 35.95 | 35.57 | 35.76 | 56,373 | -0.07(-0.19%) |
Mar 08, 2007 | 35.53 | 36.16 | 35.53 | 35.82 | 31,869 | +0.64(+1.83%) |
Mar 07, 2007 | 35.23 | 35.36 | 35.06 | 35.18 | 130,154 | +0.19(+0.56%) |
Mar 06, 2007 | 34.49 | 35.20 | 34.49 | 34.99 | 104,980 | +0.48(+1.39%) |
Mar 05, 2007 | 34.23 | 34.80 | 34.23 | 34.51 | 63,068 | -0.61(-1.74%) |
Mar 02, 2007 | 34.82 | 35.45 | 34.80 | 35.12 | 99,356 | -0.42(-1.18%) |
Mar 01, 2007 | 35.12 | 35.73 | 34.32 | 35.54 | 124,664 | -0.17(-0.48%) |
Feb 28, 2007 | 35.32 | 35.79 | 35.25 | 35.71 | 114,353 | +0.20(+0.57%) |
Feb 27, 2007 | 36.11 | 36.32 | 35.32 | 35.51 | 123,057 | -1.26(-3.43%) |
Feb 26, 2007 | 37.06 | 37.12 | 36.77 | 36.77 | 29,458 | -0.47(-1.26%) |
Feb 23, 2007 | 37.44 | 37.47 | 37.23 | 37.24 | 55,302 | -0.70(-1.85%) |
Feb 22, 2007 | 37.79 | 38.09 | 37.79 | 37.95 | 70,567 | +0.17(+0.45%) |
Feb 21, 2007 | 37.61 | 37.79 | 37.46 | 37.77 | 51,151 | -0.36(-0.94%) |
Feb 20, 2007 | 37.62 | 38.18 | 37.62 | 38.13 | 32,538 | +0.12(+0.31%) |
Feb 16, 2007 | 37.97 | 38.12 | 37.83 | 38.01 | 58,248 | -0.49(-1.28%) |
Feb 15, 2007 | 38.54 | 38.59 | 38.37 | 38.51 | 11,381 | -0.26(-0.67%) |
Feb 14, 2007 | 38.52 | 38.77 | 38.41 | 38.77 | 35,752 | +0.16(+0.43%) |
Feb 13, 2007 | 38.33 | 38.70 | 38.33 | 38.60 | 92,125 | +0.09(+0.23%) |
Feb 12, 2007 | 38.62 | 38.77 | 38.39 | 38.51 | 55,436 | +0.06(+0.16%) |
Feb 09, 2007 | 38.98 | 38.98 | 38.36 | 38.45 | 104,578 | -0.52(-1.34%) |
Feb 08, 2007 | 38.74 | 39.03 | 38.74 | 38.98 | 45,661 | -0.31(-0.78%) |
Feb 07, 2007 | 38.82 | 39.36 | 38.71 | 39.28 | 112,345 | +0.62(+1.60%) |
Feb 06, 2007 | 39.24 | 39.26 | 38.25 | 38.66 | 104,311 | -1.41(-3.52%) |
Feb 05, 2007 | 40.33 | 40.34 | 39.72 | 40.07 | 100,160 | -0.94(-2.29%) |
Feb 02, 2007 | 41.07 | 41.22 | 40.93 | 41.01 | 86,234 | -0.12(-0.29%) |
Feb 01, 2007 | 41.20 | 41.26 | 40.84 | 41.13 | 67,621 | +0.34(+0.84%) |
Jan 31, 2007 | 40.57 | 40.79 | 40.40 | 40.79 | 43,117 | -0.43(-1.03%) |
Jan 30, 2007 | 41.17 | 41.26 | 41.10 | 41.22 | 24,102 | +0.14(+0.35%) |
Jan 29, 2007 | 41.15 | 41.16 | 40.96 | 41.07 | 34,279 | +0.07(+0.18%) |
Jan 26, 2007 | 41.34 | 41.41 | 40.81 | 41.00 | 89,849 | +0.27(+0.66%) |
Jan 25, 2007 | 41.13 | 41.24 | 40.66 | 40.73 | 60,256 | -0.45(-1.09%) |
Jan 24, 2007 | 41.11 | 41.21 | 40.83 | 41.18 | 61,729 | +0.13(+0.31%) |
Jan 23, 2007 | 41.10 | 41.20 | 40.90 | 41.05 | 113,282 | +0.13(+0.31%) |
Jan 22, 2007 | 41.36 | 41.36 | 40.84 | 40.92 | 61,327 | -0.44(-1.07%) |
Jan 19, 2007 | 41.34 | 41.40 | 41.07 | 41.37 | 101,900 | +0.75(+1.84%) |
Jan 18, 2007 | 41.07 | 41.07 | 40.42 | 40.62 | 113,684 | +0.33(+0.82%) |
Jan 17, 2007 | 40.22 | 40.32 | 40.06 | 40.29 | 110,738 | +0.41(+1.03%) |
Jan 16, 2007 | 40.10 | 40.13 | 39.84 | 39.88 | 76,191 | +0.04(+0.09%) |
Jan 12, 2007 | 39.75 | 39.87 | 39.52 | 39.84 | 67,889 | +0.31(+0.77%) |
Jan 11, 2007 | 39.54 | 39.68 | 39.32 | 39.54 | 96,276 | +0.57(+1.46%) |
Jan 10, 2007 | 38.96 | 39.07 | 38.79 | 38.97 | 56,239 | -0.09(-0.23%) |
Jan 09, 2007 | 38.98 | 39.15 | 38.90 | 39.06 | 41,510 | +0.45(+1.16%) |
Jan 08, 2007 | 38.88 | 38.88 | 38.40 | 38.61 | 83,689 | +0.11(+0.29%) |
Jan 05, 2007 | 38.80 | 38.87 | 38.39 | 38.50 | 81,815 | -0.75(-1.92%) |
Jan 04, 2007 | 39.45 | 39.45 | 39.00 | 39.25 | 97,214 | +0.22(+0.57%) |