Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 42.79 | 43.41 | 41.86 | 42.05 | 5,571,478 | -0.83(-1.94%) |
Dec 28, 2007 | 40.70 | 42.89 | 40.70 | 42.88 | 8,045,526 | +2.60(+6.45%) |
Dec 27, 2007 | 40.35 | 40.70 | 39.90 | 40.28 | 4,644,307 | +0.36(+0.90%) |
Dec 26, 2007 | 39.98 | 40.37 | 39.56 | 39.92 | 4,360,587 | +0.56(+1.42%) |
Dec 24, 2007 | 39.20 | 39.68 | 39.15 | 39.36 | 1,647,206 | +0.28(+0.72%) |
Dec 21, 2007 | 38.10 | 40.00 | 37.97 | 39.08 | 7,287,684 | +1.56(+4.16%) |
Dec 20, 2007 | 37.47 | 37.97 | 37.05 | 37.52 | 5,510,814 | -0.05(-0.13%) |
Dec 19, 2007 | 38.24 | 38.33 | 37.40 | 37.57 | 4,614,582 | -0.55(-1.44%) |
Dec 18, 2007 | 37.96 | 38.48 | 37.08 | 38.12 | 6,523,160 | +0.73(+1.95%) |
Dec 17, 2007 | 37.70 | 38.62 | 37.09 | 37.39 | 6,478,024 | -0.61(-1.61%) |
Dec 14, 2007 | 37.90 | 38.68 | 37.25 | 38.00 | 5,668,870 | -0.22(-0.58%) |
Dec 13, 2007 | 39.10 | 39.39 | 37.93 | 38.22 | 8,607,725 | -1.60(-4.02%) |
Dec 12, 2007 | 39.92 | 39.95 | 39.29 | 39.82 | 6,727,010 | +0.97(+2.50%) |
Dec 11, 2007 | 40.82 | 41.30 | 38.67 | 38.85 | 7,360,640 | -1.82(-4.48%) |
Dec 10, 2007 | 40.17 | 41.04 | 40.13 | 40.67 | 4,168,386 | +0.88(+2.21%) |
Dec 07, 2007 | 40.38 | 40.38 | 38.90 | 39.79 | 6,460,485 | -0.47(-1.17%) |
Dec 06, 2007 | 39.61 | 40.45 | 39.14 | 40.26 | 7,412,160 | +0.63(+1.59%) |
Dec 05, 2007 | 40.08 | 40.68 | 39.35 | 39.63 | 6,540,282 | -0.83(-2.05%) |
Dec 04, 2007 | 41.26 | 41.26 | 40.32 | 40.46 | 4,987,442 | -0.62(-1.51%) |
Dec 03, 2007 | 40.39 | 41.72 | 40.31 | 41.08 | 4,619,590 | +0.57(+1.41%) |
Nov 30, 2007 | 40.85 | 41.44 | 39.99 | 40.51 | 7,608,813 | -0.54(-1.32%) |
Nov 29, 2007 | 41.80 | 42.02 | 40.90 | 41.05 | 4,826,999 | -0.95(-2.26%) |
Nov 28, 2007 | 40.46 | 42.14 | 40.46 | 42.00 | 6,154,154 | +0.78(+1.89%) |
Nov 27, 2007 | 40.82 | 41.62 | 40.43 | 41.22 | 7,538,727 | -0.49(-1.17%) |
Nov 26, 2007 | 43.31 | 43.46 | 41.60 | 41.71 | 6,522,227 | -1.39(-3.23%) |
Nov 23, 2007 | 42.95 | 43.19 | 41.97 | 43.10 | 3,849,783 | +1.36(+3.26%) |
Nov 21, 2007 | 42.60 | 42.60 | 40.64 | 41.74 | 7,463,760 | -0.56(-1.32%) |
Nov 20, 2007 | 39.84 | 42.33 | 39.50 | 42.30 | 10,696,415 | +3.38(+8.68%) |
Nov 19, 2007 | 40.85 | 40.85 | 38.60 | 38.92 | 9,448,449 | -2.10(-5.12%) |
Nov 16, 2007 | 40.85 | 41.19 | 40.21 | 41.02 | 8,172,230 | +0.65(+1.61%) |
Nov 15, 2007 | 42.14 | 42.14 | 39.91 | 40.37 | 9,241,036 | -2.15(-5.06%) |
Nov 14, 2007 | 43.25 | 43.49 | 42.44 | 42.52 | 5,480,575 | +0.14(+0.33%) |
Nov 13, 2007 | 42.29 | 43.11 | 41.97 | 42.38 | 7,617,761 | +0.48(+1.15%) |
Nov 12, 2007 | 44.01 | 44.15 | 41.75 | 41.90 | 11,577,391 | -3.54(-7.79%) |
Nov 09, 2007 | 46.00 | 46.31 | 45.13 | 45.44 | 8,306,475 | -0.77(-1.67%) |
Nov 08, 2007 | 46.34 | 47.20 | 45.04 | 46.21 | 12,202,892 | -0.03(-0.06%) |
Nov 07, 2007 | 47.50 | 47.72 | 46.07 | 46.24 | 11,965,328 | -0.74(-1.58%) |
Nov 06, 2007 | 47.00 | 47.33 | 46.65 | 46.98 | 7,398,711 | +0.94(+2.04%) |
Nov 05, 2007 | 45.08 | 46.49 | 44.89 | 46.04 | 8,062,761 | +0.42(+0.92%) |
Nov 02, 2007 | 43.41 | 45.63 | 42.93 | 45.62 | 9,953,800 | +3.12(+7.34%) |
Nov 01, 2007 | 43.03 | 43.87 | 42.22 | 42.50 | 7,596,600 | -1.63(-3.69%) |
Oct 31, 2007 | 42.95 | 44.75 | 42.61 | 44.13 | 10,456,000 | +1.74(+4.10%) |
Oct 30, 2007 | 43.04 | 43.48 | 42.37 | 42.39 | 8,033,100 | -1.67(-3.79%) |
Oct 29, 2007 | 43.49 | 44.80 | 43.42 | 44.06 | 9,102,100 | +1.01(+2.35%) |
Oct 26, 2007 | 42.98 | 43.32 | 42.66 | 43.05 | 5,736,800 | +0.78(+1.85%) |
Oct 25, 2007 | 42.59 | 42.72 | 41.78 | 42.27 | 5,518,800 | +0.38(+0.91%) |
Oct 24, 2007 | 41.67 | 42.10 | 40.61 | 41.89 | 5,321,900 | +0.13(+0.31%) |
Oct 23, 2007 | 40.96 | 41.88 | 40.77 | 41.76 | 6,344,600 | +1.43(+3.55%) |
Oct 22, 2007 | 40.30 | 40.93 | 39.85 | 40.33 | 7,514,900 | -1.27(-3.05%) |
Oct 19, 2007 | 42.29 | 42.40 | 41.12 | 41.60 | 7,006,700 | -0.53(-1.26%) |
Oct 18, 2007 | 41.11 | 42.36 | 41.05 | 42.13 | 6,415,000 | +1.42(+3.49%) |
Oct 17, 2007 | 42.54 | 42.77 | 40.64 | 40.71 | 9,088,700 | -1.33(-3.16%) |
Oct 16, 2007 | 42.92 | 43.06 | 41.92 | 42.04 | 6,370,910 | -0.88(-2.05%) |
Oct 15, 2007 | 42.98 | 43.24 | 42.47 | 42.92 | 8,895,100 | +0.64(+1.51%) |
Oct 12, 2007 | 42.01 | 42.50 | 41.63 | 42.28 | 5,398,450 | +0.31(+0.74%) |
Oct 11, 2007 | 42.52 | 43.03 | 41.00 | 41.97 | 12,184,408 | -0.10(-0.24%) |
Oct 10, 2007 | 42.37 | 42.77 | 41.83 | 42.07 | 9,016,400 | +0.17(+0.41%) |
Oct 09, 2007 | 40.45 | 42.07 | 40.42 | 41.90 | 8,714,100 | +1.35(+3.33%) |
Oct 08, 2007 | 40.56 | 40.82 | 40.10 | 40.55 | 3,519,100 | -0.37(-0.90%) |
Oct 05, 2007 | 40.14 | 41.18 | 40.02 | 40.92 | 8,967,000 | +0.37(+0.91%) |
Oct 04, 2007 | 39.36 | 40.57 | 39.20 | 40.55 | 9,421,100 | +1.14(+2.89%) |
Oct 03, 2007 | 39.49 | 39.67 | 39.17 | 39.41 | 8,956,600 | +0.16(+0.41%) |
Oct 02, 2007 | 40.02 | 40.20 | 38.81 | 39.25 | 7,357,381 | -1.98(-4.80%) |
Oct 01, 2007 | 40.50 | 41.34 | 40.50 | 41.23 | 6,658,905 | +0.95(+2.36%) |
Sep 28, 2007 | 40.00 | 41.13 | 39.80 | 40.28 | 10,754,800 | +1.10(+2.81%) |
Sep 27, 2007 | 39.23 | 39.66 | 38.65 | 39.18 | 5,577,103 | +0.50(+1.29%) |
Sep 26, 2007 | 39.24 | 39.48 | 37.44 | 38.68 | 10,816,914 | -0.41(-1.05%) |
Sep 25, 2007 | 39.20 | 39.63 | 38.96 | 39.09 | 5,964,200 | -0.81(-2.03%) |
Sep 24, 2007 | 39.86 | 40.59 | 39.67 | 39.90 | 5,820,980 | -0.16(-0.40%) |
Sep 21, 2007 | 40.79 | 40.94 | 39.81 | 40.06 | 10,462,250 | -0.88(-2.15%) |
Sep 20, 2007 | 39.89 | 40.95 | 39.25 | 40.94 | 13,922,200 | +2.20(+5.68%) |
Sep 19, 2007 | 39.08 | 39.60 | 38.40 | 38.74 | 8,484,313 | -0.02(-0.05%) |
Sep 18, 2007 | 37.66 | 38.92 | 36.86 | 38.76 | 7,682,000 | +1.29(+3.44%) |
Sep 17, 2007 | 37.84 | 37.98 | 37.05 | 37.47 | 5,965,756 | +0.27(+0.73%) |
Sep 14, 2007 | 37.19 | 38.31 | 36.82 | 37.20 | 6,115,100 | +0.10(+0.27%) |
Sep 13, 2007 | 37.09 | 37.32 | 36.70 | 37.10 | 4,931,600 | -0.23(-0.62%) |
Sep 12, 2007 | 37.32 | 37.58 | 36.81 | 37.33 | 5,791,400 | -0.28(-0.74%) |
Sep 11, 2007 | 37.04 | 37.89 | 36.63 | 37.61 | 8,907,100 | +0.61(+1.65%) |
Sep 10, 2007 | 36.79 | 37.24 | 36.16 | 37.00 | 7,221,700 | +0.35(+0.95%) |
Sep 07, 2007 | 36.95 | 37.34 | 36.18 | 36.65 | 11,662,506 | +0.45(+1.24%) |
Sep 06, 2007 | 33.87 | 36.46 | 33.81 | 36.20 | 16,612,700 | +2.80(+8.38%) |
Sep 05, 2007 | 33.13 | 33.89 | 32.93 | 33.40 | 5,319,700 | -0.04(-0.12%) |
Sep 04, 2007 | 32.89 | 33.73 | 32.52 | 33.44 | 5,008,100 | +0.92(+2.83%) |
Aug 31, 2007 | 32.10 | 32.64 | 32.10 | 32.52 | 4,742,800 | +1.13(+3.60%) |
Aug 30, 2007 | 31.45 | 31.78 | 31.21 | 31.39 | 3,691,100 | -0.41(-1.29%) |
Aug 29, 2007 | 31.29 | 31.90 | 31.21 | 31.80 | 3,890,000 | +0.98(+3.18%) |
Aug 28, 2007 | 31.80 | 31.95 | 30.68 | 30.82 | 6,257,200 | -1.31(-4.08%) |
Aug 27, 2007 | 32.92 | 32.92 | 31.88 | 32.13 | 4,289,000 | -0.99(-2.99%) |
Aug 24, 2007 | 33.09 | 33.25 | 32.41 | 33.12 | 5,315,000 | +0.49(+1.50%) |
Aug 23, 2007 | 33.66 | 33.90 | 32.11 | 32.63 | 4,782,700 | -0.61(-1.84%) |
Aug 22, 2007 | 32.41 | 33.39 | 32.23 | 33.24 | 4,419,400 | +1.16(+3.62%) |
Aug 21, 2007 | 31.72 | 32.42 | 31.50 | 32.08 | 3,846,500 | +0.21(+0.66%) |
Aug 20, 2007 | 30.90 | 32.36 | 30.75 | 31.87 | 6,905,100 | +1.35(+4.42%) |
Aug 17, 2007 | 31.28 | 31.81 | 30.15 | 30.52 | 8,768,300 | +0.42(+1.40%) |
Aug 16, 2007 | 31.27 | 31.27 | 28.89 | 30.10 | 15,052,700 | -1.57(-4.96%) |
Aug 15, 2007 | 32.28 | 32.93 | 31.60 | 31.67 | 5,234,843 | -1.10(-3.36%) |
Aug 14, 2007 | 33.59 | 33.94 | 32.72 | 32.77 | 4,629,200 | -0.82(-2.44%) |
Aug 13, 2007 | 34.31 | 34.47 | 33.53 | 33.59 | 4,757,800 | -0.70(-2.04%) |
Aug 10, 2007 | 33.93 | 35.00 | 33.65 | 34.29 | 7,433,100 | +0.52(+1.54%) |
Aug 09, 2007 | 33.29 | 34.06 | 32.96 | 33.77 | 6,463,300 | -0.33(-0.97%) |
Aug 08, 2007 | 33.96 | 34.59 | 33.69 | 34.10 | 6,876,800 | +0.43(+1.28%) |
Aug 07, 2007 | 32.90 | 33.89 | 32.88 | 33.67 | 5,545,200 | +0.34(+1.02%) |
Aug 06, 2007 | 33.01 | 33.45 | 32.34 | 33.33 | 5,880,300 | +0.08(+0.24%) |
Aug 03, 2007 | 33.44 | 33.52 | 33.10 | 33.25 | 6,489,800 | +0.15(+0.45%) |
Aug 02, 2007 | 32.81 | 33.55 | 32.81 | 33.10 | 8,600,800 | +0.40(+1.22%) |
Aug 01, 2007 | 32.57 | 33.19 | 32.26 | 32.70 | 5,921,096 | -0.20(-0.61%) |
Jul 31, 2007 | 33.50 | 33.83 | 32.77 | 32.90 | 5,984,700 | -0.38(-1.14%) |
Jul 30, 2007 | 31.92 | 33.29 | 31.92 | 33.28 | 5,873,500 | +1.30(+4.07%) |
Jul 27, 2007 | 32.34 | 32.72 | 31.71 | 31.98 | 8,602,000 | -0.65(-1.99%) |
Jul 26, 2007 | 33.29 | 33.29 | 32.19 | 32.63 | 10,520,624 | -1.32(-3.89%) |
Jul 25, 2007 | 33.61 | 34.06 | 33.27 | 33.95 | 7,724,212 | -0.32(-0.93%) |
Jul 24, 2007 | 34.86 | 34.90 | 34.16 | 34.27 | 8,081,033 | -0.28(-0.81%) |
Jul 23, 2007 | 34.31 | 34.65 | 34.15 | 34.55 | 4,819,496 | +0.05(+0.14%) |
Jul 20, 2007 | 34.23 | 34.52 | 33.90 | 34.50 | 7,385,368 | +0.22(+0.64%) |
Jul 19, 2007 | 33.83 | 34.31 | 33.68 | 34.28 | 9,805,016 | +0.50(+1.48%) |
Jul 18, 2007 | 32.10 | 33.81 | 32.10 | 33.78 | 12,930,769 | +1.72(+5.36%) |
Jul 17, 2007 | 31.77 | 32.09 | 31.66 | 32.06 | 4,997,986 | +0.19(+0.60%) |
Jul 16, 2007 | 31.88 | 32.07 | 31.45 | 31.87 | 7,174,850 | -0.16(-0.50%) |
Jul 13, 2007 | 31.99 | 32.13 | 31.73 | 32.03 | 4,799,190 | +0.15(+0.47%) |
Jul 12, 2007 | 31.35 | 31.92 | 31.32 | 31.88 | 7,544,450 | +0.82(+2.64%) |
Jul 11, 2007 | 31.23 | 31.36 | 30.77 | 31.06 | 6,062,600 | -0.29(-0.93%) |
Jul 10, 2007 | 31.30 | 31.52 | 31.09 | 31.35 | 6,410,500 | +0.14(+0.45%) |
Jul 09, 2007 | 30.95 | 31.46 | 30.88 | 31.21 | 8,800,500 | +0.49(+1.60%) |
Jul 06, 2007 | 30.43 | 30.93 | 29.95 | 30.72 | 7,711,931 | +0.69(+2.30%) |
Jul 05, 2007 | 29.76 | 30.10 | 29.41 | 30.03 | 3,696,069 | +0.43(+1.45%) |
Jul 03, 2007 | 29.70 | 29.75 | 29.39 | 29.60 | 2,219,500 | -0.19(-0.64%) |
Jul 02, 2007 | 29.35 | 29.85 | 29.16 | 29.79 | 4,400,700 | +0.72(+2.48%) |
Jun 29, 2007 | 28.92 | 29.13 | 28.65 | 29.07 | 4,841,700 | +0.28(+0.97%) |
Jun 28, 2007 | 28.70 | 29.07 | 28.73 | 28.79 | 5,370,300 | +0.12(+0.42%) |
Jun 27, 2007 | 28.19 | 28.67 | 27.79 | 28.67 | 5,654,411 | +0.48(+1.70%) |
Jun 26, 2007 | 28.92 | 28.98 | 27.98 | 28.19 | 7,255,766 | -0.74(-2.56%) |
Jun 25, 2007 | 29.56 | 29.56 | 28.89 | 28.93 | 5,056,300 | -0.82(-2.76%) |
Jun 22, 2007 | 29.65 | 29.76 | 29.23 | 29.75 | 6,105,800 | +0.17(+0.57%) |
Jun 21, 2007 | 29.23 | 29.58 | 29.01 | 29.58 | 5,797,525 | +0.25(+0.85%) |
Jun 20, 2007 | 29.22 | 29.62 | 29.21 | 29.33 | 6,364,000 | -0.21(-0.71%) |
Jun 19, 2007 | 29.03 | 29.55 | 28.90 | 29.54 | 7,214,200 | +0.49(+1.69%) |
Jun 18, 2007 | 29.11 | 29.26 | 29.03 | 29.05 | 3,820,300 | -0.09(-0.31%) |
Jun 15, 2007 | 28.60 | 29.17 | 28.53 | 29.14 | 6,393,700 | +0.73(+2.57%) |
Jun 14, 2007 | 28.20 | 28.54 | 28.15 | 28.41 | 4,204,000 | +0.17(+0.60%) |
Jun 13, 2007 | 28.25 | 28.38 | 27.97 | 28.24 | 5,247,500 | +0.03(+0.11%) |
Jun 12, 2007 | 28.43 | 28.65 | 28.14 | 28.21 | 5,279,100 | -0.46(-1.60%) |
Jun 11, 2007 | 28.59 | 28.92 | 28.41 | 28.67 | 6,253,825 | +0.35(+1.24%) |
Jun 08, 2007 | 28.11 | 28.55 | 28.00 | 28.32 | 7,328,000 | +0.15(+0.53%) |
Jun 07, 2007 | 28.65 | 29.01 | 28.05 | 28.17 | 8,901,455 | -0.57(-1.98%) |
Jun 06, 2007 | 29.01 | 29.14 | 28.67 | 28.74 | 6,960,220 | -0.27(-0.93%) |
Jun 05, 2007 | 29.21 | 29.43 | 29.00 | 29.01 | 5,128,000 | -0.20(-0.68%) |
Jun 04, 2007 | 29.37 | 29.51 | 28.98 | 29.21 | 7,498,175 | -0.22(-0.75%) |
Jun 01, 2007 | 29.39 | 29.60 | 29.21 | 29.43 | 11,775,516 | +0.30(+1.03%) |
May 31, 2007 | 28.95 | 29.30 | 28.94 | 29.13 | 9,926,864 | +0.53(+1.85%) |
May 30, 2007 | 28.50 | 28.79 | 28.38 | 28.60 | 5,993,800 | -0.01(-0.03%) |
May 29, 2007 | 29.20 | 29.48 | 28.53 | 28.61 | 5,628,637 | -0.29(-1.00%) |
May 25, 2007 | 29.16 | 29.32 | 28.70 | 28.90 | 5,068,688 | -0.10(-0.34%) |
May 24, 2007 | 29.75 | 29.88 | 28.99 | 29.00 | 4,859,390 | -0.76(-2.55%) |
May 23, 2007 | 29.97 | 30.01 | 29.48 | 29.76 | 4,824,660 | +0.21(+0.71%) |
May 22, 2007 | 30.16 | 30.30 | 29.48 | 29.55 | 3,798,150 | -0.72(-2.38%) |
May 21, 2007 | 29.90 | 30.47 | 29.69 | 30.27 | 4,297,200 | +0.44(+1.48%) |
May 18, 2007 | 29.69 | 30.06 | 29.45 | 29.83 | 4,495,470 | +0.38(+1.29%) |
May 17, 2007 | 29.68 | 29.78 | 29.35 | 29.45 | 5,212,284 | -0.33(-1.11%) |
May 16, 2007 | 29.98 | 29.99 | 29.35 | 29.78 | 5,650,200 | -0.22(-0.73%) |
May 15, 2007 | 29.74 | 30.39 | 29.66 | 30.00 | 5,551,274 | +0.29(+0.98%) |
May 14, 2007 | 30.13 | 30.47 | 29.23 | 29.71 | 6,575,870 | -0.36(-1.20%) |
May 11, 2007 | 30.14 | 30.35 | 30.05 | 30.07 | 3,523,922 | +0.18(+0.60%) |
May 10, 2007 | 30.64 | 30.70 | 29.78 | 29.89 | 5,190,200 | -1.04(-3.36%) |
May 09, 2007 | 30.95 | 31.48 | 30.75 | 30.93 | 5,786,800 | -0.24(-0.77%) |
May 08, 2007 | 31.00 | 31.22 | 30.59 | 31.17 | 5,837,983 | +0.10(+0.32%) |
May 07, 2007 | 30.79 | 31.37 | 30.88 | 31.07 | 7,414,150 | +0.58(+1.90%) |
May 04, 2007 | 30.65 | 31.11 | 30.32 | 30.49 | 7,855,331 | +0.16(+0.53%) |
May 03, 2007 | 29.70 | 30.55 | 29.39 | 30.33 | 10,722,450 | +0.75(+2.54%) |
May 02, 2007 | 28.24 | 29.74 | 28.10 | 29.58 | 10,765,854 | +1.59(+5.68%) |
May 01, 2007 | 28.09 | 28.19 | 27.71 | 27.99 | 5,402,633 | -0.12(-0.43%) |
Apr 30, 2007 | 28.70 | 28.70 | 28.06 | 28.11 | 3,948,047 | -0.48(-1.68%) |
Apr 27, 2007 | 28.49 | 28.59 | 28.20 | 28.59 | 3,927,295 | +0.22(+0.78%) |
Apr 26, 2007 | 28.50 | 28.60 | 28.31 | 28.37 | 5,799,512 | -0.47(-1.63%) |
Apr 25, 2007 | 28.57 | 28.95 | 28.45 | 28.84 | 4,222,855 | +0.44(+1.55%) |
Apr 24, 2007 | 28.36 | 28.73 | 28.29 | 28.40 | 3,591,000 | -0.14(-0.49%) |
Apr 23, 2007 | 28.83 | 29.07 | 28.36 | 28.54 | 4,776,300 | -0.32(-1.11%) |
Apr 20, 2007 | 29.18 | 29.34 | 28.80 | 28.86 | 5,533,189 | +0.18(+0.63%) |
Apr 19, 2007 | 28.78 | 29.07 | 28.65 | 28.68 | 7,038,350 | -0.68(-2.32%) |
Apr 18, 2007 | 29.59 | 29.62 | 29.25 | 29.36 | 4,692,680 | -0.17(-0.58%) |
Apr 17, 2007 | 29.69 | 29.92 | 29.43 | 29.53 | 4,446,400 | -0.14(-0.47%) |
Apr 16, 2007 | 29.41 | 29.81 | 29.35 | 29.67 | 5,682,057 | +0.33(+1.12%) |
Apr 13, 2007 | 29.10 | 29.45 | 28.90 | 29.34 | 8,064,000 | +0.39(+1.35%) |
Apr 12, 2007 | 28.95 | 29.03 | 28.76 | 28.95 | 5,536,211 | +0.01(+0.03%) |
Apr 11, 2007 | 29.39 | 29.55 | 28.77 | 28.94 | 6,463,239 | -0.32(-1.09%) |
Apr 10, 2007 | 29.24 | 29.64 | 29.18 | 29.26 | 3,334,958 | +0.08(+0.27%) |
Apr 09, 2007 | 29.37 | 29.62 | 29.09 | 29.18 | 2,773,300 | -0.15(-0.51%) |
Apr 05, 2007 | 29.49 | 29.72 | 29.25 | 29.33 | 5,301,580 | -0.02(-0.07%) |
Apr 04, 2007 | 29.36 | 29.53 | 29.15 | 29.35 | 4,852,900 | +0.23(+0.79%) |
Apr 03, 2007 | 28.72 | 29.25 | 28.70 | 29.12 | 4,180,900 | +0.32(+1.11%) |
Apr 02, 2007 | 28.47 | 28.88 | 28.40 | 28.80 | 4,272,100 | +0.25(+0.88%) |
Mar 30, 2007 | 28.95 | 29.03 | 28.53 | 28.55 | 3,621,200 | -0.30(-1.04%) |
Mar 29, 2007 | 28.83 | 29.05 | 28.55 | 28.85 | 4,251,400 | -0.08(-0.28%) |
Mar 28, 2007 | 29.19 | 29.20 | 28.78 | 28.93 | 4,187,800 | +0.02(+0.07%) |
Mar 27, 2007 | 29.04 | 29.07 | 28.77 | 28.91 | 3,572,600 | -0.14(-0.48%) |
Mar 26, 2007 | 29.29 | 29.31 | 28.85 | 29.05 | 4,023,489 | -0.02(-0.07%) |
Mar 23, 2007 | 29.11 | 29.20 | 28.80 | 29.07 | 4,311,600 | -0.02(-0.07%) |
Mar 22, 2007 | 29.26 | 29.41 | 29.03 | 29.09 | 4,792,200 | -0.15(-0.51%) |
Mar 21, 2007 | 28.86 | 29.24 | 28.57 | 29.24 | 5,105,900 | +0.57(+1.99%) |
Mar 20, 2007 | 28.86 | 28.90 | 28.60 | 28.67 | 5,006,200 | +0.21(+0.74%) |
Mar 19, 2007 | 28.11 | 28.61 | 28.10 | 28.46 | 5,305,050 | +0.39(+1.39%) |
Mar 16, 2007 | 28.24 | 28.53 | 27.66 | 28.07 | 6,037,400 | -0.01(-0.04%) |
Mar 15, 2007 | 27.80 | 28.37 | 27.71 | 28.08 | 7,226,693 | +0.47(+1.70%) |
Mar 14, 2007 | 27.30 | 27.73 | 26.94 | 27.61 | 7,872,310 | +0.19(+0.69%) |
Mar 13, 2007 | 28.45 | 28.69 | 27.35 | 27.42 | 7,444,050 | -1.03(-3.62%) |
Mar 12, 2007 | 28.06 | 28.60 | 27.95 | 28.45 | 4,523,300 | +0.49(+1.75%) |
Mar 09, 2007 | 28.26 | 28.32 | 27.95 | 27.96 | 5,672,700 | -0.02(-0.07%) |
Mar 08, 2007 | 28.50 | 28.58 | 27.91 | 27.98 | 5,592,500 | -0.21(-0.74%) |
Mar 07, 2007 | 28.31 | 28.55 | 28.08 | 28.19 | 4,546,900 | -0.16(-0.56%) |
Mar 06, 2007 | 28.33 | 28.59 | 28.06 | 28.35 | 7,696,400 | +0.48(+1.72%) |
Mar 05, 2007 | 28.06 | 28.46 | 27.80 | 27.87 | 9,114,500 | -0.60(-2.11%) |
Mar 02, 2007 | 29.00 | 29.28 | 28.30 | 28.47 | 8,104,500 | -0.80(-2.73%) |
Mar 01, 2007 | 29.60 | 29.84 | 29.04 | 29.27 | 9,493,522 | -0.60(-2.01%) |
Feb 28, 2007 | 30.14 | 30.20 | 29.56 | 29.87 | 8,127,900 | -0.14(-0.47%) |
Feb 27, 2007 | 30.98 | 31.07 | 29.45 | 30.01 | 9,598,500 | -1.40(-4.46%) |
Feb 26, 2007 | 31.33 | 31.63 | 31.00 | 31.41 | 5,881,550 | +0.35(+1.13%) |
Feb 23, 2007 | 32.00 | 32.02 | 31.03 | 31.06 | 7,031,700 | -0.40(-1.27%) |
Feb 22, 2007 | 32.00 | 32.56 | 31.40 | 31.46 | 6,406,700 | -0.65(-2.02%) |
Feb 21, 2007 | 31.01 | 32.32 | 30.79 | 32.11 | 8,096,600 | +1.17(+3.78%) |
Feb 20, 2007 | 31.00 | 31.00 | 30.60 | 30.94 | 4,673,200 | -0.35(-1.12%) |
Feb 16, 2007 | 31.35 | 31.50 | 31.08 | 31.29 | 3,107,200 | -0.22(-0.70%) |
Feb 15, 2007 | 31.33 | 31.55 | 31.01 | 31.51 | 4,703,100 | +0.14(+0.45%) |
Feb 14, 2007 | 31.40 | 31.85 | 31.24 | 31.37 | 6,023,989 | +0.35(+1.13%) |
Feb 13, 2007 | 30.65 | 31.08 | 30.62 | 31.02 | 4,321,723 | +0.71(+2.34%) |
Feb 12, 2007 | 30.71 | 30.95 | 30.25 | 30.31 | 3,916,947 | -0.53(-1.72%) |
Feb 09, 2007 | 30.97 | 31.21 | 30.66 | 30.84 | 4,718,400 | +0.05(+0.16%) |
Feb 08, 2007 | 30.35 | 30.88 | 30.19 | 30.79 | 5,130,200 | +0.48(+1.58%) |
Feb 07, 2007 | 30.48 | 30.67 | 30.10 | 30.31 | 3,520,700 | -0.16(-0.53%) |
Feb 06, 2007 | 30.60 | 30.61 | 30.12 | 30.47 | 2,963,300 | +0.10(+0.33%) |
Feb 05, 2007 | 30.21 | 30.43 | 29.93 | 30.37 | 3,932,000 | +0.39(+1.30%) |
Feb 02, 2007 | 30.00 | 30.20 | 29.72 | 29.98 | 4,315,300 | -0.31(-1.02%) |
Feb 01, 2007 | 30.05 | 30.53 | 29.95 | 30.29 | 6,446,900 | +0.67(+2.26%) |
Jan 31, 2007 | 29.26 | 29.93 | 29.26 | 29.62 | 3,984,300 | +0.20(+0.68%) |
Jan 30, 2007 | 29.17 | 29.58 | 29.12 | 29.42 | 3,951,600 | +0.40(+1.38%) |
Jan 29, 2007 | 28.98 | 29.49 | 28.90 | 29.02 | 3,445,500 | -0.09(-0.31%) |
Jan 26, 2007 | 29.15 | 29.39 | 29.02 | 29.11 | 3,897,400 | -0.28(-0.95%) |
Jan 25, 2007 | 29.85 | 30.10 | 29.16 | 29.39 | 5,196,400 | -0.28(-0.94%) |
Jan 24, 2007 | 29.03 | 29.70 | 28.87 | 29.67 | 6,581,200 | +0.33(+1.12%) |
Jan 23, 2007 | 28.72 | 29.38 | 28.72 | 29.34 | 9,867,300 | +0.99(+3.49%) |
Jan 22, 2007 | 28.62 | 28.78 | 28.09 | 28.35 | 5,356,400 | -0.26(-0.91%) |
Jan 19, 2007 | 28.40 | 28.76 | 28.29 | 28.61 | 5,069,300 | +0.22(+0.77%) |
Jan 18, 2007 | 28.97 | 29.26 | 28.35 | 28.39 | 5,963,400 | -0.49(-1.70%) |
Jan 17, 2007 | 28.94 | 29.32 | 28.83 | 28.88 | 4,945,700 | -0.13(-0.45%) |
Jan 16, 2007 | 29.26 | 29.30 | 28.80 | 29.01 | 3,399,700 | -0.24(-0.82%) |
Jan 12, 2007 | 29.07 | 29.35 | 28.98 | 29.25 | 4,825,100 | +0.41(+1.42%) |
Jan 11, 2007 | 28.98 | 29.41 | 28.75 | 28.84 | 4,736,300 | -0.14(-0.48%) |
Jan 10, 2007 | 29.09 | 29.34 | 28.70 | 28.98 | 5,741,400 | -0.41(-1.40%) |
Jan 09, 2007 | 29.22 | 29.54 | 28.69 | 29.39 | 6,168,100 | +0.03(+0.10%) |
Jan 08, 2007 | 29.52 | 29.61 | 29.02 | 29.36 | 4,059,100 | -0.14(-0.47%) |
Jan 05, 2007 | 29.42 | 29.50 | 28.90 | 29.50 | 7,314,500 | -0.13(-0.44%) |
Jan 04, 2007 | 30.14 | 30.14 | 29.55 | 29.63 | 3,892,500 | -0.20(-0.67%) |