Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 40.53 | 40.91 | 40.34 | 40.34 | 2,392,572 | -0.35(-0.86%) |
Dec 28, 2007 | 40.69 | 40.93 | 40.55 | 40.69 | 2,532,410 | +0.26(+0.63%) |
Dec 27, 2007 | 40.55 | 40.73 | 40.34 | 40.44 | 2,632,637 | -0.34(-0.84%) |
Dec 26, 2007 | 40.71 | 40.82 | 40.44 | 40.78 | 2,898,487 | +0.15(+0.37%) |
Dec 24, 2007 | 40.52 | 40.71 | 40.30 | 40.63 | 1,346,068 | +0.31(+0.78%) |
Dec 21, 2007 | 40.29 | 40.87 | 40.22 | 40.32 | 7,727,073 | -0.09(-0.22%) |
Dec 20, 2007 | 39.89 | 40.49 | 39.82 | 40.40 | 4,404,285 | +0.77(+1.94%) |
Dec 19, 2007 | 39.75 | 40.11 | 39.48 | 39.64 | 3,332,132 | +0.03(+0.09%) |
Dec 18, 2007 | 39.67 | 40.03 | 39.38 | 39.60 | 5,201,580 | -0.06(-0.16%) |
Dec 17, 2007 | 39.54 | 39.99 | 39.45 | 39.66 | 3,966,689 | +0.03(+0.09%) |
Dec 14, 2007 | 39.93 | 40.21 | 39.63 | 39.63 | 3,678,693 | -0.65(-1.60%) |
Dec 13, 2007 | 40.27 | 40.58 | 39.90 | 40.28 | 3,632,241 | -0.21(-0.52%) |
Dec 12, 2007 | 40.76 | 40.76 | 40.09 | 40.48 | 5,075,688 | +0.54(+1.34%) |
Dec 11, 2007 | 40.56 | 40.76 | 39.89 | 39.95 | 4,973,496 | -0.61(-1.51%) |
Dec 10, 2007 | 40.37 | 40.66 | 40.32 | 40.56 | 2,853,465 | +0.22(+0.55%) |
Dec 07, 2007 | 40.44 | 40.70 | 40.24 | 40.34 | 5,287,015 | -0.03(-0.07%) |
Dec 06, 2007 | 40.51 | 40.73 | 40.01 | 40.37 | 4,126,461 | -0.16(-0.39%) |
Dec 05, 2007 | 39.85 | 40.63 | 39.77 | 40.53 | 6,028,608 | +0.70(+1.75%) |
Dec 04, 2007 | 40.29 | 40.50 | 39.80 | 39.83 | 4,633,069 | -0.66(-1.64%) |
Dec 03, 2007 | 40.62 | 40.64 | 40.06 | 40.49 | 4,775,691 | -0.13(-0.32%) |
Nov 30, 2007 | 40.76 | 40.92 | 40.30 | 40.62 | 4,410,976 | +0.26(+0.63%) |
Nov 29, 2007 | 40.44 | 40.62 | 39.97 | 40.36 | 4,342,528 | -0.20(-0.49%) |
Nov 28, 2007 | 40.44 | 40.58 | 39.89 | 40.56 | 5,057,101 | +0.34(+0.84%) |
Nov 27, 2007 | 39.98 | 40.41 | 39.70 | 40.22 | 4,630,511 | +0.46(+1.16%) |
Nov 26, 2007 | 39.42 | 40.55 | 39.42 | 39.76 | 5,076,202 | +0.05(+0.13%) |
Nov 23, 2007 | 39.49 | 39.74 | 39.27 | 39.71 | 1,301,917 | +0.40(+1.02%) |
Nov 21, 2007 | 39.85 | 40.22 | 39.31 | 39.31 | 5,451,194 | -0.79(-1.97%) |
Nov 20, 2007 | 39.94 | 40.64 | 39.86 | 40.10 | 4,678,416 | +0.14(+0.35%) |
Nov 19, 2007 | 39.90 | 40.19 | 39.86 | 39.96 | 4,536,909 | -0.27(-0.68%) |
Nov 16, 2007 | 40.16 | 40.47 | 39.83 | 40.23 | 4,884,484 | +0.25(+0.63%) |
Nov 15, 2007 | 39.86 | 40.43 | 39.84 | 39.98 | 4,105,750 | +0.21(+0.53%) |
Nov 14, 2007 | 40.48 | 40.48 | 39.69 | 39.77 | 4,104,673 | -0.55(-1.36%) |
Nov 13, 2007 | 39.87 | 40.35 | 39.54 | 40.32 | 4,025,490 | +0.77(+1.96%) |
Nov 12, 2007 | 39.65 | 40.19 | 39.42 | 39.55 | 3,934,850 | -0.09(-0.23%) |
Nov 09, 2007 | 39.56 | 40.18 | 39.56 | 39.64 | 5,437,460 | -0.37(-0.92%) |
Nov 08, 2007 | 39.59 | 40.11 | 39.38 | 40.01 | 5,713,572 | +0.45(+1.13%) |
Nov 07, 2007 | 40.16 | 40.33 | 39.56 | 39.56 | 3,300,378 | -0.90(-2.23%) |
Nov 06, 2007 | 40.28 | 40.52 | 39.97 | 40.46 | 2,807,963 | +0.15(+0.38%) |
Nov 05, 2007 | 39.86 | 40.63 | 39.86 | 40.31 | 3,969,153 | +0.07(+0.17%) |
Nov 02, 2007 | 40.33 | 40.51 | 39.58 | 40.24 | 3,914,807 | -0.05(-0.13%) |
Nov 01, 2007 | 41.16 | 41.38 | 40.28 | 40.29 | 4,271,775 | -0.95(-2.31%) |
Oct 31, 2007 | 40.65 | 41.32 | 40.64 | 41.25 | 3,879,057 | +0.55(+1.34%) |
Oct 30, 2007 | 41.07 | 41.07 | 40.68 | 40.70 | 3,397,483 | -0.30(-0.74%) |
Oct 29, 2007 | 41.22 | 41.26 | 40.98 | 41.00 | 3,236,099 | -0.24(-0.58%) |
Oct 26, 2007 | 40.81 | 41.40 | 40.66 | 41.24 | 3,716,814 | +0.57(+1.40%) |
Oct 25, 2007 | 40.77 | 41.29 | 40.48 | 40.67 | 3,638,442 | -0.10(-0.26%) |
Oct 24, 2007 | 40.23 | 40.87 | 40.20 | 40.78 | 4,026,279 | +0.43(+1.07%) |
Oct 23, 2007 | 40.82 | 41.02 | 40.06 | 40.34 | 4,234,995 | -0.49(-1.21%) |
Oct 22, 2007 | 39.27 | 41.29 | 39.11 | 40.84 | 5,788,852 | +1.77(+4.54%) |
Oct 19, 2007 | 39.90 | 40.08 | 38.99 | 39.06 | 4,772,426 | -0.97(-2.43%) |
Oct 18, 2007 | 40.07 | 40.33 | 40.03 | 40.04 | 3,447,668 | -0.29(-0.71%) |
Oct 17, 2007 | 40.45 | 40.72 | 40.26 | 40.32 | 3,663,191 | -0.08(-0.19%) |
Oct 16, 2007 | 40.22 | 40.55 | 40.15 | 40.40 | 2,928,456 | +0.10(+0.26%) |
Oct 15, 2007 | 41.02 | 41.14 | 40.21 | 40.29 | 3,911,884 | -0.73(-1.77%) |
Oct 12, 2007 | 40.69 | 41.02 | 40.44 | 41.02 | 2,803,544 | +0.29(+0.70%) |
Oct 11, 2007 | 40.71 | 41.39 | 40.56 | 40.73 | 3,735,246 | +0.13(+0.32%) |
Oct 10, 2007 | 40.66 | 40.87 | 40.55 | 40.61 | 2,719,121 | -0.14(-0.34%) |
Oct 09, 2007 | 40.85 | 40.86 | 40.53 | 40.75 | 2,677,013 | +0.09(+0.21%) |
Oct 08, 2007 | 40.60 | 40.76 | 40.47 | 40.66 | 2,212,454 | -0.09(-0.21%) |
Oct 05, 2007 | 40.93 | 41.02 | 40.61 | 40.75 | 3,579,147 | +0.04(+0.10%) |
Oct 04, 2007 | 40.99 | 41.02 | 40.62 | 40.71 | 2,434,679 | -0.12(-0.30%) |
Oct 03, 2007 | 41.12 | 41.26 | 40.68 | 40.83 | 3,700,830 | -0.35(-0.85%) |
Oct 02, 2007 | 40.82 | 41.22 | 40.79 | 41.18 | 2,861,431 | +0.34(+0.83%) |
Oct 01, 2007 | 41.12 | 41.15 | 40.60 | 40.84 | 3,494,760 | -0.04(-0.10%) |
Sep 28, 2007 | 41.01 | 41.07 | 40.84 | 40.88 | 3,072,997 | -0.17(-0.41%) |
Sep 27, 2007 | 41.11 | 41.18 | 40.88 | 41.05 | 2,173,612 | +0.00(+0.00%) |
Sep 26, 2007 | 40.70 | 41.17 | 40.57 | 41.05 | 2,512,603 | +0.51(+1.26%) |
Sep 25, 2007 | 40.30 | 40.81 | 40.18 | 40.54 | 3,365,000 | +0.03(+0.07%) |
Sep 24, 2007 | 40.59 | 40.77 | 40.44 | 40.51 | 3,092,246 | -0.20(-0.49%) |
Sep 21, 2007 | 40.91 | 40.99 | 40.47 | 40.71 | 3,698,056 | +0.24(+0.59%) |
Sep 20, 2007 | 40.61 | 40.89 | 40.47 | 40.47 | 2,460,975 | -0.33(-0.80%) |
Sep 19, 2007 | 40.58 | 40.89 | 40.27 | 40.79 | 4,281,743 | +0.41(+1.02%) |
Sep 18, 2007 | 39.88 | 40.48 | 39.83 | 40.38 | 4,331,069 | +0.62(+1.55%) |
Sep 17, 2007 | 40.22 | 40.33 | 39.76 | 39.76 | 4,567,731 | -0.70(-1.74%) |
Sep 14, 2007 | 40.39 | 40.63 | 40.32 | 40.47 | 2,565,643 | -0.09(-0.22%) |
Sep 13, 2007 | 40.50 | 40.73 | 40.36 | 40.55 | 2,911,785 | +0.09(+0.22%) |
Sep 12, 2007 | 39.91 | 40.51 | 39.72 | 40.47 | 3,415,873 | +0.52(+1.30%) |
Sep 11, 2007 | 39.68 | 40.09 | 39.39 | 39.95 | 3,513,899 | +0.30(+0.75%) |
Sep 10, 2007 | 39.50 | 39.89 | 39.39 | 39.65 | 3,005,624 | +0.23(+0.58%) |
Sep 07, 2007 | 39.62 | 39.83 | 39.36 | 39.43 | 3,204,304 | -0.54(-1.35%) |
Sep 06, 2007 | 39.94 | 40.05 | 39.58 | 39.97 | 2,372,120 | +0.24(+0.60%) |
Sep 05, 2007 | 39.82 | 39.94 | 39.46 | 39.73 | 3,236,615 | -0.51(-1.26%) |
Sep 04, 2007 | 40.11 | 40.36 | 40.00 | 40.23 | 3,465,543 | +0.27(+0.67%) |
Aug 31, 2007 | 39.96 | 40.14 | 39.64 | 39.97 | 4,688,554 | +0.21(+0.53%) |
Aug 30, 2007 | 40.01 | 40.11 | 39.64 | 39.76 | 4,370,943 | -0.60(-1.49%) |
Aug 29, 2007 | 40.00 | 40.38 | 39.86 | 40.36 | 2,601,219 | +0.51(+1.27%) |
Aug 28, 2007 | 39.86 | 40.32 | 39.84 | 39.85 | 4,581,996 | -0.27(-0.67%) |
Aug 27, 2007 | 40.67 | 40.80 | 40.09 | 40.12 | 3,227,506 | -0.80(-1.96%) |
Aug 24, 2007 | 40.58 | 40.97 | 40.46 | 40.92 | 3,021,436 | +0.39(+0.96%) |
Aug 23, 2007 | 40.67 | 40.73 | 40.33 | 40.53 | 4,983,308 | +0.01(+0.03%) |
Aug 22, 2007 | 40.62 | 40.72 | 40.22 | 40.52 | 3,860,495 | +0.12(+0.29%) |
Aug 21, 2007 | 40.26 | 40.66 | 40.16 | 40.40 | 3,320,830 | -0.06(-0.14%) |
Aug 20, 2007 | 40.40 | 40.73 | 40.19 | 40.46 | 4,128,640 | +0.27(+0.68%) |
Aug 17, 2007 | 40.26 | 40.38 | 39.78 | 40.19 | 5,059,445 | +0.67(+1.69%) |
Aug 16, 2007 | 39.90 | 40.25 | 38.91 | 39.52 | 7,670,577 | -0.42(-1.06%) |
Aug 15, 2007 | 40.30 | 40.64 | 39.92 | 39.94 | 4,766,161 | -0.27(-0.67%) |
Aug 14, 2007 | 40.48 | 40.87 | 40.11 | 40.21 | 4,259,229 | -0.35(-0.86%) |
Aug 13, 2007 | 39.75 | 40.78 | 39.51 | 40.56 | 4,958,559 | +0.87(+2.20%) |
Aug 10, 2007 | 39.55 | 40.25 | 39.29 | 39.69 | 5,394,254 | -0.15(-0.37%) |
Aug 09, 2007 | 40.55 | 40.99 | 39.83 | 39.83 | 6,844,636 | -0.70(-1.74%) |
Aug 08, 2007 | 40.76 | 40.86 | 40.21 | 40.54 | 4,975,402 | -0.05(-0.13%) |
Aug 07, 2007 | 40.13 | 40.83 | 40.13 | 40.59 | 6,328,882 | +0.16(+0.39%) |
Aug 06, 2007 | 39.48 | 40.50 | 39.47 | 40.43 | 4,966,190 | +0.82(+2.07%) |
Aug 03, 2007 | 39.86 | 39.93 | 39.57 | 39.61 | 5,621,797 | -0.06(-0.15%) |
Aug 02, 2007 | 38.91 | 39.72 | 38.61 | 39.67 | 6,025,511 | +0.99(+2.57%) |
Aug 01, 2007 | 39.56 | 39.57 | 38.59 | 38.68 | 13,486,701 | -0.47(-1.19%) |
Jul 31, 2007 | 40.03 | 40.09 | 39.09 | 39.14 | 6,692,920 | -0.63(-1.58%) |
Jul 30, 2007 | 39.50 | 39.97 | 39.32 | 39.77 | 5,299,990 | +0.10(+0.25%) |
Jul 27, 2007 | 39.99 | 40.29 | 39.63 | 39.67 | 5,395,806 | -0.23(-0.58%) |
Jul 26, 2007 | 39.31 | 40.94 | 39.22 | 39.90 | 8,275,132 | -0.37(-0.91%) |
Jul 25, 2007 | 40.15 | 40.32 | 39.40 | 40.27 | 6,248,083 | +0.54(+1.35%) |
Jul 24, 2007 | 40.38 | 40.44 | 39.47 | 39.73 | 7,105,853 | +0.47(+1.20%) |
Jul 23, 2007 | 38.83 | 39.26 | 38.77 | 39.26 | 2,789,587 | +0.54(+1.38%) |
Jul 20, 2007 | 39.22 | 39.29 | 38.72 | 38.73 | 3,167,352 | -0.41(-1.06%) |
Jul 19, 2007 | 38.96 | 39.22 | 38.94 | 39.14 | 3,322,549 | +0.27(+0.70%) |
Jul 18, 2007 | 38.86 | 39.01 | 38.47 | 38.87 | 3,642,223 | +0.02(+0.05%) |
Jul 17, 2007 | 39.16 | 39.29 | 38.85 | 38.85 | 3,008,177 | -0.38(-0.96%) |
Jul 16, 2007 | 38.95 | 39.34 | 38.81 | 39.23 | 2,937,565 | +0.23(+0.58%) |
Jul 13, 2007 | 39.24 | 39.27 | 38.81 | 39.00 | 2,281,545 | -0.20(-0.50%) |
Jul 12, 2007 | 38.41 | 39.23 | 38.40 | 39.20 | 3,361,047 | +0.76(+1.98%) |
Jul 11, 2007 | 38.05 | 38.57 | 37.12 | 38.44 | 5,754,651 | +0.17(+0.46%) |
Jul 10, 2007 | 39.04 | 38.75 | 38.24 | 38.26 | 5,387,541 | -0.78(-2.00%) |
Jul 09, 2007 | 39.36 | 39.57 | 38.80 | 39.04 | 5,036,243 | -0.17(-0.45%) |
Jul 06, 2007 | 39.46 | 39.46 | 39.17 | 39.22 | 1,698,210 | -0.24(-0.62%) |
Jul 05, 2007 | 39.47 | 39.60 | 39.33 | 39.46 | 2,527,832 | +0.06(+0.16%) |
Jul 03, 2007 | 39.54 | 39.54 | 39.34 | 39.40 | 1,490,437 | +0.02(+0.06%) |
Jul 02, 2007 | 38.92 | 39.37 | 38.99 | 39.37 | 2,824,993 | +0.45(+1.17%) |
Jun 29, 2007 | 38.75 | 39.16 | 38.62 | 38.92 | 2,935,674 | +0.17(+0.44%) |
Jun 28, 2007 | 38.80 | 39.07 | 38.67 | 38.75 | 2,498,271 | -0.12(-0.30%) |
Jun 27, 2007 | 38.72 | 38.92 | 38.43 | 38.87 | 3,711,829 | -0.17(-0.45%) |
Jun 26, 2007 | 39.01 | 39.40 | 38.87 | 39.04 | 4,585,434 | +0.24(+0.63%) |
Jun 25, 2007 | 38.86 | 39.18 | 38.66 | 38.80 | 3,193,132 | +0.00(+0.00%) |
Jun 22, 2007 | 39.26 | 39.26 | 38.71 | 38.80 | 5,133,005 | -0.52(-1.33%) |
Jun 21, 2007 | 39.33 | 39.47 | 38.98 | 39.32 | 4,539,753 | -0.01(-0.03%) |
Jun 20, 2007 | 39.82 | 39.97 | 39.33 | 39.33 | 3,589,116 | -0.34(-0.87%) |
Jun 19, 2007 | 40.30 | 40.30 | 39.53 | 39.68 | 4,578,387 | -0.63(-1.56%) |
Jun 18, 2007 | 40.37 | 40.46 | 40.22 | 40.30 | 2,877,411 | -0.06(-0.16%) |
Jun 15, 2007 | 41.09 | 41.17 | 40.33 | 40.37 | 4,356,506 | -0.44(-1.07%) |
Jun 14, 2007 | 40.99 | 41.08 | 40.52 | 40.80 | 2,205,751 | -0.14(-0.34%) |
Jun 13, 2007 | 40.58 | 41.15 | 40.40 | 40.94 | 3,906,040 | +0.54(+1.34%) |
Jun 12, 2007 | 40.49 | 40.68 | 40.37 | 40.40 | 3,872,526 | -0.30(-0.74%) |
Jun 11, 2007 | 40.88 | 40.94 | 40.67 | 40.71 | 1,734,318 | -0.17(-0.43%) |
Jun 08, 2007 | 40.44 | 40.89 | 40.38 | 40.88 | 2,311,450 | +0.35(+0.86%) |
Jun 07, 2007 | 40.97 | 41.03 | 40.53 | 40.53 | 2,783,898 | -0.44(-1.07%) |
Jun 06, 2007 | 41.47 | 41.50 | 40.95 | 40.97 | 2,083,308 | -0.91(-2.18%) |
Jun 05, 2007 | 41.99 | 42.35 | 41.63 | 41.88 | 2,680,918 | +0.02(+0.06%) |
Jun 04, 2007 | 41.70 | 41.93 | 41.61 | 41.86 | 3,401,264 | +0.16(+0.38%) |
Jun 01, 2007 | 41.29 | 41.81 | 41.29 | 41.70 | 3,749,125 | +0.41(+1.00%) |
May 31, 2007 | 41.29 | 41.44 | 41.18 | 41.29 | 2,541,409 | -0.13(-0.32%) |
May 30, 2007 | 41.19 | 41.46 | 40.80 | 41.42 | 2,632,156 | +0.23(+0.55%) |
May 29, 2007 | 40.59 | 41.43 | 41.06 | 41.19 | 3,147,587 | -0.12(-0.30%) |
May 25, 2007 | 41.09 | 41.43 | 41.08 | 41.32 | 1,499,203 | +0.23(+0.55%) |
May 24, 2007 | 41.14 | 41.40 | 41.04 | 41.09 | 2,806,601 | -0.13(-0.32%) |
May 23, 2007 | 41.31 | 41.46 | 41.14 | 41.22 | 1,961,034 | -0.05(-0.13%) |
May 22, 2007 | 41.44 | 41.51 | 41.22 | 41.28 | 2,001,057 | -0.30(-0.73%) |
May 21, 2007 | 41.60 | 41.83 | 41.44 | 41.58 | 2,044,024 | -0.26(-0.63%) |
May 18, 2007 | 41.76 | 41.86 | 41.64 | 41.84 | 2,938,740 | +0.09(+0.22%) |
May 17, 2007 | 41.49 | 41.90 | 41.42 | 41.75 | 2,868,474 | +0.09(+0.21%) |
May 16, 2007 | 40.96 | 41.72 | 40.90 | 41.66 | 2,531,613 | +0.76(+1.86%) |
May 15, 2007 | 41.30 | 41.31 | 40.85 | 40.90 | 3,564,195 | -0.23(-0.57%) |
May 14, 2007 | 41.47 | 41.54 | 41.11 | 41.13 | 2,769,478 | -0.34(-0.81%) |
May 11, 2007 | 41.28 | 41.52 | 41.14 | 41.47 | 1,999,854 | +0.23(+0.56%) |
May 10, 2007 | 41.46 | 41.49 | 41.15 | 41.24 | 2,750,693 | -0.33(-0.78%) |
May 09, 2007 | 41.50 | 41.63 | 41.21 | 41.56 | 3,516,931 | +0.14(+0.34%) |
May 08, 2007 | 41.54 | 41.62 | 41.31 | 41.42 | 1,627,932 | -0.20(-0.48%) |
May 07, 2007 | 41.40 | 41.68 | 41.26 | 41.62 | 2,091,418 | +0.16(+0.39%) |
May 04, 2007 | 41.38 | 41.68 | 41.24 | 41.46 | 2,105,724 | +0.08(+0.20%) |
May 03, 2007 | 41.78 | 41.78 | 41.27 | 41.37 | 2,060,867 | -0.29(-0.68%) |
May 02, 2007 | 41.46 | 41.75 | 41.28 | 41.66 | 1,429,309 | +0.08(+0.20%) |
May 01, 2007 | 40.89 | 41.65 | 40.89 | 41.58 | 3,022,124 | +0.17(+0.41%) |
Apr 30, 2007 | 41.40 | 41.69 | 41.31 | 41.41 | 2,380,197 | -0.27(-0.64%) |
Apr 27, 2007 | 41.59 | 41.85 | 41.49 | 41.68 | 1,563,481 | -0.05(-0.11%) |
Apr 26, 2007 | 41.72 | 41.83 | 41.49 | 41.72 | 3,553,023 | -0.10(-0.24%) |
Apr 25, 2007 | 41.31 | 41.85 | 41.05 | 41.82 | 2,892,742 | +0.60(+1.45%) |
Apr 24, 2007 | 41.22 | 41.44 | 40.87 | 41.22 | 3,339,021 | -0.15(-0.35%) |
Apr 23, 2007 | 41.75 | 41.86 | 40.73 | 41.37 | 3,718,532 | -0.49(-1.17%) |
Apr 20, 2007 | 41.66 | 41.87 | 41.35 | 41.86 | 4,939,502 | +0.31(+0.76%) |
Apr 19, 2007 | 41.99 | 41.99 | 41.36 | 41.54 | 2,460,004 | +0.06(+0.14%) |
Apr 18, 2007 | 41.35 | 41.81 | 41.35 | 41.49 | 3,747,179 | +0.00(+0.00%) |
Apr 17, 2007 | 41.26 | 41.50 | 41.13 | 41.49 | 3,193,237 | +0.35(+0.86%) |
Apr 16, 2007 | 40.92 | 41.13 | 40.83 | 41.13 | 2,961,542 | +0.32(+0.78%) |
Apr 13, 2007 | 40.69 | 40.87 | 40.60 | 40.81 | 1,669,352 | +0.12(+0.29%) |
Apr 12, 2007 | 40.38 | 40.72 | 40.28 | 40.69 | 2,355,603 | +0.19(+0.46%) |
Apr 11, 2007 | 40.85 | 40.93 | 40.41 | 40.51 | 2,802,363 | -0.42(-1.04%) |
Apr 10, 2007 | 40.79 | 41.04 | 40.75 | 40.93 | 3,223,708 | +0.14(+0.34%) |
Apr 09, 2007 | 40.61 | 40.83 | 40.42 | 40.79 | 1,919,076 | +0.26(+0.65%) |
Apr 05, 2007 | 40.30 | 40.57 | 40.23 | 40.53 | 1,581,184 | +0.29(+0.72%) |
Apr 04, 2007 | 40.26 | 40.41 | 40.06 | 40.24 | 1,927,154 | +0.06(+0.16%) |
Apr 03, 2007 | 40.08 | 40.28 | 40.00 | 40.18 | 1,996,588 | +0.25(+0.63%) |
Apr 02, 2007 | 39.86 | 40.04 | 39.68 | 39.93 | 2,464,045 | +0.08(+0.19%) |
Mar 30, 2007 | 40.01 | 40.10 | 39.53 | 39.85 | 6,328,284 | -0.18(-0.45%) |
Mar 29, 2007 | 40.35 | 40.35 | 39.80 | 40.03 | 2,915,602 | +0.05(+0.12%) |
Mar 28, 2007 | 39.86 | 40.09 | 39.54 | 39.98 | 4,624,834 | +0.05(+0.12%) |
Mar 27, 2007 | 39.90 | 40.00 | 39.67 | 39.94 | 2,538,831 | -0.17(-0.44%) |
Mar 26, 2007 | 40.03 | 40.14 | 39.77 | 40.11 | 2,137,192 | -0.03(-0.07%) |
Mar 23, 2007 | 40.21 | 40.31 | 40.00 | 40.14 | 2,044,574 | -0.07(-0.17%) |
Mar 22, 2007 | 39.48 | 40.37 | 39.48 | 40.21 | 2,620,984 | +0.23(+0.58%) |
Mar 21, 2007 | 39.51 | 40.00 | 39.48 | 39.98 | 3,040,514 | +0.39(+0.98%) |
Mar 20, 2007 | 39.16 | 39.60 | 39.16 | 39.59 | 3,243,318 | +0.40(+1.02%) |
Mar 19, 2007 | 38.93 | 39.25 | 38.84 | 39.19 | 2,548,800 | +0.37(+0.94%) |
Mar 16, 2007 | 38.98 | 39.04 | 38.67 | 38.82 | 3,494,245 | -0.16(-0.42%) |
Mar 15, 2007 | 38.97 | 39.15 | 38.88 | 38.98 | 3,239,064 | +0.02(+0.04%) |
Mar 14, 2007 | 38.77 | 39.20 | 38.40 | 38.97 | 5,263,280 | +0.25(+0.65%) |
Mar 13, 2007 | 38.92 | 38.97 | 38.65 | 38.72 | 4,514,968 | -0.20(-0.52%) |
Mar 12, 2007 | 38.99 | 39.13 | 38.88 | 38.92 | 2,533,675 | -0.22(-0.55%) |
Mar 09, 2007 | 39.25 | 39.37 | 39.02 | 39.13 | 2,622,187 | -0.02(-0.06%) |
Mar 08, 2007 | 39.33 | 39.43 | 39.02 | 39.16 | 3,311,549 | +0.13(+0.34%) |
Mar 07, 2007 | 39.32 | 39.55 | 38.97 | 39.02 | 2,289,623 | -0.55(-1.40%) |
Mar 06, 2007 | 39.47 | 39.61 | 39.29 | 39.58 | 2,453,929 | +0.25(+0.64%) |
Mar 05, 2007 | 39.12 | 39.73 | 39.01 | 39.33 | 3,821,997 | +0.20(+0.52%) |
Mar 02, 2007 | 39.47 | 39.66 | 38.95 | 39.12 | 3,283,191 | -0.54(-1.36%) |
Mar 01, 2007 | 39.51 | 39.83 | 38.63 | 39.66 | 4,978,509 | +0.10(+0.25%) |
Feb 28, 2007 | 39.51 | 40.11 | 39.40 | 39.57 | 7,335,319 | -0.12(-0.31%) |
Feb 27, 2007 | 40.67 | 40.89 | 39.13 | 39.69 | 4,292,743 | -0.98(-2.42%) |
Feb 26, 2007 | 40.68 | 40.79 | 40.47 | 40.67 | 1,898,208 | -0.06(-0.14%) |
Feb 23, 2007 | 40.38 | 40.81 | 40.25 | 40.73 | 4,429,550 | +0.29(+0.72%) |
Feb 22, 2007 | 40.58 | 40.61 | 40.26 | 40.44 | 1,740,677 | -0.06(-0.16%) |
Feb 21, 2007 | 40.61 | 40.68 | 40.33 | 40.50 | 2,336,199 | -0.20(-0.50%) |
Feb 20, 2007 | 40.38 | 40.73 | 40.22 | 40.71 | 1,782,097 | +0.36(+0.89%) |
Feb 16, 2007 | 40.32 | 40.66 | 40.24 | 40.34 | 2,571,830 | -0.17(-0.42%) |
Feb 15, 2007 | 40.40 | 40.60 | 40.29 | 40.51 | 1,942,794 | +0.03(+0.09%) |
Feb 14, 2007 | 40.07 | 40.62 | 40.04 | 40.48 | 2,149,066 | +0.41(+1.03%) |
Feb 13, 2007 | 39.97 | 40.09 | 39.81 | 40.07 | 2,886,661 | +0.31(+0.78%) |
Feb 12, 2007 | 39.68 | 39.97 | 39.68 | 39.76 | 1,860,698 | -0.01(-0.01%) |
Feb 09, 2007 | 39.91 | 40.12 | 39.67 | 39.76 | 2,879,989 | -0.04(-0.10%) |
Feb 08, 2007 | 40.09 | 40.22 | 39.75 | 39.80 | 2,897,176 | -0.33(-0.83%) |
Feb 07, 2007 | 40.34 | 40.44 | 40.07 | 40.14 | 2,105,209 | -0.29(-0.72%) |
Feb 06, 2007 | 40.27 | 40.50 | 40.19 | 40.43 | 2,152,816 | +0.16(+0.39%) |
Feb 05, 2007 | 40.21 | 40.35 | 40.02 | 40.27 | 2,071,694 | -0.15(-0.37%) |
Feb 02, 2007 | 40.43 | 40.56 | 40.29 | 40.42 | 2,546,050 | -0.01(-0.01%) |
Feb 01, 2007 | 40.33 | 40.48 | 40.19 | 40.43 | 2,320,731 | +0.05(+0.12%) |
Jan 31, 2007 | 40.18 | 40.57 | 40.07 | 40.38 | 2,587,298 | +0.22(+0.55%) |
Jan 30, 2007 | 39.76 | 40.21 | 39.37 | 40.16 | 3,120,260 | +0.41(+1.02%) |
Jan 29, 2007 | 39.65 | 39.92 | 39.58 | 39.75 | 4,306,148 | +0.04(+0.10%) |
Jan 26, 2007 | 39.89 | 39.94 | 39.65 | 39.71 | 3,443,028 | -0.29(-0.71%) |
Jan 25, 2007 | 40.37 | 40.40 | 39.96 | 40.00 | 3,874,760 | -0.42(-1.05%) |
Jan 24, 2007 | 40.44 | 40.70 | 40.30 | 40.42 | 1,863,906 | -0.12(-0.30%) |
Jan 23, 2007 | 40.10 | 40.71 | 40.10 | 40.54 | 3,024,186 | +0.37(+0.91%) |
Jan 22, 2007 | 40.36 | 40.38 | 39.61 | 40.18 | 3,498,541 | +0.08(+0.20%) |
Jan 19, 2007 | 40.32 | 40.37 | 40.01 | 40.09 | 2,324,856 | -0.13(-0.33%) |
Jan 18, 2007 | 40.67 | 40.67 | 40.08 | 40.23 | 2,418,868 | -0.05(-0.12%) |
Jan 17, 2007 | 39.97 | 40.36 | 39.93 | 40.28 | 2,258,343 | +0.34(+0.86%) |
Jan 16, 2007 | 40.27 | 40.48 | 39.83 | 39.93 | 4,525,624 | -0.22(-0.55%) |
Jan 12, 2007 | 40.12 | 40.35 | 40.08 | 40.15 | 2,341,699 | -0.07(-0.17%) |
Jan 11, 2007 | 40.30 | 40.43 | 40.16 | 40.22 | 2,097,131 | -0.10(-0.25%) |
Jan 10, 2007 | 40.02 | 40.35 | 39.91 | 40.32 | 2,309,216 | +0.17(+0.43%) |
Jan 09, 2007 | 40.10 | 40.37 | 39.87 | 40.15 | 3,781,608 | +0.10(+0.25%) |
Jan 08, 2007 | 39.76 | 40.09 | 39.57 | 40.05 | 3,049,279 | +0.23(+0.57%) |
Jan 05, 2007 | 39.96 | 39.97 | 39.67 | 39.82 | 3,303,128 | -0.16(-0.39%) |
Jan 04, 2007 | 39.83 | 40.03 | 39.50 | 39.98 | 3,265,660 | +0.21(+0.53%) |