Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.01 | 27.52 | 26.73 | 27.42 | 4,670,018 | +0.76(+2.85%) |
Nov 29, 2007 | 26.49 | 26.73 | 26.15 | 26.66 | 3,368,772 | +0.26(+0.99%) |
Nov 28, 2007 | 25.99 | 27.22 | 25.99 | 26.40 | 5,708,819 | +0.57(+2.19%) |
Nov 27, 2007 | 25.64 | 26.10 | 25.42 | 25.83 | 4,485,440 | +0.30(+1.16%) |
Nov 26, 2007 | 26.51 | 26.72 | 25.52 | 25.54 | 4,218,406 | -1.16(-4.34%) |
Nov 23, 2007 | 26.46 | 26.84 | 26.42 | 26.70 | 1,224,307 | +0.31(+1.19%) |
Nov 21, 2007 | 26.47 | 26.73 | 26.11 | 26.38 | 3,787,378 | -0.12(-0.46%) |
Nov 20, 2007 | 26.97 | 27.14 | 25.88 | 26.51 | 5,582,071 | -0.37(-1.36%) |
Nov 19, 2007 | 27.39 | 27.45 | 26.61 | 26.87 | 3,779,165 | -0.51(-1.88%) |
Nov 16, 2007 | 27.75 | 27.84 | 27.12 | 27.39 | 3,897,539 | -0.15(-0.54%) |
Nov 15, 2007 | 27.59 | 28.04 | 27.40 | 27.53 | 3,521,512 | -0.10(-0.35%) |
Nov 14, 2007 | 28.08 | 28.37 | 27.44 | 27.63 | 4,864,000 | -0.68(-2.40%) |
Nov 13, 2007 | 27.20 | 28.36 | 27.05 | 28.31 | 5,851,087 | +1.18(+4.34%) |
Nov 12, 2007 | 26.78 | 27.60 | 26.55 | 27.13 | 4,358,918 | +0.42(+1.57%) |
Nov 09, 2007 | 26.92 | 27.34 | 26.35 | 26.71 | 6,213,727 | -0.71(-2.58%) |
Nov 08, 2007 | 27.03 | 27.65 | 26.76 | 27.42 | 3,933,048 | +0.23(+0.83%) |
Nov 07, 2007 | 27.03 | 27.71 | 26.94 | 27.19 | 3,477,401 | -0.38(-1.39%) |
Nov 06, 2007 | 27.21 | 27.59 | 26.99 | 27.58 | 4,513,841 | -0.02(-0.06%) |
Nov 05, 2007 | 28.00 | 28.07 | 27.44 | 27.60 | 3,932,844 | -0.81(-2.85%) |
Nov 02, 2007 | 28.80 | 28.84 | 28.07 | 28.41 | 3,987,737 | -0.10(-0.37%) |
Nov 01, 2007 | 29.27 | 29.65 | 28.40 | 28.51 | 3,471,951 | -1.08(-3.65%) |
Oct 31, 2007 | 29.60 | 29.76 | 29.02 | 29.59 | 2,394,032 | +0.15(+0.50%) |
Oct 30, 2007 | 29.64 | 29.70 | 29.16 | 29.44 | 3,395,892 | -0.26(-0.88%) |
Oct 29, 2007 | 29.30 | 29.86 | 29.30 | 29.71 | 2,029,664 | +0.48(+1.64%) |
Oct 26, 2007 | 29.26 | 29.42 | 28.57 | 29.23 | 2,175,134 | +0.27(+0.93%) |
Oct 25, 2007 | 29.47 | 30.06 | 28.71 | 28.96 | 3,493,562 | -0.14(-0.48%) |
Oct 24, 2007 | 28.79 | 29.10 | 28.37 | 29.09 | 2,614,205 | +0.07(+0.24%) |
Oct 23, 2007 | 28.64 | 29.05 | 28.41 | 29.03 | 3,049,061 | -0.10(-0.33%) |
Oct 22, 2007 | 28.85 | 29.54 | 28.70 | 29.12 | 2,859,427 | +0.21(+0.72%) |
Oct 19, 2007 | 29.58 | 29.58 | 28.85 | 28.91 | 4,074,615 | -0.68(-2.30%) |
Oct 18, 2007 | 29.83 | 30.07 | 29.30 | 29.59 | 2,822,691 | -0.25(-0.85%) |
Oct 17, 2007 | 30.10 | 30.29 | 29.16 | 29.84 | 3,771,223 | -0.09(-0.29%) |
Oct 16, 2007 | 29.91 | 30.32 | 29.74 | 29.93 | 3,171,956 | +0.06(+0.20%) |
Oct 15, 2007 | 30.38 | 30.52 | 29.53 | 29.87 | 3,441,941 | -0.70(-2.28%) |
Oct 12, 2007 | 30.66 | 30.72 | 30.31 | 30.57 | 1,705,264 | +0.00(+0.00%) |
Oct 11, 2007 | 30.66 | 31.12 | 30.49 | 30.57 | 2,678,397 | -0.01(-0.03%) |
Oct 10, 2007 | 30.69 | 30.78 | 30.39 | 30.58 | 2,187,917 | -0.23(-0.74%) |
Oct 09, 2007 | 31.02 | 31.14 | 30.62 | 30.80 | 2,157,768 | -0.22(-0.70%) |
Oct 08, 2007 | 31.32 | 31.41 | 30.75 | 31.02 | 2,541,587 | -0.42(-1.33%) |
Oct 05, 2007 | 30.87 | 31.65 | 30.65 | 31.44 | 2,921,039 | +0.71(+2.33%) |
Oct 04, 2007 | 31.15 | 31.31 | 30.60 | 30.73 | 2,012,899 | -0.36(-1.15%) |
Oct 03, 2007 | 30.87 | 31.24 | 30.44 | 31.08 | 3,702,936 | +0.18(+0.59%) |
Oct 02, 2007 | 30.28 | 30.96 | 30.02 | 30.90 | 3,266,498 | +0.56(+1.84%) |
Oct 01, 2007 | 29.77 | 30.38 | 29.63 | 30.34 | 3,069,910 | +0.59(+1.99%) |
Sep 28, 2007 | 29.20 | 29.77 | 29.10 | 29.75 | 3,454,112 | +0.58(+2.00%) |
Sep 27, 2007 | 29.60 | 29.73 | 28.80 | 29.16 | 6,327,414 | -0.33(-1.12%) |
Sep 26, 2007 | 29.21 | 29.73 | 28.77 | 29.50 | 5,087,206 | +0.55(+1.90%) |
Sep 25, 2007 | 29.78 | 29.78 | 28.74 | 28.95 | 5,631,449 | -1.28(-4.24%) |
Sep 24, 2007 | 29.15 | 30.39 | 29.05 | 30.23 | 3,561,880 | +1.08(+3.71%) |
Sep 21, 2007 | 29.67 | 29.76 | 29.02 | 29.15 | 6,406,847 | -0.59(-1.99%) |
Sep 20, 2007 | 30.43 | 30.64 | 29.69 | 29.74 | 3,197,402 | -0.71(-2.35%) |
Sep 19, 2007 | 30.47 | 31.20 | 30.23 | 30.45 | 3,709,027 | +0.02(+0.06%) |
Sep 18, 2007 | 28.85 | 30.47 | 28.55 | 30.44 | 4,851,095 | +1.80(+6.30%) |
Sep 17, 2007 | 28.99 | 29.09 | 28.43 | 28.63 | 2,848,598 | -0.51(-1.76%) |
Sep 14, 2007 | 28.85 | 29.21 | 28.53 | 29.15 | 3,404,660 | +0.14(+0.48%) |
Sep 13, 2007 | 28.66 | 29.64 | 28.36 | 29.01 | 2,831,507 | +0.41(+1.43%) |
Sep 12, 2007 | 28.55 | 28.73 | 28.40 | 28.60 | 2,311,328 | -0.13(-0.46%) |
Sep 11, 2007 | 28.53 | 28.82 | 28.29 | 28.73 | 2,234,248 | +0.42(+1.48%) |
Sep 10, 2007 | 28.54 | 28.77 | 27.97 | 28.31 | 3,415,634 | -0.26(-0.92%) |
Sep 07, 2007 | 28.64 | 28.96 | 28.42 | 28.57 | 3,946,623 | -0.47(-1.62%) |
Sep 06, 2007 | 29.65 | 30.05 | 29.01 | 29.04 | 2,248,656 | -0.44(-1.48%) |
Sep 05, 2007 | 29.71 | 29.85 | 29.16 | 29.48 | 3,089,196 | -0.45(-1.51%) |
Sep 04, 2007 | 30.09 | 30.23 | 29.80 | 29.93 | 2,702,059 | -0.27(-0.89%) |
Aug 31, 2007 | 30.10 | 30.51 | 29.59 | 30.20 | 2,333,940 | +0.52(+1.76%) |
Aug 30, 2007 | 29.97 | 30.07 | 29.24 | 29.68 | 3,039,612 | -0.46(-1.53%) |
Aug 29, 2007 | 29.09 | 30.18 | 28.87 | 30.14 | 4,217,259 | +1.52(+5.30%) |
Aug 28, 2007 | 29.30 | 29.53 | 28.62 | 28.62 | 4,914,753 | -1.57(-5.20%) |
Aug 27, 2007 | 30.69 | 30.95 | 30.14 | 30.19 | 1,960,309 | -0.55(-1.79%) |
Aug 24, 2007 | 29.84 | 30.77 | 29.84 | 30.74 | 2,069,953 | +0.78(+2.59%) |
Aug 23, 2007 | 30.11 | 30.47 | 29.84 | 29.97 | 2,284,600 | -0.13(-0.43%) |
Aug 22, 2007 | 30.28 | 30.38 | 29.71 | 30.10 | 3,110,940 | -0.05(-0.17%) |
Aug 21, 2007 | 29.28 | 30.25 | 29.28 | 30.15 | 2,923,528 | +0.64(+2.16%) |
Aug 20, 2007 | 29.77 | 30.05 | 29.36 | 29.51 | 2,910,912 | -0.35(-1.17%) |
Aug 17, 2007 | 30.51 | 30.73 | 29.36 | 29.86 | 5,273,324 | +0.05(+0.18%) |
Aug 16, 2007 | 29.14 | 29.90 | 28.30 | 29.81 | 6,111,639 | +0.54(+1.85%) |
Aug 15, 2007 | 29.67 | 29.96 | 29.17 | 29.27 | 4,193,273 | -0.30(-1.00%) |
Aug 14, 2007 | 30.20 | 30.31 | 29.39 | 29.57 | 4,061,530 | -0.71(-2.36%) |
Aug 13, 2007 | 30.52 | 30.91 | 30.23 | 30.28 | 3,586,061 | -0.55(-1.78%) |
Aug 10, 2007 | 31.33 | 31.88 | 30.60 | 30.83 | 4,245,056 | -0.32(-1.04%) |
Aug 09, 2007 | 31.57 | 32.25 | 30.52 | 31.15 | 6,463,046 | -0.71(-2.22%) |
Aug 08, 2007 | 30.87 | 32.13 | 30.79 | 31.86 | 5,260,720 | +1.22(+3.98%) |
Aug 07, 2007 | 30.33 | 30.83 | 30.14 | 30.64 | 5,353,993 | +0.05(+0.17%) |
Aug 06, 2007 | 29.99 | 30.59 | 29.52 | 30.59 | 6,156,989 | +0.74(+2.48%) |
Aug 03, 2007 | 30.07 | 31.03 | 29.83 | 29.84 | 4,853,859 | -1.19(-3.82%) |
Aug 02, 2007 | 30.93 | 31.22 | 30.70 | 31.03 | 3,611,576 | +0.17(+0.57%) |
Aug 01, 2007 | 30.20 | 30.88 | 30.03 | 30.86 | 5,646,405 | +0.65(+2.17%) |
Jul 31, 2007 | 31.28 | 31.39 | 30.20 | 30.20 | 4,437,529 | -0.84(-2.70%) |
Jul 30, 2007 | 30.21 | 31.13 | 30.12 | 31.04 | 4,312,405 | +0.79(+2.62%) |
Jul 27, 2007 | 30.55 | 30.73 | 30.17 | 30.25 | 4,306,722 | -0.31(-1.03%) |
Jul 26, 2007 | 30.55 | 30.98 | 30.04 | 30.56 | 7,877,791 | -0.36(-1.16%) |
Jul 25, 2007 | 31.08 | 31.34 | 30.76 | 30.92 | 3,395,982 | -0.17(-0.53%) |
Jul 24, 2007 | 31.66 | 32.04 | 30.90 | 31.08 | 6,068,585 | -0.58(-1.82%) |
Jul 23, 2007 | 32.13 | 32.43 | 31.56 | 31.66 | 3,692,497 | -0.45(-1.41%) |
Jul 20, 2007 | 31.89 | 32.34 | 31.52 | 32.11 | 6,412,846 | +0.42(+1.32%) |
Jul 19, 2007 | 31.67 | 31.74 | 31.31 | 31.69 | 3,101,092 | +0.31(+1.00%) |
Jul 18, 2007 | 31.24 | 31.47 | 31.22 | 31.38 | 4,270,169 | +0.10(+0.31%) |
Jul 17, 2007 | 31.46 | 31.51 | 31.27 | 31.28 | 2,432,281 | -0.10(-0.31%) |
Jul 16, 2007 | 31.56 | 31.59 | 31.27 | 31.38 | 2,340,506 | -0.24(-0.74%) |
Jul 13, 2007 | 31.64 | 31.68 | 31.34 | 31.61 | 2,431,496 | -0.02(-0.06%) |
Jul 12, 2007 | 31.27 | 31.68 | 31.07 | 31.63 | 3,791,838 | +0.56(+1.80%) |
Jul 11, 2007 | 30.99 | 31.21 | 30.85 | 31.07 | 5,506,766 | +0.08(+0.25%) |
Jul 10, 2007 | 31.74 | 31.82 | 30.90 | 31.00 | 7,035,363 | -0.88(-2.76%) |
Jul 09, 2007 | 31.95 | 32.09 | 31.78 | 31.88 | 4,738,501 | -0.14(-0.44%) |
Jul 06, 2007 | 31.81 | 32.08 | 31.62 | 32.02 | 2,775,290 | +0.22(+0.69%) |
Jul 05, 2007 | 31.54 | 31.85 | 31.43 | 31.80 | 3,224,038 | +0.37(+1.17%) |
Jul 03, 2007 | 31.45 | 31.52 | 31.34 | 31.43 | 2,020,706 | -0.03(-0.11%) |
Jul 02, 2007 | 31.48 | 31.71 | 31.26 | 31.47 | 4,220,000 | +0.09(+0.28%) |
Jun 29, 2007 | 31.50 | 31.77 | 31.26 | 31.38 | 9,312,609 | -0.09(-0.28%) |
Jun 28, 2007 | 31.19 | 31.83 | 31.08 | 31.47 | 19,646,120 | -1.28(-3.91%) |
Jun 27, 2007 | 32.02 | 32.79 | 31.88 | 32.75 | 5,375,347 | +0.53(+1.65%) |
Jun 26, 2007 | 32.46 | 32.57 | 32.11 | 32.22 | 3,150,872 | -0.06(-0.19%) |
Jun 25, 2007 | 32.36 | 32.48 | 32.15 | 32.28 | 4,301,866 | -0.10(-0.32%) |
Jun 22, 2007 | 32.68 | 32.73 | 32.30 | 32.38 | 3,522,145 | -0.37(-1.12%) |
Jun 21, 2007 | 32.68 | 32.78 | 32.34 | 32.75 | 4,013,675 | +0.07(+0.21%) |
Jun 20, 2007 | 33.07 | 33.17 | 32.63 | 32.68 | 3,459,045 | -0.39(-1.19%) |
Jun 19, 2007 | 32.77 | 33.16 | 32.70 | 33.07 | 2,260,956 | +0.17(+0.53%) |
Jun 18, 2007 | 33.06 | 33.14 | 32.79 | 32.90 | 2,864,703 | -0.20(-0.61%) |
Jun 15, 2007 | 33.18 | 33.31 | 32.84 | 33.10 | 5,732,044 | +0.17(+0.53%) |
Jun 14, 2007 | 32.77 | 32.97 | 32.61 | 32.92 | 3,506,529 | +0.09(+0.27%) |
Jun 13, 2007 | 32.74 | 32.92 | 32.61 | 32.84 | 3,589,911 | +0.20(+0.61%) |
Jun 12, 2007 | 32.75 | 33.01 | 32.53 | 32.63 | 3,524,994 | -0.06(-0.19%) |
Jun 11, 2007 | 32.61 | 32.84 | 32.35 | 32.70 | 2,859,758 | -0.10(-0.32%) |
Jun 08, 2007 | 32.54 | 33.02 | 32.30 | 32.80 | 3,166,569 | +0.24(+0.75%) |
Jun 07, 2007 | 32.87 | 33.08 | 32.37 | 32.56 | 6,233,390 | -0.47(-1.43%) |
Jun 06, 2007 | 33.19 | 33.23 | 33.02 | 33.03 | 7,430,375 | -0.34(-1.02%) |
Jun 05, 2007 | 33.06 | 33.65 | 32.94 | 33.37 | 14,953,471 | -1.92(-5.44%) |
Jun 04, 2007 | 35.68 | 35.70 | 35.27 | 35.29 | 3,642,899 | -0.03(-0.07%) |
Jun 01, 2007 | 35.49 | 35.58 | 35.15 | 35.31 | 3,222,741 | -0.14(-0.39%) |
May 31, 2007 | 35.92 | 35.92 | 35.17 | 35.45 | 4,196,388 | -0.35(-0.97%) |
May 30, 2007 | 35.34 | 35.80 | 35.15 | 35.80 | 3,863,164 | +0.35(+0.98%) |
May 29, 2007 | 35.40 | 35.49 | 35.12 | 35.45 | 2,668,029 | +0.00(+0.00%) |
May 25, 2007 | 35.26 | 35.58 | 35.09 | 35.45 | 1,548,659 | +0.18(+0.52%) |
May 24, 2007 | 35.52 | 35.93 | 35.04 | 35.27 | 2,941,470 | -0.31(-0.88%) |
May 23, 2007 | 35.70 | 35.96 | 35.49 | 35.58 | 1,846,105 | -0.05(-0.15%) |
May 22, 2007 | 35.65 | 35.81 | 35.36 | 35.63 | 2,046,635 | -0.31(-0.85%) |
May 21, 2007 | 35.36 | 36.02 | 35.35 | 35.94 | 2,783,081 | +0.57(+1.60%) |
May 18, 2007 | 34.85 | 35.45 | 34.82 | 35.37 | 4,524,473 | +0.66(+1.91%) |
May 17, 2007 | 34.87 | 34.88 | 34.66 | 34.71 | 2,900,737 | -0.20(-0.57%) |
May 16, 2007 | 34.88 | 35.05 | 34.58 | 34.91 | 2,250,097 | +0.08(+0.23%) |
May 15, 2007 | 35.49 | 35.79 | 34.76 | 34.83 | 3,315,772 | -0.65(-1.82%) |
May 14, 2007 | 35.95 | 36.00 | 35.26 | 35.48 | 2,087,456 | -0.40(-1.12%) |
May 11, 2007 | 35.50 | 35.91 | 35.29 | 35.88 | 2,482,446 | +0.42(+1.18%) |
May 10, 2007 | 36.13 | 36.35 | 35.35 | 35.46 | 2,760,561 | -0.85(-2.33%) |
May 09, 2007 | 35.96 | 36.39 | 35.70 | 36.31 | 2,896,494 | +0.77(+2.16%) |
May 08, 2007 | 35.57 | 35.65 | 35.13 | 35.54 | 2,010,923 | -0.03(-0.07%) |
May 07, 2007 | 35.40 | 35.72 | 35.35 | 35.56 | 2,380,943 | +0.22(+0.62%) |
May 04, 2007 | 35.49 | 35.59 | 35.13 | 35.35 | 3,007,767 | -0.13(-0.37%) |
May 03, 2007 | 36.01 | 36.01 | 35.19 | 35.48 | 2,521,596 | -0.44(-1.24%) |
May 02, 2007 | 35.40 | 36.09 | 35.25 | 35.92 | 3,011,895 | +0.57(+1.60%) |
May 01, 2007 | 35.55 | 35.74 | 35.20 | 35.36 | 3,132,471 | -0.17(-0.47%) |
Apr 30, 2007 | 36.02 | 36.18 | 35.48 | 35.52 | 1,793,833 | -0.51(-1.43%) |
Apr 27, 2007 | 35.82 | 36.13 | 35.81 | 36.04 | 1,906,842 | +0.04(+0.12%) |
Apr 26, 2007 | 35.87 | 36.19 | 35.85 | 35.99 | 2,308,809 | -0.31(-0.84%) |
Apr 25, 2007 | 36.30 | 36.47 | 35.97 | 36.30 | 2,681,480 | -0.01(-0.02%) |
Apr 24, 2007 | 36.24 | 36.46 | 35.96 | 36.31 | 2,576,454 | -0.16(-0.43%) |
Apr 23, 2007 | 36.45 | 36.53 | 36.31 | 36.46 | 2,028,976 | +0.15(+0.41%) |
Apr 20, 2007 | 36.32 | 36.40 | 35.51 | 36.31 | 3,394,349 | +0.61(+1.71%) |
Apr 19, 2007 | 35.81 | 35.99 | 35.61 | 35.70 | 3,288,520 | -0.44(-1.21%) |
Apr 18, 2007 | 35.98 | 36.42 | 35.88 | 36.14 | 3,100,689 | +0.05(+0.15%) |
Apr 17, 2007 | 36.38 | 36.51 | 35.88 | 36.09 | 2,749,594 | -0.24(-0.67%) |
Apr 16, 2007 | 35.63 | 36.34 | 35.55 | 36.33 | 3,799,557 | +0.82(+2.31%) |
Apr 13, 2007 | 34.81 | 35.53 | 34.80 | 35.51 | 3,788,521 | +0.64(+1.83%) |
Apr 12, 2007 | 34.27 | 35.20 | 34.22 | 34.88 | 6,332,607 | -0.64(-1.79%) |
Apr 11, 2007 | 35.75 | 36.13 | 35.49 | 35.51 | 2,959,917 | -0.38(-1.07%) |
Apr 10, 2007 | 36.16 | 36.23 | 35.71 | 35.90 | 2,589,283 | -0.19(-0.53%) |
Apr 09, 2007 | 36.12 | 36.42 | 35.90 | 36.09 | 2,534,772 | +0.16(+0.44%) |
Apr 05, 2007 | 35.45 | 36.08 | 35.32 | 35.93 | 2,208,801 | +0.31(+0.88%) |
Apr 04, 2007 | 35.59 | 35.89 | 35.36 | 35.62 | 1,895,873 | +0.08(+0.22%) |
Apr 03, 2007 | 35.22 | 35.90 | 35.21 | 35.54 | 2,740,561 | +0.31(+0.89%) |
Apr 02, 2007 | 34.94 | 35.29 | 34.91 | 35.22 | 2,485,232 | +0.20(+0.57%) |
Mar 30, 2007 | 34.65 | 35.11 | 34.37 | 35.02 | 2,944,832 | +0.43(+1.23%) |
Mar 29, 2007 | 34.38 | 34.65 | 34.17 | 34.60 | 2,993,683 | +0.17(+0.51%) |
Mar 28, 2007 | 34.88 | 35.02 | 34.38 | 34.42 | 3,652,766 | -0.58(-1.67%) |
Mar 27, 2007 | 35.15 | 35.26 | 34.89 | 35.01 | 2,224,653 | -0.26(-0.74%) |
Mar 26, 2007 | 35.79 | 35.83 | 34.98 | 35.27 | 3,314,256 | -0.65(-1.82%) |
Mar 23, 2007 | 35.70 | 36.06 | 35.56 | 35.92 | 2,191,046 | +0.34(+0.96%) |
Mar 22, 2007 | 35.67 | 35.90 | 35.36 | 35.58 | 1,747,784 | +0.06(+0.17%) |
Mar 21, 2007 | 34.79 | 35.52 | 34.40 | 35.52 | 3,124,069 | +0.82(+2.36%) |
Mar 20, 2007 | 34.48 | 34.77 | 34.34 | 34.70 | 1,601,489 | +0.13(+0.38%) |
Mar 19, 2007 | 34.19 | 34.67 | 34.05 | 34.57 | 1,720,830 | +0.50(+1.46%) |
Mar 16, 2007 | 33.78 | 34.23 | 33.56 | 34.07 | 3,978,672 | +0.11(+0.33%) |
Mar 15, 2007 | 33.88 | 34.18 | 33.84 | 33.96 | 1,985,195 | +0.03(+0.08%) |
Mar 14, 2007 | 33.82 | 33.99 | 33.04 | 33.93 | 3,000,929 | +0.08(+0.23%) |
Mar 13, 2007 | 35.01 | 35.01 | 33.86 | 33.86 | 3,310,535 | -1.15(-3.29%) |
Mar 12, 2007 | 34.76 | 35.14 | 34.55 | 35.01 | 1,612,840 | +0.05(+0.15%) |
Mar 09, 2007 | 34.88 | 35.03 | 34.61 | 34.95 | 1,894,483 | +0.36(+1.03%) |
Mar 08, 2007 | 34.54 | 34.81 | 34.40 | 34.60 | 2,806,179 | +0.18(+0.53%) |
Mar 07, 2007 | 34.32 | 34.57 | 33.99 | 34.41 | 2,811,386 | +0.07(+0.20%) |
Mar 06, 2007 | 33.70 | 34.43 | 33.64 | 34.34 | 4,264,354 | +0.23(+0.66%) |
Mar 05, 2007 | 34.30 | 34.44 | 34.05 | 34.12 | 3,005,654 | -0.37(-1.06%) |
Mar 02, 2007 | 34.66 | 35.03 | 34.44 | 34.48 | 2,707,461 | -0.18(-0.53%) |
Mar 01, 2007 | 34.27 | 35.19 | 33.75 | 34.67 | 4,196,341 | -0.11(-0.33%) |
Feb 28, 2007 | 35.37 | 35.60 | 34.76 | 34.78 | 4,080,764 | -0.62(-1.75%) |
Feb 27, 2007 | 36.05 | 36.22 | 34.96 | 35.40 | 5,046,275 | -1.61(-4.36%) |
Feb 26, 2007 | 37.25 | 37.33 | 36.72 | 37.01 | 1,502,760 | -0.10(-0.28%) |
Feb 23, 2007 | 37.60 | 37.77 | 36.96 | 37.12 | 1,845,488 | -0.39(-1.05%) |
Feb 22, 2007 | 37.30 | 37.51 | 37.12 | 37.51 | 1,548,504 | +0.32(+0.87%) |
Feb 21, 2007 | 37.30 | 37.34 | 37.04 | 37.19 | 2,042,831 | -0.29(-0.77%) |
Feb 20, 2007 | 37.01 | 37.54 | 36.76 | 37.47 | 1,967,122 | +0.33(+0.89%) |
Feb 16, 2007 | 37.40 | 37.53 | 37.06 | 37.14 | 2,249,018 | -0.35(-0.93%) |
Feb 15, 2007 | 37.22 | 37.56 | 37.06 | 37.49 | 2,095,704 | +0.03(+0.09%) |
Feb 14, 2007 | 36.83 | 37.49 | 36.54 | 37.46 | 2,947,497 | +0.67(+1.83%) |
Feb 13, 2007 | 36.47 | 36.89 | 36.44 | 36.78 | 1,709,405 | +0.28(+0.76%) |
Feb 12, 2007 | 36.45 | 36.58 | 36.18 | 36.51 | 1,645,874 | +0.01(+0.02%) |
Feb 09, 2007 | 36.88 | 36.88 | 36.31 | 36.50 | 2,486,187 | -0.31(-0.83%) |
Feb 08, 2007 | 36.48 | 36.90 | 36.48 | 36.80 | 1,799,179 | +0.24(+0.67%) |
Feb 07, 2007 | 36.51 | 36.92 | 36.15 | 36.56 | 2,284,859 | +0.01(+0.02%) |
Feb 06, 2007 | 36.20 | 36.62 | 35.91 | 36.55 | 2,377,493 | +0.56(+1.55%) |
Feb 05, 2007 | 36.38 | 36.61 | 35.93 | 35.99 | 2,062,806 | -0.47(-1.29%) |
Feb 02, 2007 | 36.51 | 36.67 | 36.23 | 36.46 | 1,777,594 | -0.08(-0.21%) |
Feb 01, 2007 | 36.73 | 37.09 | 36.40 | 36.54 | 2,982,741 | -0.24(-0.66%) |
Jan 31, 2007 | 35.90 | 36.91 | 35.69 | 36.78 | 3,152,390 | +1.00(+2.80%) |
Jan 30, 2007 | 36.04 | 36.10 | 35.69 | 35.78 | 1,850,702 | -0.14(-0.39%) |
Jan 29, 2007 | 35.27 | 36.13 | 35.17 | 35.92 | 2,742,858 | +0.44(+1.23%) |
Jan 26, 2007 | 35.72 | 35.83 | 35.27 | 35.49 | 2,710,941 | -0.11(-0.32%) |
Jan 25, 2007 | 35.97 | 36.05 | 35.47 | 35.60 | 2,802,425 | -0.62(-1.71%) |
Jan 24, 2007 | 36.04 | 36.28 | 35.89 | 36.22 | 2,061,804 | +0.30(+0.83%) |
Jan 23, 2007 | 36.16 | 36.28 | 35.77 | 35.92 | 2,706,171 | -0.23(-0.63%) |
Jan 22, 2007 | 36.46 | 36.54 | 35.84 | 36.15 | 2,729,711 | -0.41(-1.12%) |
Jan 19, 2007 | 36.76 | 36.86 | 36.46 | 36.56 | 3,096,785 | -0.20(-0.55%) |
Jan 18, 2007 | 36.58 | 36.95 | 36.51 | 36.76 | 3,405,902 | +0.13(+0.36%) |
Jan 17, 2007 | 36.61 | 36.76 | 36.44 | 36.63 | 3,388,102 | +0.03(+0.07%) |
Jan 16, 2007 | 36.41 | 36.62 | 36.22 | 36.60 | 2,306,770 | +0.34(+0.94%) |
Jan 12, 2007 | 35.82 | 36.33 | 35.75 | 36.26 | 3,597,005 | +0.37(+1.04%) |
Jan 11, 2007 | 35.33 | 36.03 | 35.25 | 35.89 | 4,860,653 | +0.76(+2.16%) |
Jan 10, 2007 | 34.92 | 35.15 | 34.72 | 35.13 | 2,420,616 | +0.21(+0.60%) |
Jan 09, 2007 | 34.54 | 35.16 | 34.54 | 34.92 | 4,363,180 | +0.30(+0.86%) |
Jan 08, 2007 | 34.83 | 34.96 | 34.35 | 34.62 | 6,210,778 | +0.73(+2.16%) |
Jan 05, 2007 | 33.85 | 33.98 | 33.72 | 33.89 | 3,500,382 | +0.08(+0.23%) |
Jan 04, 2007 | 33.32 | 33.98 | 33.08 | 33.81 | 4,936,167 | +0.43(+1.28%) |
Jan 03, 2007 | 33.45 | 33.69 | 32.95 | 33.38 | 5,614,646 | +0.17(+0.50%) |
Dec 29, 2006 | 33.07 | 33.53 | 33.07 | 33.22 | 2,623,480 | -0.02(-0.05%) |
Dec 28, 2006 | 33.20 | 33.44 | 33.14 | 33.24 | 2,765,332 | -0.11(-0.34%) |
Dec 27, 2006 | 33.65 | 33.74 | 33.34 | 33.35 | 4,143,822 | +0.01(+0.03%) |
Dec 26, 2006 | 33.13 | 33.46 | 33.00 | 33.34 | 2,702,884 | +0.17(+0.53%) |
Dec 22, 2006 | 33.53 | 33.68 | 32.97 | 33.17 | 6,466,095 | -0.44(-1.30%) |
Dec 21, 2006 | 33.70 | 33.99 | 32.97 | 33.60 | 11,915,673 | -1.21(-3.48%) |
Dec 20, 2006 | 35.06 | 35.49 | 34.79 | 34.81 | 3,376,690 | -0.29(-0.82%) |
Dec 19, 2006 | 35.29 | 35.31 | 34.73 | 35.10 | 3,223,626 | -0.34(-0.96%) |
Dec 18, 2006 | 35.49 | 35.76 | 35.21 | 35.44 | 2,114,301 | -0.03(-0.07%) |
Dec 15, 2006 | 35.98 | 36.38 | 35.36 | 35.47 | 4,153,840 | -0.33(-0.93%) |
Dec 14, 2006 | 35.75 | 36.30 | 35.66 | 35.80 | 3,336,275 | +0.16(+0.44%) |
Dec 13, 2006 | 35.01 | 35.66 | 34.88 | 35.64 | 3,983,754 | +0.71(+2.02%) |
Dec 12, 2006 | 34.72 | 34.99 | 34.49 | 34.94 | 2,432,353 | +0.34(+0.98%) |
Dec 11, 2006 | 34.64 | 35.00 | 34.45 | 34.60 | 1,876,901 | -0.20(-0.58%) |
Dec 08, 2006 | 33.98 | 34.91 | 33.85 | 34.80 | 2,825,348 | +0.62(+1.81%) |
Dec 07, 2006 | 34.59 | 34.93 | 34.06 | 34.18 | 1,921,476 | -0.39(-1.14%) |
Dec 06, 2006 | 34.61 | 34.74 | 34.43 | 34.57 | 2,419,072 | +0.04(+0.13%) |
Dec 05, 2006 | 34.51 | 34.63 | 34.16 | 34.53 | 2,750,631 | +0.27(+0.79%) |
Dec 04, 2006 | 34.13 | 34.66 | 33.97 | 34.26 | 3,946,640 | +0.30(+0.87%) |