Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 74.77 | 75.00 | 72.14 | 72.72 | 518,810 | -1.28(-1.73%) |
Nov 29, 2007 | 74.89 | 75.88 | 73.52 | 74.00 | 662,549 | -0.93(-1.24%) |
Nov 28, 2007 | 72.87 | 74.97 | 72.60 | 74.93 | 632,196 | +2.47(+3.41%) |
Nov 27, 2007 | 69.68 | 72.55 | 69.56 | 72.46 | 666,143 | +2.85(+4.09%) |
Nov 26, 2007 | 69.46 | 71.54 | 69.25 | 69.61 | 488,214 | -0.03(-0.04%) |
Nov 23, 2007 | 69.28 | 70.39 | 67.95 | 69.64 | 263,530 | +0.89(+1.29%) |
Nov 21, 2007 | 70.56 | 71.00 | 68.69 | 68.75 | 436,051 | -2.55(-3.58%) |
Nov 20, 2007 | 71.35 | 72.90 | 70.27 | 71.30 | 552,425 | -0.18(-0.25%) |
Nov 19, 2007 | 73.25 | 73.74 | 70.92 | 71.48 | 893,940 | -2.32(-3.14%) |
Nov 16, 2007 | 72.64 | 74.00 | 72.25 | 73.80 | 619,743 | +1.31(+1.81%) |
Nov 15, 2007 | 72.29 | 73.56 | 71.72 | 72.49 | 587,105 | +0.28(+0.39%) |
Nov 14, 2007 | 74.10 | 74.20 | 72.02 | 72.21 | 750,933 | -1.27(-1.73%) |
Nov 13, 2007 | 73.92 | 73.92 | 72.14 | 73.48 | 628,031 | +0.10(+0.14%) |
Nov 12, 2007 | 75.00 | 75.96 | 72.58 | 73.38 | 656,097 | -1.77(-2.36%) |
Nov 09, 2007 | 76.02 | 76.36 | 74.68 | 75.15 | 426,314 | -1.15(-1.51%) |
Nov 08, 2007 | 76.65 | 77.22 | 74.51 | 76.30 | 513,603 | +0.04(+0.05%) |
Nov 07, 2007 | 76.10 | 76.97 | 75.96 | 76.26 | 611,188 | -0.63(-0.82%) |
Nov 06, 2007 | 75.86 | 76.99 | 75.51 | 76.89 | 524,264 | +0.99(+1.30%) |
Nov 05, 2007 | 75.02 | 76.28 | 74.66 | 75.90 | 425,924 | -0.42(-0.55%) |
Nov 02, 2007 | 76.00 | 76.49 | 74.77 | 76.32 | 597,925 | +1.12(+1.49%) |
Nov 01, 2007 | 76.18 | 77.20 | 74.54 | 75.20 | 892,411 | -1.30(-1.70%) |
Oct 31, 2007 | 76.72 | 77.24 | 75.95 | 76.50 | 861,072 | -0.38(-0.49%) |
Oct 30, 2007 | 78.60 | 79.47 | 76.77 | 76.88 | 709,962 | -1.81(-2.30%) |
Oct 29, 2007 | 79.74 | 80.00 | 78.05 | 78.69 | 773,278 | -1.11(-1.39%) |
Oct 26, 2007 | 78.56 | 80.12 | 77.53 | 79.80 | 1,566,658 | +2.67(+3.46%) |
Oct 25, 2007 | 74.79 | 77.45 | 73.51 | 77.13 | 3,100,074 | +7.18(+10.26%) |
Oct 24, 2007 | 70.03 | 71.28 | 68.26 | 69.95 | 949,589 | -0.70(-0.99%) |
Oct 23, 2007 | 70.24 | 71.13 | 68.62 | 70.65 | 483,365 | +1.24(+1.79%) |
Oct 22, 2007 | 68.09 | 70.04 | 66.86 | 69.41 | 570,900 | +1.00(+1.46%) |
Oct 19, 2007 | 69.81 | 69.98 | 68.26 | 68.41 | 645,342 | -1.38(-1.98%) |
Oct 18, 2007 | 68.35 | 71.05 | 68.24 | 69.79 | 725,598 | +1.30(+1.90%) |
Oct 17, 2007 | 68.52 | 68.97 | 67.50 | 68.49 | 609,817 | +0.46(+0.68%) |
Oct 16, 2007 | 68.59 | 69.47 | 67.56 | 68.03 | 544,329 | -0.89(-1.29%) |
Oct 15, 2007 | 71.35 | 71.68 | 68.06 | 68.92 | 976,598 | -2.46(-3.45%) |
Oct 12, 2007 | 72.98 | 72.99 | 71.06 | 71.38 | 756,882 | +0.62(+0.88%) |
Oct 11, 2007 | 72.69 | 74.18 | 69.80 | 70.76 | 1,700,718 | -1.70(-2.35%) |
Oct 10, 2007 | 70.81 | 72.54 | 70.81 | 72.46 | 559,024 | +1.46(+2.06%) |
Oct 09, 2007 | 70.67 | 72.07 | 70.28 | 71.00 | 643,222 | +0.39(+0.55%) |
Oct 08, 2007 | 69.66 | 71.10 | 69.03 | 70.61 | 702,721 | +1.63(+2.36%) |
Oct 05, 2007 | 69.33 | 69.77 | 68.68 | 68.98 | 594,315 | +0.67(+0.98%) |
Oct 04, 2007 | 68.00 | 69.87 | 67.98 | 68.31 | 557,932 | +0.80(+1.19%) |
Oct 03, 2007 | 66.64 | 69.38 | 66.53 | 67.51 | 829,739 | +0.40(+0.60%) |
Oct 02, 2007 | 67.48 | 67.50 | 66.14 | 67.11 | 487,222 | +0.28(+0.42%) |
Oct 01, 2007 | 64.85 | 67.90 | 64.77 | 66.83 | 726,813 | +1.68(+2.58%) |
Sep 28, 2007 | 65.55 | 66.30 | 64.84 | 65.15 | 330,456 | -0.33(-0.50%) |
Sep 27, 2007 | 67.56 | 67.61 | 65.32 | 65.48 | 324,605 | -1.22(-1.83%) |
Sep 26, 2007 | 66.19 | 67.83 | 66.02 | 66.70 | 567,008 | +0.54(+0.82%) |
Sep 25, 2007 | 64.92 | 66.90 | 64.76 | 66.16 | 607,538 | +0.80(+1.22%) |
Sep 24, 2007 | 63.40 | 65.90 | 63.00 | 65.36 | 470,769 | +1.97(+3.11%) |
Sep 21, 2007 | 64.26 | 64.26 | 63.28 | 63.39 | 460,608 | -0.27(-0.42%) |
Sep 20, 2007 | 64.54 | 65.07 | 63.40 | 63.66 | 267,566 | -1.23(-1.90%) |
Sep 19, 2007 | 64.59 | 65.28 | 64.38 | 64.89 | 515,081 | +0.73(+1.14%) |
Sep 18, 2007 | 61.98 | 65.38 | 61.70 | 64.16 | 940,878 | +2.64(+4.29%) |
Sep 17, 2007 | 61.50 | 62.57 | 61.25 | 61.52 | 538,640 | -0.23(-0.37%) |
Sep 14, 2007 | 62.77 | 62.83 | 60.95 | 61.75 | 948,025 | -1.56(-2.46%) |
Sep 13, 2007 | 63.77 | 64.00 | 62.93 | 63.31 | 385,721 | -0.35(-0.55%) |
Sep 12, 2007 | 64.72 | 65.62 | 63.54 | 63.66 | 606,695 | -1.43(-2.20%) |
Sep 11, 2007 | 65.33 | 65.86 | 64.67 | 65.09 | 391,088 | +0.23(+0.35%) |
Sep 10, 2007 | 65.18 | 65.98 | 63.74 | 64.86 | 687,096 | -0.19(-0.29%) |
Sep 07, 2007 | 64.20 | 65.10 | 63.39 | 65.05 | 695,020 | -0.06(-0.09%) |
Sep 06, 2007 | 65.40 | 65.47 | 64.42 | 65.11 | 608,085 | -0.19(-0.29%) |
Sep 05, 2007 | 63.75 | 65.57 | 63.28 | 65.30 | 934,675 | +1.15(+1.79%) |
Sep 04, 2007 | 60.83 | 64.62 | 60.78 | 64.15 | 1,302,032 | +3.68(+6.09%) |
Aug 31, 2007 | 58.55 | 60.80 | 58.51 | 60.47 | 725,217 | +2.12(+3.63%) |
Aug 30, 2007 | 57.84 | 59.00 | 57.84 | 58.35 | 369,557 | -0.05(-0.09%) |
Aug 29, 2007 | 56.44 | 58.47 | 55.80 | 58.40 | 608,378 | +2.39(+4.27%) |
Aug 28, 2007 | 57.29 | 57.57 | 56.00 | 56.01 | 442,010 | -1.78(-3.08%) |
Aug 27, 2007 | 58.80 | 58.93 | 57.70 | 57.79 | 271,942 | -1.08(-1.83%) |
Aug 24, 2007 | 58.40 | 58.91 | 57.75 | 58.87 | 273,529 | +0.62(+1.06%) |
Aug 23, 2007 | 59.58 | 60.25 | 58.03 | 58.25 | 548,819 | -1.02(-1.72%) |
Aug 22, 2007 | 59.15 | 59.83 | 58.88 | 59.27 | 422,532 | +0.37(+0.63%) |
Aug 21, 2007 | 58.17 | 59.55 | 57.92 | 58.90 | 847,872 | +0.68(+1.17%) |
Aug 20, 2007 | 58.48 | 58.66 | 56.31 | 58.22 | 1,329,897 | -0.12(-0.21%) |
Aug 17, 2007 | 59.68 | 61.00 | 57.77 | 58.34 | 929,862 | +0.43(+0.74%) |
Aug 16, 2007 | 58.73 | 59.16 | 56.54 | 57.91 | 1,085,208 | -0.86(-1.46%) |
Aug 15, 2007 | 59.07 | 60.07 | 58.50 | 58.77 | 848,484 | -0.26(-0.44%) |
Aug 14, 2007 | 60.74 | 61.15 | 58.79 | 59.03 | 1,103,689 | -1.70(-2.80%) |
Aug 13, 2007 | 62.50 | 63.00 | 60.21 | 60.73 | 901,546 | -1.23(-1.99%) |
Aug 10, 2007 | 64.09 | 65.52 | 60.68 | 61.96 | 1,753,821 | -3.23(-4.95%) |
Aug 09, 2007 | 64.55 | 67.95 | 63.71 | 65.19 | 1,932,225 | +0.00(+0.00%) |
Aug 08, 2007 | 61.80 | 65.95 | 61.80 | 65.19 | 2,519,576 | +1.07(+1.67%) |
Aug 07, 2007 | 61.77 | 65.15 | 61.62 | 64.12 | 1,523,473 | +2.11(+3.40%) |
Aug 06, 2007 | 61.50 | 62.13 | 59.74 | 62.01 | 1,111,934 | +0.73(+1.19%) |
Aug 03, 2007 | 61.67 | 63.10 | 60.49 | 61.28 | 1,498,629 | +0.15(+0.25%) |
Aug 02, 2007 | 59.29 | 61.18 | 58.30 | 61.13 | 1,203,549 | +2.21(+3.75%) |
Aug 01, 2007 | 58.00 | 59.59 | 57.86 | 58.92 | 976,591 | +0.76(+1.31%) |
Jul 31, 2007 | 59.86 | 60.24 | 57.96 | 58.16 | 1,289,240 | -1.21(-2.04%) |
Jul 30, 2007 | 58.35 | 59.75 | 58.05 | 59.37 | 1,308,269 | +0.75(+1.28%) |
Jul 27, 2007 | 56.87 | 60.15 | 56.10 | 58.62 | 2,346,371 | +1.44(+2.52%) |
Jul 26, 2007 | 58.29 | 58.32 | 56.33 | 57.18 | 1,863,912 | -1.20(-2.06%) |
Jul 25, 2007 | 56.85 | 59.21 | 55.52 | 58.38 | 6,255,125 | +8.70(+17.51%) |
Jul 24, 2007 | 51.05 | 51.31 | 49.52 | 49.68 | 1,173,368 | -1.14(-2.24%) |
Jul 23, 2007 | 50.69 | 51.48 | 50.38 | 50.82 | 856,520 | +0.32(+0.63%) |
Jul 20, 2007 | 51.18 | 51.29 | 49.95 | 50.50 | 820,008 | -0.79(-1.54%) |
Jul 19, 2007 | 50.94 | 51.98 | 50.48 | 51.29 | 1,663,923 | +0.44(+0.87%) |
Jul 18, 2007 | 50.08 | 50.90 | 49.09 | 50.85 | 1,421,630 | +0.88(+1.76%) |
Jul 17, 2007 | 49.91 | 50.59 | 49.07 | 49.97 | 654,224 | +0.40(+0.81%) |
Jul 16, 2007 | 50.22 | 50.81 | 49.25 | 49.57 | 758,864 | -0.48(-0.96%) |
Jul 13, 2007 | 48.73 | 50.20 | 47.88 | 50.05 | 785,604 | +1.27(+2.60%) |
Jul 12, 2007 | 47.85 | 48.84 | 47.58 | 48.78 | 425,652 | +1.12(+2.35%) |
Jul 11, 2007 | 48.02 | 48.23 | 47.41 | 47.66 | 414,231 | -0.29(-0.60%) |
Jul 10, 2007 | 46.99 | 48.31 | 46.64 | 47.95 | 1,004,755 | +1.11(+2.37%) |
Jul 09, 2007 | 46.50 | 46.85 | 46.31 | 46.84 | 508,258 | +0.65(+1.41%) |
Jul 06, 2007 | 45.85 | 46.29 | 45.44 | 46.19 | 257,527 | +0.26(+0.57%) |
Jul 05, 2007 | 46.82 | 46.82 | 45.60 | 45.93 | 392,269 | -0.75(-1.61%) |
Jul 03, 2007 | 46.31 | 46.92 | 46.31 | 46.68 | 249,325 | +0.30(+0.65%) |
Jul 02, 2007 | 45.27 | 46.47 | 45.27 | 46.38 | 450,774 | +1.32(+2.93%) |
Jun 29, 2007 | 45.55 | 45.85 | 44.82 | 45.06 | 548,999 | -0.40(-0.88%) |
Jun 28, 2007 | 45.61 | 45.63 | 44.78 | 45.46 | 641,633 | -0.29(-0.63%) |
Jun 27, 2007 | 43.72 | 45.78 | 43.49 | 45.75 | 1,091,631 | +1.75(+3.98%) |
Jun 26, 2007 | 44.67 | 44.87 | 43.71 | 44.00 | 519,129 | -0.64(-1.43%) |
Jun 25, 2007 | 45.28 | 45.28 | 44.13 | 44.64 | 767,493 | -0.69(-1.52%) |
Jun 22, 2007 | 46.25 | 46.33 | 45.02 | 45.33 | 708,866 | -1.00(-2.16%) |
Jun 21, 2007 | 46.56 | 46.74 | 46.02 | 46.33 | 452,077 | -0.37(-0.79%) |
Jun 20, 2007 | 48.36 | 48.49 | 46.63 | 46.70 | 581,800 | -1.58(-3.27%) |
Jun 19, 2007 | 47.34 | 48.33 | 46.98 | 48.28 | 458,100 | +0.68(+1.43%) |
Jun 18, 2007 | 48.70 | 48.78 | 47.40 | 47.60 | 315,000 | -0.93(-1.92%) |
Jun 15, 2007 | 47.97 | 48.75 | 47.50 | 48.53 | 663,800 | +0.87(+1.83%) |
Jun 14, 2007 | 46.91 | 47.84 | 46.91 | 47.66 | 358,400 | +0.76(+1.62%) |
Jun 13, 2007 | 46.48 | 47.02 | 46.11 | 46.90 | 418,600 | +0.49(+1.06%) |
Jun 12, 2007 | 46.82 | 47.04 | 45.39 | 46.41 | 1,032,500 | -0.64(-1.36%) |
Jun 11, 2007 | 47.90 | 47.90 | 46.91 | 47.05 | 573,569 | -0.87(-1.82%) |
Jun 08, 2007 | 47.54 | 48.50 | 47.13 | 47.92 | 407,934 | +0.35(+0.74%) |
Jun 07, 2007 | 49.38 | 49.38 | 47.52 | 47.57 | 763,921 | -1.79(-3.63%) |
Jun 06, 2007 | 49.71 | 50.09 | 49.33 | 49.36 | 416,121 | -0.64(-1.28%) |
Jun 05, 2007 | 50.00 | 50.36 | 49.68 | 50.00 | 463,331 | -0.13(-0.26%) |
Jun 04, 2007 | 48.96 | 50.22 | 48.63 | 50.13 | 719,484 | +0.92(+1.87%) |
Jun 01, 2007 | 48.60 | 49.39 | 48.13 | 49.21 | 829,335 | +0.64(+1.32%) |
May 31, 2007 | 48.44 | 48.57 | 47.75 | 48.57 | 854,240 | +0.13(+0.27%) |
May 30, 2007 | 47.02 | 48.46 | 46.73 | 48.44 | 827,017 | +1.27(+2.69%) |
May 29, 2007 | 47.26 | 48.13 | 47.02 | 47.17 | 566,540 | -0.17(-0.36%) |
May 25, 2007 | 47.03 | 47.47 | 46.81 | 47.34 | 229,757 | +0.36(+0.77%) |
May 24, 2007 | 47.20 | 47.77 | 46.61 | 46.98 | 474,258 | -0.31(-0.66%) |
May 23, 2007 | 47.49 | 48.50 | 47.04 | 47.29 | 475,515 | -0.18(-0.38%) |
May 22, 2007 | 47.64 | 48.36 | 47.24 | 47.47 | 421,273 | -0.24(-0.50%) |
May 21, 2007 | 47.15 | 47.97 | 46.68 | 47.71 | 473,031 | +0.46(+0.97%) |
May 18, 2007 | 46.52 | 47.33 | 45.73 | 47.25 | 639,641 | +0.89(+1.92%) |
May 17, 2007 | 46.67 | 46.97 | 46.19 | 46.36 | 335,291 | -0.34(-0.73%) |
May 16, 2007 | 46.54 | 46.90 | 45.98 | 46.70 | 525,653 | +0.32(+0.69%) |
May 15, 2007 | 46.63 | 47.31 | 46.02 | 46.38 | 521,990 | -0.31(-0.66%) |
May 14, 2007 | 46.93 | 47.39 | 46.51 | 46.69 | 507,660 | -0.36(-0.77%) |
May 11, 2007 | 46.27 | 47.14 | 46.01 | 47.05 | 756,994 | +0.81(+1.75%) |
May 10, 2007 | 47.89 | 48.39 | 46.18 | 46.24 | 1,065,898 | -1.95(-4.05%) |
May 09, 2007 | 47.05 | 48.32 | 47.03 | 48.19 | 1,116,080 | +0.82(+1.73%) |
May 08, 2007 | 46.05 | 47.44 | 45.90 | 47.37 | 1,381,235 | +1.32(+2.87%) |
May 07, 2007 | 45.60 | 46.30 | 45.25 | 46.05 | 1,021,462 | +0.16(+0.35%) |
May 04, 2007 | 43.58 | 46.91 | 43.35 | 45.89 | 1,749,566 | +2.53(+5.83%) |
May 03, 2007 | 43.66 | 43.74 | 43.08 | 43.36 | 374,899 | -0.22(-0.50%) |
May 02, 2007 | 42.71 | 43.81 | 42.71 | 43.58 | 732,857 | +0.87(+2.04%) |
May 01, 2007 | 42.50 | 42.90 | 40.95 | 42.71 | 1,019,196 | +0.85(+2.03%) |
Apr 30, 2007 | 42.48 | 42.91 | 41.72 | 41.86 | 587,125 | -0.69(-1.62%) |
Apr 27, 2007 | 43.43 | 43.73 | 42.37 | 42.55 | 550,853 | -0.46(-1.07%) |
Apr 26, 2007 | 42.94 | 43.02 | 42.15 | 43.01 | 616,996 | +0.08(+0.19%) |
Apr 25, 2007 | 43.67 | 43.70 | 42.74 | 42.93 | 525,253 | -0.55(-1.26%) |
Apr 24, 2007 | 44.23 | 44.38 | 43.12 | 43.48 | 737,079 | -0.49(-1.11%) |
Apr 23, 2007 | 43.80 | 44.34 | 43.80 | 43.97 | 275,716 | +0.17(+0.39%) |
Apr 20, 2007 | 43.67 | 43.97 | 43.58 | 43.80 | 324,142 | +0.39(+0.90%) |
Apr 19, 2007 | 43.47 | 44.16 | 43.19 | 43.41 | 343,974 | -0.17(-0.39%) |
Apr 18, 2007 | 44.02 | 44.26 | 43.45 | 43.58 | 458,714 | -0.35(-0.80%) |
Apr 17, 2007 | 44.98 | 44.98 | 43.87 | 43.93 | 666,168 | -0.92(-2.05%) |
Apr 16, 2007 | 45.00 | 45.00 | 44.72 | 44.85 | 403,552 | -0.11(-0.24%) |
Apr 13, 2007 | 44.49 | 44.99 | 44.35 | 44.96 | 622,419 | +0.40(+0.90%) |
Apr 12, 2007 | 43.97 | 44.59 | 43.55 | 44.56 | 879,663 | +0.37(+0.84%) |
Apr 11, 2007 | 44.24 | 44.26 | 43.52 | 44.19 | 713,827 | -0.19(-0.43%) |
Apr 10, 2007 | 43.90 | 44.77 | 43.80 | 44.38 | 418,951 | +0.36(+0.82%) |
Apr 09, 2007 | 44.36 | 44.40 | 43.82 | 44.02 | 426,931 | -0.44(-0.99%) |
Apr 05, 2007 | 44.08 | 45.00 | 43.83 | 44.46 | 650,372 | +0.64(+1.46%) |
Apr 04, 2007 | 43.43 | 43.94 | 43.26 | 43.82 | 531,658 | +0.29(+0.67%) |
Apr 03, 2007 | 42.97 | 44.33 | 42.51 | 43.53 | 923,241 | +0.65(+1.52%) |
Apr 02, 2007 | 43.14 | 43.48 | 42.25 | 42.88 | 971,388 | -0.36(-0.83%) |
Mar 30, 2007 | 43.52 | 44.00 | 43.02 | 43.24 | 852,490 | -0.42(-0.96%) |
Mar 29, 2007 | 43.28 | 43.77 | 43.26 | 43.66 | 947,280 | +0.49(+1.14%) |
Mar 28, 2007 | 43.20 | 43.58 | 42.98 | 43.17 | 995,773 | -0.31(-0.71%) |
Mar 27, 2007 | 43.51 | 44.01 | 43.00 | 43.48 | 1,421,554 | -0.30(-0.69%) |
Mar 26, 2007 | 45.51 | 45.78 | 43.63 | 43.78 | 6,124,668 | +3.71(+9.26%) |
Mar 23, 2007 | 40.62 | 40.79 | 39.01 | 40.07 | 526,452 | -0.48(-1.18%) |
Mar 22, 2007 | 39.34 | 40.71 | 39.03 | 40.55 | 1,273,210 | +1.26(+3.21%) |
Mar 21, 2007 | 39.57 | 39.72 | 39.13 | 39.29 | 721,877 | -0.07(-0.18%) |
Mar 20, 2007 | 38.89 | 39.92 | 38.83 | 39.36 | 707,243 | +0.36(+0.92%) |
Mar 19, 2007 | 40.34 | 40.70 | 38.75 | 39.00 | 1,389,443 | -1.15(-2.86%) |
Mar 16, 2007 | 37.36 | 40.40 | 37.10 | 40.15 | 4,537,112 | +2.78(+7.44%) |
Mar 15, 2007 | 37.03 | 37.54 | 36.89 | 37.37 | 467,576 | +0.36(+0.97%) |
Mar 14, 2007 | 36.28 | 37.07 | 35.83 | 37.01 | 749,006 | +0.73(+2.01%) |
Mar 13, 2007 | 37.50 | 37.59 | 36.25 | 36.28 | 562,376 | -1.22(-3.25%) |
Mar 12, 2007 | 37.28 | 37.65 | 36.92 | 37.50 | 393,629 | +0.42(+1.13%) |
Mar 09, 2007 | 37.77 | 37.77 | 36.77 | 37.08 | 299,066 | -0.32(-0.86%) |
Mar 08, 2007 | 37.00 | 37.82 | 36.57 | 37.40 | 528,485 | +0.83(+2.27%) |
Mar 07, 2007 | 36.29 | 36.89 | 36.24 | 36.57 | 577,817 | +0.28(+0.77%) |
Mar 06, 2007 | 35.92 | 36.36 | 35.13 | 36.29 | 747,695 | +0.52(+1.45%) |
Mar 05, 2007 | 35.66 | 36.70 | 35.55 | 35.77 | 476,754 | -0.16(-0.45%) |
Mar 02, 2007 | 37.00 | 37.34 | 35.76 | 35.93 | 501,028 | -1.10(-2.97%) |
Mar 01, 2007 | 36.50 | 37.15 | 36.19 | 37.03 | 881,606 | +0.15(+0.41%) |
Feb 28, 2007 | 37.50 | 37.50 | 36.48 | 36.88 | 514,788 | -0.42(-1.13%) |
Feb 27, 2007 | 38.27 | 39.15 | 37.04 | 37.30 | 939,869 | -1.32(-3.42%) |
Feb 26, 2007 | 38.91 | 39.01 | 38.28 | 38.62 | 319,972 | -0.29(-0.75%) |
Feb 23, 2007 | 38.93 | 39.16 | 38.41 | 38.91 | 370,584 | +0.03(+0.08%) |
Feb 22, 2007 | 38.95 | 39.26 | 38.26 | 38.88 | 387,127 | -0.06(-0.15%) |
Feb 21, 2007 | 38.85 | 39.18 | 38.51 | 38.94 | 260,351 | -0.07(-0.18%) |
Feb 20, 2007 | 39.05 | 39.37 | 38.27 | 39.01 | 669,889 | -0.03(-0.08%) |
Feb 16, 2007 | 39.25 | 39.26 | 38.40 | 39.04 | 896,421 | -0.54(-1.36%) |
Feb 15, 2007 | 39.78 | 40.00 | 39.23 | 39.58 | 710,117 | +0.16(+0.41%) |
Feb 14, 2007 | 39.63 | 40.14 | 39.34 | 39.42 | 371,327 | -0.23(-0.58%) |
Feb 13, 2007 | 39.58 | 40.19 | 39.33 | 39.65 | 311,662 | +0.01(+0.03%) |
Feb 12, 2007 | 40.05 | 40.33 | 39.19 | 39.64 | 566,232 | -0.27(-0.68%) |
Feb 09, 2007 | 40.71 | 40.76 | 39.80 | 39.91 | 427,716 | -0.76(-1.87%) |
Feb 08, 2007 | 41.06 | 41.32 | 40.41 | 40.67 | 436,083 | -0.54(-1.31%) |
Feb 07, 2007 | 41.34 | 41.61 | 40.84 | 41.21 | 486,963 | -0.15(-0.36%) |
Feb 06, 2007 | 40.94 | 41.40 | 40.80 | 41.36 | 882,698 | +0.46(+1.12%) |
Feb 05, 2007 | 42.05 | 42.88 | 40.78 | 40.90 | 640,805 | -1.04(-2.48%) |
Feb 02, 2007 | 42.58 | 42.70 | 41.61 | 41.94 | 236,337 | -0.49(-1.15%) |
Feb 01, 2007 | 41.77 | 42.68 | 41.61 | 42.43 | 670,027 | +0.86(+2.07%) |
Jan 31, 2007 | 41.09 | 41.82 | 40.76 | 41.57 | 215,035 | +0.46(+1.12%) |
Jan 30, 2007 | 41.40 | 41.64 | 41.06 | 41.11 | 225,361 | -0.22(-0.53%) |
Jan 29, 2007 | 41.57 | 42.32 | 41.24 | 41.33 | 352,959 | -0.24(-0.58%) |
Jan 26, 2007 | 42.13 | 42.26 | 41.31 | 41.57 | 287,327 | -0.41(-0.98%) |
Jan 25, 2007 | 42.49 | 42.49 | 41.91 | 41.98 | 343,450 | -0.34(-0.80%) |
Jan 24, 2007 | 42.47 | 42.76 | 42.10 | 42.32 | 337,824 | -0.04(-0.09%) |
Jan 23, 2007 | 42.09 | 42.50 | 41.83 | 42.36 | 380,097 | +0.20(+0.47%) |
Jan 22, 2007 | 42.75 | 42.87 | 41.95 | 42.16 | 631,687 | -0.71(-1.66%) |
Jan 19, 2007 | 41.92 | 42.97 | 41.89 | 42.87 | 387,901 | +0.85(+2.02%) |
Jan 18, 2007 | 42.49 | 42.65 | 41.87 | 42.02 | 379,627 | -0.50(-1.18%) |
Jan 17, 2007 | 41.65 | 42.69 | 41.55 | 42.52 | 749,431 | +0.85(+2.04%) |
Jan 16, 2007 | 41.29 | 41.89 | 41.19 | 41.67 | 462,203 | +0.52(+1.26%) |
Jan 12, 2007 | 40.96 | 41.28 | 40.71 | 41.15 | 381,845 | +0.27(+0.66%) |
Jan 11, 2007 | 40.47 | 41.09 | 40.16 | 40.88 | 585,133 | +0.50(+1.24%) |
Jan 10, 2007 | 38.88 | 40.48 | 38.77 | 40.38 | 841,517 | +1.33(+3.41%) |
Jan 09, 2007 | 39.44 | 39.48 | 38.62 | 39.05 | 889,043 | -0.30(-0.76%) |
Jan 08, 2007 | 40.37 | 40.54 | 39.29 | 39.35 | 578,192 | -1.11(-2.74%) |
Jan 05, 2007 | 40.60 | 41.46 | 40.23 | 40.46 | 756,638 | -0.27(-0.66%) |
Jan 04, 2007 | 40.50 | 40.93 | 40.02 | 40.73 | 446,354 | +0.12(+0.30%) |
Jan 03, 2007 | 40.49 | 41.31 | 39.88 | 40.61 | 817,005 | +0.22(+0.54%) |
Dec 29, 2006 | 40.55 | 40.57 | 40.26 | 40.39 | 262,055 | -0.01(-0.02%) |
Dec 28, 2006 | 41.10 | 41.26 | 40.23 | 40.40 | 362,635 | -0.64(-1.56%) |
Dec 27, 2006 | 41.34 | 41.83 | 40.94 | 41.04 | 279,723 | -0.38(-0.92%) |
Dec 26, 2006 | 41.27 | 41.78 | 41.16 | 41.42 | 276,892 | +0.08(+0.19%) |
Dec 22, 2006 | 41.06 | 42.06 | 40.97 | 41.34 | 313,246 | +0.41(+1.00%) |
Dec 21, 2006 | 41.33 | 41.96 | 40.82 | 40.93 | 329,113 | -0.41(-0.99%) |
Dec 20, 2006 | 41.14 | 41.94 | 40.93 | 41.34 | 343,188 | +0.34(+0.83%) |
Dec 19, 2006 | 41.73 | 41.80 | 40.86 | 41.00 | 677,101 | -0.87(-2.08%) |
Dec 18, 2006 | 43.27 | 43.56 | 41.83 | 41.87 | 548,401 | -1.54(-3.55%) |
Dec 15, 2006 | 43.53 | 44.00 | 43.23 | 43.41 | 392,515 | -0.01(-0.02%) |
Dec 14, 2006 | 43.81 | 44.06 | 43.15 | 43.42 | 483,190 | -0.49(-1.12%) |
Dec 13, 2006 | 44.50 | 44.71 | 43.79 | 43.91 | 328,762 | -0.30(-0.68%) |
Dec 12, 2006 | 44.55 | 44.77 | 43.88 | 44.21 | 379,040 | -0.48(-1.07%) |
Dec 11, 2006 | 44.78 | 44.95 | 44.14 | 44.69 | 606,945 | +0.08(+0.18%) |
Dec 08, 2006 | 44.11 | 44.89 | 43.78 | 44.61 | 429,400 | +0.51(+1.16%) |
Dec 07, 2006 | 44.58 | 44.93 | 43.75 | 44.10 | 353,026 | -0.45(-1.01%) |
Dec 06, 2006 | 43.62 | 44.77 | 43.54 | 44.55 | 668,681 | +0.99(+2.27%) |
Dec 05, 2006 | 43.80 | 43.80 | 42.92 | 43.56 | 822,391 | -0.08(-0.18%) |
Dec 04, 2006 | 43.12 | 44.17 | 42.95 | 43.64 | 651,337 | +0.71(+1.65%) |