Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 35.87 | 37.26 | 34.77 | 37.02 | 3,990,374 | +0.98(+2.73%) |
Jan 30, 2008 | 37.02 | 37.02 | 35.95 | 36.04 | 4,156,048 | -0.54(-1.46%) |
Jan 29, 2008 | 36.28 | 37.26 | 36.20 | 36.58 | 5,171,451 | +0.31(+0.85%) |
Jan 28, 2008 | 35.75 | 36.38 | 35.63 | 36.27 | 4,216,212 | +0.63(+1.78%) |
Jan 25, 2008 | 36.52 | 36.60 | 35.50 | 35.63 | 4,973,379 | -0.61(-1.68%) |
Jan 24, 2008 | 37.54 | 37.63 | 36.09 | 36.24 | 3,943,070 | -0.97(-2.61%) |
Jan 23, 2008 | 34.67 | 37.28 | 33.50 | 37.21 | 7,678,342 | +1.57(+4.40%) |
Jan 22, 2008 | 36.46 | 36.63 | 35.14 | 35.64 | 7,962,794 | -1.64(-4.41%) |
Jan 21, 2008 | 37.96 | 38.42 | 36.80 | 37.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 37.96 | 38.42 | 36.80 | 37.29 | 8,369,768 | -0.38(-1.01%) |
Jan 17, 2008 | 39.44 | 39.49 | 37.61 | 37.67 | 5,678,967 | -1.74(-4.42%) |
Jan 16, 2008 | 40.05 | 40.57 | 39.32 | 39.41 | 5,589,605 | -0.53(-1.31%) |
Jan 15, 2008 | 39.58 | 40.68 | 39.51 | 39.93 | 5,144,551 | -0.06(-0.14%) |
Jan 14, 2008 | 40.20 | 40.79 | 39.84 | 39.99 | 3,026,389 | +0.03(+0.08%) |
Jan 11, 2008 | 40.17 | 40.51 | 39.92 | 39.96 | 5,098,711 | -0.50(-1.25%) |
Jan 10, 2008 | 39.43 | 40.78 | 39.35 | 40.46 | 5,599,564 | +0.91(+2.30%) |
Jan 09, 2008 | 38.97 | 39.73 | 38.61 | 39.55 | 4,343,682 | +0.37(+0.96%) |
Jan 08, 2008 | 40.45 | 40.81 | 39.11 | 39.18 | 8,711,430 | -1.15(-2.85%) |
Jan 07, 2008 | 38.73 | 40.44 | 38.72 | 40.33 | 7,573,273 | +1.69(+4.39%) |
Jan 04, 2008 | 37.65 | 39.01 | 37.60 | 38.63 | 6,275,053 | +0.85(+2.26%) |
Jan 03, 2008 | 37.43 | 38.27 | 37.41 | 37.78 | 2,380,043 | +0.41(+1.10%) |
Jan 02, 2008 | 37.49 | 38.10 | 37.20 | 37.37 | 3,127,191 | -0.23(-0.62%) |
Jan 01, 2008 | 38.02 | 38.37 | 37.60 | 37.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 38.02 | 38.37 | 37.60 | 37.60 | 1,791,985 | -0.59(-1.54%) |
Dec 28, 2007 | 37.88 | 38.38 | 37.88 | 38.19 | 1,835,228 | +0.36(+0.96%) |
Dec 27, 2007 | 38.22 | 38.42 | 37.78 | 37.83 | 1,660,204 | -0.40(-1.03%) |
Dec 26, 2007 | 38.42 | 38.60 | 38.18 | 38.22 | 1,511,990 | -0.32(-0.82%) |
Dec 24, 2007 | 38.73 | 38.97 | 38.16 | 38.54 | 1,933,376 | -0.32(-0.83%) |
Dec 21, 2007 | 38.65 | 38.98 | 38.50 | 38.86 | 3,422,955 | +0.52(+1.37%) |
Dec 20, 2007 | 38.57 | 38.83 | 37.86 | 38.34 | 2,001,243 | -0.03(-0.07%) |
Dec 19, 2007 | 38.47 | 38.91 | 38.32 | 38.36 | 2,846,979 | -0.03(-0.07%) |
Dec 18, 2007 | 37.67 | 38.46 | 37.63 | 38.39 | 2,605,162 | +0.85(+2.26%) |
Dec 17, 2007 | 37.64 | 37.91 | 37.42 | 37.54 | 3,063,324 | -0.11(-0.29%) |
Dec 14, 2007 | 37.92 | 38.16 | 37.64 | 37.65 | 2,265,917 | -0.60(-1.58%) |
Dec 13, 2007 | 37.66 | 38.36 | 37.66 | 38.25 | 3,358,483 | +0.47(+1.24%) |
Dec 12, 2007 | 38.31 | 38.31 | 37.52 | 37.79 | 3,742,734 | +0.20(+0.54%) |
Dec 11, 2007 | 38.42 | 38.64 | 37.55 | 37.58 | 2,485,465 | -0.85(-2.20%) |
Dec 10, 2007 | 38.58 | 38.61 | 38.13 | 38.43 | 2,561,598 | +0.00(+0.00%) |
Dec 07, 2007 | 37.90 | 38.56 | 37.79 | 38.43 | 3,956,143 | +0.52(+1.39%) |
Dec 06, 2007 | 37.47 | 38.04 | 36.99 | 37.91 | 3,786,689 | +0.42(+1.12%) |
Dec 05, 2007 | 37.02 | 37.55 | 36.81 | 37.48 | 3,372,757 | +0.73(+1.99%) |
Dec 04, 2007 | 36.10 | 37.00 | 35.81 | 36.75 | 4,261,799 | +0.66(+1.83%) |
Dec 03, 2007 | 35.40 | 36.29 | 35.40 | 36.09 | 3,812,072 | +0.45(+1.27%) |
Nov 30, 2007 | 35.56 | 36.05 | 35.38 | 35.64 | 4,559,207 | +0.43(+1.23%) |
Nov 29, 2007 | 35.11 | 35.47 | 35.10 | 35.21 | 2,901,551 | +0.02(+0.04%) |
Nov 28, 2007 | 35.53 | 35.53 | 34.81 | 35.19 | 4,343,245 | +0.00(+0.00%) |
Nov 27, 2007 | 35.43 | 35.49 | 34.85 | 35.19 | 3,227,388 | +0.02(+0.04%) |
Nov 26, 2007 | 35.21 | 35.70 | 35.10 | 35.18 | 3,675,806 | -0.10(-0.29%) |
Nov 23, 2007 | 35.71 | 35.82 | 35.04 | 35.28 | 1,112,869 | -0.16(-0.45%) |
Nov 21, 2007 | 35.40 | 35.87 | 35.32 | 35.44 | 3,063,901 | -0.10(-0.28%) |
Nov 20, 2007 | 35.20 | 35.75 | 35.08 | 35.54 | 4,730,079 | +0.33(+0.93%) |
Nov 19, 2007 | 34.92 | 35.46 | 34.92 | 35.21 | 3,591,299 | +0.04(+0.12%) |
Nov 16, 2007 | 35.25 | 35.38 | 34.72 | 35.17 | 2,933,506 | +0.18(+0.50%) |
Nov 15, 2007 | 34.62 | 35.22 | 34.62 | 34.99 | 3,227,611 | +0.17(+0.48%) |
Nov 14, 2007 | 35.05 | 35.24 | 34.79 | 34.83 | 3,240,691 | -0.17(-0.49%) |
Nov 13, 2007 | 34.94 | 35.06 | 34.47 | 35.00 | 3,354,769 | +0.29(+0.82%) |
Nov 12, 2007 | 35.08 | 35.33 | 34.59 | 34.71 | 4,395,689 | -0.39(-1.11%) |
Nov 09, 2007 | 34.69 | 35.42 | 34.63 | 35.10 | 3,613,160 | +0.02(+0.04%) |
Nov 08, 2007 | 34.74 | 35.27 | 34.67 | 35.09 | 4,312,160 | +0.32(+0.93%) |
Nov 07, 2007 | 35.01 | 35.34 | 34.75 | 34.77 | 4,625,766 | -0.63(-1.78%) |
Nov 06, 2007 | 36.21 | 36.21 | 35.15 | 35.40 | 3,909,761 | -0.55(-1.53%) |
Nov 05, 2007 | 35.64 | 36.25 | 35.39 | 35.95 | 2,150,831 | +0.00(+0.00%) |
Nov 02, 2007 | 35.80 | 36.20 | 35.55 | 35.95 | 2,728,459 | +0.21(+0.58%) |
Nov 01, 2007 | 35.92 | 36.26 | 35.61 | 35.74 | 3,247,424 | -0.49(-1.36%) |
Oct 31, 2007 | 35.85 | 36.32 | 35.77 | 36.23 | 2,747,065 | +0.51(+1.44%) |
Oct 30, 2007 | 36.00 | 36.35 | 35.72 | 35.72 | 2,245,745 | -0.37(-1.04%) |
Oct 29, 2007 | 35.54 | 36.29 | 35.54 | 36.09 | 2,429,267 | +0.56(+1.58%) |
Oct 26, 2007 | 35.29 | 35.58 | 34.90 | 35.53 | 2,448,312 | +0.51(+1.45%) |
Oct 25, 2007 | 34.31 | 35.17 | 34.16 | 35.02 | 3,704,883 | +0.67(+1.95%) |
Oct 24, 2007 | 33.85 | 34.43 | 33.80 | 34.35 | 2,864,027 | +0.37(+1.09%) |
Oct 23, 2007 | 34.17 | 34.37 | 33.79 | 33.98 | 2,796,889 | -0.15(-0.43%) |
Oct 22, 2007 | 33.78 | 34.22 | 33.59 | 34.13 | 2,559,503 | +0.07(+0.21%) |
Oct 19, 2007 | 34.43 | 34.85 | 33.95 | 34.05 | 3,635,437 | -0.61(-1.77%) |
Oct 18, 2007 | 34.58 | 35.09 | 34.45 | 34.67 | 2,655,304 | -0.01(-0.03%) |
Oct 17, 2007 | 35.21 | 35.31 | 34.50 | 34.68 | 2,250,554 | -0.21(-0.61%) |
Oct 16, 2007 | 34.80 | 35.22 | 34.78 | 34.89 | 2,845,175 | -0.06(-0.16%) |
Oct 15, 2007 | 35.37 | 35.64 | 34.71 | 34.95 | 3,177,593 | -0.60(-1.70%) |
Oct 12, 2007 | 35.47 | 35.84 | 35.40 | 35.55 | 2,424,202 | +0.15(+0.43%) |
Oct 11, 2007 | 35.21 | 35.64 | 34.97 | 35.40 | 3,550,409 | +0.65(+1.88%) |
Oct 10, 2007 | 34.74 | 34.93 | 34.64 | 34.75 | 1,890,242 | -0.14(-0.39%) |
Oct 09, 2007 | 34.72 | 34.94 | 34.55 | 34.88 | 2,697,433 | +0.27(+0.77%) |
Oct 08, 2007 | 34.86 | 35.02 | 34.48 | 34.62 | 1,548,206 | -0.16(-0.45%) |
Oct 05, 2007 | 34.83 | 35.14 | 34.56 | 34.77 | 3,225,318 | +0.22(+0.65%) |
Oct 04, 2007 | 33.78 | 34.77 | 33.63 | 34.55 | 2,795,543 | +0.85(+2.53%) |
Oct 03, 2007 | 33.16 | 33.76 | 33.16 | 33.70 | 1,867,735 | +0.29(+0.86%) |
Oct 02, 2007 | 33.59 | 33.64 | 33.26 | 33.41 | 2,043,947 | -0.30(-0.89%) |
Oct 01, 2007 | 33.21 | 33.71 | 32.95 | 33.71 | 2,826,515 | +0.78(+2.38%) |
Sep 28, 2007 | 33.58 | 33.76 | 32.89 | 32.93 | 3,342,070 | -0.84(-2.48%) |
Sep 27, 2007 | 34.40 | 34.40 | 33.63 | 33.76 | 2,328,080 | -0.44(-1.29%) |
Sep 26, 2007 | 34.01 | 34.32 | 33.91 | 34.20 | 3,163,742 | +0.36(+1.06%) |
Sep 25, 2007 | 33.35 | 34.05 | 33.35 | 33.85 | 2,585,473 | +0.37(+1.12%) |
Sep 24, 2007 | 33.53 | 33.76 | 33.36 | 33.47 | 2,449,245 | -0.17(-0.49%) |
Sep 21, 2007 | 33.88 | 33.88 | 33.50 | 33.64 | 4,115,596 | +0.14(+0.42%) |
Sep 20, 2007 | 33.83 | 33.91 | 33.40 | 33.50 | 2,294,992 | -0.41(-1.20%) |
Sep 19, 2007 | 33.32 | 34.05 | 33.23 | 33.90 | 3,469,620 | +0.76(+2.31%) |
Sep 18, 2007 | 32.71 | 33.23 | 32.60 | 33.14 | 3,509,241 | +0.59(+1.80%) |
Sep 17, 2007 | 32.39 | 32.61 | 32.34 | 32.55 | 3,547,331 | -0.04(-0.13%) |
Sep 14, 2007 | 32.36 | 32.68 | 32.32 | 32.59 | 3,552,140 | +0.01(+0.02%) |
Sep 13, 2007 | 32.53 | 32.82 | 32.48 | 32.59 | 3,901,294 | +0.33(+1.02%) |
Sep 12, 2007 | 32.24 | 32.37 | 32.09 | 32.26 | 4,007,868 | -0.09(-0.29%) |
Sep 11, 2007 | 32.40 | 32.49 | 32.16 | 32.35 | 5,457,195 | +0.21(+0.65%) |
Sep 10, 2007 | 32.18 | 32.27 | 31.95 | 32.15 | 4,752,539 | +0.12(+0.39%) |
Sep 07, 2007 | 32.28 | 32.51 | 31.83 | 32.02 | 3,336,107 | -0.54(-1.66%) |
Sep 06, 2007 | 32.05 | 32.56 | 31.94 | 32.56 | 3,810,110 | +0.46(+1.43%) |
Sep 05, 2007 | 32.13 | 32.24 | 31.85 | 32.10 | 2,413,493 | -0.22(-0.69%) |
Sep 04, 2007 | 31.80 | 32.34 | 31.75 | 32.33 | 4,062,886 | +0.39(+1.22%) |
Aug 31, 2007 | 32.13 | 32.18 | 31.58 | 31.94 | 2,274,985 | +0.22(+0.70%) |
Aug 30, 2007 | 31.29 | 31.90 | 31.14 | 31.71 | 3,425,175 | -0.11(-0.34%) |
Aug 29, 2007 | 30.99 | 31.86 | 30.96 | 31.82 | 4,695,789 | +0.85(+2.75%) |
Aug 28, 2007 | 31.61 | 31.91 | 30.92 | 30.97 | 5,665,726 | -0.71(-2.23%) |
Aug 27, 2007 | 32.88 | 32.89 | 31.61 | 31.68 | 3,262,236 | -1.24(-3.77%) |
Aug 24, 2007 | 32.94 | 32.98 | 32.46 | 32.92 | 4,813,328 | +0.06(+0.19%) |
Aug 23, 2007 | 33.08 | 33.17 | 32.63 | 32.86 | 3,255,311 | -0.08(-0.25%) |
Aug 22, 2007 | 32.64 | 32.97 | 32.52 | 32.94 | 4,077,122 | +0.48(+1.47%) |
Aug 21, 2007 | 32.36 | 32.67 | 32.08 | 32.46 | 3,899,946 | +0.06(+0.18%) |
Aug 20, 2007 | 32.62 | 32.78 | 31.92 | 32.41 | 23,571,862 | -0.21(-0.65%) |
Aug 17, 2007 | 33.04 | 33.13 | 31.37 | 32.62 | 5,627,498 | +1.08(+3.43%) |
Aug 16, 2007 | 31.22 | 31.75 | 30.54 | 31.54 | 5,962,388 | -0.05(-0.15%) |
Aug 15, 2007 | 32.08 | 32.82 | 31.53 | 31.58 | 4,548,205 | -0.42(-1.30%) |
Aug 14, 2007 | 32.61 | 32.62 | 31.91 | 32.00 | 3,993,806 | -0.62(-1.91%) |
Aug 13, 2007 | 31.87 | 33.13 | 31.58 | 32.62 | 5,371,205 | +1.29(+4.11%) |
Aug 10, 2007 | 31.90 | 32.23 | 30.89 | 31.34 | 16,987,952 | -0.56(-1.76%) |
Aug 09, 2007 | 33.40 | 33.08 | 31.88 | 31.90 | 5,407,371 | -1.51(-4.51%) |
Aug 08, 2007 | 33.42 | 33.89 | 32.91 | 33.40 | 6,530,969 | -0.15(-0.43%) |
Aug 07, 2007 | 32.57 | 33.82 | 32.05 | 33.55 | 5,658,183 | +0.98(+3.00%) |
Aug 06, 2007 | 31.14 | 32.59 | 30.78 | 32.57 | 5,093,690 | +1.17(+3.74%) |
Aug 03, 2007 | 32.04 | 32.84 | 31.38 | 31.40 | 24,104,346 | -1.45(-4.40%) |
Aug 02, 2007 | 33.00 | 33.52 | 32.34 | 32.84 | 24,739,266 | -0.02(-0.06%) |
Aug 01, 2007 | 31.45 | 32.95 | 31.41 | 32.86 | 5,352,309 | +1.28(+4.07%) |
Jul 31, 2007 | 32.33 | 32.49 | 31.58 | 31.58 | 6,579,562 | +0.28(+0.88%) |
Jul 30, 2007 | 31.27 | 31.57 | 30.72 | 31.30 | 6,832,223 | -0.11(-0.36%) |
Jul 27, 2007 | 31.60 | 32.16 | 31.41 | 31.42 | 6,088,186 | -0.21(-0.66%) |
Jul 26, 2007 | 32.81 | 32.93 | 31.23 | 31.63 | 7,828,465 | -1.37(-4.16%) |
Jul 25, 2007 | 33.68 | 33.84 | 32.63 | 33.00 | 5,487,242 | -0.32(-0.97%) |
Jul 24, 2007 | 34.77 | 34.82 | 33.26 | 33.32 | 3,956,380 | -1.55(-4.46%) |
Jul 23, 2007 | 35.00 | 35.43 | 34.78 | 34.88 | 2,088,050 | +0.23(+0.68%) |
Jul 20, 2007 | 35.40 | 35.51 | 34.56 | 34.64 | 3,529,844 | -0.76(-2.14%) |
Jul 19, 2007 | 34.36 | 35.42 | 34.31 | 35.40 | 3,551,832 | +0.96(+2.79%) |
Jul 18, 2007 | 34.00 | 34.51 | 33.85 | 34.44 | 3,437,914 | +0.37(+1.10%) |
Jul 17, 2007 | 34.36 | 34.57 | 34.06 | 34.06 | 2,922,316 | -0.21(-0.62%) |
Jul 16, 2007 | 34.93 | 35.14 | 34.22 | 34.28 | 2,429,075 | -0.78(-2.24%) |
Jul 13, 2007 | 34.32 | 35.23 | 34.22 | 35.06 | 2,786,309 | +0.74(+2.15%) |
Jul 12, 2007 | 34.12 | 34.37 | 33.81 | 34.32 | 3,436,332 | +0.39(+1.15%) |
Jul 11, 2007 | 33.58 | 33.93 | 33.54 | 33.93 | 2,294,992 | +0.32(+0.94%) |
Jul 10, 2007 | 33.99 | 34.11 | 33.54 | 33.62 | 3,957,101 | -0.48(-1.40%) |
Jul 09, 2007 | 34.29 | 34.54 | 34.06 | 34.10 | 2,402,589 | +0.01(+0.02%) |
Jul 06, 2007 | 34.26 | 34.27 | 33.64 | 34.09 | 2,095,310 | -0.15(-0.44%) |
Jul 05, 2007 | 34.29 | 34.67 | 33.70 | 34.24 | 2,965,599 | -0.05(-0.14%) |
Jul 03, 2007 | 34.53 | 34.67 | 34.00 | 34.29 | 2,285,566 | -0.24(-0.71%) |
Jul 02, 2007 | 33.91 | 34.79 | 33.91 | 34.53 | 3,894,369 | +0.88(+2.63%) |
Jun 29, 2007 | 33.58 | 34.00 | 33.30 | 33.65 | 4,099,325 | +0.25(+0.76%) |
Jun 28, 2007 | 33.68 | 33.93 | 33.38 | 33.39 | 3,465,188 | -0.29(-0.85%) |
Jun 27, 2007 | 32.94 | 33.75 | 32.79 | 33.68 | 3,141,134 | +0.47(+1.41%) |
Jun 26, 2007 | 33.53 | 33.95 | 33.21 | 33.21 | 3,777,190 | -0.17(-0.50%) |
Jun 25, 2007 | 33.11 | 33.81 | 33.10 | 33.38 | 4,324,127 | +0.33(+1.01%) |
Jun 22, 2007 | 34.19 | 34.31 | 33.03 | 33.05 | 6,122,031 | -0.48(-1.43%) |
Jun 21, 2007 | 33.01 | 33.68 | 32.52 | 33.52 | 4,048,651 | +0.51(+1.54%) |
Jun 20, 2007 | 34.18 | 34.42 | 33.01 | 33.01 | 4,255,643 | -1.13(-3.32%) |
Jun 19, 2007 | 34.17 | 34.43 | 34.00 | 34.15 | 2,827,669 | -0.02(-0.05%) |
Jun 18, 2007 | 34.34 | 34.93 | 34.12 | 34.16 | 3,692,379 | -0.61(-1.76%) |
Jun 15, 2007 | 33.81 | 34.90 | 33.81 | 34.78 | 8,261,011 | +1.09(+3.24%) |
Jun 14, 2007 | 33.85 | 34.10 | 33.51 | 33.68 | 3,112,186 | -0.09(-0.28%) |
Jun 13, 2007 | 33.35 | 33.78 | 33.35 | 33.78 | 3,832,425 | +0.43(+1.29%) |
Jun 12, 2007 | 33.57 | 33.89 | 33.35 | 33.35 | 4,021,911 | -0.53(-1.57%) |
Jun 11, 2007 | 34.00 | 34.34 | 33.87 | 33.88 | 4,612,492 | -0.19(-0.55%) |
Jun 08, 2007 | 33.65 | 34.14 | 33.49 | 34.06 | 5,398,722 | +0.42(+1.24%) |
Jun 07, 2007 | 35.01 | 35.01 | 33.37 | 33.65 | 6,283,570 | -1.36(-3.89%) |
Jun 06, 2007 | 34.97 | 35.09 | 34.65 | 35.01 | 8,059,598 | -0.19(-0.55%) |
Jun 05, 2007 | 36.03 | 36.03 | 35.18 | 35.20 | 3,919,693 | -0.83(-2.31%) |
Jun 04, 2007 | 36.13 | 36.18 | 35.48 | 36.03 | 3,105,646 | -0.01(-0.03%) |
Jun 01, 2007 | 36.42 | 36.44 | 35.71 | 36.04 | 3,954,733 | +0.06(+0.16%) |
May 31, 2007 | 36.41 | 36.48 | 35.98 | 35.99 | 3,359,861 | -0.22(-0.62%) |
May 30, 2007 | 35.62 | 36.26 | 35.54 | 36.21 | 2,684,544 | +0.29(+0.81%) |
May 29, 2007 | 35.89 | 36.20 | 35.76 | 35.92 | 1,950,839 | +0.29(+0.82%) |
May 25, 2007 | 35.59 | 35.90 | 35.12 | 35.63 | 3,752,026 | +0.04(+0.10%) |
May 24, 2007 | 36.97 | 37.02 | 35.50 | 35.59 | 4,368,373 | -1.38(-3.73%) |
May 23, 2007 | 37.50 | 37.67 | 36.85 | 36.97 | 3,673,430 | -0.53(-1.41%) |
May 22, 2007 | 37.56 | 37.74 | 37.47 | 37.50 | 3,656,983 | -0.05(-0.12%) |
May 21, 2007 | 37.33 | 37.55 | 37.22 | 37.55 | 4,489,646 | +0.55(+1.48%) |
May 18, 2007 | 36.88 | 37.00 | 36.64 | 37.00 | 2,864,027 | +0.22(+0.61%) |
May 17, 2007 | 36.98 | 37.19 | 36.75 | 36.78 | 2,728,597 | -0.44(-1.17%) |
May 16, 2007 | 37.37 | 37.55 | 36.91 | 37.21 | 12,581,098 | -0.05(-0.13%) |
May 15, 2007 | 37.52 | 37.90 | 37.20 | 37.26 | 5,525,295 | -0.08(-0.21%) |
May 14, 2007 | 36.83 | 37.53 | 36.83 | 37.34 | 12,115,367 | +0.52(+1.41%) |
May 11, 2007 | 36.51 | 36.82 | 36.55 | 36.82 | 1,972,006 | +0.31(+0.84%) |
May 10, 2007 | 36.90 | 37.02 | 36.51 | 36.51 | 1,870,236 | -0.45(-1.22%) |
May 09, 2007 | 36.97 | 37.19 | 36.76 | 36.96 | 1,754,620 | -0.02(-0.04%) |
May 08, 2007 | 36.89 | 37.16 | 36.79 | 36.98 | 2,263,058 | -0.20(-0.53%) |
May 07, 2007 | 36.32 | 37.18 | 36.32 | 37.18 | 3,348,067 | +0.88(+2.42%) |
May 04, 2007 | 36.21 | 36.38 | 36.13 | 36.30 | 2,665,692 | +0.10(+0.27%) |
May 03, 2007 | 36.49 | 36.66 | 35.76 | 36.20 | 2,545,789 | -0.29(-0.78%) |
May 02, 2007 | 36.21 | 36.66 | 36.16 | 36.49 | 2,056,896 | +0.33(+0.92%) |
May 01, 2007 | 35.68 | 36.19 | 35.56 | 36.15 | 3,822,622 | +0.58(+1.62%) |
Apr 30, 2007 | 36.39 | 36.44 | 35.55 | 35.58 | 4,837,886 | -0.75(-2.06%) |
Apr 27, 2007 | 36.51 | 36.54 | 36.06 | 36.33 | 3,497,455 | -0.39(-1.06%) |
Apr 26, 2007 | 36.91 | 37.05 | 36.67 | 36.72 | 2,589,032 | -0.31(-0.84%) |
Apr 25, 2007 | 36.86 | 37.15 | 36.77 | 37.03 | 3,259,351 | +0.20(+0.54%) |
Apr 24, 2007 | 36.14 | 36.92 | 36.04 | 36.83 | 4,478,671 | +0.82(+2.28%) |
Apr 23, 2007 | 35.91 | 36.23 | 35.87 | 36.01 | 2,053,181 | +0.22(+0.61%) |
Apr 20, 2007 | 35.40 | 35.82 | 35.32 | 35.79 | 3,312,060 | +0.47(+1.34%) |
Apr 19, 2007 | 35.87 | 35.87 | 35.18 | 35.32 | 3,128,311 | -0.18(-0.50%) |
Apr 18, 2007 | 35.09 | 35.61 | 34.99 | 35.49 | 3,726,236 | +0.35(+1.01%) |
Apr 17, 2007 | 35.04 | 35.43 | 35.00 | 35.14 | 4,028,731 | +0.05(+0.15%) |
Apr 16, 2007 | 34.96 | 35.11 | 34.88 | 35.09 | 4,186,070 | +0.27(+0.76%) |
Apr 13, 2007 | 34.84 | 34.89 | 34.67 | 34.82 | 2,836,326 | -0.02(-0.04%) |
Apr 12, 2007 | 35.27 | 35.43 | 34.83 | 34.84 | 4,835,437 | -0.59(-1.67%) |
Apr 11, 2007 | 35.49 | 35.57 | 35.35 | 35.43 | 3,828,480 | -0.08(-0.22%) |
Apr 10, 2007 | 35.41 | 35.52 | 35.34 | 35.51 | 2,087,825 | +0.03(+0.09%) |
Apr 09, 2007 | 35.41 | 35.76 | 35.41 | 35.48 | 3,526,054 | +0.10(+0.29%) |
Apr 05, 2007 | 35.03 | 35.37 | 34.97 | 35.37 | 2,537,122 | +0.34(+0.98%) |
Apr 04, 2007 | 35.16 | 35.35 | 34.97 | 35.03 | 2,922,700 | -0.19(-0.53%) |
Apr 03, 2007 | 35.29 | 35.45 | 35.12 | 35.22 | 3,471,921 | -0.03(-0.09%) |
Apr 02, 2007 | 34.48 | 35.36 | 34.40 | 35.25 | 3,278,588 | +0.82(+2.37%) |
Mar 30, 2007 | 34.78 | 34.89 | 33.99 | 34.43 | 3,985,938 | -0.30(-0.87%) |
Mar 29, 2007 | 34.19 | 34.78 | 34.19 | 34.73 | 2,674,491 | +0.15(+0.44%) |
Mar 28, 2007 | 34.44 | 34.77 | 34.38 | 34.58 | 2,611,357 | +0.14(+0.39%) |
Mar 27, 2007 | 34.50 | 34.60 | 34.19 | 34.45 | 2,433,884 | -0.18(-0.51%) |
Mar 26, 2007 | 34.26 | 34.67 | 34.15 | 34.63 | 3,739,895 | +0.29(+0.85%) |
Mar 23, 2007 | 34.10 | 34.36 | 33.96 | 34.33 | 2,899,062 | +0.13(+0.38%) |
Mar 22, 2007 | 34.13 | 34.24 | 33.92 | 34.20 | 3,062,554 | +0.06(+0.18%) |
Mar 21, 2007 | 33.64 | 34.36 | 33.42 | 34.14 | 4,988,977 | +0.43(+1.26%) |
Mar 20, 2007 | 32.95 | 33.73 | 32.84 | 33.72 | 3,172,014 | +0.69(+2.09%) |
Mar 19, 2007 | 32.94 | 33.14 | 32.62 | 33.02 | 2,225,354 | +0.22(+0.67%) |
Mar 16, 2007 | 32.73 | 33.12 | 32.51 | 32.81 | 4,550,356 | +0.29(+0.90%) |
Mar 15, 2007 | 32.14 | 32.63 | 32.01 | 32.52 | 2,094,733 | +0.24(+0.76%) |
Mar 14, 2007 | 32.14 | 32.42 | 31.80 | 32.27 | 3,062,747 | +0.14(+0.42%) |
Mar 13, 2007 | 32.66 | 32.72 | 32.09 | 32.14 | 3,116,418 | -0.52(-1.59%) |
Mar 12, 2007 | 32.26 | 32.66 | 32.21 | 32.66 | 1,662,474 | +0.29(+0.88%) |
Mar 09, 2007 | 32.66 | 32.66 | 32.21 | 32.37 | 1,899,476 | +0.14(+0.42%) |
Mar 08, 2007 | 32.33 | 32.45 | 32.18 | 32.23 | 1,430,090 | +0.06(+0.19%) |
Mar 07, 2007 | 32.19 | 32.39 | 32.04 | 32.17 | 3,389,971 | -0.03(-0.10%) |
Mar 06, 2007 | 31.87 | 32.32 | 31.84 | 32.20 | 2,935,205 | +0.39(+1.23%) |
Mar 05, 2007 | 31.81 | 32.27 | 31.63 | 31.81 | 3,585,613 | -0.23(-0.73%) |
Mar 02, 2007 | 32.49 | 32.54 | 32.05 | 32.05 | 2,723,788 | -0.51(-1.56%) |
Mar 01, 2007 | 32.23 | 32.87 | 31.84 | 32.56 | 4,466,209 | +0.03(+0.10%) |
Feb 28, 2007 | 32.75 | 33.01 | 32.41 | 32.53 | 4,247,179 | -0.32(-0.98%) |
Feb 27, 2007 | 33.60 | 33.65 | 32.53 | 32.85 | 3,565,414 | -0.75(-2.23%) |
Feb 26, 2007 | 34.05 | 34.46 | 33.44 | 33.60 | 4,581,736 | +0.58(+1.76%) |
Feb 23, 2007 | 32.79 | 33.09 | 32.79 | 33.01 | 1,830,607 | +0.07(+0.20%) |
Feb 22, 2007 | 32.84 | 33.13 | 32.76 | 32.95 | 1,781,745 | +0.11(+0.33%) |
Feb 21, 2007 | 32.99 | 33.15 | 32.63 | 32.84 | 2,353,088 | -0.31(-0.93%) |
Feb 20, 2007 | 33.40 | 33.40 | 32.98 | 33.14 | 2,416,956 | +0.36(+1.09%) |
Feb 16, 2007 | 32.87 | 32.98 | 32.71 | 32.79 | 4,349,520 | -0.21(-0.63%) |
Feb 15, 2007 | 33.19 | 33.28 | 32.93 | 32.99 | 3,153,739 | -0.19(-0.58%) |
Feb 14, 2007 | 33.05 | 33.36 | 33.05 | 33.19 | 2,677,246 | +0.21(+0.63%) |
Feb 13, 2007 | 33.03 | 33.06 | 32.87 | 32.98 | 2,742,517 | +0.08(+0.25%) |
Feb 12, 2007 | 32.84 | 33.06 | 32.76 | 32.89 | 2,648,960 | +0.07(+0.21%) |
Feb 09, 2007 | 33.07 | 33.45 | 32.75 | 32.83 | 4,704,830 | +0.00(+0.00%) |
Feb 08, 2007 | 32.38 | 32.85 | 32.33 | 32.83 | 2,247,476 | +0.45(+1.38%) |
Feb 07, 2007 | 32.16 | 32.49 | 32.05 | 32.38 | 2,265,752 | +0.22(+0.68%) |
Feb 06, 2007 | 32.16 | 32.18 | 32.05 | 32.16 | 2,125,320 | +0.12(+0.37%) |
Feb 05, 2007 | 31.44 | 32.32 | 31.42 | 32.04 | 3,005,420 | +0.42(+1.32%) |
Feb 02, 2007 | 31.55 | 31.71 | 31.46 | 31.63 | 3,213,758 | +0.14(+0.45%) |