Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 28.91 | 29.18 | 28.39 | 28.61 | 2,102,348 | -0.01(-0.03%) |
Nov 29, 2007 | 28.80 | 28.80 | 28.52 | 28.62 | 2,304,960 | -0.21(-0.72%) |
Nov 28, 2007 | 28.19 | 29.21 | 27.99 | 28.83 | 5,308,444 | +0.80(+2.84%) |
Nov 27, 2007 | 27.54 | 28.11 | 27.54 | 28.03 | 2,150,587 | +0.49(+1.77%) |
Nov 26, 2007 | 27.94 | 28.02 | 27.54 | 27.54 | 1,705,836 | -0.34(-1.21%) |
Nov 23, 2007 | 27.59 | 27.88 | 27.53 | 27.88 | 527,893 | +0.42(+1.54%) |
Nov 21, 2007 | 27.51 | 28.02 | 27.46 | 27.46 | 2,002,123 | -0.49(-1.74%) |
Nov 20, 2007 | 27.86 | 28.02 | 27.61 | 27.94 | 2,118,683 | +0.07(+0.26%) |
Nov 19, 2007 | 28.50 | 28.50 | 27.86 | 27.87 | 2,411,392 | -0.75(-2.61%) |
Nov 16, 2007 | 28.54 | 28.74 | 28.29 | 28.62 | 2,429,339 | +0.24(+0.83%) |
Nov 15, 2007 | 28.77 | 28.90 | 28.31 | 28.38 | 2,915,026 | -0.44(-1.54%) |
Nov 14, 2007 | 29.70 | 29.70 | 28.82 | 28.83 | 3,835,362 | -1.33(-4.42%) |
Nov 13, 2007 | 29.89 | 30.20 | 29.64 | 30.16 | 2,711,724 | +0.56(+1.89%) |
Nov 12, 2007 | 29.75 | 30.11 | 29.58 | 29.60 | 2,936,494 | +0.18(+0.61%) |
Nov 09, 2007 | 29.09 | 29.77 | 29.09 | 29.42 | 2,126,472 | +0.00(+0.00%) |
Nov 08, 2007 | 29.14 | 29.42 | 28.82 | 29.42 | 2,497,600 | +0.21(+0.74%) |
Nov 07, 2007 | 29.61 | 29.72 | 29.21 | 29.21 | 1,951,060 | -0.54(-1.83%) |
Nov 06, 2007 | 29.87 | 29.87 | 29.67 | 29.75 | 2,775,047 | +0.02(+0.07%) |
Nov 05, 2007 | 29.99 | 29.99 | 29.64 | 29.73 | 3,070,321 | -0.19(-0.62%) |
Nov 02, 2007 | 30.25 | 30.31 | 29.67 | 29.92 | 1,968,506 | -0.21(-0.71%) |
Nov 01, 2007 | 30.74 | 30.82 | 30.12 | 30.13 | 2,379,588 | -0.77(-2.51%) |
Oct 31, 2007 | 30.58 | 31.05 | 30.37 | 30.91 | 3,569,451 | +0.44(+1.44%) |
Oct 30, 2007 | 29.70 | 30.68 | 29.68 | 30.47 | 2,721,062 | +0.57(+1.92%) |
Oct 29, 2007 | 29.97 | 30.04 | 29.66 | 29.89 | 1,694,963 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.26 | 29.55 | 29.89 | 2,272,319 | -0.21(-0.71%) |
Oct 25, 2007 | 30.20 | 30.32 | 29.83 | 30.11 | 1,783,679 | -0.02(-0.07%) |
Oct 24, 2007 | 30.24 | 30.25 | 29.66 | 30.13 | 1,677,666 | -0.19(-0.61%) |
Oct 23, 2007 | 30.40 | 30.40 | 30.07 | 30.32 | 1,939,770 | +0.09(+0.31%) |
Oct 22, 2007 | 30.15 | 30.25 | 29.82 | 30.22 | 2,766,119 | +0.32(+1.05%) |
Oct 19, 2007 | 30.58 | 30.69 | 29.89 | 29.91 | 4,003,549 | -0.95(-3.09%) |
Oct 18, 2007 | 30.55 | 31.36 | 30.30 | 30.86 | 5,163,095 | -0.89(-2.80%) |
Oct 17, 2007 | 32.19 | 32.20 | 31.65 | 31.75 | 3,191,569 | -0.14(-0.43%) |
Oct 16, 2007 | 32.26 | 32.38 | 31.83 | 31.89 | 1,710,167 | -0.57(-1.75%) |
Oct 15, 2007 | 32.45 | 32.61 | 32.28 | 32.45 | 1,659,113 | +0.01(+0.02%) |
Oct 12, 2007 | 32.22 | 32.45 | 32.12 | 32.45 | 1,159,524 | +0.19(+0.58%) |
Oct 11, 2007 | 32.75 | 32.75 | 32.19 | 32.26 | 1,744,064 | -0.29(-0.90%) |
Oct 10, 2007 | 32.73 | 32.90 | 32.38 | 32.55 | 3,594,281 | -0.46(-1.39%) |
Oct 09, 2007 | 32.01 | 33.11 | 31.93 | 33.01 | 4,794,886 | +1.06(+3.32%) |
Oct 08, 2007 | 32.53 | 32.55 | 31.88 | 31.95 | 2,532,750 | -0.60(-1.85%) |
Oct 05, 2007 | 31.79 | 32.65 | 31.69 | 32.55 | 3,232,300 | +0.59(+1.86%) |
Oct 04, 2007 | 32.02 | 32.44 | 31.55 | 31.96 | 3,102,294 | +0.06(+0.18%) |
Oct 03, 2007 | 32.84 | 32.92 | 31.89 | 31.90 | 3,994,204 | -0.92(-2.80%) |
Oct 02, 2007 | 33.06 | 33.69 | 32.41 | 32.82 | 4,618,289 | -1.17(-3.44%) |
Oct 01, 2007 | 33.34 | 33.99 | 33.34 | 33.99 | 1,294,482 | +0.72(+2.15%) |
Sep 28, 2007 | 33.16 | 33.50 | 33.08 | 33.27 | 1,008,524 | +0.08(+0.24%) |
Sep 27, 2007 | 33.01 | 33.29 | 32.94 | 33.19 | 848,248 | +0.22(+0.65%) |
Sep 26, 2007 | 33.16 | 33.37 | 32.88 | 32.98 | 1,271,326 | -0.11(-0.32%) |
Sep 25, 2007 | 33.13 | 33.27 | 32.72 | 33.08 | 1,126,674 | -0.01(-0.04%) |
Sep 24, 2007 | 33.24 | 33.56 | 33.10 | 33.10 | 1,525,201 | -0.20(-0.60%) |
Sep 21, 2007 | 33.26 | 33.41 | 32.91 | 33.30 | 1,684,640 | +0.39(+1.18%) |
Sep 20, 2007 | 33.12 | 33.22 | 32.83 | 32.91 | 827,743 | -0.32(-0.97%) |
Sep 19, 2007 | 32.97 | 33.26 | 32.75 | 33.23 | 1,267,839 | +0.29(+0.89%) |
Sep 18, 2007 | 32.52 | 32.94 | 32.31 | 32.94 | 839,460 | +0.47(+1.46%) |
Sep 17, 2007 | 32.51 | 32.64 | 32.30 | 32.47 | 974,767 | -0.04(-0.11%) |
Sep 14, 2007 | 32.49 | 32.85 | 32.45 | 32.50 | 915,344 | -0.13(-0.40%) |
Sep 13, 2007 | 33.10 | 33.10 | 32.52 | 32.63 | 748,791 | -0.11(-0.33%) |
Sep 12, 2007 | 32.50 | 32.91 | 32.48 | 32.74 | 675,976 | +0.09(+0.29%) |
Sep 11, 2007 | 32.37 | 32.65 | 32.27 | 32.65 | 956,773 | +0.28(+0.86%) |
Sep 10, 2007 | 32.48 | 32.58 | 32.26 | 32.37 | 1,073,109 | -0.03(-0.09%) |
Sep 07, 2007 | 32.60 | 32.87 | 32.37 | 32.40 | 1,103,379 | -0.48(-1.46%) |
Sep 06, 2007 | 32.93 | 33.12 | 32.78 | 32.88 | 873,775 | +0.04(+0.13%) |
Sep 05, 2007 | 33.29 | 33.29 | 32.67 | 32.83 | 1,608,617 | -0.49(-1.46%) |
Sep 04, 2007 | 33.20 | 33.34 | 33.14 | 33.32 | 1,196,350 | -0.01(-0.04%) |
Aug 31, 2007 | 33.39 | 33.42 | 33.06 | 33.34 | 1,514,181 | +0.26(+0.78%) |
Aug 30, 2007 | 33.16 | 33.21 | 32.63 | 33.08 | 1,179,262 | -0.09(-0.26%) |
Aug 29, 2007 | 32.89 | 33.19 | 32.62 | 33.16 | 971,280 | +0.55(+1.69%) |
Aug 28, 2007 | 33.26 | 33.49 | 32.58 | 32.61 | 1,146,621 | -0.79(-2.36%) |
Aug 27, 2007 | 33.21 | 33.66 | 33.21 | 33.40 | 975,186 | -0.09(-0.28%) |
Aug 24, 2007 | 33.34 | 33.55 | 33.18 | 33.49 | 782,966 | +0.09(+0.26%) |
Aug 23, 2007 | 33.36 | 33.61 | 33.05 | 33.41 | 1,305,223 | +0.04(+0.13%) |
Aug 22, 2007 | 32.60 | 34.12 | 32.53 | 33.36 | 5,466,678 | +0.75(+2.29%) |
Aug 21, 2007 | 32.50 | 32.79 | 32.37 | 32.62 | 1,649,349 | -0.12(-0.37%) |
Aug 20, 2007 | 33.42 | 33.44 | 32.59 | 32.74 | 1,936,965 | -0.44(-1.32%) |
Aug 17, 2007 | 32.45 | 33.18 | 32.24 | 33.18 | 3,182,502 | +1.53(+4.85%) |
Aug 16, 2007 | 33.46 | 33.28 | 31.56 | 31.64 | 4,658,238 | -1.81(-5.42%) |
Aug 15, 2007 | 33.26 | 33.78 | 33.16 | 33.46 | 1,920,652 | +0.19(+0.58%) |
Aug 14, 2007 | 33.49 | 33.56 | 33.11 | 33.26 | 1,626,333 | -0.13(-0.39%) |
Aug 13, 2007 | 33.77 | 33.94 | 32.80 | 33.39 | 2,077,309 | -0.37(-1.10%) |
Aug 10, 2007 | 33.82 | 33.94 | 33.16 | 33.77 | 2,961,128 | -0.33(-0.97%) |
Aug 09, 2007 | 34.76 | 34.77 | 33.99 | 34.10 | 3,424,087 | -0.67(-1.92%) |
Aug 08, 2007 | 33.87 | 34.96 | 33.82 | 34.76 | 3,826,147 | +1.05(+3.13%) |
Aug 07, 2007 | 33.44 | 33.82 | 33.11 | 33.71 | 3,409,455 | +0.27(+0.81%) |
Aug 06, 2007 | 32.41 | 33.44 | 32.19 | 33.44 | 3,504,616 | +0.79(+2.42%) |
Aug 03, 2007 | 32.88 | 33.46 | 32.63 | 32.65 | 3,228,791 | -0.82(-2.44%) |
Aug 02, 2007 | 33.37 | 33.51 | 33.22 | 33.46 | 2,462,087 | +0.22(+0.65%) |
Aug 01, 2007 | 32.77 | 33.32 | 32.66 | 33.25 | 2,614,073 | +0.20(+0.61%) |
Jul 31, 2007 | 33.34 | 33.60 | 33.00 | 33.05 | 3,255,545 | -0.07(-0.22%) |
Jul 30, 2007 | 32.95 | 33.18 | 32.53 | 33.12 | 4,135,962 | +0.22(+0.65%) |
Jul 27, 2007 | 33.19 | 33.31 | 32.88 | 32.91 | 3,854,847 | -0.25(-0.76%) |
Jul 26, 2007 | 33.90 | 34.05 | 33.10 | 33.16 | 5,152,491 | -0.90(-2.63%) |
Jul 25, 2007 | 34.07 | 34.29 | 33.91 | 34.05 | 3,630,253 | +0.04(+0.11%) |
Jul 24, 2007 | 33.82 | 34.39 | 33.79 | 34.02 | 4,272,183 | +0.11(+0.34%) |
Jul 23, 2007 | 34.31 | 34.40 | 33.71 | 33.90 | 3,850,296 | -0.39(-1.15%) |
Jul 20, 2007 | 34.65 | 34.69 | 34.24 | 34.30 | 5,409,765 | -0.44(-1.26%) |
Jul 19, 2007 | 34.95 | 35.49 | 34.31 | 34.73 | 7,023,125 | -1.07(-2.98%) |
Jul 18, 2007 | 35.89 | 36.07 | 35.59 | 35.80 | 1,999,713 | -0.16(-0.44%) |
Jul 17, 2007 | 36.35 | 36.35 | 35.88 | 35.96 | 1,998,582 | -0.28(-0.77%) |
Jul 16, 2007 | 36.65 | 36.67 | 36.18 | 36.24 | 2,457,935 | -0.39(-1.08%) |
Jul 13, 2007 | 36.24 | 36.77 | 36.22 | 36.63 | 2,474,442 | +0.21(+0.57%) |
Jul 12, 2007 | 36.26 | 36.50 | 36.11 | 36.43 | 1,964,181 | +0.17(+0.47%) |
Jul 11, 2007 | 35.92 | 36.27 | 35.84 | 36.25 | 2,034,625 | +0.35(+0.98%) |
Jul 10, 2007 | 36.06 | 36.27 | 35.90 | 35.90 | 1,829,682 | -0.47(-1.28%) |
Jul 09, 2007 | 36.53 | 36.56 | 36.29 | 36.37 | 1,438,733 | -0.06(-0.18%) |
Jul 06, 2007 | 36.07 | 36.56 | 35.95 | 36.43 | 1,068,340 | +0.28(+0.77%) |
Jul 05, 2007 | 36.26 | 36.53 | 36.07 | 36.15 | 1,053,859 | -0.14(-0.40%) |
Jul 03, 2007 | 36.49 | 36.56 | 36.20 | 36.30 | 453,905 | -0.18(-0.49%) |
Jul 02, 2007 | 36.45 | 36.54 | 36.33 | 36.48 | 890,514 | +0.19(+0.51%) |
Jun 29, 2007 | 36.54 | 36.70 | 36.24 | 36.29 | 1,372,624 | -0.24(-0.65%) |
Jun 28, 2007 | 36.70 | 36.77 | 36.46 | 36.53 | 1,403,565 | -0.17(-0.47%) |
Jun 27, 2007 | 35.74 | 36.84 | 35.71 | 36.70 | 2,418,892 | +0.92(+2.56%) |
Jun 26, 2007 | 35.95 | 36.25 | 35.78 | 35.78 | 1,522,272 | -0.17(-0.48%) |
Jun 25, 2007 | 35.96 | 36.17 | 35.89 | 35.95 | 1,235,477 | +0.02(+0.06%) |
Jun 22, 2007 | 35.95 | 36.22 | 35.93 | 35.93 | 2,370,800 | -0.30(-0.83%) |
Jun 21, 2007 | 36.21 | 36.27 | 35.99 | 36.23 | 1,471,079 | +0.02(+0.06%) |
Jun 20, 2007 | 36.63 | 36.79 | 36.21 | 36.21 | 1,134,485 | -0.32(-0.88%) |
Jun 19, 2007 | 36.66 | 36.67 | 36.44 | 36.53 | 775,992 | -0.15(-0.41%) |
Jun 18, 2007 | 36.69 | 37.12 | 36.66 | 36.68 | 1,434,811 | +0.07(+0.20%) |
Jun 15, 2007 | 36.65 | 36.73 | 36.53 | 36.61 | 1,335,772 | +0.09(+0.26%) |
Jun 14, 2007 | 36.59 | 36.69 | 36.48 | 36.52 | 1,358,927 | -0.18(-0.49%) |
Jun 13, 2007 | 36.64 | 36.70 | 36.40 | 36.70 | 1,742,669 | +0.42(+1.15%) |
Jun 12, 2007 | 36.49 | 36.70 | 36.27 | 36.28 | 1,957,346 | -0.49(-1.35%) |
Jun 11, 2007 | 36.72 | 37.01 | 36.70 | 36.78 | 1,782,005 | +0.06(+0.18%) |
Jun 08, 2007 | 36.23 | 36.72 | 36.23 | 36.71 | 1,250,263 | +0.50(+1.39%) |
Jun 07, 2007 | 36.35 | 36.87 | 36.20 | 36.21 | 2,364,662 | -0.26(-0.71%) |
Jun 06, 2007 | 37.68 | 36.98 | 36.47 | 36.47 | 1,936,702 | -0.60(-1.62%) |
Jun 05, 2007 | 37.46 | 37.47 | 36.91 | 37.07 | 1,428,115 | -0.39(-1.05%) |
Jun 04, 2007 | 37.82 | 37.90 | 37.39 | 37.46 | 1,521,017 | -0.56(-1.47%) |
Jun 01, 2007 | 37.84 | 38.10 | 37.81 | 38.02 | 1,480,982 | +0.24(+0.63%) |
May 31, 2007 | 37.56 | 37.94 | 37.56 | 37.79 | 1,372,737 | -0.04(-0.09%) |
May 30, 2007 | 37.34 | 37.82 | 37.10 | 37.82 | 1,397,911 | +0.48(+1.29%) |
May 29, 2007 | 37.53 | 37.65 | 37.26 | 37.34 | 907,672 | -0.14(-0.38%) |
May 25, 2007 | 37.35 | 37.53 | 37.28 | 37.49 | 919,947 | +0.27(+0.73%) |
May 24, 2007 | 37.29 | 37.44 | 37.21 | 37.21 | 1,418,351 | -0.08(-0.21%) |
May 23, 2007 | 37.39 | 37.49 | 37.22 | 37.29 | 1,284,585 | -0.19(-0.52%) |
May 22, 2007 | 37.32 | 37.61 | 37.29 | 37.49 | 1,529,247 | +0.20(+0.54%) |
May 21, 2007 | 37.03 | 37.62 | 36.96 | 37.29 | 2,668,196 | +0.17(+0.46%) |
May 18, 2007 | 37.16 | 37.28 | 37.04 | 37.11 | 1,499,395 | -0.01(-0.02%) |
May 17, 2007 | 37.49 | 37.51 | 37.09 | 37.12 | 1,696,090 | -0.54(-1.45%) |
May 16, 2007 | 37.32 | 37.67 | 37.28 | 37.67 | 1,018,568 | +0.33(+0.88%) |
May 15, 2007 | 37.51 | 37.70 | 37.31 | 37.34 | 1,454,200 | -0.19(-0.52%) |
May 14, 2007 | 37.67 | 37.74 | 37.39 | 37.53 | 1,750,899 | -0.14(-0.36%) |
May 11, 2007 | 37.87 | 38.00 | 37.44 | 37.67 | 2,044,043 | -0.28(-0.74%) |
May 10, 2007 | 38.00 | 38.34 | 37.58 | 37.94 | 5,745,376 | -1.48(-3.75%) |
May 09, 2007 | 39.66 | 39.68 | 39.31 | 39.42 | 2,166,026 | -0.24(-0.60%) |
May 08, 2007 | 39.91 | 40.07 | 39.53 | 39.66 | 1,183,447 | -0.39(-0.98%) |
May 07, 2007 | 39.89 | 40.07 | 39.83 | 40.05 | 627,572 | +0.23(+0.58%) |
May 04, 2007 | 39.64 | 39.88 | 39.56 | 39.82 | 1,003,642 | +0.20(+0.51%) |
May 03, 2007 | 39.61 | 39.79 | 39.49 | 39.62 | 1,213,154 | +0.02(+0.05%) |
May 02, 2007 | 39.44 | 39.67 | 39.37 | 39.60 | 964,166 | +0.17(+0.44%) |
May 01, 2007 | 39.39 | 39.55 | 39.18 | 39.43 | 919,609 | +0.03(+0.07%) |
Apr 30, 2007 | 39.16 | 39.62 | 39.09 | 39.40 | 2,228,518 | +0.31(+0.79%) |
Apr 27, 2007 | 39.17 | 39.28 | 38.94 | 39.09 | 822,163 | -0.19(-0.49%) |
Apr 26, 2007 | 39.42 | 39.54 | 39.12 | 39.29 | 902,993 | -0.22(-0.56%) |
Apr 25, 2007 | 39.21 | 39.53 | 39.14 | 39.51 | 996,807 | +0.32(+0.82%) |
Apr 24, 2007 | 39.32 | 39.33 | 38.94 | 39.19 | 875,552 | -0.01(-0.04%) |
Apr 23, 2007 | 39.08 | 39.31 | 39.05 | 39.20 | 1,366,362 | +0.13(+0.33%) |
Apr 20, 2007 | 38.71 | 39.15 | 38.51 | 39.07 | 2,478,348 | +0.38(+0.98%) |
Apr 19, 2007 | 38.64 | 38.84 | 38.31 | 38.69 | 3,132,424 | -0.39(-1.01%) |
Apr 18, 2007 | 38.95 | 39.30 | 38.87 | 39.08 | 1,194,606 | -0.01(-0.02%) |
Apr 17, 2007 | 39.00 | 39.21 | 38.89 | 39.09 | 1,413,468 | +0.02(+0.06%) |
Apr 16, 2007 | 39.18 | 39.29 | 38.88 | 39.07 | 2,902,107 | -0.63(-1.59%) |
Apr 13, 2007 | 39.47 | 39.74 | 39.36 | 39.70 | 1,087,616 | +0.32(+0.80%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.21 | 39.39 | 2,470,676 | -0.24(-0.60%) |
Apr 11, 2007 | 39.67 | 39.77 | 39.54 | 39.62 | 878,099 | -0.09(-0.23%) |
Apr 10, 2007 | 39.77 | 39.87 | 39.59 | 39.72 | 1,645,164 | +0.04(+0.11%) |
Apr 09, 2007 | 40.26 | 40.37 | 39.53 | 39.67 | 2,818,289 | -0.63(-1.57%) |
Apr 05, 2007 | 39.98 | 40.68 | 39.95 | 40.30 | 3,402,061 | +0.39(+0.97%) |
Apr 04, 2007 | 40.02 | 40.03 | 39.80 | 39.92 | 1,804,743 | -0.04(-0.11%) |
Apr 03, 2007 | 40.01 | 40.09 | 39.84 | 39.96 | 2,273,853 | +0.13(+0.32%) |
Apr 02, 2007 | 39.43 | 40.24 | 39.43 | 39.83 | 2,103,952 | +0.65(+1.65%) |
Mar 30, 2007 | 39.26 | 39.50 | 38.94 | 39.19 | 1,743,785 | +0.01(+0.04%) |
Mar 29, 2007 | 39.51 | 39.66 | 39.10 | 39.17 | 1,796,513 | -0.40(-1.01%) |
Mar 28, 2007 | 38.93 | 40.41 | 38.86 | 39.57 | 3,901,302 | +0.56(+1.43%) |
Mar 27, 2007 | 39.07 | 39.23 | 38.83 | 39.01 | 1,016,196 | -0.16(-0.42%) |
Mar 26, 2007 | 39.01 | 39.21 | 38.89 | 39.18 | 1,566,735 | +0.24(+0.63%) |
Mar 23, 2007 | 38.89 | 39.08 | 38.71 | 38.93 | 1,034,051 | +0.06(+0.17%) |
Mar 22, 2007 | 38.50 | 38.91 | 38.49 | 38.87 | 1,280,393 | +0.34(+0.89%) |
Mar 21, 2007 | 38.39 | 38.70 | 38.11 | 38.53 | 1,664,998 | +0.14(+0.35%) |
Mar 20, 2007 | 38.45 | 38.49 | 38.18 | 38.39 | 1,254,448 | -0.01(-0.04%) |
Mar 19, 2007 | 38.45 | 38.55 | 38.30 | 38.40 | 1,005,316 | +0.06(+0.17%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.25 | 38.34 | 1,629,541 | -0.19(-0.50%) |
Mar 15, 2007 | 38.38 | 38.71 | 38.27 | 38.53 | 1,226,550 | +0.22(+0.56%) |
Mar 14, 2007 | 38.28 | 38.45 | 37.82 | 38.32 | 1,696,776 | +0.03(+0.07%) |
Mar 13, 2007 | 39.08 | 39.13 | 38.27 | 38.29 | 1,984,268 | -0.79(-2.02%) |
Mar 12, 2007 | 39.11 | 39.29 | 38.93 | 39.08 | 1,277,604 | -0.09(-0.22%) |
Mar 09, 2007 | 39.21 | 39.21 | 38.96 | 39.16 | 1,327,960 | +0.13(+0.33%) |
Mar 08, 2007 | 38.98 | 39.25 | 38.86 | 39.03 | 1,289,879 | +0.26(+0.67%) |
Mar 07, 2007 | 39.00 | 39.21 | 38.65 | 38.78 | 2,110,648 | -0.32(-0.81%) |
Mar 06, 2007 | 38.65 | 39.18 | 38.47 | 39.09 | 2,684,098 | +0.73(+1.91%) |
Mar 05, 2007 | 37.99 | 38.79 | 37.82 | 38.36 | 2,329,231 | +0.33(+0.87%) |
Mar 02, 2007 | 38.02 | 38.71 | 37.74 | 38.03 | 3,133,959 | +0.04(+0.11%) |
Mar 01, 2007 | 37.46 | 38.32 | 37.46 | 37.99 | 2,371,182 | +0.06(+0.17%) |
Feb 28, 2007 | 37.46 | 38.24 | 37.46 | 37.92 | 2,246,792 | +0.39(+1.05%) |
Feb 27, 2007 | 37.94 | 38.29 | 37.28 | 37.53 | 2,266,181 | -0.87(-2.26%) |
Feb 26, 2007 | 37.98 | 38.45 | 37.93 | 38.40 | 1,292,125 | +0.34(+0.89%) |
Feb 23, 2007 | 38.18 | 38.19 | 37.77 | 38.06 | 1,017,033 | -0.09(-0.23%) |
Feb 22, 2007 | 38.28 | 38.39 | 37.94 | 38.15 | 1,109,237 | -0.29(-0.75%) |
Feb 21, 2007 | 38.28 | 38.83 | 38.17 | 38.43 | 2,590,081 | +0.01(+0.02%) |
Feb 20, 2007 | 37.64 | 38.76 | 37.47 | 38.43 | 2,876,875 | +0.87(+2.33%) |
Feb 16, 2007 | 37.19 | 37.60 | 37.19 | 37.55 | 2,524,380 | +0.20(+0.54%) |
Feb 15, 2007 | 36.96 | 37.92 | 36.78 | 37.35 | 3,454,510 | +0.57(+1.56%) |
Feb 14, 2007 | 36.45 | 37.00 | 36.45 | 36.78 | 2,226,232 | +0.34(+0.92%) |
Feb 13, 2007 | 36.27 | 36.54 | 36.25 | 36.44 | 1,269,046 | +0.17(+0.47%) |
Feb 12, 2007 | 36.42 | 36.53 | 36.27 | 36.27 | 960,658 | -0.10(-0.28%) |
Feb 09, 2007 | 36.43 | 36.57 | 36.35 | 36.37 | 707,920 | -0.06(-0.16%) |
Feb 08, 2007 | 36.67 | 36.78 | 36.30 | 36.43 | 1,553,100 | -0.28(-0.76%) |
Feb 07, 2007 | 36.66 | 36.78 | 36.43 | 36.70 | 1,088,592 | +0.03(+0.08%) |
Feb 06, 2007 | 36.89 | 36.95 | 36.65 | 36.68 | 1,216,088 | -0.21(-0.56%) |
Feb 05, 2007 | 37.19 | 37.20 | 36.73 | 36.88 | 1,287,507 | -0.31(-0.83%) |
Feb 02, 2007 | 36.96 | 37.24 | 36.90 | 37.19 | 1,243,149 | +0.16(+0.45%) |
Feb 01, 2007 | 36.74 | 37.12 | 36.66 | 37.03 | 1,586,578 | +0.44(+1.20%) |
Jan 31, 2007 | 36.60 | 36.84 | 36.57 | 36.59 | 2,008,819 | +0.00(+0.00%) |
Jan 30, 2007 | 36.49 | 36.75 | 36.41 | 36.59 | 2,152,216 | -0.17(-0.47%) |
Jan 29, 2007 | 36.20 | 36.79 | 36.02 | 36.76 | 2,508,478 | +0.63(+1.75%) |
Jan 26, 2007 | 35.97 | 36.21 | 35.95 | 36.13 | 2,263,112 | +0.16(+0.44%) |
Jan 25, 2007 | 36.48 | 36.55 | 35.83 | 35.97 | 3,475,295 | -0.43(-1.18%) |
Jan 24, 2007 | 36.63 | 37.10 | 35.88 | 36.40 | 6,289,678 | -1.14(-3.04%) |
Jan 23, 2007 | 37.42 | 37.76 | 37.30 | 37.54 | 1,628,007 | +0.05(+0.13%) |
Jan 22, 2007 | 37.51 | 37.74 | 37.49 | 37.49 | 1,272,024 | -0.05(-0.13%) |
Jan 19, 2007 | 37.41 | 37.69 | 37.28 | 37.54 | 1,523,109 | +0.16(+0.42%) |
Jan 18, 2007 | 36.56 | 37.44 | 36.43 | 37.39 | 3,094,901 | +0.99(+2.72%) |
Jan 17, 2007 | 36.34 | 36.49 | 36.16 | 36.40 | 999,457 | +0.11(+0.32%) |
Jan 16, 2007 | 36.27 | 36.35 | 36.04 | 36.28 | 765,948 | +0.02(+0.06%) |
Jan 12, 2007 | 36.32 | 36.45 | 36.08 | 36.26 | 973,512 | +0.06(+0.18%) |
Jan 11, 2007 | 36.09 | 36.27 | 35.92 | 36.20 | 1,062,786 | +0.16(+0.44%) |
Jan 10, 2007 | 35.92 | 36.11 | 35.87 | 36.04 | 817,002 | -0.11(-0.30%) |
Jan 09, 2007 | 36.30 | 36.30 | 35.95 | 36.15 | 1,025,542 | -0.09(-0.24%) |
Jan 08, 2007 | 35.87 | 36.27 | 35.70 | 36.23 | 1,376,364 | +0.34(+0.94%) |
Jan 05, 2007 | 36.02 | 36.10 | 35.74 | 35.89 | 1,244,963 | -0.24(-0.67%) |
Jan 04, 2007 | 35.67 | 36.24 | 35.63 | 36.14 | 1,956,928 | +0.44(+1.22%) |
Jan 03, 2007 | 35.70 | 36.20 | 35.65 | 35.70 | 1,784,656 | +0.00(+0.00%) |
Dec 29, 2006 | 35.84 | 35.88 | 35.66 | 35.70 | 919,250 | -0.22(-0.62%) |
Dec 28, 2006 | 35.94 | 36.07 | 35.85 | 35.92 | 674,860 | -0.16(-0.46%) |
Dec 27, 2006 | 36.09 | 36.34 | 35.96 | 36.09 | 1,097,799 | -0.01(-0.02%) |
Dec 26, 2006 | 35.80 | 36.20 | 35.76 | 36.10 | 665,654 | +0.32(+0.90%) |
Dec 22, 2006 | 36.40 | 36.40 | 35.59 | 35.77 | 1,207,579 | -0.07(-0.20%) |
Dec 21, 2006 | 36.05 | 36.13 | 35.72 | 35.84 | 1,134,485 | -0.18(-0.50%) |
Dec 20, 2006 | 36.10 | 36.16 | 35.97 | 36.02 | 1,227,247 | -0.19(-0.53%) |
Dec 19, 2006 | 36.10 | 36.32 | 36.07 | 36.22 | 1,060,136 | -0.08(-0.22%) |
Dec 18, 2006 | 36.70 | 36.74 | 36.02 | 36.30 | 1,845,056 | -0.28(-0.76%) |
Dec 15, 2006 | 35.88 | 36.61 | 35.88 | 36.58 | 2,130,735 | +0.29(+0.79%) |
Dec 14, 2006 | 35.68 | 36.55 | 35.64 | 36.29 | 2,672,799 | +0.59(+1.65%) |
Dec 13, 2006 | 35.93 | 35.97 | 35.57 | 35.70 | 1,393,103 | -0.22(-0.60%) |
Dec 12, 2006 | 35.84 | 36.03 | 35.70 | 35.92 | 1,585,741 | +0.09(+0.24%) |
Dec 11, 2006 | 35.83 | 35.94 | 35.65 | 35.83 | 1,952,185 | +0.24(+0.66%) |
Dec 08, 2006 | 35.25 | 35.80 | 35.25 | 35.59 | 4,485,493 | +0.22(+0.63%) |
Dec 07, 2006 | 35.59 | 36.09 | 35.36 | 35.37 | 8,947,831 | -1.23(-3.37%) |
Dec 06, 2006 | 36.67 | 36.78 | 36.49 | 36.60 | 1,746,435 | -0.22(-0.58%) |
Dec 05, 2006 | 36.73 | 37.06 | 36.57 | 36.82 | 1,721,187 | -0.29(-0.79%) |
Dec 04, 2006 | 36.48 | 37.31 | 36.45 | 37.11 | 2,713,252 | +0.63(+1.73%) |