Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.26 | 28.33 | 28.10 | 28.24 | 2,521,989 | -0.05(-0.18%) |
Dec 28, 2007 | 28.08 | 28.42 | 28.05 | 28.29 | 2,234,572 | +0.15(+0.53%) |
Dec 27, 2007 | 28.43 | 28.43 | 27.96 | 28.14 | 3,767,013 | -0.28(-0.98%) |
Dec 26, 2007 | 28.45 | 28.49 | 28.31 | 28.42 | 1,362,457 | -0.01(-0.05%) |
Dec 24, 2007 | 28.51 | 28.51 | 28.19 | 28.44 | 531,729 | +0.17(+0.61%) |
Dec 21, 2007 | 27.96 | 28.31 | 27.96 | 28.26 | 3,401,296 | +0.24(+0.87%) |
Dec 20, 2007 | 27.78 | 28.14 | 27.78 | 28.02 | 3,326,710 | +0.17(+0.62%) |
Dec 19, 2007 | 28.02 | 28.18 | 27.69 | 27.85 | 4,183,959 | -0.04(-0.13%) |
Dec 18, 2007 | 27.56 | 27.91 | 27.48 | 27.88 | 2,394,344 | +0.47(+1.70%) |
Dec 17, 2007 | 27.53 | 27.70 | 27.39 | 27.42 | 2,538,581 | -0.14(-0.52%) |
Dec 14, 2007 | 27.73 | 27.80 | 27.48 | 27.56 | 2,950,238 | -0.15(-0.54%) |
Dec 13, 2007 | 27.59 | 27.83 | 27.53 | 27.71 | 2,423,728 | +0.04(+0.16%) |
Dec 12, 2007 | 28.22 | 28.65 | 27.60 | 27.67 | 3,845,204 | -0.40(-1.43%) |
Dec 11, 2007 | 28.97 | 28.97 | 28.07 | 28.07 | 2,739,197 | -0.80(-2.76%) |
Dec 10, 2007 | 29.30 | 29.30 | 28.81 | 28.87 | 1,894,010 | -0.02(-0.07%) |
Dec 07, 2007 | 29.18 | 29.20 | 28.79 | 28.89 | 1,760,770 | -0.18(-0.62%) |
Dec 06, 2007 | 28.84 | 29.12 | 28.83 | 29.07 | 1,389,661 | +0.12(+0.42%) |
Dec 05, 2007 | 28.85 | 28.97 | 28.58 | 28.95 | 2,863,395 | +0.42(+1.46%) |
Dec 04, 2007 | 28.35 | 28.79 | 28.24 | 28.53 | 2,983,032 | +0.27(+0.94%) |
Dec 03, 2007 | 28.47 | 28.67 | 28.17 | 28.26 | 1,563,164 | -0.34(-1.20%) |
Nov 30, 2007 | 28.90 | 29.17 | 28.39 | 28.61 | 2,102,564 | -0.01(-0.03%) |
Nov 29, 2007 | 28.80 | 28.80 | 28.52 | 28.62 | 2,305,197 | -0.21(-0.72%) |
Nov 28, 2007 | 28.19 | 29.20 | 27.98 | 28.82 | 5,308,990 | +0.80(+2.84%) |
Nov 27, 2007 | 27.54 | 28.11 | 27.54 | 28.03 | 2,150,808 | +0.49(+1.77%) |
Nov 26, 2007 | 27.93 | 28.01 | 27.54 | 27.54 | 1,706,012 | -0.34(-1.21%) |
Nov 23, 2007 | 27.58 | 27.88 | 27.53 | 27.88 | 527,947 | +0.42(+1.54%) |
Nov 21, 2007 | 27.50 | 28.02 | 27.45 | 27.45 | 2,002,329 | -0.49(-1.74%) |
Nov 20, 2007 | 27.86 | 28.01 | 27.60 | 27.94 | 2,118,901 | +0.07(+0.26%) |
Nov 19, 2007 | 28.49 | 28.49 | 27.86 | 27.87 | 2,411,640 | -0.75(-2.61%) |
Nov 16, 2007 | 28.54 | 28.74 | 28.29 | 28.62 | 2,429,589 | +0.24(+0.83%) |
Nov 15, 2007 | 28.77 | 28.89 | 28.31 | 28.38 | 2,915,326 | -0.44(-1.54%) |
Nov 14, 2007 | 29.70 | 29.70 | 28.82 | 28.82 | 3,835,756 | -1.33(-4.42%) |
Nov 13, 2007 | 29.88 | 30.19 | 29.63 | 30.16 | 2,712,003 | +0.56(+1.89%) |
Nov 12, 2007 | 29.75 | 30.11 | 29.58 | 29.60 | 2,936,796 | +0.18(+0.61%) |
Nov 09, 2007 | 29.09 | 29.77 | 29.09 | 29.42 | 2,126,691 | +0.00(+0.00%) |
Nov 08, 2007 | 29.14 | 29.42 | 28.82 | 29.42 | 2,497,858 | +0.22(+0.74%) |
Nov 07, 2007 | 29.60 | 29.72 | 29.20 | 29.20 | 1,951,260 | -0.54(-1.83%) |
Nov 06, 2007 | 29.86 | 29.86 | 29.67 | 29.75 | 2,775,332 | +0.02(+0.07%) |
Nov 05, 2007 | 29.98 | 29.98 | 29.64 | 29.73 | 3,070,637 | -0.19(-0.62%) |
Nov 02, 2007 | 30.25 | 30.31 | 29.67 | 29.91 | 1,968,708 | -0.21(-0.71%) |
Nov 01, 2007 | 30.74 | 30.82 | 30.11 | 30.13 | 2,379,833 | -0.77(-2.51%) |
Oct 31, 2007 | 30.57 | 31.05 | 30.37 | 30.90 | 3,569,819 | +0.44(+1.44%) |
Oct 30, 2007 | 29.70 | 30.68 | 29.68 | 30.46 | 2,721,342 | +0.57(+1.92%) |
Oct 29, 2007 | 29.96 | 30.04 | 29.65 | 29.89 | 1,695,137 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.26 | 29.55 | 29.89 | 2,272,553 | -0.21(-0.71%) |
Oct 25, 2007 | 30.20 | 30.32 | 29.83 | 30.11 | 1,783,863 | -0.02(-0.07%) |
Oct 24, 2007 | 30.24 | 30.25 | 29.66 | 30.13 | 1,677,838 | -0.19(-0.61%) |
Oct 23, 2007 | 30.39 | 30.39 | 30.06 | 30.31 | 1,939,970 | +0.09(+0.31%) |
Oct 22, 2007 | 30.14 | 30.25 | 29.82 | 30.22 | 2,766,404 | +0.32(+1.05%) |
Oct 19, 2007 | 30.57 | 30.69 | 29.89 | 29.91 | 4,003,962 | -0.95(-3.09%) |
Oct 18, 2007 | 30.54 | 31.36 | 30.30 | 30.86 | 5,163,626 | -0.89(-2.80%) |
Oct 17, 2007 | 32.19 | 32.20 | 31.65 | 31.75 | 3,191,897 | -0.14(-0.43%) |
Oct 16, 2007 | 32.26 | 32.38 | 31.83 | 31.88 | 1,710,343 | -0.57(-1.75%) |
Oct 15, 2007 | 32.44 | 32.61 | 32.28 | 32.45 | 1,659,284 | +0.01(+0.02%) |
Oct 12, 2007 | 32.22 | 32.44 | 32.12 | 32.44 | 1,159,643 | +0.19(+0.58%) |
Oct 11, 2007 | 32.74 | 32.74 | 32.19 | 32.26 | 1,744,243 | -0.29(-0.90%) |
Oct 10, 2007 | 32.72 | 32.89 | 32.38 | 32.55 | 3,594,651 | -0.46(-1.39%) |
Oct 09, 2007 | 32.01 | 33.10 | 31.93 | 33.01 | 4,795,379 | +1.06(+3.32%) |
Oct 08, 2007 | 32.53 | 32.54 | 31.88 | 31.95 | 2,533,010 | -0.60(-1.85%) |
Oct 05, 2007 | 31.79 | 32.65 | 31.69 | 32.55 | 3,232,633 | +0.60(+1.86%) |
Oct 04, 2007 | 32.02 | 32.44 | 31.55 | 31.96 | 3,102,613 | +0.06(+0.18%) |
Oct 03, 2007 | 32.84 | 32.92 | 31.88 | 31.90 | 3,994,615 | -0.92(-2.80%) |
Oct 02, 2007 | 33.06 | 33.69 | 32.41 | 32.82 | 4,618,765 | -1.17(-3.44%) |
Oct 01, 2007 | 33.33 | 33.98 | 33.33 | 33.98 | 1,294,615 | +0.72(+2.15%) |
Sep 28, 2007 | 33.15 | 33.50 | 33.08 | 33.27 | 1,008,628 | +0.08(+0.24%) |
Sep 27, 2007 | 33.00 | 33.29 | 32.94 | 33.19 | 848,336 | +0.21(+0.65%) |
Sep 26, 2007 | 33.15 | 33.37 | 32.87 | 32.97 | 1,271,457 | -0.11(-0.32%) |
Sep 25, 2007 | 33.13 | 33.27 | 32.72 | 33.08 | 1,126,790 | -0.01(-0.04%) |
Sep 24, 2007 | 33.24 | 33.56 | 33.10 | 33.10 | 1,525,358 | -0.20(-0.60%) |
Sep 21, 2007 | 33.25 | 33.40 | 32.91 | 33.30 | 1,684,814 | +0.39(+1.18%) |
Sep 20, 2007 | 33.12 | 33.22 | 32.82 | 32.91 | 827,828 | -0.32(-0.97%) |
Sep 19, 2007 | 32.97 | 33.26 | 32.75 | 33.23 | 1,267,970 | +0.29(+0.89%) |
Sep 18, 2007 | 32.51 | 32.94 | 32.31 | 32.94 | 839,547 | +0.47(+1.46%) |
Sep 17, 2007 | 32.51 | 32.64 | 32.29 | 32.46 | 974,868 | -0.04(-0.11%) |
Sep 14, 2007 | 32.49 | 32.85 | 32.44 | 32.50 | 915,438 | -0.13(-0.40%) |
Sep 13, 2007 | 33.10 | 33.10 | 32.51 | 32.63 | 748,868 | -0.11(-0.33%) |
Sep 12, 2007 | 32.49 | 32.90 | 32.48 | 32.74 | 676,046 | +0.09(+0.29%) |
Sep 11, 2007 | 32.36 | 32.64 | 32.26 | 32.64 | 956,871 | +0.28(+0.86%) |
Sep 10, 2007 | 32.48 | 32.57 | 32.26 | 32.36 | 1,073,219 | -0.03(-0.09%) |
Sep 07, 2007 | 32.59 | 32.87 | 32.36 | 32.39 | 1,103,492 | -0.48(-1.46%) |
Sep 06, 2007 | 32.93 | 33.12 | 32.77 | 32.87 | 873,865 | +0.04(+0.13%) |
Sep 05, 2007 | 33.29 | 33.29 | 32.67 | 32.83 | 1,608,783 | -0.49(-1.46%) |
Sep 04, 2007 | 33.20 | 33.34 | 33.14 | 33.32 | 1,196,473 | -0.01(-0.04%) |
Aug 31, 2007 | 33.38 | 33.42 | 33.06 | 33.33 | 1,514,337 | +0.26(+0.78%) |
Aug 30, 2007 | 33.16 | 33.20 | 32.62 | 33.07 | 1,179,383 | -0.09(-0.26%) |
Aug 29, 2007 | 32.89 | 33.19 | 32.62 | 33.16 | 971,380 | +0.55(+1.69%) |
Aug 28, 2007 | 33.26 | 33.49 | 32.58 | 32.61 | 1,146,739 | -0.79(-2.36%) |
Aug 27, 2007 | 33.21 | 33.65 | 33.21 | 33.40 | 975,286 | -0.09(-0.28%) |
Aug 24, 2007 | 33.33 | 33.55 | 33.18 | 33.49 | 783,047 | +0.09(+0.26%) |
Aug 23, 2007 | 33.36 | 33.61 | 33.05 | 33.40 | 1,305,357 | +0.04(+0.13%) |
Aug 22, 2007 | 32.59 | 34.11 | 32.52 | 33.36 | 5,467,240 | +0.75(+2.29%) |
Aug 21, 2007 | 32.49 | 32.79 | 32.36 | 32.62 | 1,649,519 | -0.12(-0.37%) |
Aug 20, 2007 | 33.42 | 33.43 | 32.59 | 32.74 | 1,937,165 | -0.44(-1.32%) |
Aug 17, 2007 | 32.45 | 33.17 | 32.24 | 33.17 | 3,182,829 | +1.53(+4.85%) |
Aug 16, 2007 | 33.45 | 33.27 | 31.56 | 31.64 | 4,658,718 | -1.81(-5.42%) |
Aug 15, 2007 | 33.25 | 33.78 | 33.16 | 33.45 | 1,920,849 | +0.19(+0.58%) |
Aug 14, 2007 | 33.48 | 33.56 | 33.10 | 33.26 | 1,626,500 | -0.13(-0.39%) |
Aug 13, 2007 | 33.76 | 33.94 | 32.79 | 33.39 | 2,077,523 | -0.37(-1.10%) |
Aug 10, 2007 | 33.82 | 33.94 | 33.15 | 33.76 | 2,961,433 | -0.33(-0.97%) |
Aug 09, 2007 | 34.76 | 34.77 | 33.99 | 34.09 | 3,424,440 | -0.67(-1.92%) |
Aug 08, 2007 | 33.87 | 34.96 | 33.81 | 34.76 | 3,826,541 | +1.05(+3.13%) |
Aug 07, 2007 | 33.43 | 33.81 | 33.10 | 33.70 | 3,409,806 | +0.27(+0.81%) |
Aug 06, 2007 | 32.41 | 33.43 | 32.19 | 33.43 | 3,504,977 | +0.79(+2.42%) |
Aug 03, 2007 | 32.87 | 33.46 | 32.63 | 32.64 | 3,229,123 | -0.82(-2.44%) |
Aug 02, 2007 | 33.37 | 33.51 | 33.22 | 33.46 | 2,462,341 | +0.22(+0.65%) |
Aug 01, 2007 | 32.77 | 33.32 | 32.66 | 33.25 | 2,614,342 | +0.20(+0.61%) |
Jul 31, 2007 | 33.33 | 33.60 | 32.99 | 33.05 | 3,255,880 | -0.07(-0.22%) |
Jul 30, 2007 | 32.94 | 33.17 | 32.52 | 33.12 | 4,136,388 | +0.22(+0.65%) |
Jul 27, 2007 | 33.19 | 33.30 | 32.88 | 32.90 | 3,855,244 | -0.25(-0.76%) |
Jul 26, 2007 | 33.90 | 34.04 | 33.10 | 33.15 | 5,153,021 | -0.90(-2.63%) |
Jul 25, 2007 | 34.07 | 34.29 | 33.91 | 34.05 | 3,630,627 | +0.04(+0.11%) |
Jul 24, 2007 | 33.82 | 34.39 | 33.79 | 34.01 | 4,272,622 | +0.11(+0.34%) |
Jul 23, 2007 | 34.31 | 34.40 | 33.70 | 33.90 | 3,850,692 | -0.39(-1.15%) |
Jul 20, 2007 | 34.65 | 34.69 | 34.24 | 34.29 | 5,410,322 | -0.44(-1.26%) |
Jul 19, 2007 | 34.94 | 35.48 | 34.31 | 34.73 | 7,023,848 | -1.07(-2.98%) |
Jul 18, 2007 | 35.88 | 36.07 | 35.58 | 35.80 | 1,999,919 | -0.16(-0.44%) |
Jul 17, 2007 | 36.34 | 36.34 | 35.88 | 35.96 | 1,998,787 | -0.28(-0.77%) |
Jul 16, 2007 | 36.65 | 36.67 | 36.18 | 36.23 | 2,458,188 | -0.39(-1.08%) |
Jul 13, 2007 | 36.23 | 36.77 | 36.22 | 36.63 | 2,474,697 | +0.21(+0.57%) |
Jul 12, 2007 | 36.26 | 36.49 | 36.11 | 36.42 | 1,964,384 | +0.17(+0.47%) |
Jul 11, 2007 | 35.91 | 36.26 | 35.84 | 36.25 | 2,034,834 | +0.35(+0.98%) |
Jul 10, 2007 | 36.06 | 36.26 | 35.90 | 35.90 | 1,829,871 | -0.47(-1.28%) |
Jul 09, 2007 | 36.53 | 36.56 | 36.29 | 36.36 | 1,438,881 | -0.06(-0.18%) |
Jul 06, 2007 | 36.07 | 36.56 | 35.95 | 36.43 | 1,068,450 | +0.28(+0.77%) |
Jul 05, 2007 | 36.26 | 36.52 | 36.06 | 36.15 | 1,053,967 | -0.14(-0.39%) |
Jul 03, 2007 | 36.49 | 36.56 | 36.20 | 36.29 | 453,952 | -0.18(-0.49%) |
Jul 02, 2007 | 36.45 | 36.54 | 36.33 | 36.47 | 890,606 | +0.19(+0.51%) |
Jun 29, 2007 | 36.54 | 36.69 | 36.23 | 36.29 | 1,372,765 | -0.24(-0.65%) |
Jun 28, 2007 | 36.69 | 36.77 | 36.46 | 36.52 | 1,403,709 | -0.17(-0.47%) |
Jun 27, 2007 | 35.74 | 36.84 | 35.70 | 36.69 | 2,419,141 | +0.92(+2.56%) |
Jun 26, 2007 | 35.95 | 36.25 | 35.78 | 35.78 | 1,522,429 | -0.17(-0.48%) |
Jun 25, 2007 | 35.96 | 36.16 | 35.88 | 35.95 | 1,235,604 | +0.02(+0.06%) |
Jun 22, 2007 | 35.95 | 36.21 | 35.93 | 35.93 | 2,371,044 | -0.30(-0.83%) |
Jun 21, 2007 | 36.21 | 36.26 | 35.98 | 36.23 | 1,471,230 | +0.02(+0.06%) |
Jun 20, 2007 | 36.63 | 36.79 | 36.21 | 36.21 | 1,134,602 | -0.32(-0.88%) |
Jun 19, 2007 | 36.66 | 36.67 | 36.44 | 36.53 | 776,071 | -0.15(-0.41%) |
Jun 18, 2007 | 36.69 | 37.12 | 36.66 | 36.68 | 1,434,958 | +0.07(+0.20%) |
Jun 15, 2007 | 36.64 | 36.73 | 36.53 | 36.61 | 1,335,909 | +0.09(+0.25%) |
Jun 14, 2007 | 36.59 | 36.69 | 36.47 | 36.51 | 1,359,067 | -0.18(-0.49%) |
Jun 13, 2007 | 36.64 | 36.69 | 36.40 | 36.69 | 1,742,848 | +0.42(+1.15%) |
Jun 12, 2007 | 36.49 | 36.70 | 36.27 | 36.28 | 1,957,548 | -0.49(-1.35%) |
Jun 11, 2007 | 36.72 | 37.01 | 36.70 | 36.77 | 1,782,189 | +0.06(+0.18%) |
Jun 08, 2007 | 36.23 | 36.72 | 36.23 | 36.71 | 1,250,392 | +0.50(+1.39%) |
Jun 07, 2007 | 36.34 | 36.87 | 36.20 | 36.21 | 2,364,906 | -0.26(-0.71%) |
Jun 06, 2007 | 37.68 | 36.98 | 36.46 | 36.46 | 1,936,901 | -0.60(-1.62%) |
Jun 05, 2007 | 37.46 | 37.47 | 36.90 | 37.07 | 1,428,262 | -0.39(-1.05%) |
Jun 04, 2007 | 37.82 | 37.90 | 37.38 | 37.46 | 1,521,173 | -0.56(-1.47%) |
Jun 01, 2007 | 37.84 | 38.10 | 37.80 | 38.02 | 1,481,135 | +0.24(+0.63%) |
May 31, 2007 | 37.56 | 37.94 | 37.56 | 37.78 | 1,372,878 | -0.04(-0.09%) |
May 30, 2007 | 37.34 | 37.82 | 37.10 | 37.82 | 1,398,055 | +0.48(+1.29%) |
May 29, 2007 | 37.53 | 37.65 | 37.25 | 37.34 | 907,765 | -0.14(-0.38%) |
May 25, 2007 | 37.35 | 37.53 | 37.27 | 37.48 | 920,042 | +0.27(+0.73%) |
May 24, 2007 | 37.28 | 37.44 | 37.21 | 37.21 | 1,418,497 | -0.08(-0.21%) |
May 23, 2007 | 37.39 | 37.49 | 37.22 | 37.29 | 1,284,717 | -0.19(-0.52%) |
May 22, 2007 | 37.32 | 37.60 | 37.28 | 37.48 | 1,529,404 | +0.20(+0.54%) |
May 21, 2007 | 37.02 | 37.61 | 36.95 | 37.28 | 2,668,471 | +0.17(+0.46%) |
May 18, 2007 | 37.15 | 37.27 | 37.04 | 37.11 | 1,499,550 | -0.01(-0.02%) |
May 17, 2007 | 37.48 | 37.50 | 37.09 | 37.12 | 1,696,264 | -0.54(-1.45%) |
May 16, 2007 | 37.32 | 37.66 | 37.27 | 37.66 | 1,018,672 | +0.33(+0.88%) |
May 15, 2007 | 37.51 | 37.70 | 37.31 | 37.33 | 1,454,350 | -0.19(-0.52%) |
May 14, 2007 | 37.66 | 37.74 | 37.38 | 37.53 | 1,751,079 | -0.14(-0.36%) |
May 11, 2007 | 37.87 | 37.99 | 37.44 | 37.66 | 2,044,254 | -0.28(-0.74%) |
May 10, 2007 | 37.99 | 38.34 | 37.58 | 37.94 | 5,745,968 | -1.48(-3.75%) |
May 09, 2007 | 39.65 | 39.68 | 39.30 | 39.42 | 2,166,249 | -0.24(-0.60%) |
May 08, 2007 | 39.91 | 40.07 | 39.53 | 39.65 | 1,183,569 | -0.39(-0.98%) |
May 07, 2007 | 39.88 | 40.07 | 39.83 | 40.05 | 627,637 | +0.23(+0.58%) |
May 04, 2007 | 39.63 | 39.88 | 39.55 | 39.82 | 1,003,745 | +0.20(+0.51%) |
May 03, 2007 | 39.60 | 39.78 | 39.49 | 39.62 | 1,213,279 | +0.02(+0.05%) |
May 02, 2007 | 39.44 | 39.66 | 39.37 | 39.60 | 964,265 | +0.17(+0.44%) |
May 01, 2007 | 39.39 | 39.55 | 39.17 | 39.42 | 919,704 | +0.03(+0.07%) |
Apr 30, 2007 | 39.16 | 39.61 | 39.09 | 39.40 | 2,228,748 | +0.31(+0.79%) |
Apr 27, 2007 | 39.17 | 39.27 | 38.94 | 39.09 | 822,248 | -0.19(-0.49%) |
Apr 26, 2007 | 39.42 | 39.53 | 39.12 | 39.28 | 903,086 | -0.22(-0.56%) |
Apr 25, 2007 | 39.20 | 39.53 | 39.14 | 39.50 | 996,909 | +0.32(+0.82%) |
Apr 24, 2007 | 39.32 | 39.32 | 38.94 | 39.18 | 875,642 | -0.01(-0.04%) |
Apr 23, 2007 | 39.07 | 39.30 | 39.04 | 39.20 | 1,366,503 | +0.13(+0.33%) |
Apr 20, 2007 | 38.71 | 39.15 | 38.51 | 39.07 | 2,478,603 | +0.38(+0.98%) |
Apr 19, 2007 | 38.64 | 38.84 | 38.31 | 38.69 | 3,132,747 | -0.39(-1.01%) |
Apr 18, 2007 | 38.94 | 39.30 | 38.87 | 39.08 | 1,194,729 | -0.01(-0.02%) |
Apr 17, 2007 | 38.99 | 39.21 | 38.89 | 39.09 | 1,413,614 | +0.02(+0.06%) |
Apr 16, 2007 | 39.17 | 39.28 | 38.87 | 39.07 | 2,902,405 | -0.63(-1.59%) |
Apr 13, 2007 | 39.47 | 39.73 | 39.35 | 39.70 | 1,087,728 | +0.32(+0.80%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.21 | 39.38 | 2,470,930 | -0.24(-0.60%) |
Apr 11, 2007 | 39.67 | 39.76 | 39.54 | 39.62 | 878,190 | -0.09(-0.23%) |
Apr 10, 2007 | 39.76 | 39.86 | 39.58 | 39.71 | 1,645,333 | +0.04(+0.11%) |
Apr 09, 2007 | 40.26 | 40.36 | 39.53 | 39.67 | 2,818,579 | -0.63(-1.57%) |
Apr 05, 2007 | 39.98 | 40.68 | 39.94 | 40.30 | 3,402,412 | +0.39(+0.97%) |
Apr 04, 2007 | 40.01 | 40.03 | 39.80 | 39.91 | 1,804,928 | -0.04(-0.11%) |
Apr 03, 2007 | 40.01 | 40.08 | 39.84 | 39.96 | 2,274,087 | +0.13(+0.32%) |
Apr 02, 2007 | 39.42 | 40.23 | 39.42 | 39.83 | 2,104,169 | +0.65(+1.65%) |
Mar 30, 2007 | 39.26 | 39.50 | 38.94 | 39.18 | 1,743,964 | +0.01(+0.04%) |
Mar 29, 2007 | 39.51 | 39.65 | 39.10 | 39.17 | 1,796,697 | -0.40(-1.01%) |
Mar 28, 2007 | 38.92 | 40.41 | 38.85 | 39.57 | 3,901,704 | +0.56(+1.43%) |
Mar 27, 2007 | 39.07 | 39.22 | 38.82 | 39.01 | 1,016,301 | -0.16(-0.42%) |
Mar 26, 2007 | 39.00 | 39.20 | 38.89 | 39.17 | 1,566,896 | +0.24(+0.63%) |
Mar 23, 2007 | 38.89 | 39.08 | 38.71 | 38.93 | 1,034,158 | +0.06(+0.17%) |
Mar 22, 2007 | 38.50 | 38.90 | 38.49 | 38.87 | 1,280,525 | +0.34(+0.89%) |
Mar 21, 2007 | 38.39 | 38.69 | 38.11 | 38.52 | 1,665,170 | +0.14(+0.35%) |
Mar 20, 2007 | 38.44 | 38.49 | 38.18 | 38.39 | 1,254,577 | -0.01(-0.04%) |
Mar 19, 2007 | 38.45 | 38.55 | 38.30 | 38.40 | 1,005,419 | +0.06(+0.17%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.25 | 38.34 | 1,629,709 | -0.19(-0.50%) |
Mar 15, 2007 | 38.38 | 38.71 | 38.26 | 38.53 | 1,226,676 | +0.21(+0.56%) |
Mar 14, 2007 | 38.28 | 38.44 | 37.81 | 38.31 | 1,696,951 | +0.03(+0.07%) |
Mar 13, 2007 | 39.07 | 39.12 | 38.27 | 38.29 | 1,984,473 | -0.79(-2.02%) |
Mar 12, 2007 | 39.10 | 39.28 | 38.92 | 39.07 | 1,277,735 | -0.09(-0.22%) |
Mar 09, 2007 | 39.20 | 39.20 | 38.95 | 39.16 | 1,328,097 | +0.13(+0.33%) |
Mar 08, 2007 | 38.97 | 39.25 | 38.85 | 39.03 | 1,290,012 | +0.26(+0.67%) |
Mar 07, 2007 | 38.99 | 39.21 | 38.65 | 38.77 | 2,110,865 | -0.32(-0.81%) |
Mar 06, 2007 | 38.64 | 39.17 | 38.46 | 39.09 | 2,684,374 | +0.73(+1.91%) |
Mar 05, 2007 | 37.98 | 38.79 | 37.81 | 38.36 | 2,329,471 | +0.33(+0.87%) |
Mar 02, 2007 | 38.02 | 38.71 | 37.74 | 38.03 | 3,134,281 | +0.04(+0.11%) |
Mar 01, 2007 | 37.46 | 38.32 | 37.45 | 37.98 | 2,371,426 | +0.06(+0.17%) |
Feb 28, 2007 | 37.45 | 38.23 | 37.45 | 37.92 | 2,247,023 | +0.39(+1.05%) |
Feb 27, 2007 | 37.93 | 38.29 | 37.27 | 37.53 | 2,266,414 | -0.87(-2.26%) |
Feb 26, 2007 | 37.98 | 38.44 | 37.93 | 38.39 | 1,292,258 | +0.34(+0.89%) |
Feb 23, 2007 | 38.18 | 38.18 | 37.76 | 38.06 | 1,017,138 | -0.09(-0.23%) |
Feb 22, 2007 | 38.28 | 38.39 | 37.94 | 38.14 | 1,109,351 | -0.29(-0.75%) |
Feb 21, 2007 | 38.28 | 38.83 | 38.17 | 38.43 | 2,590,347 | +0.01(+0.02%) |
Feb 20, 2007 | 37.63 | 38.75 | 37.47 | 38.42 | 2,877,172 | +0.87(+2.33%) |
Feb 16, 2007 | 37.19 | 37.60 | 37.18 | 37.55 | 2,524,640 | +0.20(+0.54%) |
Feb 15, 2007 | 36.95 | 37.92 | 36.77 | 37.35 | 3,454,866 | +0.57(+1.56%) |
Feb 14, 2007 | 36.45 | 36.99 | 36.44 | 36.77 | 2,226,461 | +0.34(+0.92%) |
Feb 13, 2007 | 36.26 | 36.54 | 36.24 | 36.44 | 1,269,176 | +0.17(+0.47%) |
Feb 12, 2007 | 36.41 | 36.52 | 36.26 | 36.26 | 960,756 | -0.10(-0.28%) |
Feb 09, 2007 | 36.42 | 36.56 | 36.34 | 36.36 | 707,993 | -0.06(-0.16%) |
Feb 08, 2007 | 36.67 | 36.77 | 36.29 | 36.42 | 1,553,259 | -0.28(-0.76%) |
Feb 07, 2007 | 36.66 | 36.77 | 36.43 | 36.70 | 1,088,704 | +0.03(+0.08%) |
Feb 06, 2007 | 36.89 | 36.94 | 36.65 | 36.67 | 1,216,213 | -0.21(-0.56%) |
Feb 05, 2007 | 37.19 | 37.20 | 36.72 | 36.88 | 1,287,640 | -0.31(-0.83%) |
Feb 02, 2007 | 36.95 | 37.24 | 36.89 | 37.19 | 1,243,277 | +0.16(+0.45%) |
Feb 01, 2007 | 36.74 | 37.12 | 36.66 | 37.02 | 1,586,741 | +0.44(+1.20%) |
Jan 31, 2007 | 36.59 | 36.84 | 36.56 | 36.59 | 2,009,026 | +0.00(+0.00%) |
Jan 30, 2007 | 36.49 | 36.75 | 36.41 | 36.59 | 2,152,438 | -0.17(-0.47%) |
Jan 29, 2007 | 36.20 | 36.79 | 36.02 | 36.76 | 2,508,736 | +0.63(+1.75%) |
Jan 26, 2007 | 35.97 | 36.21 | 35.95 | 36.13 | 2,263,345 | +0.16(+0.44%) |
Jan 25, 2007 | 36.48 | 36.54 | 35.83 | 35.97 | 3,475,652 | -0.43(-1.18%) |
Jan 24, 2007 | 36.63 | 37.10 | 35.88 | 36.40 | 6,290,326 | -1.14(-3.04%) |
Jan 23, 2007 | 37.42 | 37.75 | 37.30 | 37.54 | 1,628,174 | +0.05(+0.13%) |
Jan 22, 2007 | 37.51 | 37.74 | 37.49 | 37.49 | 1,272,155 | -0.05(-0.13%) |
Jan 19, 2007 | 37.40 | 37.68 | 37.27 | 37.54 | 1,523,266 | +0.16(+0.42%) |
Jan 18, 2007 | 36.56 | 37.44 | 36.43 | 37.38 | 3,095,219 | +0.99(+2.72%) |
Jan 17, 2007 | 36.34 | 36.49 | 36.16 | 36.39 | 999,560 | +0.11(+0.32%) |
Jan 16, 2007 | 36.27 | 36.34 | 36.03 | 36.28 | 766,027 | +0.02(+0.06%) |
Jan 12, 2007 | 36.32 | 36.44 | 36.08 | 36.26 | 973,612 | +0.06(+0.18%) |
Jan 11, 2007 | 36.08 | 36.27 | 35.91 | 36.19 | 1,062,896 | +0.16(+0.44%) |
Jan 10, 2007 | 35.92 | 36.11 | 35.87 | 36.03 | 817,086 | -0.11(-0.30%) |
Jan 09, 2007 | 36.30 | 36.30 | 35.95 | 36.14 | 1,025,648 | -0.09(-0.24%) |
Jan 08, 2007 | 35.86 | 36.26 | 35.70 | 36.23 | 1,376,505 | +0.34(+0.94%) |
Jan 05, 2007 | 36.02 | 36.09 | 35.74 | 35.89 | 1,245,091 | -0.24(-0.67%) |
Jan 04, 2007 | 35.66 | 36.23 | 35.63 | 36.13 | 1,957,129 | +0.44(+1.22%) |