Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.47 | 41.47 | 40.48 | 41.05 | 4,245,268 | -0.01(-0.02%) |
Nov 29, 2007 | 41.40 | 41.78 | 40.88 | 41.06 | 2,207,712 | -0.39(-0.94%) |
Nov 28, 2007 | 41.04 | 41.68 | 40.58 | 41.45 | 2,859,343 | +0.80(+1.97%) |
Nov 27, 2007 | 40.88 | 41.51 | 40.45 | 40.65 | 2,763,977 | +0.03(+0.07%) |
Nov 26, 2007 | 41.25 | 41.87 | 40.57 | 40.62 | 2,507,437 | -0.55(-1.34%) |
Nov 23, 2007 | 40.93 | 41.44 | 40.77 | 41.17 | 1,250,800 | +0.42(+1.03%) |
Nov 21, 2007 | 40.86 | 41.46 | 40.69 | 40.75 | 2,507,501 | -0.37(-0.90%) |
Nov 20, 2007 | 41.03 | 41.77 | 40.42 | 41.12 | 2,398,993 | +0.24(+0.59%) |
Nov 19, 2007 | 41.48 | 41.81 | 40.82 | 40.88 | 3,096,822 | -0.78(-1.87%) |
Nov 16, 2007 | 40.93 | 42.51 | 40.81 | 41.66 | 5,205,444 | +1.26(+3.12%) |
Nov 15, 2007 | 40.37 | 40.79 | 40.24 | 40.40 | 2,277,700 | -0.06(-0.15%) |
Nov 14, 2007 | 40.10 | 41.10 | 40.05 | 40.46 | 2,670,603 | +0.52(+1.30%) |
Nov 13, 2007 | 39.86 | 39.97 | 39.14 | 39.94 | 2,661,750 | +0.33(+0.83%) |
Nov 12, 2007 | 40.36 | 40.40 | 39.56 | 39.61 | 3,355,105 | -0.52(-1.30%) |
Nov 09, 2007 | 38.84 | 40.50 | 38.84 | 40.13 | 4,322,987 | +0.85(+2.16%) |
Nov 08, 2007 | 39.50 | 40.09 | 38.75 | 39.28 | 3,826,012 | -0.30(-0.76%) |
Nov 07, 2007 | 39.63 | 40.47 | 39.58 | 39.58 | 3,713,300 | -0.89(-2.20%) |
Nov 06, 2007 | 40.24 | 40.67 | 40.24 | 40.47 | 3,538,246 | +0.26(+0.65%) |
Nov 05, 2007 | 39.80 | 40.41 | 39.63 | 40.21 | 4,706,220 | +0.66(+1.67%) |
Nov 02, 2007 | 40.11 | 40.62 | 39.20 | 39.55 | 2,925,241 | -0.38(-0.95%) |
Nov 01, 2007 | 40.75 | 40.89 | 39.87 | 39.93 | 3,111,100 | -1.05(-2.56%) |
Oct 31, 2007 | 40.75 | 40.98 | 40.46 | 40.98 | 3,951,700 | +0.21(+0.52%) |
Oct 30, 2007 | 39.55 | 41.49 | 39.00 | 40.77 | 6,860,507 | +1.70(+4.35%) |
Oct 29, 2007 | 38.56 | 39.40 | 38.19 | 39.07 | 4,729,900 | +0.78(+2.04%) |
Oct 26, 2007 | 38.18 | 38.57 | 37.95 | 38.29 | 1,640,400 | +0.26(+0.68%) |
Oct 25, 2007 | 37.40 | 38.45 | 37.40 | 38.03 | 3,229,900 | +0.63(+1.68%) |
Oct 24, 2007 | 37.02 | 37.47 | 36.44 | 37.40 | 2,596,200 | +0.33(+0.89%) |
Oct 23, 2007 | 36.82 | 37.46 | 36.82 | 37.07 | 2,725,100 | +0.31(+0.84%) |
Oct 22, 2007 | 36.51 | 36.85 | 35.92 | 36.76 | 2,086,000 | +0.57(+1.58%) |
Oct 19, 2007 | 37.35 | 37.88 | 36.16 | 36.19 | 4,129,900 | -1.31(-3.49%) |
Oct 18, 2007 | 37.12 | 37.58 | 37.08 | 37.50 | 1,346,000 | +0.35(+0.94%) |
Oct 17, 2007 | 38.04 | 38.08 | 37.06 | 37.15 | 1,873,600 | -0.62(-1.64%) |
Oct 16, 2007 | 37.80 | 38.08 | 37.31 | 37.77 | 2,466,600 | +0.02(+0.05%) |
Oct 15, 2007 | 38.36 | 38.54 | 37.64 | 37.75 | 2,004,600 | -0.65(-1.69%) |
Oct 12, 2007 | 38.00 | 38.55 | 37.89 | 38.40 | 2,661,100 | +0.86(+2.29%) |
Oct 11, 2007 | 37.72 | 37.85 | 37.45 | 37.54 | 1,061,100 | +0.04(+0.11%) |
Oct 10, 2007 | 37.63 | 37.85 | 37.37 | 37.50 | 940,259 | -0.06(-0.16%) |
Oct 09, 2007 | 37.40 | 37.74 | 37.33 | 37.56 | 1,283,800 | +0.17(+0.45%) |
Oct 08, 2007 | 37.45 | 37.71 | 37.33 | 37.39 | 772,400 | -0.15(-0.40%) |
Oct 05, 2007 | 37.83 | 38.21 | 37.22 | 37.54 | 2,423,200 | +0.07(+0.19%) |
Oct 04, 2007 | 37.57 | 37.72 | 37.23 | 37.47 | 1,973,900 | +0.01(+0.03%) |
Oct 03, 2007 | 38.00 | 38.40 | 37.21 | 37.46 | 3,365,800 | -0.59(-1.55%) |
Oct 02, 2007 | 37.91 | 38.50 | 37.84 | 38.05 | 3,568,700 | +0.21(+0.55%) |
Oct 01, 2007 | 37.80 | 38.09 | 37.53 | 37.84 | 3,582,354 | +0.31(+0.83%) |
Sep 28, 2007 | 36.23 | 37.68 | 36.12 | 37.53 | 5,340,400 | +1.22(+3.36%) |
Sep 27, 2007 | 35.83 | 36.43 | 35.81 | 36.31 | 3,425,300 | +0.58(+1.62%) |
Sep 26, 2007 | 34.88 | 36.00 | 34.79 | 35.73 | 2,268,700 | +1.16(+3.36%) |
Sep 25, 2007 | 34.82 | 35.06 | 34.48 | 34.57 | 2,181,000 | -0.36(-1.03%) |
Sep 24, 2007 | 35.40 | 35.89 | 34.77 | 34.93 | 2,670,200 | -0.21(-0.60%) |
Sep 21, 2007 | 35.08 | 35.41 | 34.74 | 35.14 | 3,503,167 | +0.40(+1.15%) |
Sep 20, 2007 | 34.94 | 35.15 | 34.67 | 34.74 | 1,367,300 | -0.36(-1.03%) |
Sep 19, 2007 | 35.00 | 35.19 | 34.62 | 35.10 | 1,712,000 | +0.41(+1.18%) |
Sep 18, 2007 | 33.84 | 34.77 | 33.62 | 34.69 | 1,910,300 | +0.93(+2.75%) |
Sep 17, 2007 | 34.08 | 34.29 | 33.52 | 33.76 | 2,538,800 | -0.33(-0.97%) |
Sep 14, 2007 | 33.51 | 34.17 | 33.43 | 34.09 | 3,142,800 | +0.58(+1.73%) |
Sep 13, 2007 | 33.11 | 33.65 | 33.14 | 33.51 | 2,175,055 | +0.40(+1.21%) |
Sep 12, 2007 | 32.95 | 33.21 | 32.51 | 33.11 | 4,944,200 | +0.05(+0.15%) |
Sep 11, 2007 | 31.97 | 33.17 | 31.98 | 33.06 | 3,783,900 | +1.09(+3.41%) |
Sep 10, 2007 | 32.43 | 32.46 | 31.95 | 31.97 | 3,219,000 | -0.37(-1.14%) |
Sep 07, 2007 | 33.03 | 33.19 | 32.28 | 32.34 | 3,303,500 | -0.91(-2.74%) |
Sep 06, 2007 | 33.11 | 33.37 | 33.04 | 33.25 | 2,159,300 | +0.14(+0.42%) |
Sep 05, 2007 | 33.73 | 33.73 | 32.89 | 33.11 | 3,470,900 | -0.67(-1.98%) |
Sep 04, 2007 | 34.40 | 34.40 | 33.69 | 33.78 | 3,016,500 | -0.57(-1.66%) |
Aug 31, 2007 | 34.51 | 34.53 | 33.95 | 34.35 | 2,140,000 | +0.14(+0.41%) |
Aug 30, 2007 | 34.11 | 34.34 | 33.79 | 34.21 | 1,146,100 | +0.10(+0.29%) |
Aug 29, 2007 | 33.72 | 34.12 | 33.52 | 34.11 | 1,292,600 | +0.44(+1.31%) |
Aug 28, 2007 | 34.09 | 34.39 | 33.66 | 33.67 | 1,918,500 | -0.67(-1.95%) |
Aug 27, 2007 | 34.38 | 34.59 | 34.17 | 34.34 | 1,577,991 | -0.14(-0.41%) |
Aug 24, 2007 | 34.20 | 34.87 | 34.12 | 34.48 | 1,184,300 | +0.28(+0.82%) |
Aug 23, 2007 | 34.49 | 34.80 | 34.03 | 34.20 | 1,571,700 | -0.29(-0.84%) |
Aug 22, 2007 | 34.21 | 34.50 | 33.99 | 34.49 | 1,226,100 | +0.42(+1.23%) |
Aug 21, 2007 | 34.43 | 34.38 | 33.87 | 34.07 | 1,901,700 | -0.36(-1.05%) |
Aug 20, 2007 | 34.18 | 34.63 | 34.01 | 34.43 | 1,877,900 | +0.25(+0.73%) |
Aug 17, 2007 | 34.22 | 34.30 | 33.53 | 34.18 | 2,853,900 | +0.73(+2.18%) |
Aug 16, 2007 | 33.88 | 34.16 | 32.77 | 33.45 | 5,274,000 | -0.43(-1.27%) |
Aug 15, 2007 | 34.05 | 34.69 | 33.85 | 33.88 | 4,195,000 | -0.19(-0.56%) |
Aug 14, 2007 | 34.98 | 35.14 | 33.89 | 34.07 | 3,075,100 | -0.45(-1.30%) |
Aug 13, 2007 | 34.27 | 34.74 | 33.76 | 34.52 | 3,382,000 | +0.36(+1.05%) |
Aug 10, 2007 | 34.33 | 35.11 | 34.08 | 34.16 | 3,913,700 | -0.61(-1.75%) |
Aug 09, 2007 | 35.31 | 36.50 | 34.57 | 34.77 | 5,165,000 | -0.54(-1.53%) |
Aug 08, 2007 | 34.46 | 35.50 | 34.27 | 35.31 | 4,592,100 | +1.19(+3.49%) |
Aug 07, 2007 | 34.93 | 34.80 | 33.32 | 34.12 | 7,925,100 | -0.81(-2.32%) |
Aug 06, 2007 | 35.83 | 35.85 | 34.63 | 34.93 | 4,712,300 | -0.43(-1.22%) |
Aug 03, 2007 | 35.50 | 35.72 | 34.93 | 35.36 | 5,488,000 | +0.43(+1.23%) |
Aug 02, 2007 | 34.34 | 34.95 | 34.01 | 34.93 | 7,286,600 | +0.34(+0.98%) |
Aug 01, 2007 | 35.76 | 35.82 | 34.06 | 34.59 | 8,879,531 | -1.42(-3.94%) |
Jul 31, 2007 | 38.85 | 36.81 | 34.50 | 36.01 | 14,353,100 | -2.84(-7.31%) |
Jul 30, 2007 | 37.92 | 39.08 | 37.53 | 38.85 | 4,152,500 | +0.15(+0.39%) |
Jul 27, 2007 | 38.95 | 39.35 | 38.67 | 38.70 | 2,067,200 | -0.51(-1.30%) |
Jul 26, 2007 | 39.66 | 39.79 | 38.85 | 39.21 | 4,016,199 | -0.85(-2.12%) |
Jul 25, 2007 | 40.02 | 40.66 | 39.63 | 40.06 | 4,630,414 | +0.43(+1.09%) |
Jul 24, 2007 | 39.23 | 40.29 | 39.23 | 39.63 | 2,894,404 | -0.37(-0.92%) |
Jul 23, 2007 | 39.80 | 40.06 | 39.31 | 40.00 | 2,007,100 | +0.60(+1.52%) |
Jul 20, 2007 | 40.12 | 40.27 | 39.38 | 39.40 | 2,822,312 | -0.75(-1.87%) |
Jul 19, 2007 | 39.47 | 40.18 | 39.47 | 40.15 | 2,842,630 | +0.73(+1.85%) |
Jul 18, 2007 | 39.41 | 39.68 | 39.11 | 39.42 | 2,006,200 | +0.00(+0.00%) |
Jul 17, 2007 | 39.15 | 39.78 | 38.95 | 39.42 | 2,716,868 | +0.57(+1.47%) |
Jul 16, 2007 | 38.91 | 39.09 | 38.78 | 38.85 | 1,413,376 | -0.24(-0.61%) |
Jul 13, 2007 | 39.44 | 39.48 | 38.98 | 39.09 | 2,645,600 | -0.46(-1.16%) |
Jul 12, 2007 | 38.67 | 39.67 | 38.47 | 39.55 | 2,855,228 | +1.08(+2.81%) |
Jul 11, 2007 | 37.98 | 38.58 | 37.83 | 38.47 | 3,039,000 | +0.42(+1.10%) |
Jul 10, 2007 | 38.15 | 38.49 | 37.99 | 38.05 | 2,261,182 | -0.20(-0.52%) |
Jul 09, 2007 | 38.79 | 38.79 | 38.12 | 38.25 | 2,470,343 | +0.05(+0.13%) |
Jul 06, 2007 | 37.90 | 38.31 | 37.62 | 38.20 | 1,944,079 | +0.30(+0.79%) |
Jul 05, 2007 | 37.45 | 38.10 | 37.23 | 37.90 | 2,025,118 | +0.11(+0.29%) |
Jul 03, 2007 | 37.50 | 38.26 | 37.35 | 37.79 | 1,770,300 | +1.04(+2.83%) |
Jul 02, 2007 | 36.96 | 37.00 | 36.34 | 36.75 | 1,868,100 | +0.00(+0.00%) |
Jun 29, 2007 | 36.84 | 37.10 | 36.59 | 36.75 | 1,980,000 | -0.07(-0.19%) |
Jun 28, 2007 | 37.07 | 37.20 | 36.56 | 36.82 | 2,069,200 | +0.15(+0.41%) |
Jun 27, 2007 | 36.32 | 36.70 | 36.13 | 36.67 | 1,945,983 | +0.11(+0.30%) |
Jun 26, 2007 | 36.72 | 36.96 | 36.42 | 36.56 | 2,225,530 | +0.07(+0.19%) |
Jun 25, 2007 | 36.69 | 37.15 | 36.34 | 36.49 | 1,771,068 | -0.33(-0.90%) |
Jun 22, 2007 | 37.23 | 37.49 | 36.80 | 36.82 | 2,497,450 | -0.62(-1.66%) |
Jun 21, 2007 | 37.29 | 37.61 | 37.11 | 37.44 | 1,785,600 | +0.15(+0.40%) |
Jun 20, 2007 | 37.88 | 38.02 | 37.21 | 37.29 | 1,995,200 | -0.34(-0.90%) |
Jun 19, 2007 | 38.29 | 38.56 | 37.58 | 37.63 | 2,917,900 | -0.59(-1.54%) |
Jun 18, 2007 | 38.50 | 38.69 | 38.22 | 38.22 | 2,844,200 | -0.16(-0.42%) |
Jun 15, 2007 | 38.75 | 38.93 | 38.34 | 38.38 | 2,161,600 | -0.20(-0.52%) |
Jun 14, 2007 | 38.61 | 39.16 | 38.31 | 38.58 | 4,003,200 | +0.07(+0.18%) |
Jun 13, 2007 | 38.20 | 38.54 | 37.97 | 38.51 | 1,498,200 | +0.48(+1.26%) |
Jun 12, 2007 | 37.99 | 38.38 | 37.95 | 38.03 | 2,031,000 | -0.21(-0.55%) |
Jun 11, 2007 | 38.23 | 38.51 | 38.10 | 38.24 | 1,816,250 | -0.09(-0.23%) |
Jun 08, 2007 | 37.86 | 38.37 | 37.64 | 38.33 | 3,150,631 | +0.27(+0.71%) |
Jun 07, 2007 | 38.40 | 38.64 | 38.02 | 38.06 | 2,664,600 | -0.56(-1.45%) |
Jun 06, 2007 | 38.66 | 38.87 | 38.43 | 38.62 | 1,949,900 | -0.23(-0.59%) |
Jun 05, 2007 | 38.80 | 39.10 | 38.66 | 38.85 | 2,345,700 | -0.01(-0.03%) |
Jun 04, 2007 | 39.21 | 39.44 | 38.73 | 38.86 | 2,223,350 | -0.35(-0.89%) |
Jun 01, 2007 | 38.60 | 39.28 | 38.60 | 39.21 | 6,109,300 | +0.82(+2.14%) |
May 31, 2007 | 38.16 | 38.54 | 37.97 | 38.39 | 3,826,900 | +0.23(+0.60%) |
May 30, 2007 | 37.55 | 38.20 | 37.41 | 38.16 | 4,747,244 | +0.61(+1.62%) |
May 29, 2007 | 38.00 | 38.13 | 37.47 | 37.55 | 3,372,300 | +0.52(+1.40%) |
May 25, 2007 | 36.90 | 37.35 | 36.69 | 37.03 | 2,398,100 | +0.09(+0.24%) |
May 24, 2007 | 37.54 | 37.85 | 36.76 | 36.94 | 4,061,100 | -0.60(-1.60%) |
May 23, 2007 | 37.62 | 38.07 | 37.45 | 37.54 | 3,344,400 | -0.08(-0.21%) |
May 22, 2007 | 37.80 | 38.14 | 37.18 | 37.62 | 2,418,550 | -0.18(-0.48%) |
May 21, 2007 | 38.06 | 38.12 | 37.60 | 37.80 | 3,244,607 | -0.33(-0.87%) |
May 18, 2007 | 38.26 | 38.29 | 37.82 | 38.13 | 2,358,300 | +0.06(+0.16%) |
May 17, 2007 | 38.32 | 38.35 | 37.91 | 38.07 | 1,864,600 | -0.41(-1.07%) |
May 16, 2007 | 38.01 | 38.50 | 37.90 | 38.48 | 2,007,300 | +0.45(+1.18%) |
May 15, 2007 | 38.25 | 38.55 | 37.92 | 38.03 | 2,446,722 | -0.07(-0.18%) |
May 14, 2007 | 38.19 | 38.43 | 37.97 | 38.10 | 5,743,854 | -0.09(-0.24%) |
May 11, 2007 | 38.90 | 38.90 | 37.96 | 38.19 | 4,775,700 | -0.71(-1.83%) |
May 10, 2007 | 39.50 | 39.81 | 38.72 | 38.90 | 4,942,000 | -0.81(-2.04%) |
May 09, 2007 | 40.04 | 40.39 | 39.52 | 39.71 | 4,370,932 | -0.54(-1.34%) |
May 08, 2007 | 40.70 | 40.85 | 39.92 | 40.25 | 2,871,300 | -0.50(-1.23%) |
May 07, 2007 | 40.83 | 41.01 | 40.63 | 40.75 | 2,164,800 | -0.06(-0.15%) |
May 04, 2007 | 41.10 | 41.21 | 40.43 | 40.81 | 2,695,400 | -0.08(-0.20%) |
May 03, 2007 | 41.11 | 41.32 | 40.73 | 40.89 | 11,163,700 | -0.13(-0.32%) |
May 02, 2007 | 41.09 | 41.45 | 40.40 | 41.02 | 4,041,300 | +0.09(+0.22%) |
May 01, 2007 | 41.18 | 41.85 | 40.01 | 40.93 | 6,482,394 | +1.13(+2.84%) |
Apr 30, 2007 | 40.00 | 40.39 | 39.60 | 39.80 | 3,675,754 | +0.29(+0.73%) |
Apr 27, 2007 | 39.60 | 40.24 | 39.45 | 39.51 | 1,598,700 | -0.45(-1.13%) |
Apr 26, 2007 | 39.75 | 40.08 | 39.74 | 39.96 | 2,804,401 | +0.10(+0.25%) |
Apr 25, 2007 | 38.55 | 39.99 | 38.55 | 39.86 | 2,910,000 | +0.46(+1.17%) |
Apr 24, 2007 | 38.96 | 39.58 | 38.56 | 39.40 | 2,571,000 | +0.38(+0.97%) |
Apr 23, 2007 | 39.05 | 39.58 | 38.78 | 39.02 | 2,513,019 | +0.07(+0.18%) |
Apr 20, 2007 | 38.94 | 39.12 | 38.64 | 38.95 | 2,364,393 | +0.38(+0.99%) |
Apr 19, 2007 | 38.62 | 38.62 | 38.31 | 38.57 | 1,686,555 | -0.08(-0.21%) |
Apr 18, 2007 | 38.49 | 38.70 | 38.32 | 38.65 | 1,040,382 | -0.09(-0.23%) |
Apr 17, 2007 | 38.54 | 38.86 | 38.33 | 38.74 | 1,547,600 | +0.20(+0.52%) |
Apr 16, 2007 | 38.27 | 38.66 | 38.05 | 38.54 | 1,891,534 | +0.49(+1.29%) |
Apr 13, 2007 | 38.31 | 38.31 | 37.42 | 38.05 | 1,821,900 | +0.48(+1.28%) |
Apr 12, 2007 | 37.46 | 37.75 | 37.32 | 37.57 | 1,883,759 | -0.08(-0.21%) |
Apr 11, 2007 | 38.36 | 38.37 | 37.65 | 37.65 | 2,249,638 | -0.64(-1.67%) |
Apr 10, 2007 | 38.47 | 38.50 | 38.11 | 38.29 | 2,404,700 | -0.27(-0.70%) |
Apr 09, 2007 | 38.65 | 38.66 | 38.43 | 38.56 | 641,200 | -0.10(-0.26%) |
Apr 05, 2007 | 38.43 | 38.75 | 38.41 | 38.66 | 1,273,257 | +0.11(+0.29%) |
Apr 04, 2007 | 38.34 | 38.73 | 38.15 | 38.55 | 2,137,589 | +0.17(+0.44%) |
Apr 03, 2007 | 37.74 | 38.39 | 37.74 | 38.38 | 2,953,600 | +0.79(+2.10%) |
Apr 02, 2007 | 37.36 | 37.69 | 37.21 | 37.59 | 1,577,980 | +0.33(+0.89%) |
Mar 30, 2007 | 37.30 | 37.54 | 36.71 | 37.26 | 1,241,378 | +0.02(+0.05%) |
Mar 29, 2007 | 37.20 | 37.45 | 36.88 | 37.24 | 1,229,008 | +0.24(+0.65%) |
Mar 28, 2007 | 37.27 | 37.34 | 36.80 | 37.00 | 1,851,000 | -0.49(-1.31%) |
Mar 27, 2007 | 37.70 | 37.73 | 37.29 | 37.49 | 1,166,000 | -0.41(-1.08%) |
Mar 26, 2007 | 37.94 | 38.01 | 37.68 | 37.90 | 1,480,500 | -0.12(-0.32%) |
Mar 23, 2007 | 37.99 | 38.14 | 37.95 | 38.02 | 1,322,100 | +0.06(+0.16%) |
Mar 22, 2007 | 38.00 | 38.29 | 37.86 | 37.96 | 2,085,300 | -0.04(-0.11%) |
Mar 21, 2007 | 37.81 | 38.25 | 37.53 | 38.00 | 1,496,500 | +0.30(+0.80%) |
Mar 20, 2007 | 37.05 | 37.84 | 37.02 | 37.70 | 1,952,904 | +0.66(+1.78%) |
Mar 19, 2007 | 37.70 | 37.76 | 36.99 | 37.04 | 3,036,300 | -0.52(-1.38%) |
Mar 16, 2007 | 37.65 | 37.78 | 37.23 | 37.56 | 2,691,400 | +0.09(+0.24%) |
Mar 15, 2007 | 37.08 | 37.69 | 37.06 | 37.47 | 1,553,000 | +0.27(+0.73%) |
Mar 14, 2007 | 36.85 | 37.56 | 36.52 | 37.20 | 2,129,600 | +0.35(+0.95%) |
Mar 13, 2007 | 37.84 | 37.74 | 36.85 | 36.85 | 1,772,300 | -0.99(-2.62%) |
Mar 12, 2007 | 37.95 | 38.08 | 37.48 | 37.84 | 2,624,800 | +0.38(+1.01%) |
Mar 09, 2007 | 37.50 | 37.95 | 37.07 | 37.46 | 3,522,900 | +0.36(+0.97%) |
Mar 08, 2007 | 37.02 | 37.20 | 36.84 | 37.10 | 1,678,758 | +0.33(+0.90%) |
Mar 07, 2007 | 36.74 | 37.21 | 36.70 | 36.77 | 3,069,900 | -0.09(-0.24%) |
Mar 06, 2007 | 36.73 | 37.00 | 36.46 | 36.86 | 2,052,900 | +0.24(+0.66%) |
Mar 05, 2007 | 36.00 | 37.40 | 36.00 | 36.62 | 2,950,500 | +0.17(+0.47%) |
Mar 02, 2007 | 36.90 | 37.20 | 36.45 | 36.45 | 3,638,100 | -0.45(-1.22%) |
Mar 01, 2007 | 36.26 | 37.04 | 35.43 | 36.90 | 3,038,019 | +0.24(+0.65%) |
Feb 28, 2007 | 36.42 | 36.90 | 36.25 | 36.66 | 4,198,500 | +0.01(+0.03%) |
Feb 27, 2007 | 38.11 | 38.40 | 36.00 | 36.65 | 4,548,600 | -1.66(-4.33%) |
Feb 26, 2007 | 38.61 | 38.79 | 38.18 | 38.31 | 1,574,537 | -0.25(-0.65%) |
Feb 23, 2007 | 38.41 | 38.97 | 38.28 | 38.56 | 1,346,700 | +0.03(+0.08%) |
Feb 22, 2007 | 38.96 | 39.06 | 38.23 | 38.53 | 2,723,400 | -0.43(-1.10%) |
Feb 21, 2007 | 39.99 | 40.00 | 38.77 | 38.96 | 3,809,800 | -1.08(-2.70%) |
Feb 20, 2007 | 38.72 | 40.13 | 38.72 | 40.04 | 3,288,400 | +1.05(+2.69%) |
Feb 16, 2007 | 39.83 | 39.83 | 38.94 | 38.99 | 2,337,500 | -0.07(-0.18%) |
Feb 15, 2007 | 38.54 | 39.29 | 38.00 | 39.06 | 2,793,100 | +0.35(+0.90%) |
Feb 14, 2007 | 38.59 | 38.99 | 38.48 | 38.71 | 1,793,479 | +0.11(+0.28%) |
Feb 13, 2007 | 38.32 | 38.66 | 38.03 | 38.60 | 2,892,474 | +0.49(+1.29%) |
Feb 12, 2007 | 38.99 | 39.07 | 37.99 | 38.11 | 3,630,555 | -0.95(-2.43%) |
Feb 09, 2007 | 38.05 | 39.72 | 38.00 | 39.06 | 4,308,100 | +0.93(+2.44%) |
Feb 08, 2007 | 37.24 | 38.45 | 37.00 | 38.13 | 3,018,900 | +0.88(+2.36%) |
Feb 07, 2007 | 37.98 | 37.99 | 36.94 | 37.25 | 4,139,300 | -0.75(-1.97%) |
Feb 06, 2007 | 36.40 | 38.62 | 36.00 | 38.00 | 9,573,700 | +3.38(+9.76%) |
Feb 05, 2007 | 34.79 | 34.94 | 34.48 | 34.62 | 3,942,800 | -0.55(-1.56%) |
Feb 02, 2007 | 34.91 | 35.32 | 34.84 | 35.17 | 2,309,700 | +0.27(+0.77%) |
Feb 01, 2007 | 34.40 | 34.91 | 34.29 | 34.90 | 1,811,700 | +0.51(+1.48%) |
Jan 31, 2007 | 34.21 | 34.41 | 33.96 | 34.39 | 2,018,000 | +0.29(+0.85%) |
Jan 30, 2007 | 34.28 | 34.34 | 33.85 | 34.10 | 1,244,500 | -0.03(-0.09%) |
Jan 29, 2007 | 33.47 | 34.40 | 33.47 | 34.13 | 2,486,200 | +0.60(+1.79%) |
Jan 26, 2007 | 33.70 | 33.81 | 33.39 | 33.53 | 1,775,200 | -0.14(-0.42%) |
Jan 25, 2007 | 33.91 | 34.00 | 33.61 | 33.67 | 2,124,000 | -0.18(-0.53%) |
Jan 24, 2007 | 34.00 | 34.15 | 33.60 | 33.85 | 2,824,800 | -0.15(-0.44%) |
Jan 23, 2007 | 34.25 | 34.30 | 33.84 | 34.00 | 3,011,000 | -0.19(-0.56%) |
Jan 22, 2007 | 34.57 | 34.83 | 33.92 | 34.19 | 3,062,300 | -0.40(-1.16%) |
Jan 19, 2007 | 34.29 | 34.65 | 34.06 | 34.59 | 1,626,800 | +0.23(+0.67%) |
Jan 18, 2007 | 34.60 | 34.70 | 34.26 | 34.36 | 1,927,600 | -0.24(-0.69%) |
Jan 17, 2007 | 35.06 | 35.09 | 34.58 | 34.60 | 2,201,700 | -0.46(-1.31%) |
Jan 16, 2007 | 34.48 | 35.14 | 34.39 | 35.06 | 2,625,200 | +0.65(+1.89%) |
Jan 12, 2007 | 34.25 | 34.72 | 34.15 | 34.41 | 1,701,000 | +0.05(+0.15%) |
Jan 11, 2007 | 34.12 | 34.86 | 34.10 | 34.36 | 2,190,500 | +0.22(+0.64%) |
Jan 10, 2007 | 33.47 | 34.26 | 33.47 | 34.14 | 1,545,300 | +0.29(+0.86%) |
Jan 09, 2007 | 33.57 | 34.47 | 33.54 | 33.85 | 1,764,200 | +0.32(+0.95%) |
Jan 08, 2007 | 33.40 | 33.65 | 32.88 | 33.53 | 1,099,100 | +0.08(+0.24%) |
Jan 05, 2007 | 33.61 | 33.72 | 33.34 | 33.45 | 1,409,000 | -0.32(-0.95%) |
Jan 04, 2007 | 33.55 | 33.92 | 33.53 | 33.77 | 1,495,100 | +0.17(+0.51%) |
Jan 03, 2007 | 33.08 | 33.73 | 32.55 | 33.60 | 2,160,800 | +0.56(+1.69%) |
Dec 29, 2006 | 33.28 | 33.48 | 32.94 | 33.04 | 789,200 | -0.21(-0.63%) |
Dec 28, 2006 | 33.30 | 33.48 | 32.95 | 33.25 | 1,380,800 | -0.20(-0.60%) |
Dec 27, 2006 | 33.63 | 33.74 | 33.16 | 33.45 | 1,172,900 | -0.01(-0.03%) |
Dec 26, 2006 | 33.39 | 33.61 | 33.32 | 33.46 | 561,800 | -0.03(-0.09%) |
Dec 22, 2006 | 33.45 | 33.69 | 33.10 | 33.49 | 842,400 | +0.04(+0.12%) |
Dec 21, 2006 | 34.18 | 34.18 | 33.26 | 33.45 | 1,486,900 | -0.06(-0.18%) |
Dec 20, 2006 | 33.26 | 33.60 | 33.16 | 33.51 | 1,383,100 | +0.21(+0.63%) |
Dec 19, 2006 | 32.87 | 33.38 | 32.87 | 33.30 | 1,477,000 | +0.18(+0.54%) |
Dec 18, 2006 | 33.03 | 33.30 | 32.93 | 33.12 | 1,617,200 | +0.04(+0.12%) |
Dec 15, 2006 | 33.86 | 34.09 | 32.91 | 33.08 | 2,747,900 | -0.12(-0.36%) |
Dec 14, 2006 | 33.40 | 33.44 | 33.09 | 33.20 | 1,806,100 | -0.10(-0.30%) |
Dec 13, 2006 | 33.43 | 33.64 | 33.20 | 33.30 | 1,504,400 | +0.08(+0.24%) |
Dec 12, 2006 | 33.27 | 33.27 | 32.90 | 33.22 | 1,525,800 | -0.18(-0.54%) |
Dec 11, 2006 | 33.70 | 33.73 | 33.20 | 33.40 | 1,635,000 | -0.29(-0.86%) |
Dec 08, 2006 | 33.72 | 34.01 | 33.64 | 33.69 | 1,334,900 | -0.17(-0.50%) |
Dec 07, 2006 | 33.74 | 34.25 | 33.61 | 33.86 | 1,762,600 | +0.18(+0.53%) |
Dec 06, 2006 | 33.88 | 33.88 | 33.25 | 33.68 | 2,276,300 | -0.20(-0.59%) |
Dec 05, 2006 | 32.87 | 33.94 | 32.75 | 33.88 | 3,178,500 | +1.02(+3.10%) |
Dec 04, 2006 | 32.28 | 32.92 | 32.12 | 32.86 | 1,588,800 | +0.59(+1.83%) |