Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.62 | 37.16 | 36.19 | 36.97 | 3,691,961 | +0.62(+1.71%) |
Oct 30, 2007 | 36.84 | 37.19 | 36.33 | 36.35 | 2,972,400 | -0.66(-1.78%) |
Oct 29, 2007 | 37.52 | 37.73 | 36.84 | 37.01 | 2,080,700 | -0.24(-0.64%) |
Oct 26, 2007 | 37.29 | 37.58 | 36.33 | 37.25 | 2,596,200 | +1.03(+2.84%) |
Oct 25, 2007 | 36.25 | 36.87 | 35.57 | 36.22 | 3,255,500 | +0.16(+0.44%) |
Oct 24, 2007 | 36.48 | 36.59 | 35.19 | 36.06 | 3,318,876 | -0.71(-1.93%) |
Oct 23, 2007 | 36.31 | 36.77 | 36.07 | 36.77 | 3,379,000 | +0.72(+2.00%) |
Oct 22, 2007 | 35.78 | 36.54 | 35.72 | 36.05 | 3,526,900 | +0.04(+0.11%) |
Oct 19, 2007 | 37.27 | 37.46 | 35.96 | 36.01 | 4,306,100 | -1.14(-3.07%) |
Oct 18, 2007 | 37.54 | 37.76 | 36.75 | 37.15 | 6,116,493 | -1.41(-3.66%) |
Oct 17, 2007 | 39.08 | 39.18 | 36.05 | 38.56 | 3,503,000 | -0.08(-0.21%) |
Oct 16, 2007 | 39.63 | 39.67 | 38.55 | 38.64 | 3,062,200 | -1.26(-3.16%) |
Oct 15, 2007 | 40.68 | 40.72 | 39.52 | 39.90 | 2,158,700 | -0.56(-1.38%) |
Oct 12, 2007 | 41.01 | 41.05 | 40.35 | 40.46 | 2,285,350 | -0.50(-1.22%) |
Oct 11, 2007 | 41.69 | 41.77 | 40.84 | 40.96 | 2,950,764 | -0.39(-0.94%) |
Oct 10, 2007 | 41.47 | 41.80 | 41.07 | 41.35 | 1,878,500 | -0.70(-1.66%) |
Oct 09, 2007 | 42.20 | 42.24 | 41.64 | 42.05 | 2,429,700 | +0.01(+0.02%) |
Oct 08, 2007 | 42.15 | 42.28 | 41.85 | 42.04 | 2,003,700 | -0.09(-0.21%) |
Oct 05, 2007 | 42.05 | 42.61 | 41.74 | 42.13 | 3,342,129 | +0.13(+0.31%) |
Oct 04, 2007 | 41.75 | 42.00 | 41.71 | 42.00 | 1,676,300 | +0.42(+1.01%) |
Oct 03, 2007 | 41.53 | 42.00 | 41.40 | 41.58 | 1,455,300 | -0.08(-0.19%) |
Oct 02, 2007 | 41.54 | 41.92 | 41.23 | 41.66 | 1,643,400 | +0.17(+0.41%) |
Oct 01, 2007 | 41.12 | 41.71 | 40.58 | 41.49 | 3,353,100 | +1.10(+2.72%) |
Sep 28, 2007 | 40.76 | 41.02 | 40.35 | 40.39 | 2,094,700 | -0.60(-1.46%) |
Sep 27, 2007 | 40.85 | 41.13 | 40.59 | 40.99 | 1,353,500 | +0.20(+0.49%) |
Sep 26, 2007 | 40.93 | 41.22 | 40.52 | 40.79 | 1,632,700 | +0.11(+0.27%) |
Sep 25, 2007 | 40.46 | 40.98 | 40.30 | 40.68 | 1,695,500 | +0.00(+0.00%) |
Sep 24, 2007 | 41.50 | 41.70 | 40.66 | 40.68 | 2,708,800 | -0.89(-2.14%) |
Sep 21, 2007 | 42.45 | 42.45 | 41.52 | 41.57 | 3,985,200 | -0.38(-0.91%) |
Sep 20, 2007 | 42.75 | 42.75 | 41.77 | 41.95 | 2,719,800 | -0.81(-1.89%) |
Sep 19, 2007 | 42.49 | 43.00 | 42.35 | 42.76 | 2,845,405 | +0.26(+0.61%) |
Sep 18, 2007 | 40.82 | 42.50 | 40.45 | 42.50 | 3,899,800 | +1.86(+4.58%) |
Sep 17, 2007 | 40.56 | 40.79 | 40.32 | 40.64 | 1,845,200 | -0.05(-0.12%) |
Sep 14, 2007 | 40.18 | 40.82 | 40.12 | 40.69 | 1,732,200 | +0.22(+0.54%) |
Sep 13, 2007 | 40.00 | 40.51 | 39.81 | 40.47 | 2,041,300 | +0.83(+2.09%) |
Sep 12, 2007 | 39.66 | 39.95 | 39.40 | 39.64 | 1,799,500 | -0.28(-0.70%) |
Sep 11, 2007 | 39.26 | 40.10 | 39.26 | 39.92 | 2,389,400 | +0.74(+1.89%) |
Sep 10, 2007 | 39.24 | 39.70 | 38.60 | 39.18 | 1,946,600 | +0.24(+0.62%) |
Sep 07, 2007 | 39.13 | 39.53 | 38.78 | 38.94 | 2,665,200 | -0.81(-2.04%) |
Sep 06, 2007 | 39.16 | 39.82 | 38.97 | 39.75 | 1,736,170 | +0.51(+1.30%) |
Sep 05, 2007 | 39.45 | 39.54 | 39.00 | 39.24 | 1,820,002 | -0.54(-1.36%) |
Sep 04, 2007 | 39.35 | 40.06 | 39.33 | 39.78 | 1,464,411 | +0.05(+0.13%) |
Aug 31, 2007 | 39.87 | 39.99 | 39.24 | 39.73 | 1,971,200 | +0.40(+1.02%) |
Aug 30, 2007 | 39.35 | 39.78 | 39.14 | 39.33 | 1,886,300 | -0.34(-0.86%) |
Aug 29, 2007 | 39.13 | 39.75 | 38.70 | 39.67 | 1,940,700 | +0.73(+1.87%) |
Aug 28, 2007 | 39.95 | 39.99 | 38.94 | 38.94 | 2,492,500 | -1.32(-3.28%) |
Aug 27, 2007 | 40.80 | 40.80 | 40.25 | 40.26 | 1,987,000 | -0.62(-1.52%) |
Aug 24, 2007 | 40.05 | 40.93 | 39.76 | 40.88 | 1,779,800 | +0.71(+1.77%) |
Aug 23, 2007 | 40.67 | 40.75 | 39.88 | 40.17 | 2,042,100 | -0.45(-1.11%) |
Aug 22, 2007 | 40.65 | 40.88 | 39.75 | 40.62 | 1,830,200 | +0.24(+0.59%) |
Aug 21, 2007 | 39.62 | 40.70 | 39.61 | 40.38 | 2,210,300 | +0.48(+1.20%) |
Aug 20, 2007 | 40.43 | 40.80 | 39.28 | 39.90 | 3,327,079 | -0.95(-2.33%) |
Aug 17, 2007 | 41.32 | 41.73 | 39.36 | 40.85 | 5,502,400 | +1.36(+3.44%) |
Aug 16, 2007 | 37.16 | 39.69 | 37.00 | 39.49 | 5,521,996 | +2.13(+5.70%) |
Aug 15, 2007 | 37.14 | 38.51 | 37.03 | 37.36 | 3,706,338 | +0.22(+0.59%) |
Aug 14, 2007 | 38.03 | 38.20 | 37.14 | 37.14 | 3,426,186 | -1.04(-2.72%) |
Aug 13, 2007 | 39.51 | 39.63 | 38.11 | 38.18 | 3,012,900 | -1.13(-2.87%) |
Aug 10, 2007 | 39.65 | 39.91 | 38.80 | 39.31 | 4,926,424 | -0.77(-1.92%) |
Aug 09, 2007 | 40.33 | 40.86 | 39.38 | 40.08 | 5,545,468 | -1.25(-3.02%) |
Aug 08, 2007 | 40.00 | 41.50 | 40.00 | 41.33 | 4,237,594 | +1.52(+3.82%) |
Aug 07, 2007 | 38.92 | 40.32 | 38.90 | 39.81 | 4,101,418 | +0.42(+1.07%) |
Aug 06, 2007 | 37.27 | 39.47 | 36.96 | 39.39 | 4,620,272 | +2.16(+5.80%) |
Aug 03, 2007 | 37.57 | 38.51 | 37.23 | 37.23 | 4,845,065 | -1.28(-3.32%) |
Aug 02, 2007 | 38.53 | 39.06 | 38.13 | 38.51 | 3,174,272 | -0.01(-0.03%) |
Aug 01, 2007 | 37.46 | 38.81 | 37.19 | 38.52 | 6,495,972 | +1.10(+2.94%) |
Jul 31, 2007 | 38.40 | 38.73 | 37.40 | 37.42 | 4,188,221 | -0.61(-1.60%) |
Jul 30, 2007 | 37.50 | 38.12 | 37.25 | 38.03 | 4,357,540 | +0.42(+1.12%) |
Jul 27, 2007 | 38.05 | 38.53 | 37.61 | 37.61 | 3,813,706 | -0.44(-1.16%) |
Jul 26, 2007 | 38.46 | 38.51 | 37.46 | 38.05 | 4,830,975 | -0.76(-1.96%) |
Jul 25, 2007 | 38.50 | 39.07 | 38.12 | 38.81 | 3,617,620 | +0.72(+1.89%) |
Jul 24, 2007 | 38.54 | 39.14 | 37.99 | 38.09 | 3,643,008 | -1.21(-3.08%) |
Jul 23, 2007 | 40.03 | 40.03 | 39.25 | 39.30 | 2,430,771 | +0.10(+0.26%) |
Jul 20, 2007 | 40.86 | 41.37 | 39.11 | 39.20 | 3,821,838 | -0.93(-2.32%) |
Jul 19, 2007 | 40.75 | 40.85 | 39.65 | 40.13 | 2,328,853 | -0.48(-1.18%) |
Jul 18, 2007 | 41.01 | 41.10 | 40.21 | 40.61 | 2,671,606 | -0.53(-1.29%) |
Jul 17, 2007 | 41.26 | 41.44 | 41.05 | 41.14 | 1,724,626 | -0.01(-0.02%) |
Jul 16, 2007 | 40.98 | 41.26 | 40.92 | 41.15 | 1,865,710 | -0.02(-0.05%) |
Jul 13, 2007 | 41.00 | 41.38 | 40.78 | 41.17 | 1,794,410 | +0.00(+0.00%) |
Jul 12, 2007 | 40.24 | 41.19 | 40.04 | 41.17 | 2,453,956 | +1.13(+2.82%) |
Jul 11, 2007 | 39.60 | 40.17 | 39.60 | 40.04 | 2,882,800 | -0.16(-0.40%) |
Jul 10, 2007 | 40.57 | 40.86 | 40.16 | 40.20 | 4,159,866 | -0.70(-1.71%) |
Jul 09, 2007 | 41.16 | 41.25 | 40.80 | 40.90 | 2,132,876 | -0.27(-0.66%) |
Jul 06, 2007 | 41.22 | 41.33 | 40.98 | 41.17 | 2,802,500 | -0.05(-0.12%) |
Jul 05, 2007 | 41.58 | 41.76 | 41.17 | 41.22 | 1,644,662 | -0.58(-1.39%) |
Jul 03, 2007 | 41.49 | 41.80 | 41.45 | 41.80 | 1,225,100 | +0.38(+0.92%) |
Jul 02, 2007 | 40.57 | 41.45 | 40.57 | 41.42 | 1,869,749 | +0.74(+1.82%) |
Jun 29, 2007 | 41.15 | 41.39 | 40.45 | 40.68 | 2,422,508 | -0.44(-1.07%) |
Jun 28, 2007 | 41.41 | 41.43 | 40.95 | 41.12 | 1,803,900 | -0.29(-0.70%) |
Jun 27, 2007 | 40.80 | 41.47 | 40.80 | 41.41 | 2,358,511 | +0.43(+1.05%) |
Jun 26, 2007 | 41.27 | 41.44 | 40.98 | 40.98 | 1,417,400 | -0.04(-0.10%) |
Jun 25, 2007 | 41.35 | 41.66 | 40.91 | 41.02 | 1,809,800 | -0.13(-0.32%) |
Jun 22, 2007 | 41.53 | 41.69 | 41.06 | 41.15 | 2,659,950 | -0.70(-1.67%) |
Jun 21, 2007 | 41.79 | 42.05 | 41.37 | 41.85 | 2,276,961 | +0.06(+0.14%) |
Jun 20, 2007 | 42.25 | 42.33 | 41.79 | 41.79 | 2,484,000 | -0.32(-0.76%) |
Jun 19, 2007 | 41.70 | 42.15 | 41.66 | 42.11 | 1,191,900 | +0.35(+0.84%) |
Jun 18, 2007 | 41.79 | 42.02 | 41.72 | 41.76 | 1,641,100 | +0.02(+0.05%) |
Jun 15, 2007 | 41.90 | 42.25 | 41.74 | 41.74 | 2,403,100 | +0.05(+0.12%) |
Jun 14, 2007 | 41.82 | 41.93 | 41.58 | 41.69 | 1,082,900 | -0.13(-0.31%) |
Jun 13, 2007 | 41.16 | 41.88 | 41.15 | 41.82 | 2,171,900 | +0.67(+1.63%) |
Jun 12, 2007 | 41.64 | 41.84 | 41.15 | 41.15 | 1,496,800 | -0.57(-1.37%) |
Jun 11, 2007 | 41.50 | 41.87 | 41.41 | 41.72 | 1,245,300 | +0.18(+0.43%) |
Jun 08, 2007 | 41.00 | 41.56 | 40.99 | 41.54 | 2,300,406 | +0.50(+1.22%) |
Jun 07, 2007 | 41.60 | 41.75 | 41.01 | 41.04 | 2,513,993 | -0.69(-1.65%) |
Jun 06, 2007 | 42.12 | 42.15 | 41.62 | 41.73 | 1,429,780 | -0.55(-1.30%) |
Jun 05, 2007 | 42.28 | 42.33 | 42.05 | 42.28 | 2,085,100 | -0.07(-0.17%) |
Jun 04, 2007 | 42.26 | 42.35 | 42.04 | 42.35 | 1,715,600 | -0.03(-0.07%) |
Jun 01, 2007 | 42.00 | 42.46 | 41.94 | 42.38 | 1,412,200 | +0.27(+0.64%) |
May 31, 2007 | 42.12 | 42.25 | 41.90 | 42.11 | 1,669,575 | -0.01(-0.02%) |
May 30, 2007 | 42.05 | 42.13 | 41.82 | 42.12 | 1,201,900 | +0.07(+0.17%) |
May 29, 2007 | 42.23 | 42.38 | 41.94 | 42.05 | 1,094,900 | -0.04(-0.10%) |
May 25, 2007 | 42.19 | 42.29 | 41.90 | 42.09 | 983,900 | -0.04(-0.09%) |
May 24, 2007 | 42.58 | 42.72 | 42.06 | 42.13 | 1,450,300 | -0.28(-0.66%) |
May 23, 2007 | 42.57 | 42.74 | 42.35 | 42.41 | 1,448,617 | -0.16(-0.38%) |
May 22, 2007 | 42.73 | 42.86 | 42.49 | 42.57 | 1,685,200 | -0.33(-0.77%) |
May 21, 2007 | 42.80 | 43.00 | 42.47 | 42.90 | 2,085,200 | +0.04(+0.09%) |
May 18, 2007 | 42.86 | 42.90 | 42.61 | 42.86 | 1,710,500 | +0.21(+0.49%) |
May 17, 2007 | 42.67 | 42.73 | 42.42 | 42.65 | 977,000 | -0.05(-0.12%) |
May 16, 2007 | 42.33 | 42.70 | 42.31 | 42.70 | 1,671,400 | +0.43(+1.02%) |
May 15, 2007 | 42.21 | 42.62 | 42.14 | 42.27 | 1,883,600 | +0.14(+0.33%) |
May 14, 2007 | 42.36 | 42.58 | 41.93 | 42.13 | 1,272,800 | -0.23(-0.54%) |
May 11, 2007 | 42.23 | 42.50 | 42.03 | 42.36 | 1,328,500 | +0.22(+0.52%) |
May 10, 2007 | 42.62 | 42.75 | 42.14 | 42.14 | 1,934,885 | -0.71(-1.66%) |
May 09, 2007 | 42.40 | 43.00 | 42.40 | 42.85 | 2,149,300 | +0.25(+0.59%) |
May 08, 2007 | 42.63 | 42.72 | 42.38 | 42.60 | 1,568,700 | -0.14(-0.33%) |
May 07, 2007 | 42.60 | 43.02 | 42.52 | 42.74 | 1,735,594 | +0.29(+0.68%) |
May 04, 2007 | 42.50 | 42.62 | 42.29 | 42.45 | 1,137,800 | +0.02(+0.05%) |
May 03, 2007 | 42.21 | 42.47 | 42.13 | 42.43 | 1,318,368 | +0.26(+0.62%) |
May 02, 2007 | 42.01 | 42.41 | 41.99 | 42.17 | 1,808,046 | +0.14(+0.33%) |
May 01, 2007 | 41.98 | 42.14 | 41.70 | 42.03 | 2,897,750 | +0.41(+0.99%) |
Apr 30, 2007 | 42.20 | 42.24 | 41.62 | 41.62 | 1,884,102 | -0.46(-1.09%) |
Apr 27, 2007 | 41.73 | 42.14 | 41.61 | 42.08 | 1,421,800 | +0.20(+0.48%) |
Apr 26, 2007 | 42.00 | 42.16 | 41.74 | 41.88 | 1,781,608 | -0.11(-0.26%) |
Apr 25, 2007 | 41.77 | 41.99 | 41.44 | 41.99 | 1,315,800 | +0.47(+1.13%) |
Apr 24, 2007 | 41.77 | 41.85 | 41.28 | 41.52 | 1,533,803 | -0.25(-0.60%) |
Apr 23, 2007 | 42.01 | 42.15 | 41.71 | 41.77 | 1,691,391 | -0.24(-0.57%) |
Apr 20, 2007 | 42.12 | 42.20 | 41.70 | 42.01 | 3,565,700 | +0.15(+0.36%) |
Apr 19, 2007 | 41.01 | 41.96 | 40.90 | 41.86 | 3,677,400 | +0.81(+1.97%) |
Apr 18, 2007 | 40.48 | 41.20 | 40.48 | 41.05 | 2,381,500 | +0.49(+1.21%) |
Apr 17, 2007 | 40.65 | 40.80 | 40.48 | 40.56 | 1,579,800 | -0.17(-0.42%) |
Apr 16, 2007 | 40.15 | 41.00 | 40.06 | 40.73 | 2,096,100 | +0.82(+2.05%) |
Apr 13, 2007 | 39.86 | 40.03 | 39.35 | 39.91 | 1,809,940 | +0.31(+0.78%) |
Apr 12, 2007 | 39.67 | 39.75 | 39.13 | 39.60 | 2,025,032 | -0.19(-0.48%) |
Apr 11, 2007 | 40.50 | 40.55 | 39.79 | 39.79 | 1,920,922 | -0.94(-2.31%) |
Apr 10, 2007 | 40.48 | 40.76 | 40.41 | 40.73 | 1,798,400 | +0.32(+0.79%) |
Apr 09, 2007 | 40.80 | 40.80 | 40.32 | 40.41 | 1,695,500 | -0.39(-0.96%) |
Apr 05, 2007 | 40.59 | 40.90 | 40.45 | 40.80 | 1,257,400 | +0.05(+0.12%) |
Apr 04, 2007 | 40.99 | 41.00 | 40.66 | 40.75 | 1,225,500 | -0.21(-0.51%) |
Apr 03, 2007 | 40.43 | 41.03 | 40.00 | 40.96 | 1,707,905 | +0.69(+1.71%) |
Apr 02, 2007 | 40.64 | 40.75 | 39.96 | 40.27 | 3,250,100 | -0.75(-1.83%) |
Mar 30, 2007 | 41.36 | 41.52 | 40.77 | 41.02 | 2,287,400 | -0.34(-0.82%) |
Mar 29, 2007 | 41.20 | 41.40 | 40.88 | 41.36 | 2,505,920 | +0.53(+1.30%) |
Mar 28, 2007 | 41.39 | 41.39 | 40.77 | 40.83 | 1,653,400 | -0.65(-1.57%) |
Mar 27, 2007 | 41.63 | 41.68 | 41.39 | 41.48 | 1,078,800 | -0.33(-0.79%) |
Mar 26, 2007 | 41.98 | 42.05 | 41.26 | 41.81 | 1,640,600 | -0.17(-0.40%) |
Mar 23, 2007 | 41.90 | 42.28 | 41.80 | 41.98 | 814,800 | +0.03(+0.07%) |
Mar 22, 2007 | 42.34 | 42.43 | 41.83 | 41.95 | 1,573,176 | -0.40(-0.94%) |
Mar 21, 2007 | 41.31 | 42.38 | 41.09 | 42.35 | 2,025,800 | +1.01(+2.44%) |
Mar 20, 2007 | 41.09 | 41.37 | 40.97 | 41.34 | 836,500 | +0.30(+0.73%) |
Mar 19, 2007 | 40.85 | 41.15 | 40.72 | 41.04 | 1,164,500 | +0.49(+1.21%) |
Mar 16, 2007 | 40.83 | 40.98 | 40.43 | 40.55 | 2,334,300 | -0.13(-0.32%) |
Mar 15, 2007 | 40.46 | 40.92 | 40.34 | 40.68 | 1,277,200 | +0.25(+0.62%) |
Mar 14, 2007 | 40.43 | 40.59 | 39.54 | 40.43 | 2,319,900 | +0.15(+0.37%) |
Mar 13, 2007 | 41.38 | 41.19 | 40.19 | 40.28 | 2,226,700 | -1.10(-2.66%) |
Mar 12, 2007 | 41.26 | 41.50 | 41.19 | 41.38 | 1,026,500 | -0.13(-0.31%) |
Mar 09, 2007 | 41.84 | 41.84 | 41.39 | 41.51 | 1,309,000 | -0.06(-0.14%) |
Mar 08, 2007 | 41.57 | 41.77 | 41.32 | 41.57 | 1,020,500 | +0.30(+0.73%) |
Mar 07, 2007 | 41.56 | 41.65 | 41.24 | 41.27 | 953,100 | -0.38(-0.91%) |
Mar 06, 2007 | 41.15 | 41.69 | 41.00 | 41.65 | 1,353,268 | +0.80(+1.96%) |
Mar 05, 2007 | 41.49 | 41.55 | 40.81 | 40.85 | 2,011,905 | -0.74(-1.78%) |
Mar 02, 2007 | 41.85 | 42.27 | 41.59 | 41.59 | 2,486,400 | -0.49(-1.16%) |
Mar 01, 2007 | 41.00 | 42.35 | 41.00 | 42.08 | 2,224,629 | -0.37(-0.87%) |
Feb 28, 2007 | 42.40 | 42.89 | 42.10 | 42.45 | 1,706,200 | +0.05(+0.12%) |
Feb 27, 2007 | 43.47 | 43.62 | 42.32 | 42.40 | 2,083,200 | -1.22(-2.80%) |
Feb 26, 2007 | 43.79 | 43.94 | 43.35 | 43.62 | 1,045,939 | -0.14(-0.32%) |
Feb 23, 2007 | 44.09 | 44.09 | 43.47 | 43.76 | 1,024,200 | -0.19(-0.43%) |
Feb 22, 2007 | 44.05 | 44.19 | 43.76 | 43.95 | 1,002,800 | -0.06(-0.14%) |
Feb 21, 2007 | 43.86 | 44.08 | 43.84 | 44.01 | 1,193,200 | -0.10(-0.23%) |
Feb 20, 2007 | 43.86 | 44.17 | 43.63 | 44.11 | 1,360,600 | +0.27(+0.62%) |
Feb 16, 2007 | 43.75 | 44.08 | 43.70 | 43.84 | 1,391,300 | +0.09(+0.21%) |
Feb 15, 2007 | 43.85 | 43.99 | 43.69 | 43.75 | 1,499,700 | -0.05(-0.11%) |
Feb 14, 2007 | 43.62 | 43.98 | 43.43 | 43.80 | 1,374,920 | +0.20(+0.46%) |
Feb 13, 2007 | 43.19 | 43.60 | 42.94 | 43.60 | 1,659,677 | +0.50(+1.16%) |
Feb 12, 2007 | 42.91 | 43.21 | 42.82 | 43.10 | 1,401,652 | +0.29(+0.68%) |
Feb 09, 2007 | 42.96 | 43.11 | 42.70 | 42.81 | 1,602,800 | -0.04(-0.09%) |
Feb 08, 2007 | 42.78 | 42.98 | 42.60 | 42.85 | 1,070,300 | -0.03(-0.07%) |
Feb 07, 2007 | 42.76 | 42.98 | 42.75 | 42.88 | 1,031,200 | +0.05(+0.12%) |
Feb 06, 2007 | 42.72 | 43.00 | 42.68 | 42.83 | 1,164,400 | +0.19(+0.45%) |
Feb 05, 2007 | 42.48 | 42.78 | 42.39 | 42.64 | 1,937,500 | +0.13(+0.31%) |
Feb 02, 2007 | 42.75 | 42.85 | 42.47 | 42.51 | 1,829,900 | -0.12(-0.28%) |
Feb 01, 2007 | 42.72 | 42.81 | 42.37 | 42.63 | 2,221,600 | +0.37(+0.88%) |
Jan 31, 2007 | 42.24 | 42.33 | 41.97 | 42.26 | 1,639,600 | +0.10(+0.24%) |
Jan 30, 2007 | 42.12 | 42.21 | 41.94 | 42.16 | 1,123,400 | +0.11(+0.26%) |
Jan 29, 2007 | 42.25 | 42.34 | 41.97 | 42.05 | 1,419,300 | -0.14(-0.33%) |
Jan 26, 2007 | 42.13 | 42.33 | 41.92 | 42.19 | 1,230,400 | -0.02(-0.05%) |
Jan 25, 2007 | 43.11 | 43.11 | 42.18 | 42.21 | 1,595,300 | -0.79(-1.84%) |
Jan 24, 2007 | 42.77 | 43.00 | 42.71 | 43.00 | 992,200 | +0.22(+0.51%) |
Jan 23, 2007 | 42.82 | 42.90 | 42.55 | 42.78 | 854,300 | +0.03(+0.07%) |
Jan 22, 2007 | 42.64 | 42.91 | 42.51 | 42.75 | 1,102,400 | -0.02(-0.05%) |
Jan 19, 2007 | 43.38 | 43.40 | 42.62 | 42.77 | 1,553,200 | -0.41(-0.95%) |
Jan 18, 2007 | 43.00 | 43.59 | 42.75 | 43.18 | 1,695,000 | +0.44(+1.03%) |
Jan 17, 2007 | 42.94 | 42.98 | 42.51 | 42.74 | 1,659,300 | -0.08(-0.19%) |
Jan 16, 2007 | 42.64 | 42.85 | 42.50 | 42.82 | 1,395,500 | +0.20(+0.47%) |
Jan 12, 2007 | 42.95 | 42.95 | 42.49 | 42.62 | 1,338,300 | -0.36(-0.84%) |
Jan 11, 2007 | 42.78 | 43.09 | 42.61 | 42.98 | 1,471,000 | +0.35(+0.82%) |
Jan 10, 2007 | 42.51 | 42.70 | 42.40 | 42.63 | 1,385,800 | -0.20(-0.47%) |
Jan 09, 2007 | 42.90 | 43.16 | 42.58 | 42.83 | 1,536,000 | -0.08(-0.19%) |
Jan 08, 2007 | 43.00 | 43.06 | 42.49 | 42.91 | 1,156,900 | -0.17(-0.39%) |
Jan 05, 2007 | 43.66 | 43.66 | 42.99 | 43.08 | 1,529,100 | -0.58(-1.33%) |
Jan 04, 2007 | 43.86 | 43.97 | 43.30 | 43.66 | 1,855,100 | -0.34(-0.77%) |
Jan 03, 2007 | 43.68 | 44.30 | 43.63 | 44.00 | 1,810,400 | +0.07(+0.16%) |
Dec 29, 2006 | 44.19 | 44.27 | 43.81 | 43.93 | 1,180,700 | -0.34(-0.77%) |
Dec 28, 2006 | 44.49 | 44.68 | 44.25 | 44.27 | 812,700 | -0.36(-0.81%) |
Dec 27, 2006 | 44.26 | 44.74 | 44.26 | 44.63 | 1,333,300 | +0.37(+0.84%) |
Dec 26, 2006 | 43.95 | 44.31 | 43.90 | 44.26 | 689,900 | +0.28(+0.64%) |
Dec 22, 2006 | 44.12 | 44.25 | 43.95 | 43.98 | 677,500 | -0.20(-0.45%) |
Dec 21, 2006 | 44.23 | 44.36 | 44.08 | 44.18 | 1,693,000 | -0.09(-0.20%) |
Dec 20, 2006 | 44.30 | 44.38 | 44.13 | 44.27 | 1,279,200 | -0.05(-0.11%) |
Dec 19, 2006 | 44.15 | 44.32 | 44.02 | 44.32 | 1,088,100 | +0.14(+0.32%) |
Dec 18, 2006 | 44.21 | 44.35 | 43.99 | 44.18 | 887,000 | +0.02(+0.05%) |
Dec 15, 2006 | 44.23 | 44.50 | 44.08 | 44.16 | 2,816,900 | +0.00(+0.00%) |
Dec 14, 2006 | 43.83 | 44.19 | 43.79 | 44.16 | 992,200 | +0.26(+0.59%) |
Dec 13, 2006 | 43.70 | 43.96 | 43.49 | 43.90 | 1,809,000 | -0.19(-0.43%) |
Dec 12, 2006 | 43.75 | 44.21 | 43.73 | 44.09 | 1,263,200 | +0.22(+0.50%) |
Dec 11, 2006 | 43.80 | 44.10 | 43.74 | 43.87 | 1,078,600 | +0.00(+0.00%) |
Dec 08, 2006 | 43.60 | 43.99 | 43.51 | 43.87 | 1,187,500 | +0.24(+0.55%) |
Dec 07, 2006 | 43.74 | 44.00 | 43.61 | 43.63 | 817,700 | -0.10(-0.23%) |
Dec 06, 2006 | 43.64 | 43.75 | 43.53 | 43.73 | 899,900 | +0.13(+0.30%) |
Dec 05, 2006 | 43.55 | 43.72 | 43.43 | 43.60 | 1,185,400 | -0.03(-0.07%) |
Dec 04, 2006 | 43.40 | 43.74 | 43.25 | 43.63 | 1,332,300 | +0.45(+1.04%) |
Dec 01, 2006 | 42.79 | 43.21 | 42.74 | 43.18 | 1,800,400 | +0.17(+0.40%) |
Nov 30, 2006 | 42.91 | 43.02 | 42.48 | 43.01 | 1,643,100 | -0.03(-0.07%) |
Nov 29, 2006 | 42.78 | 43.05 | 42.66 | 43.04 | 657,200 | +0.43(+1.01%) |
Nov 28, 2006 | 42.65 | 42.95 | 42.51 | 42.61 | 788,000 | -0.02(-0.05%) |
Nov 27, 2006 | 43.05 | 43.11 | 42.63 | 42.63 | 1,426,100 | -0.54(-1.25%) |
Nov 24, 2006 | 43.14 | 43.42 | 43.10 | 43.17 | 285,900 | -0.22(-0.51%) |
Nov 22, 2006 | 43.39 | 43.62 | 43.26 | 43.39 | 558,900 | +0.00(+0.00%) |
Nov 21, 2006 | 43.65 | 43.67 | 43.37 | 43.39 | 711,600 | -0.33(-0.75%) |
Nov 20, 2006 | 43.68 | 43.83 | 43.57 | 43.72 | 644,200 | -0.05(-0.11%) |
Nov 17, 2006 | 43.75 | 43.91 | 43.62 | 43.77 | 993,700 | -0.15(-0.34%) |
Nov 16, 2006 | 43.74 | 43.96 | 43.69 | 43.92 | 1,090,400 | +0.35(+0.80%) |
Nov 15, 2006 | 43.30 | 43.76 | 43.27 | 43.57 | 1,515,400 | +0.15(+0.35%) |
Nov 14, 2006 | 43.31 | 43.49 | 42.82 | 43.42 | 1,187,300 | +0.21(+0.49%) |
Nov 13, 2006 | 43.04 | 43.30 | 42.99 | 43.21 | 753,800 | +0.15(+0.35%) |
Nov 10, 2006 | 43.20 | 43.23 | 42.86 | 43.06 | 605,300 | +0.00(+0.00%) |
Nov 09, 2006 | 43.17 | 43.23 | 42.94 | 43.06 | 1,007,000 | -0.11(-0.25%) |
Nov 08, 2006 | 42.91 | 43.32 | 42.85 | 43.17 | 1,013,200 | +0.19(+0.44%) |
Nov 07, 2006 | 42.98 | 43.27 | 42.90 | 42.98 | 911,400 | -0.02(-0.05%) |
Nov 06, 2006 | 43.00 | 43.26 | 42.92 | 43.00 | 999,700 | +0.21(+0.49%) |
Nov 03, 2006 | 43.04 | 43.27 | 42.50 | 42.79 | 1,206,800 | -0.20(-0.47%) |
Nov 02, 2006 | 43.35 | 43.38 | 42.77 | 42.99 | 1,083,200 | -0.39(-0.90%) |