Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.68 | 31.85 | 30.63 | 31.24 | 3,370,024 | -0.19(-0.60%) |
Oct 30, 2007 | 31.42 | 31.67 | 31.14 | 31.43 | 1,948,031 | -0.03(-0.09%) |
Oct 29, 2007 | 31.63 | 31.83 | 31.43 | 31.46 | 2,119,095 | -0.17(-0.55%) |
Oct 26, 2007 | 31.28 | 31.67 | 30.71 | 31.63 | 2,272,977 | +0.87(+2.83%) |
Oct 25, 2007 | 30.86 | 31.40 | 30.19 | 30.76 | 2,805,888 | +0.00(+0.00%) |
Oct 24, 2007 | 31.23 | 31.23 | 29.88 | 30.76 | 3,149,841 | -0.34(-1.10%) |
Oct 23, 2007 | 31.65 | 32.17 | 30.66 | 31.10 | 2,840,997 | -0.12(-0.39%) |
Oct 22, 2007 | 30.99 | 31.55 | 30.84 | 31.22 | 3,311,160 | +0.08(+0.26%) |
Oct 19, 2007 | 31.70 | 32.26 | 31.14 | 31.14 | 4,216,377 | -0.56(-1.75%) |
Oct 18, 2007 | 32.41 | 32.62 | 31.64 | 31.70 | 3,955,972 | -1.14(-3.48%) |
Oct 17, 2007 | 33.56 | 34.44 | 32.04 | 32.84 | 5,296,990 | -0.66(-1.96%) |
Oct 16, 2007 | 34.52 | 34.75 | 33.10 | 33.50 | 3,994,219 | -1.25(-3.58%) |
Oct 15, 2007 | 35.25 | 35.25 | 34.52 | 34.75 | 1,658,493 | -0.54(-1.52%) |
Oct 12, 2007 | 35.75 | 35.95 | 35.17 | 35.28 | 2,090,734 | -0.44(-1.24%) |
Oct 11, 2007 | 36.36 | 36.48 | 35.58 | 35.72 | 1,408,546 | -0.27(-0.76%) |
Oct 10, 2007 | 36.17 | 36.35 | 35.81 | 36.00 | 1,436,634 | -0.41(-1.14%) |
Oct 09, 2007 | 36.15 | 36.41 | 35.76 | 36.41 | 1,010,096 | +0.41(+1.13%) |
Oct 08, 2007 | 36.35 | 36.41 | 35.86 | 36.00 | 1,278,717 | -0.35(-0.96%) |
Oct 05, 2007 | 36.37 | 36.73 | 36.13 | 36.35 | 1,526,573 | +0.25(+0.69%) |
Oct 04, 2007 | 35.93 | 36.47 | 35.92 | 36.10 | 1,415,269 | +0.17(+0.48%) |
Oct 03, 2007 | 36.03 | 36.39 | 35.82 | 35.93 | 1,958,937 | +0.03(+0.07%) |
Oct 02, 2007 | 35.68 | 36.12 | 35.59 | 35.90 | 1,368,955 | +0.30(+0.85%) |
Oct 01, 2007 | 34.16 | 35.75 | 34.16 | 35.60 | 3,305,035 | +1.28(+3.72%) |
Sep 28, 2007 | 34.91 | 34.95 | 34.24 | 34.32 | 2,216,039 | -0.55(-1.57%) |
Sep 27, 2007 | 35.27 | 35.28 | 34.86 | 34.87 | 1,543,604 | -0.19(-0.55%) |
Sep 26, 2007 | 35.23 | 35.64 | 34.94 | 35.07 | 3,059,122 | +0.06(+0.17%) |
Sep 25, 2007 | 35.19 | 35.23 | 34.85 | 35.01 | 2,862,511 | -0.25(-0.70%) |
Sep 24, 2007 | 35.84 | 35.92 | 35.15 | 35.25 | 1,658,643 | -0.64(-1.79%) |
Sep 21, 2007 | 36.81 | 36.83 | 35.76 | 35.90 | 2,985,467 | -0.64(-1.76%) |
Sep 20, 2007 | 37.27 | 37.28 | 36.35 | 36.54 | 1,443,228 | -0.80(-2.13%) |
Sep 19, 2007 | 37.28 | 37.86 | 37.09 | 37.34 | 1,905,004 | +0.22(+0.60%) |
Sep 18, 2007 | 36.04 | 37.12 | 35.49 | 37.12 | 2,963,506 | +1.41(+3.96%) |
Sep 17, 2007 | 35.69 | 35.96 | 35.50 | 35.70 | 1,691,511 | -0.27(-0.74%) |
Sep 14, 2007 | 35.52 | 36.06 | 35.47 | 35.97 | 1,705,704 | +0.15(+0.41%) |
Sep 13, 2007 | 36.06 | 36.12 | 35.59 | 35.82 | 1,733,492 | +0.12(+0.34%) |
Sep 12, 2007 | 36.06 | 36.06 | 35.56 | 35.70 | 2,362,767 | -0.79(-2.16%) |
Sep 11, 2007 | 35.46 | 36.79 | 35.46 | 36.49 | 2,043,498 | +0.68(+1.91%) |
Sep 10, 2007 | 36.50 | 36.50 | 35.56 | 35.81 | 1,644,001 | -0.49(-1.35%) |
Sep 07, 2007 | 35.99 | 36.70 | 35.64 | 36.30 | 2,361,571 | -0.36(-0.99%) |
Sep 06, 2007 | 37.04 | 37.04 | 36.31 | 36.66 | 1,661,929 | -0.07(-0.20%) |
Sep 05, 2007 | 37.60 | 37.60 | 36.64 | 36.73 | 2,138,367 | -1.04(-2.76%) |
Sep 04, 2007 | 37.30 | 38.01 | 37.20 | 37.78 | 1,331,605 | +0.44(+1.18%) |
Aug 31, 2007 | 37.02 | 37.92 | 37.02 | 37.34 | 2,221,135 | +0.33(+0.89%) |
Aug 30, 2007 | 37.44 | 37.62 | 36.81 | 37.01 | 1,876,319 | -0.78(-2.07%) |
Aug 29, 2007 | 37.56 | 37.88 | 36.86 | 37.79 | 2,467,347 | +0.35(+0.93%) |
Aug 28, 2007 | 38.21 | 38.29 | 37.30 | 37.44 | 2,145,837 | -1.15(-2.98%) |
Aug 27, 2007 | 39.06 | 39.16 | 38.44 | 38.59 | 1,360,290 | -0.68(-1.72%) |
Aug 24, 2007 | 38.90 | 39.37 | 38.22 | 39.27 | 1,844,945 | +0.33(+0.86%) |
Aug 23, 2007 | 39.83 | 39.83 | 38.43 | 38.94 | 3,220,474 | -0.53(-1.34%) |
Aug 22, 2007 | 39.49 | 39.79 | 38.83 | 39.46 | 3,601,744 | +0.27(+0.68%) |
Aug 21, 2007 | 38.29 | 39.47 | 38.21 | 39.20 | 2,057,256 | +0.56(+1.44%) |
Aug 20, 2007 | 39.18 | 39.80 | 38.05 | 38.64 | 2,950,333 | -0.54(-1.38%) |
Aug 17, 2007 | 38.72 | 39.66 | 37.63 | 39.18 | 4,438,055 | +1.75(+4.69%) |
Aug 16, 2007 | 34.54 | 37.63 | 34.26 | 37.43 | 4,207,114 | +2.80(+8.10%) |
Aug 15, 2007 | 34.81 | 36.04 | 34.56 | 34.63 | 1,880,054 | -0.37(-1.07%) |
Aug 14, 2007 | 35.57 | 35.74 | 34.81 | 35.00 | 1,737,675 | -0.65(-1.82%) |
Aug 13, 2007 | 36.47 | 36.70 | 35.56 | 35.65 | 2,803,348 | -0.25(-0.71%) |
Aug 10, 2007 | 35.36 | 36.51 | 34.63 | 35.90 | 3,036,413 | +0.25(+0.71%) |
Aug 09, 2007 | 36.89 | 37.15 | 35.22 | 35.65 | 3,450,327 | -1.83(-4.89%) |
Aug 08, 2007 | 36.48 | 37.86 | 36.29 | 37.48 | 3,740,273 | +1.13(+3.11%) |
Aug 07, 2007 | 35.73 | 36.80 | 35.51 | 36.35 | 2,874,657 | +0.32(+0.89%) |
Aug 06, 2007 | 34.79 | 36.10 | 33.79 | 36.03 | 3,978,678 | +2.15(+6.34%) |
Aug 03, 2007 | 34.30 | 35.43 | 33.86 | 33.88 | 2,968,490 | -1.55(-4.36%) |
Aug 02, 2007 | 35.31 | 35.92 | 35.11 | 35.43 | 2,192,087 | +0.35(+0.99%) |
Aug 01, 2007 | 34.97 | 35.16 | 34.26 | 35.08 | 4,916,249 | -0.17(-0.47%) |
Jul 31, 2007 | 35.48 | 36.65 | 35.14 | 35.25 | 2,817,255 | -0.74(-2.05%) |
Jul 30, 2007 | 35.61 | 36.20 | 35.19 | 35.98 | 2,260,726 | +0.52(+1.45%) |
Jul 27, 2007 | 35.83 | 36.09 | 35.31 | 35.47 | 3,135,400 | -0.33(-0.92%) |
Jul 26, 2007 | 35.99 | 36.51 | 35.21 | 35.80 | 3,934,181 | -1.08(-2.92%) |
Jul 25, 2007 | 36.80 | 37.16 | 36.20 | 36.87 | 2,310,950 | +0.40(+1.10%) |
Jul 24, 2007 | 37.52 | 37.58 | 36.33 | 36.47 | 2,407,629 | -1.14(-3.04%) |
Jul 23, 2007 | 38.08 | 38.08 | 37.52 | 37.62 | 1,966,415 | -0.05(-0.14%) |
Jul 20, 2007 | 38.10 | 38.35 | 37.40 | 37.67 | 2,495,882 | -0.47(-1.23%) |
Jul 19, 2007 | 39.22 | 39.48 | 37.66 | 38.14 | 3,706,586 | -1.05(-2.68%) |
Jul 18, 2007 | 39.94 | 40.29 | 38.44 | 39.19 | 4,305,175 | -1.61(-3.95%) |
Jul 17, 2007 | 40.72 | 40.92 | 40.41 | 40.80 | 2,011,227 | +0.13(+0.31%) |
Jul 16, 2007 | 40.34 | 40.72 | 40.19 | 40.68 | 1,581,253 | +0.34(+0.85%) |
Jul 13, 2007 | 40.12 | 40.66 | 40.12 | 40.33 | 1,755,454 | +0.02(+0.05%) |
Jul 12, 2007 | 39.65 | 40.35 | 39.38 | 40.31 | 1,751,278 | +0.94(+2.38%) |
Jul 11, 2007 | 39.24 | 39.48 | 39.04 | 39.38 | 1,348,637 | +0.15(+0.38%) |
Jul 10, 2007 | 39.75 | 39.81 | 39.23 | 39.23 | 2,199,125 | -0.97(-2.41%) |
Jul 09, 2007 | 40.69 | 40.72 | 40.07 | 40.20 | 1,571,990 | -0.52(-1.27%) |
Jul 06, 2007 | 40.78 | 40.79 | 40.47 | 40.72 | 1,059,099 | -0.11(-0.28%) |
Jul 05, 2007 | 40.82 | 41.02 | 40.60 | 40.83 | 973,044 | +0.03(+0.08%) |
Jul 03, 2007 | 40.76 | 41.06 | 40.65 | 40.80 | 618,218 | +0.04(+0.10%) |
Jul 02, 2007 | 40.04 | 40.78 | 40.04 | 40.76 | 1,615,914 | +0.95(+2.39%) |
Jun 29, 2007 | 40.27 | 40.40 | 39.52 | 39.81 | 2,060,858 | -0.46(-1.15%) |
Jun 28, 2007 | 40.50 | 40.56 | 39.92 | 40.27 | 1,067,316 | -0.14(-0.35%) |
Jun 27, 2007 | 39.41 | 40.43 | 39.41 | 40.41 | 1,319,056 | +0.41(+1.04%) |
Jun 26, 2007 | 40.04 | 40.38 | 39.85 | 39.99 | 1,647,139 | -0.05(-0.12%) |
Jun 25, 2007 | 40.17 | 40.62 | 39.85 | 40.04 | 1,846,289 | -0.13(-0.32%) |
Jun 22, 2007 | 40.58 | 40.70 | 40.01 | 40.17 | 2,318,017 | -0.74(-1.82%) |
Jun 21, 2007 | 40.98 | 41.04 | 40.56 | 40.91 | 1,586,183 | -0.07(-0.18%) |
Jun 20, 2007 | 41.71 | 41.71 | 40.98 | 40.98 | 1,458,446 | -0.68(-1.64%) |
Jun 19, 2007 | 41.44 | 41.72 | 41.33 | 41.67 | 1,062,386 | +0.23(+0.55%) |
Jun 18, 2007 | 41.50 | 41.61 | 41.31 | 41.44 | 1,186,388 | -0.09(-0.23%) |
Jun 15, 2007 | 41.47 | 41.87 | 41.45 | 41.53 | 1,456,504 | +0.37(+0.89%) |
Jun 14, 2007 | 41.26 | 41.48 | 41.16 | 41.16 | 988,881 | -0.09(-0.23%) |
Jun 13, 2007 | 41.00 | 41.27 | 40.90 | 41.26 | 2,332,887 | -0.04(-0.10%) |
Jun 12, 2007 | 42.12 | 42.12 | 41.29 | 41.30 | 1,775,324 | -0.82(-1.95%) |
Jun 11, 2007 | 41.68 | 42.26 | 41.67 | 42.12 | 1,176,826 | +0.35(+0.83%) |
Jun 08, 2007 | 41.41 | 41.77 | 41.27 | 41.77 | 1,547,584 | +0.42(+1.02%) |
Jun 07, 2007 | 41.53 | 41.90 | 41.35 | 41.35 | 2,162,869 | -0.50(-1.18%) |
Jun 06, 2007 | 42.10 | 42.10 | 41.71 | 41.85 | 1,398,985 | -0.25(-0.59%) |
Jun 05, 2007 | 42.37 | 42.38 | 42.06 | 42.09 | 1,432,304 | -0.35(-0.82%) |
Jun 04, 2007 | 42.36 | 42.60 | 42.36 | 42.44 | 877,727 | -0.21(-0.49%) |
Jun 01, 2007 | 42.05 | 42.65 | 42.05 | 42.65 | 1,200,133 | +0.60(+1.42%) |
May 31, 2007 | 42.32 | 42.40 | 42.02 | 42.05 | 1,801,171 | -0.17(-0.41%) |
May 30, 2007 | 41.79 | 42.31 | 41.70 | 42.23 | 1,067,471 | +0.18(+0.43%) |
May 29, 2007 | 42.00 | 42.17 | 41.90 | 42.05 | 940,326 | +0.13(+0.30%) |
May 25, 2007 | 41.97 | 42.11 | 41.63 | 41.92 | 1,021,599 | +0.04(+0.10%) |
May 24, 2007 | 42.28 | 42.57 | 41.81 | 41.88 | 1,166,086 | -0.58(-1.36%) |
May 23, 2007 | 42.50 | 42.76 | 42.37 | 42.46 | 1,612,699 | +0.03(+0.08%) |
May 22, 2007 | 42.30 | 42.62 | 42.01 | 42.42 | 1,708,094 | +0.13(+0.30%) |
May 21, 2007 | 42.34 | 42.47 | 42.16 | 42.30 | 1,204,167 | -0.16(-0.38%) |
May 18, 2007 | 42.62 | 42.67 | 42.34 | 42.46 | 1,261,686 | +0.11(+0.25%) |
May 17, 2007 | 42.30 | 42.61 | 42.30 | 42.35 | 1,661,780 | +0.06(+0.14%) |
May 16, 2007 | 41.71 | 42.36 | 41.61 | 42.29 | 2,000,008 | +0.83(+2.00%) |
May 15, 2007 | 41.35 | 41.85 | 41.35 | 41.46 | 1,498,187 | +0.11(+0.28%) |
May 14, 2007 | 41.80 | 41.86 | 41.32 | 41.35 | 1,459,641 | -0.46(-1.09%) |
May 11, 2007 | 41.72 | 41.93 | 41.57 | 41.80 | 1,879,126 | +0.31(+0.74%) |
May 10, 2007 | 42.45 | 42.11 | 41.49 | 41.49 | 1,366,714 | -0.72(-1.71%) |
May 09, 2007 | 41.88 | 42.38 | 41.55 | 42.22 | 1,166,070 | +0.21(+0.51%) |
May 08, 2007 | 42.37 | 42.16 | 41.73 | 42.00 | 752,679 | -0.05(-0.11%) |
May 07, 2007 | 41.91 | 42.18 | 41.83 | 42.05 | 829,620 | +0.23(+0.54%) |
May 04, 2007 | 41.69 | 41.99 | 41.60 | 41.82 | 605,967 | +0.13(+0.31%) |
May 03, 2007 | 41.73 | 41.93 | 41.55 | 41.69 | 1,466,364 | -0.03(-0.08%) |
May 02, 2007 | 41.47 | 41.81 | 41.41 | 41.73 | 859,649 | +0.22(+0.53%) |
May 01, 2007 | 41.51 | 41.66 | 41.11 | 41.51 | 1,546,742 | +0.07(+0.16%) |
Apr 30, 2007 | 42.01 | 42.09 | 41.44 | 41.44 | 1,834,935 | -0.60(-1.43%) |
Apr 27, 2007 | 42.09 | 42.20 | 41.88 | 42.04 | 1,351,810 | -0.04(-0.10%) |
Apr 26, 2007 | 42.17 | 42.36 | 41.96 | 42.08 | 1,226,427 | -0.19(-0.44%) |
Apr 25, 2007 | 41.93 | 42.36 | 41.78 | 42.27 | 1,888,615 | +0.44(+1.06%) |
Apr 24, 2007 | 42.12 | 42.17 | 41.71 | 41.83 | 1,429,540 | -0.22(-0.53%) |
Apr 23, 2007 | 42.48 | 42.53 | 42.05 | 42.05 | 1,317,113 | -0.43(-1.01%) |
Apr 20, 2007 | 42.53 | 42.60 | 42.29 | 42.48 | 1,515,816 | +0.20(+0.47%) |
Apr 19, 2007 | 41.97 | 42.37 | 41.42 | 42.28 | 2,674,141 | +0.23(+0.54%) |
Apr 18, 2007 | 41.87 | 42.68 | 41.73 | 42.05 | 2,516,532 | +0.17(+0.42%) |
Apr 17, 2007 | 41.23 | 42.24 | 40.99 | 41.87 | 3,337,093 | +1.17(+2.88%) |
Apr 16, 2007 | 40.16 | 40.85 | 39.97 | 40.70 | 1,682,343 | +0.88(+2.20%) |
Apr 13, 2007 | 39.68 | 39.99 | 39.34 | 39.83 | 1,204,764 | +0.04(+0.10%) |
Apr 12, 2007 | 39.70 | 39.83 | 39.38 | 39.79 | 1,400,479 | +0.09(+0.22%) |
Apr 11, 2007 | 40.09 | 40.12 | 39.58 | 39.70 | 1,374,825 | -0.38(-0.95%) |
Apr 10, 2007 | 39.77 | 40.09 | 39.70 | 40.08 | 696,952 | +0.31(+0.77%) |
Apr 09, 2007 | 39.91 | 40.11 | 39.75 | 39.77 | 1,066,270 | -0.13(-0.32%) |
Apr 05, 2007 | 39.54 | 39.93 | 39.46 | 39.90 | 961,839 | +0.24(+0.61%) |
Apr 04, 2007 | 39.63 | 39.82 | 39.50 | 39.66 | 1,006,659 | -0.02(-0.05%) |
Apr 03, 2007 | 39.26 | 39.79 | 39.18 | 39.68 | 1,415,867 | +0.51(+1.30%) |
Apr 02, 2007 | 39.57 | 39.57 | 38.94 | 39.17 | 1,644,898 | -0.40(-1.01%) |
Mar 30, 2007 | 39.87 | 39.99 | 39.22 | 39.57 | 2,406,312 | -0.31(-0.79%) |
Mar 29, 2007 | 39.79 | 40.29 | 39.67 | 39.89 | 1,130,662 | +0.46(+1.15%) |
Mar 28, 2007 | 39.99 | 39.99 | 39.39 | 39.43 | 2,109,981 | -0.64(-1.59%) |
Mar 27, 2007 | 40.23 | 40.30 | 39.97 | 40.07 | 897,149 | -0.39(-0.98%) |
Mar 26, 2007 | 40.39 | 40.47 | 39.90 | 40.46 | 793,913 | -0.10(-0.25%) |
Mar 23, 2007 | 40.57 | 40.81 | 40.48 | 40.56 | 809,152 | -0.01(-0.02%) |
Mar 22, 2007 | 40.82 | 40.83 | 40.39 | 40.57 | 1,107,056 | -0.19(-0.48%) |
Mar 21, 2007 | 40.03 | 40.90 | 39.83 | 40.76 | 1,875,303 | +0.73(+1.82%) |
Mar 20, 2007 | 39.67 | 40.12 | 39.60 | 40.03 | 881,312 | +0.33(+0.83%) |
Mar 19, 2007 | 39.58 | 39.83 | 39.42 | 39.71 | 994,857 | +0.44(+1.11%) |
Mar 16, 2007 | 39.39 | 39.69 | 39.14 | 39.27 | 1,558,843 | -0.04(-0.10%) |
Mar 15, 2007 | 38.88 | 39.56 | 38.86 | 39.31 | 1,231,202 | +0.43(+1.10%) |
Mar 14, 2007 | 39.15 | 39.16 | 38.00 | 38.88 | 1,932,928 | +0.31(+0.80%) |
Mar 13, 2007 | 40.15 | 39.69 | 38.57 | 38.57 | 2,873,716 | -1.58(-3.93%) |
Mar 12, 2007 | 40.05 | 40.21 | 39.99 | 40.15 | 1,540,317 | -0.12(-0.30%) |
Mar 09, 2007 | 40.07 | 40.32 | 39.98 | 40.27 | 1,830,005 | +0.37(+0.92%) |
Mar 08, 2007 | 39.93 | 40.27 | 39.83 | 39.91 | 1,209,545 | +0.21(+0.54%) |
Mar 07, 2007 | 39.94 | 39.98 | 39.66 | 39.69 | 1,429,014 | -0.37(-0.92%) |
Mar 06, 2007 | 39.56 | 40.15 | 39.27 | 40.06 | 2,577,156 | +0.88(+2.24%) |
Mar 05, 2007 | 40.09 | 41.17 | 39.16 | 39.18 | 2,202,161 | -0.91(-2.27%) |
Mar 02, 2007 | 40.09 | 40.48 | 39.98 | 40.09 | 1,456,803 | -0.15(-0.38%) |
Mar 01, 2007 | 40.13 | 40.56 | 39.60 | 40.25 | 2,535,075 | -0.17(-0.43%) |
Feb 28, 2007 | 40.67 | 40.94 | 40.42 | 40.42 | 3,190,594 | -0.15(-0.36%) |
Feb 27, 2007 | 41.42 | 41.66 | 40.09 | 40.57 | 2,195,139 | -1.35(-3.21%) |
Feb 26, 2007 | 42.07 | 42.17 | 41.70 | 41.91 | 1,256,824 | -0.25(-0.60%) |
Feb 23, 2007 | 42.32 | 42.35 | 41.99 | 42.17 | 1,204,914 | +0.02(+0.05%) |
Feb 22, 2007 | 42.10 | 42.36 | 41.96 | 42.15 | 1,289,026 | -0.15(-0.35%) |
Feb 21, 2007 | 42.18 | 42.43 | 42.11 | 42.30 | 1,724,379 | +0.04(+0.09%) |
Feb 20, 2007 | 41.56 | 42.34 | 41.49 | 42.26 | 1,645,944 | +0.70(+1.69%) |
Feb 16, 2007 | 41.37 | 41.79 | 41.37 | 41.55 | 1,241,517 | +0.19(+0.45%) |
Feb 15, 2007 | 41.18 | 41.50 | 41.18 | 41.37 | 986,789 | +0.07(+0.16%) |
Feb 14, 2007 | 41.04 | 41.58 | 40.93 | 41.30 | 1,086,799 | +0.31(+0.75%) |
Feb 13, 2007 | 40.54 | 41.05 | 40.54 | 40.99 | 731,452 | +0.41(+1.02%) |
Feb 12, 2007 | 40.52 | 40.74 | 40.47 | 40.58 | 632,975 | -0.04(-0.10%) |
Feb 09, 2007 | 40.87 | 41.01 | 40.46 | 40.62 | 997,994 | -0.14(-0.34%) |
Feb 08, 2007 | 40.68 | 40.87 | 40.61 | 40.76 | 893,264 | -0.15(-0.38%) |
Feb 07, 2007 | 40.68 | 41.10 | 40.68 | 40.91 | 794,959 | +0.17(+0.41%) |
Feb 06, 2007 | 40.21 | 40.89 | 40.16 | 40.74 | 1,257,652 | +0.53(+1.31%) |
Feb 05, 2007 | 40.31 | 40.65 | 40.20 | 40.21 | 1,218,360 | -0.27(-0.66%) |
Feb 02, 2007 | 40.06 | 40.52 | 40.03 | 40.48 | 1,377,172 | +0.33(+0.83%) |
Feb 01, 2007 | 39.63 | 40.17 | 39.63 | 40.15 | 1,260,042 | +0.46(+1.15%) |
Jan 31, 2007 | 39.47 | 39.83 | 39.30 | 39.69 | 985,743 | +0.25(+0.65%) |
Jan 30, 2007 | 39.08 | 39.50 | 38.89 | 39.44 | 922,099 | +0.29(+0.74%) |
Jan 29, 2007 | 39.08 | 39.39 | 39.08 | 39.15 | 861,442 | -0.10(-0.26%) |
Jan 26, 2007 | 39.32 | 39.35 | 39.02 | 39.25 | 857,408 | +0.03(+0.07%) |
Jan 25, 2007 | 39.67 | 39.77 | 39.19 | 39.22 | 1,133,650 | -0.67(-1.68%) |
Jan 24, 2007 | 39.38 | 39.93 | 39.38 | 39.89 | 1,288,428 | +0.41(+1.05%) |
Jan 23, 2007 | 39.77 | 39.79 | 39.48 | 39.48 | 1,250,929 | -0.14(-0.35%) |
Jan 22, 2007 | 39.69 | 39.80 | 39.54 | 39.62 | 1,293,807 | -0.27(-0.69%) |
Jan 19, 2007 | 39.99 | 40.10 | 39.63 | 39.89 | 1,504,013 | +0.09(+0.22%) |
Jan 18, 2007 | 38.86 | 40.06 | 38.86 | 39.81 | 3,342,684 | +0.95(+2.45%) |
Jan 17, 2007 | 38.92 | 39.10 | 38.61 | 38.86 | 1,201,627 | -0.15(-0.38%) |
Jan 16, 2007 | 38.78 | 39.06 | 38.78 | 39.00 | 886,840 | +0.15(+0.38%) |
Jan 12, 2007 | 38.76 | 39.01 | 38.71 | 38.86 | 859,500 | +0.10(+0.26%) |
Jan 11, 2007 | 39.00 | 39.10 | 38.70 | 38.75 | 1,213,728 | -0.24(-0.62%) |
Jan 10, 2007 | 38.90 | 39.07 | 38.82 | 39.00 | 982,905 | -0.05(-0.14%) |
Jan 09, 2007 | 39.18 | 39.34 | 38.80 | 39.05 | 932,856 | -0.08(-0.21%) |
Jan 08, 2007 | 39.19 | 39.24 | 38.88 | 39.13 | 1,000,683 | -0.06(-0.15%) |
Jan 05, 2007 | 39.52 | 39.58 | 39.08 | 39.19 | 1,037,585 | -0.44(-1.11%) |
Jan 04, 2007 | 39.48 | 39.73 | 39.41 | 39.63 | 1,186,089 | +0.02(+0.05%) |
Jan 03, 2007 | 39.63 | 40.14 | 39.39 | 39.61 | 1,676,869 | +0.33(+0.85%) |
Dec 29, 2006 | 39.54 | 39.67 | 39.26 | 39.28 | 854,122 | -0.43(-1.08%) |
Dec 28, 2006 | 39.76 | 39.86 | 39.54 | 39.71 | 980,365 | -0.13(-0.34%) |
Dec 27, 2006 | 39.77 | 39.97 | 39.75 | 39.84 | 834,998 | +0.11(+0.27%) |
Dec 26, 2006 | 39.33 | 39.77 | 39.25 | 39.73 | 463,439 | +0.33(+0.83%) |
Dec 22, 2006 | 39.53 | 39.58 | 39.22 | 39.40 | 1,086,887 | -0.12(-0.30%) |
Dec 21, 2006 | 39.79 | 39.79 | 39.48 | 39.52 | 1,465,767 | -0.21(-0.52%) |
Dec 20, 2006 | 39.63 | 39.82 | 39.58 | 39.73 | 1,223,589 | +0.03(+0.08%) |
Dec 19, 2006 | 39.59 | 39.72 | 39.47 | 39.70 | 1,199,236 | +0.11(+0.27%) |
Dec 18, 2006 | 39.58 | 39.69 | 39.47 | 39.59 | 918,662 | -0.10(-0.25%) |
Dec 15, 2006 | 39.30 | 39.71 | 39.24 | 39.69 | 1,662,079 | +0.31(+0.78%) |
Dec 14, 2006 | 39.08 | 39.46 | 39.01 | 39.38 | 884,450 | +0.25(+0.63%) |
Dec 13, 2006 | 39.36 | 39.46 | 39.09 | 39.14 | 1,354,463 | -0.57(-1.43%) |
Dec 12, 2006 | 39.54 | 39.71 | 39.16 | 39.71 | 1,718,253 | -0.03(-0.08%) |
Dec 11, 2006 | 39.52 | 39.83 | 39.52 | 39.74 | 1,319,952 | +0.15(+0.39%) |
Dec 08, 2006 | 39.42 | 39.67 | 39.38 | 39.58 | 741,623 | +0.06(+0.15%) |
Dec 07, 2006 | 39.48 | 39.83 | 39.48 | 39.52 | 744,013 | -0.05(-0.14%) |
Dec 06, 2006 | 39.19 | 39.64 | 39.18 | 39.58 | 1,040,424 | +0.29(+0.75%) |
Dec 05, 2006 | 39.14 | 39.41 | 39.05 | 39.28 | 756,115 | +0.07(+0.17%) |
Dec 04, 2006 | 39.04 | 39.28 | 39.00 | 39.22 | 1,203,270 | +0.41(+1.05%) |
Dec 01, 2006 | 38.86 | 39.08 | 38.52 | 38.81 | 1,280,361 | -0.18(-0.46%) |
Nov 30, 2006 | 39.16 | 39.21 | 38.74 | 38.99 | 1,124,536 | -0.25(-0.65%) |
Nov 29, 2006 | 38.83 | 39.24 | 38.77 | 39.24 | 975,136 | +0.58(+1.51%) |
Nov 28, 2006 | 38.67 | 38.93 | 38.52 | 38.66 | 1,562,728 | -0.01(-0.02%) |
Nov 27, 2006 | 39.17 | 39.19 | 38.62 | 38.67 | 1,072,993 | -0.50(-1.28%) |
Nov 24, 2006 | 38.96 | 39.28 | 38.96 | 39.17 | 223,353 | -0.02(-0.05%) |
Nov 22, 2006 | 39.29 | 39.54 | 39.04 | 39.19 | 898,792 | -0.15(-0.37%) |
Nov 21, 2006 | 39.70 | 39.71 | 39.28 | 39.34 | 913,433 | -0.44(-1.09%) |
Nov 20, 2006 | 39.57 | 39.85 | 39.57 | 39.77 | 780,915 | +0.16(+0.41%) |
Nov 17, 2006 | 39.56 | 39.66 | 39.48 | 39.61 | 868,763 | -0.09(-0.24%) |
Nov 16, 2006 | 39.65 | 39.83 | 39.57 | 39.71 | 1,161,139 | +0.11(+0.29%) |
Nov 15, 2006 | 39.69 | 39.82 | 39.51 | 39.59 | 1,549,879 | -0.20(-0.50%) |
Nov 14, 2006 | 39.41 | 39.80 | 39.11 | 39.79 | 1,034,298 | +0.38(+0.97%) |
Nov 13, 2006 | 39.29 | 39.66 | 39.28 | 39.41 | 961,391 | -0.07(-0.17%) |
Nov 10, 2006 | 39.29 | 39.48 | 39.03 | 39.48 | 913,433 | +0.27(+0.70%) |
Nov 09, 2006 | 39.12 | 39.26 | 38.99 | 39.20 | 1,274,982 | +0.07(+0.19%) |
Nov 08, 2006 | 38.87 | 39.23 | 38.87 | 39.13 | 970,654 | +0.11(+0.27%) |
Nov 07, 2006 | 38.89 | 39.14 | 38.82 | 39.02 | 601,336 | +0.18(+0.47%) |
Nov 06, 2006 | 38.73 | 38.98 | 38.67 | 38.84 | 804,222 | +0.15(+0.38%) |
Nov 03, 2006 | 38.69 | 38.89 | 38.51 | 38.69 | 1,178,619 | +0.04(+0.10%) |
Nov 02, 2006 | 38.82 | 38.93 | 38.60 | 38.65 | 1,460,089 | -0.23(-0.60%) |