Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.02 | 46.29 | 45.57 | 46.29 | 1,515,904 | +0.70(+1.54%) |
Sep 27, 2007 | 45.27 | 45.66 | 45.19 | 45.59 | 1,256,346 | -0.25(-0.55%) |
Sep 26, 2007 | 45.64 | 45.93 | 45.58 | 45.84 | 1,486,628 | -0.25(-0.55%) |
Sep 25, 2007 | 45.80 | 46.10 | 45.69 | 46.10 | 2,115,022 | +0.13(+0.29%) |
Sep 24, 2007 | 46.09 | 46.34 | 45.86 | 45.96 | 1,034,429 | -0.31(-0.67%) |
Sep 21, 2007 | 46.51 | 46.59 | 46.21 | 46.27 | 1,662,793 | +0.48(+1.05%) |
Sep 20, 2007 | 46.17 | 46.38 | 45.69 | 45.79 | 3,167,925 | +0.10(+0.22%) |
Sep 19, 2007 | 45.92 | 46.14 | 45.53 | 45.69 | 3,484,261 | -0.54(-1.18%) |
Sep 18, 2007 | 44.63 | 46.36 | 44.79 | 46.23 | 2,222,971 | +1.15(+2.56%) |
Sep 17, 2007 | 45.07 | 45.41 | 44.96 | 45.08 | 1,123,145 | -0.28(-0.63%) |
Sep 14, 2007 | 45.16 | 45.46 | 45.06 | 45.36 | 1,305,520 | -0.10(-0.23%) |
Sep 13, 2007 | 45.45 | 45.65 | 45.22 | 45.46 | 2,446,409 | +0.70(+1.57%) |
Sep 12, 2007 | 44.75 | 45.08 | 44.68 | 44.76 | 1,635,164 | +0.29(+0.66%) |
Sep 11, 2007 | 44.23 | 44.65 | 44.12 | 44.47 | 1,288,284 | +0.51(+1.17%) |
Sep 10, 2007 | 43.91 | 44.24 | 43.42 | 43.96 | 1,930,335 | +0.28(+0.63%) |
Sep 07, 2007 | 43.94 | 44.35 | 43.48 | 43.68 | 3,966,623 | -0.15(-0.34%) |
Sep 06, 2007 | 43.36 | 43.94 | 42.95 | 43.83 | 3,317,855 | +1.38(+3.25%) |
Sep 05, 2007 | 42.54 | 42.75 | 42.23 | 42.45 | 1,700,687 | -0.22(-0.52%) |
Sep 04, 2007 | 42.19 | 42.87 | 42.15 | 42.67 | 1,303,619 | +0.01(+0.02%) |
Aug 31, 2007 | 42.62 | 42.86 | 42.35 | 42.66 | 1,615,139 | +1.03(+2.46%) |
Aug 30, 2007 | 41.50 | 42.09 | 41.45 | 41.64 | 1,274,216 | -0.35(-0.83%) |
Aug 29, 2007 | 41.35 | 42.04 | 41.11 | 41.98 | 1,596,002 | +1.29(+3.16%) |
Aug 28, 2007 | 41.42 | 41.53 | 40.63 | 40.70 | 1,715,642 | -0.80(-1.92%) |
Aug 27, 2007 | 41.58 | 41.82 | 41.32 | 41.50 | 2,074,816 | -0.75(-1.77%) |
Aug 24, 2007 | 41.56 | 42.29 | 41.51 | 42.24 | 1,974,566 | +0.99(+2.41%) |
Aug 23, 2007 | 41.79 | 41.83 | 41.08 | 41.25 | 2,440,453 | -0.17(-0.40%) |
Aug 22, 2007 | 41.34 | 41.52 | 40.97 | 41.42 | 1,344,302 | +0.26(+0.63%) |
Aug 21, 2007 | 41.21 | 41.48 | 41.07 | 41.16 | 883,105 | -0.04(-0.10%) |
Aug 20, 2007 | 41.22 | 41.53 | 40.82 | 41.20 | 1,981,537 | -0.21(-0.50%) |
Aug 17, 2007 | 40.30 | 41.53 | 40.77 | 41.40 | 4,186,864 | +0.69(+1.69%) |
Aug 16, 2007 | 40.22 | 40.88 | 39.44 | 40.71 | 5,261,474 | -0.31(-0.75%) |
Aug 15, 2007 | 41.00 | 42.06 | 40.86 | 41.02 | 3,849,636 | -0.42(-1.01%) |
Aug 14, 2007 | 41.91 | 42.07 | 41.44 | 41.44 | 2,164,438 | -0.50(-1.19%) |
Aug 13, 2007 | 42.19 | 42.40 | 41.87 | 41.94 | 3,140,423 | -1.25(-2.89%) |
Aug 10, 2007 | 43.20 | 43.47 | 42.57 | 43.18 | 3,838,872 | +0.17(+0.40%) |
Aug 09, 2007 | 43.10 | 43.70 | 42.81 | 43.01 | 4,120,329 | -0.46(-1.05%) |
Aug 08, 2007 | 43.55 | 43.79 | 43.14 | 43.47 | 2,119,300 | +0.26(+0.60%) |
Aug 07, 2007 | 42.80 | 43.55 | 42.59 | 43.21 | 2,365,044 | -0.41(-0.94%) |
Aug 06, 2007 | 43.01 | 43.73 | 42.78 | 43.62 | 3,412,782 | +1.00(+2.35%) |
Aug 03, 2007 | 42.83 | 43.44 | 42.55 | 42.62 | 2,063,513 | -0.82(-1.89%) |
Aug 02, 2007 | 42.92 | 43.48 | 42.87 | 43.44 | 2,469,856 | +0.51(+1.19%) |
Aug 01, 2007 | 42.57 | 43.04 | 41.95 | 42.92 | 2,600,313 | +0.38(+0.89%) |
Jul 31, 2007 | 43.21 | 43.39 | 42.39 | 42.54 | 2,743,608 | -0.72(-1.66%) |
Jul 30, 2007 | 42.79 | 43.50 | 42.57 | 43.26 | 2,444,255 | +1.55(+3.71%) |
Jul 27, 2007 | 42.55 | 42.72 | 41.72 | 41.72 | 3,397,826 | -0.65(-1.53%) |
Jul 26, 2007 | 42.67 | 43.28 | 41.79 | 42.36 | 3,255,802 | -1.55(-3.54%) |
Jul 25, 2007 | 44.11 | 44.16 | 43.40 | 43.92 | 2,902,790 | +0.33(+0.76%) |
Jul 24, 2007 | 44.33 | 44.60 | 43.46 | 43.59 | 3,185,275 | -1.55(-3.43%) |
Jul 23, 2007 | 44.71 | 45.20 | 44.57 | 45.13 | 3,239,531 | +1.56(+3.59%) |
Jul 20, 2007 | 43.55 | 43.82 | 43.47 | 43.57 | 2,835,791 | -0.25(-0.58%) |
Jul 19, 2007 | 43.81 | 44.34 | 43.59 | 43.82 | 13,050,391 | +2.83(+6.91%) |
Jul 18, 2007 | 41.04 | 41.21 | 40.64 | 40.99 | 4,482,697 | -0.66(-1.59%) |
Jul 17, 2007 | 41.23 | 41.93 | 41.19 | 41.65 | 3,465,288 | +0.28(+0.67%) |
Jul 16, 2007 | 41.41 | 41.65 | 41.31 | 41.38 | 2,134,129 | +0.24(+0.58%) |
Jul 13, 2007 | 41.31 | 41.41 | 40.99 | 41.14 | 2,027,402 | -0.17(-0.40%) |
Jul 12, 2007 | 40.45 | 41.35 | 40.30 | 41.31 | 2,751,846 | +1.50(+3.77%) |
Jul 11, 2007 | 39.55 | 39.81 | 39.55 | 39.81 | 2,654,892 | +0.47(+1.20%) |
Jul 10, 2007 | 39.96 | 39.88 | 39.27 | 39.33 | 2,413,722 | -0.27(-0.68%) |
Jul 09, 2007 | 39.71 | 39.90 | 39.60 | 39.60 | 1,194,752 | -0.28(-0.69%) |
Jul 06, 2007 | 39.78 | 40.00 | 39.56 | 39.88 | 1,028,092 | -0.07(-0.18%) |
Jul 05, 2007 | 40.00 | 40.11 | 39.62 | 39.95 | 1,917,109 | -0.28(-0.69%) |
Jul 03, 2007 | 40.02 | 40.30 | 39.81 | 40.22 | 2,460,857 | -0.63(-1.55%) |
Jul 02, 2007 | 40.71 | 40.98 | 40.57 | 40.86 | 1,589,412 | +0.56(+1.39%) |
Jun 29, 2007 | 40.48 | 40.63 | 40.00 | 40.30 | 1,683,367 | +0.05(+0.12%) |
Jun 28, 2007 | 40.60 | 40.69 | 40.11 | 40.25 | 2,104,726 | -0.27(-0.66%) |
Jun 27, 2007 | 40.04 | 40.52 | 39.93 | 40.52 | 2,063,673 | +0.72(+1.80%) |
Jun 26, 2007 | 39.96 | 40.10 | 39.65 | 39.80 | 3,153,730 | +0.21(+0.54%) |
Jun 25, 2007 | 39.85 | 40.29 | 39.56 | 39.59 | 1,601,198 | -0.26(-0.65%) |
Jun 22, 2007 | 40.22 | 40.34 | 39.61 | 39.85 | 1,230,745 | -0.43(-1.08%) |
Jun 21, 2007 | 40.13 | 40.36 | 39.89 | 40.28 | 2,304,464 | +0.43(+1.09%) |
Jun 20, 2007 | 40.49 | 40.56 | 39.77 | 39.85 | 1,547,462 | -0.41(-1.02%) |
Jun 19, 2007 | 39.93 | 40.33 | 39.87 | 40.26 | 3,041,061 | +0.80(+2.04%) |
Jun 18, 2007 | 39.64 | 39.64 | 39.33 | 39.45 | 2,278,609 | +0.92(+2.40%) |
Jun 15, 2007 | 38.40 | 38.81 | 38.35 | 38.53 | 1,297,663 | +0.04(+0.10%) |
Jun 14, 2007 | 38.24 | 38.55 | 38.22 | 38.49 | 1,043,554 | +0.20(+0.52%) |
Jun 13, 2007 | 37.92 | 38.31 | 37.84 | 38.29 | 1,324,658 | +0.32(+0.85%) |
Jun 12, 2007 | 38.09 | 38.42 | 37.87 | 37.97 | 2,951,964 | -0.73(-1.88%) |
Jun 11, 2007 | 38.52 | 38.90 | 38.31 | 38.69 | 1,137,593 | +0.10(+0.27%) |
Jun 08, 2007 | 38.21 | 38.63 | 38.08 | 38.59 | 1,959,358 | +0.84(+2.22%) |
Jun 07, 2007 | 38.08 | 38.39 | 37.68 | 37.76 | 2,337,669 | -0.78(-2.03%) |
Jun 06, 2007 | 39.05 | 39.22 | 38.43 | 38.54 | 3,005,321 | -0.19(-0.49%) |
Jun 05, 2007 | 39.02 | 39.08 | 38.41 | 38.73 | 3,094,544 | -0.23(-0.59%) |
Jun 04, 2007 | 38.98 | 39.11 | 38.76 | 38.95 | 1,955,556 | +0.25(+0.65%) |
Jun 01, 2007 | 38.86 | 38.81 | 38.32 | 38.70 | 3,504,754 | +1.03(+2.74%) |
May 31, 2007 | 37.65 | 37.94 | 37.58 | 37.67 | 2,131,594 | +0.30(+0.80%) |
May 30, 2007 | 37.05 | 37.44 | 36.86 | 37.37 | 1,512,746 | +0.02(+0.06%) |
May 29, 2007 | 37.68 | 37.79 | 37.27 | 37.34 | 736,330 | -0.09(-0.25%) |
May 25, 2007 | 37.48 | 37.57 | 37.24 | 37.44 | 2,009,926 | +0.28(+0.76%) |
May 24, 2007 | 37.60 | 38.01 | 37.05 | 37.16 | 2,610,027 | -0.54(-1.42%) |
May 23, 2007 | 38.11 | 38.11 | 37.64 | 37.69 | 1,855,694 | +0.44(+1.19%) |
May 22, 2007 | 37.34 | 37.47 | 37.05 | 37.25 | 3,681,464 | +0.86(+2.36%) |
May 21, 2007 | 36.52 | 36.51 | 36.26 | 36.39 | 2,217,775 | -0.13(-0.37%) |
May 18, 2007 | 36.21 | 36.78 | 36.12 | 36.52 | 1,711,073 | +0.25(+0.70%) |
May 17, 2007 | 36.20 | 36.41 | 36.15 | 36.27 | 1,181,641 | -0.47(-1.27%) |
May 16, 2007 | 36.56 | 36.75 | 36.26 | 36.74 | 1,576,992 | +0.08(+0.22%) |
May 15, 2007 | 36.66 | 37.10 | 36.55 | 36.66 | 1,378,267 | -0.40(-1.09%) |
May 14, 2007 | 37.44 | 37.38 | 36.86 | 37.06 | 1,042,160 | +0.20(+0.53%) |
May 11, 2007 | 36.51 | 36.93 | 36.38 | 36.86 | 1,249,249 | +0.30(+0.82%) |
May 10, 2007 | 37.08 | 37.26 | 36.45 | 36.56 | 2,437,981 | -1.13(-2.99%) |
May 09, 2007 | 36.55 | 37.93 | 36.55 | 37.69 | 2,645,794 | +0.52(+1.40%) |
May 08, 2007 | 37.09 | 37.34 | 36.64 | 37.17 | 1,434,420 | -0.83(-2.18%) |
May 07, 2007 | 38.13 | 38.17 | 37.91 | 38.00 | 994,634 | +0.18(+0.48%) |
May 04, 2007 | 38.09 | 38.20 | 37.70 | 37.82 | 1,075,492 | +0.23(+0.61%) |
May 03, 2007 | 37.52 | 37.59 | 37.31 | 37.59 | 1,884,836 | -0.29(-0.77%) |
May 02, 2007 | 37.87 | 38.06 | 37.70 | 37.88 | 1,326,432 | -0.09(-0.25%) |
May 01, 2007 | 37.98 | 38.10 | 37.66 | 37.98 | 885,171 | +0.10(+0.27%) |
Apr 30, 2007 | 38.28 | 38.42 | 37.86 | 37.87 | 1,683,071 | -0.48(-1.25%) |
Apr 27, 2007 | 38.27 | 38.54 | 37.99 | 38.35 | 1,410,712 | -0.27(-0.69%) |
Apr 26, 2007 | 38.78 | 38.88 | 38.47 | 38.62 | 1,374,819 | -0.73(-1.84%) |
Apr 25, 2007 | 39.09 | 39.40 | 39.03 | 39.35 | 1,607,155 | +0.33(+0.85%) |
Apr 24, 2007 | 39.14 | 39.19 | 38.56 | 39.02 | 3,365,762 | -0.17(-0.44%) |
Apr 23, 2007 | 39.32 | 39.67 | 39.07 | 39.19 | 2,019,938 | -0.57(-1.43%) |
Apr 20, 2007 | 39.80 | 39.93 | 39.51 | 39.76 | 5,337,604 | +0.95(+2.46%) |
Apr 19, 2007 | 38.27 | 38.95 | 38.24 | 38.80 | 2,873,514 | -0.13(-0.34%) |
Apr 18, 2007 | 38.72 | 39.07 | 38.50 | 38.94 | 1,765,954 | -0.04(-0.10%) |
Apr 17, 2007 | 38.92 | 38.99 | 38.69 | 38.98 | 2,018,037 | +0.19(+0.49%) |
Apr 16, 2007 | 38.47 | 38.81 | 38.43 | 38.79 | 2,597,860 | +0.91(+2.40%) |
Apr 13, 2007 | 38.16 | 38.19 | 37.61 | 37.88 | 4,255,838 | +1.14(+3.09%) |
Apr 12, 2007 | 36.69 | 36.84 | 36.42 | 36.75 | 4,195,764 | +0.62(+1.70%) |
Apr 11, 2007 | 36.46 | 36.52 | 36.02 | 36.13 | 3,018,501 | -0.73(-1.97%) |
Apr 10, 2007 | 36.61 | 36.88 | 36.49 | 36.86 | 1,928,941 | +0.28(+0.76%) |
Apr 09, 2007 | 36.78 | 37.01 | 36.56 | 36.58 | 884,626 | -0.28(-0.77%) |
Apr 05, 2007 | 36.86 | 36.94 | 36.72 | 36.86 | 1,385,238 | +0.33(+0.91%) |
Apr 04, 2007 | 36.57 | 36.64 | 36.41 | 36.53 | 2,898,481 | +0.58(+1.60%) |
Apr 03, 2007 | 35.74 | 36.19 | 35.74 | 35.96 | 2,294,071 | +0.39(+1.09%) |
Apr 02, 2007 | 35.51 | 35.64 | 35.29 | 35.57 | 1,630,601 | +0.34(+0.96%) |
Mar 30, 2007 | 35.09 | 35.33 | 34.96 | 35.23 | 1,483,079 | +0.02(+0.04%) |
Mar 29, 2007 | 35.10 | 35.29 | 34.85 | 35.21 | 2,023,994 | +0.14(+0.40%) |
Mar 28, 2007 | 35.24 | 35.59 | 34.98 | 35.07 | 3,405,177 | -0.62(-1.75%) |
Mar 27, 2007 | 35.63 | 35.82 | 35.59 | 35.70 | 1,709,685 | -0.34(-0.94%) |
Mar 26, 2007 | 35.88 | 36.11 | 35.56 | 36.04 | 1,033,669 | +0.08(+0.22%) |
Mar 23, 2007 | 35.97 | 36.13 | 35.74 | 35.96 | 1,960,499 | -0.56(-1.53%) |
Mar 22, 2007 | 36.75 | 36.85 | 36.19 | 36.52 | 2,392,292 | -0.06(-0.17%) |
Mar 21, 2007 | 36.18 | 36.76 | 35.70 | 36.58 | 3,635,458 | +1.07(+3.00%) |
Mar 20, 2007 | 35.06 | 35.66 | 35.00 | 35.51 | 4,359,509 | -0.17(-0.46%) |
Mar 19, 2007 | 35.75 | 35.80 | 35.40 | 35.68 | 1,511,468 | -0.09(-0.26%) |
Mar 16, 2007 | 35.68 | 35.93 | 35.53 | 35.77 | 1,384,097 | +0.12(+0.33%) |
Mar 15, 2007 | 35.72 | 35.85 | 35.50 | 35.66 | 1,618,054 | -0.07(-0.20%) |
Mar 14, 2007 | 35.40 | 35.78 | 35.14 | 35.73 | 3,731,652 | +0.22(+0.62%) |
Mar 13, 2007 | 36.57 | 36.33 | 35.36 | 35.51 | 2,130,453 | -1.07(-2.91%) |
Mar 12, 2007 | 36.18 | 36.63 | 36.15 | 36.57 | 1,497,907 | +0.25(+0.70%) |
Mar 09, 2007 | 36.24 | 36.49 | 36.11 | 36.32 | 1,766,464 | -0.07(-0.20%) |
Mar 08, 2007 | 36.52 | 36.71 | 36.31 | 36.39 | 1,629,968 | +0.24(+0.65%) |
Mar 07, 2007 | 36.20 | 36.38 | 36.08 | 36.15 | 1,668,749 | -0.33(-0.91%) |
Mar 06, 2007 | 36.20 | 36.63 | 36.06 | 36.48 | 1,787,882 | +0.58(+1.63%) |
Mar 05, 2007 | 35.97 | 36.41 | 35.83 | 35.90 | 2,391,025 | -0.57(-1.56%) |
Mar 02, 2007 | 37.13 | 37.15 | 36.33 | 36.47 | 3,573,484 | -1.03(-2.74%) |
Mar 01, 2007 | 35.58 | 38.62 | 35.27 | 37.49 | 11,173,938 | +1.18(+3.26%) |
Feb 28, 2007 | 36.46 | 36.61 | 36.06 | 36.31 | 3,894,763 | +0.68(+1.90%) |
Feb 27, 2007 | 36.18 | 36.50 | 35.47 | 35.63 | 6,408,217 | -0.88(-2.42%) |
Feb 26, 2007 | 36.39 | 36.62 | 36.25 | 36.52 | 1,870,481 | +0.32(+0.87%) |
Feb 23, 2007 | 36.08 | 36.28 | 35.77 | 36.20 | 1,594,101 | -0.31(-0.84%) |
Feb 22, 2007 | 36.40 | 36.54 | 36.24 | 36.51 | 1,794,219 | -0.17(-0.47%) |
Feb 21, 2007 | 36.55 | 36.68 | 36.42 | 36.68 | 1,673,185 | -0.26(-0.70%) |
Feb 20, 2007 | 36.75 | 36.97 | 36.63 | 36.94 | 1,328,333 | -0.23(-0.62%) |
Feb 16, 2007 | 37.08 | 37.19 | 37.03 | 37.17 | 1,075,112 | -0.17(-0.44%) |
Feb 15, 2007 | 37.42 | 37.47 | 37.19 | 37.34 | 1,799,542 | -0.24(-0.65%) |
Feb 14, 2007 | 37.41 | 37.76 | 37.38 | 37.58 | 1,919,835 | +0.52(+1.41%) |
Feb 13, 2007 | 36.93 | 37.06 | 36.76 | 37.06 | 1,751,379 | +0.50(+1.38%) |
Feb 12, 2007 | 36.75 | 36.75 | 36.42 | 36.56 | 1,458,720 | +0.02(+0.06%) |
Feb 09, 2007 | 37.08 | 37.20 | 36.41 | 36.53 | 2,318,912 | -0.10(-0.28%) |
Feb 08, 2007 | 36.53 | 36.75 | 36.42 | 36.63 | 1,603,226 | +0.32(+0.89%) |
Feb 07, 2007 | 35.85 | 36.54 | 35.74 | 36.31 | 3,042,455 | +0.19(+0.52%) |
Feb 06, 2007 | 35.95 | 36.16 | 35.85 | 36.12 | 1,303,999 | +0.02(+0.04%) |
Feb 05, 2007 | 36.32 | 36.37 | 35.94 | 36.11 | 2,240,334 | -0.29(-0.80%) |
Feb 02, 2007 | 36.25 | 36.49 | 36.16 | 36.40 | 2,171,770 | -0.50(-1.35%) |
Feb 01, 2007 | 36.85 | 37.08 | 36.66 | 36.90 | 2,573,020 | +0.33(+0.91%) |
Jan 31, 2007 | 36.36 | 36.70 | 36.22 | 36.56 | 3,295,929 | -0.27(-0.73%) |
Jan 30, 2007 | 37.06 | 37.06 | 36.66 | 36.83 | 2,764,013 | +0.04(+0.11%) |
Jan 29, 2007 | 36.69 | 36.94 | 36.60 | 36.79 | 3,638,500 | +0.34(+0.93%) |
Jan 26, 2007 | 36.72 | 36.72 | 36.22 | 36.45 | 3,324,445 | -0.13(-0.35%) |
Jan 25, 2007 | 37.20 | 37.21 | 36.46 | 36.58 | 6,460,939 | -0.11(-0.30%) |
Jan 24, 2007 | 37.68 | 38.43 | 36.30 | 36.69 | 13,650,999 | -2.78(-7.04%) |
Jan 23, 2007 | 39.55 | 39.63 | 39.23 | 39.47 | 4,322,375 | +0.97(+2.52%) |
Jan 22, 2007 | 39.01 | 39.09 | 38.28 | 38.50 | 3,534,069 | -0.20(-0.51%) |
Jan 19, 2007 | 38.30 | 38.79 | 38.30 | 38.69 | 2,291,283 | +0.06(+0.14%) |
Jan 18, 2007 | 39.11 | 39.14 | 38.23 | 38.64 | 4,978,367 | -0.75(-1.90%) |
Jan 17, 2007 | 39.22 | 39.47 | 39.17 | 39.39 | 2,619,406 | -0.28(-0.72%) |
Jan 16, 2007 | 39.81 | 39.86 | 39.50 | 39.67 | 4,163,573 | +0.21(+0.52%) |
Jan 12, 2007 | 39.59 | 39.82 | 39.16 | 39.47 | 13,264,957 | +1.20(+3.13%) |
Jan 11, 2007 | 42.76 | 43.20 | 38.23 | 38.27 | 14,707,988 | -4.44(-10.40%) |
Jan 10, 2007 | 42.55 | 42.77 | 42.31 | 42.71 | 1,781,419 | -0.38(-0.88%) |
Jan 09, 2007 | 42.99 | 43.24 | 42.74 | 43.09 | 4,875,203 | -0.87(-1.97%) |
Jan 08, 2007 | 42.98 | 44.15 | 42.90 | 43.96 | 5,196,101 | +1.85(+4.38%) |
Jan 05, 2007 | 42.34 | 42.36 | 41.68 | 42.11 | 3,262,217 | -0.19(-0.45%) |
Jan 04, 2007 | 41.86 | 42.40 | 41.75 | 42.30 | 2,159,730 | +0.32(+0.77%) |
Jan 03, 2007 | 42.37 | 42.55 | 41.74 | 41.98 | 1,717,923 | +0.08(+0.19%) |
Dec 29, 2006 | 41.83 | 42.12 | 41.74 | 41.90 | 730,386 | -0.02(-0.04%) |
Dec 28, 2006 | 41.93 | 42.01 | 41.61 | 41.91 | 1,196,019 | +0.24(+0.57%) |
Dec 27, 2006 | 41.57 | 41.76 | 41.56 | 41.68 | 590,595 | +0.32(+0.78%) |
Dec 26, 2006 | 41.19 | 41.40 | 41.12 | 41.35 | 521,650 | +0.19(+0.46%) |
Dec 22, 2006 | 41.68 | 41.68 | 40.98 | 41.16 | 1,074,225 | -0.36(-0.86%) |
Dec 21, 2006 | 41.54 | 41.94 | 41.46 | 41.52 | 1,813,230 | +0.59(+1.45%) |
Dec 20, 2006 | 41.21 | 41.30 | 40.93 | 40.93 | 810,865 | -0.28(-0.67%) |
Dec 19, 2006 | 40.84 | 41.30 | 40.75 | 41.20 | 1,267,879 | +0.27(+0.66%) |
Dec 18, 2006 | 41.31 | 41.35 | 40.85 | 40.94 | 878,289 | +0.20(+0.48%) |
Dec 15, 2006 | 40.79 | 41.01 | 40.70 | 40.74 | 1,147,479 | +0.17(+0.43%) |
Dec 14, 2006 | 40.57 | 40.71 | 40.38 | 40.56 | 2,107,387 | -0.46(-1.12%) |
Dec 13, 2006 | 40.94 | 41.09 | 40.82 | 41.02 | 698,195 | +0.21(+0.50%) |
Dec 12, 2006 | 40.75 | 40.96 | 40.54 | 40.82 | 1,727,175 | +0.07(+0.17%) |
Dec 11, 2006 | 40.54 | 40.84 | 40.49 | 40.75 | 968,653 | +0.21(+0.51%) |
Dec 08, 2006 | 40.56 | 40.97 | 40.47 | 40.54 | 1,464,576 | -0.10(-0.25%) |
Dec 07, 2006 | 41.11 | 41.35 | 40.64 | 40.64 | 1,531,873 | -0.10(-0.25%) |
Dec 06, 2006 | 40.76 | 40.90 | 40.58 | 40.75 | 1,453,042 | -0.47(-1.13%) |
Dec 05, 2006 | 41.31 | 41.44 | 41.13 | 41.21 | 1,231,506 | +0.39(+0.97%) |
Dec 04, 2006 | 40.21 | 40.98 | 40.19 | 40.82 | 1,307,041 | +0.26(+0.64%) |
Dec 01, 2006 | 40.26 | 40.98 | 40.10 | 40.56 | 1,602,085 | -0.65(-1.57%) |
Nov 30, 2006 | 41.24 | 41.40 | 41.03 | 41.20 | 1,773,054 | +0.43(+1.06%) |
Nov 29, 2006 | 40.66 | 40.83 | 40.55 | 40.77 | 922,647 | +0.12(+0.29%) |
Nov 28, 2006 | 40.30 | 40.65 | 40.26 | 40.65 | 957,753 | -0.02(-0.06%) |
Nov 27, 2006 | 40.97 | 41.15 | 40.60 | 40.67 | 2,202,567 | -0.75(-1.81%) |
Nov 24, 2006 | 41.23 | 41.61 | 41.19 | 41.42 | 538,886 | -0.20(-0.47%) |
Nov 22, 2006 | 41.38 | 41.72 | 41.38 | 41.62 | 1,335,684 | +0.35(+0.86%) |
Nov 21, 2006 | 41.12 | 41.32 | 41.09 | 41.27 | 1,749,734 | +0.44(+1.08%) |
Nov 20, 2006 | 40.57 | 40.90 | 40.55 | 40.82 | 1,213,889 | -0.01(-0.02%) |
Nov 17, 2006 | 40.42 | 40.89 | 40.26 | 40.83 | 989,437 | -0.02(-0.04%) |
Nov 16, 2006 | 40.83 | 40.94 | 40.47 | 40.85 | 1,772,294 | +0.29(+0.72%) |
Nov 15, 2006 | 40.54 | 40.74 | 40.37 | 40.56 | 958,133 | +0.02(+0.04%) |
Nov 14, 2006 | 40.46 | 40.54 | 39.93 | 40.54 | 993,493 | +0.49(+1.22%) |
Nov 13, 2006 | 39.79 | 40.11 | 39.67 | 40.05 | 1,212,242 | +0.13(+0.32%) |
Nov 10, 2006 | 39.96 | 40.05 | 39.75 | 39.93 | 1,880,908 | -0.20(-0.49%) |
Nov 09, 2006 | 40.04 | 40.34 | 39.99 | 40.12 | 2,484,050 | -0.10(-0.25%) |
Nov 08, 2006 | 40.13 | 40.34 | 39.71 | 40.22 | 1,822,355 | +0.10(+0.26%) |
Nov 07, 2006 | 40.11 | 40.38 | 40.02 | 40.12 | 1,480,798 | +0.96(+2.46%) |
Nov 06, 2006 | 38.86 | 39.29 | 38.85 | 39.16 | 1,213,129 | +0.47(+1.20%) |
Nov 03, 2006 | 38.74 | 38.84 | 38.46 | 38.69 | 1,080,815 | -0.05(-0.12%) |
Nov 02, 2006 | 38.69 | 38.79 | 38.50 | 38.74 | 1,064,339 | -0.09(-0.22%) |
Nov 01, 2006 | 39.50 | 39.50 | 38.72 | 38.83 | 1,189,556 | -0.34(-0.87%) |
Oct 31, 2006 | 39.44 | 39.44 | 39.00 | 39.17 | 1,103,755 | +0.14(+0.36%) |
Oct 30, 2006 | 38.90 | 39.17 | 38.73 | 39.03 | 1,019,474 | -0.02(-0.04%) |
Oct 27, 2006 | 39.12 | 39.18 | 38.89 | 39.04 | 2,722,443 | -0.45(-1.14%) |
Oct 26, 2006 | 39.45 | 39.59 | 39.33 | 39.49 | 2,964,638 | +0.06(+0.14%) |
Oct 25, 2006 | 39.15 | 39.48 | 39.03 | 39.44 | 2,191,160 | +0.14(+0.36%) |
Oct 24, 2006 | 39.29 | 39.45 | 39.18 | 39.29 | 1,281,947 | +0.00(+0.00%) |
Oct 23, 2006 | 38.78 | 39.52 | 38.78 | 39.29 | 3,172,614 | +0.24(+0.63%) |
Oct 20, 2006 | 38.98 | 39.08 | 38.79 | 39.05 | 2,628,151 | -0.45(-1.14%) |
Oct 19, 2006 | 39.90 | 39.97 | 39.44 | 39.50 | 5,300,406 | -1.35(-3.30%) |
Oct 18, 2006 | 40.94 | 40.99 | 40.42 | 40.85 | 2,745,383 | +0.13(+0.33%) |
Oct 17, 2006 | 40.79 | 40.79 | 40.24 | 40.71 | 1,223,648 | -0.37(-0.90%) |
Oct 16, 2006 | 40.78 | 41.12 | 40.68 | 41.09 | 1,454,056 | +0.31(+0.75%) |
Oct 13, 2006 | 40.79 | 40.90 | 40.57 | 40.78 | 1,535,168 | +0.44(+1.10%) |
Oct 12, 2006 | 40.08 | 40.39 | 39.98 | 40.34 | 1,275,103 | +0.36(+0.89%) |
Oct 11, 2006 | 39.75 | 40.26 | 39.72 | 39.98 | 1,569,894 | +0.06(+0.16%) |
Oct 10, 2006 | 40.11 | 40.11 | 39.78 | 39.92 | 1,188,922 | -0.34(-0.84%) |
Oct 09, 2006 | 39.94 | 40.37 | 39.89 | 40.26 | 1,065,226 | +0.10(+0.26%) |
Oct 06, 2006 | 39.79 | 40.27 | 39.72 | 40.15 | 2,601,156 | +0.04(+0.10%) |
Oct 05, 2006 | 40.13 | 40.26 | 39.89 | 40.11 | 3,470,827 | -0.05(-0.12%) |
Oct 04, 2006 | 38.99 | 40.25 | 38.94 | 40.16 | 3,233,321 | +1.28(+3.29%) |
Oct 03, 2006 | 38.65 | 39.03 | 38.44 | 38.88 | 2,543,490 | +0.13(+0.35%) |