Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.45 | 45.72 | 45.00 | 45.72 | 1,534,928 | +0.69(+1.54%) |
Sep 27, 2007 | 44.71 | 45.10 | 44.63 | 45.03 | 1,272,113 | -0.25(-0.55%) |
Sep 26, 2007 | 45.07 | 45.36 | 45.02 | 45.27 | 1,505,285 | -0.25(-0.55%) |
Sep 25, 2007 | 45.24 | 45.52 | 45.13 | 45.52 | 2,141,565 | +0.13(+0.29%) |
Sep 24, 2007 | 45.52 | 45.77 | 45.29 | 45.39 | 1,047,411 | -0.30(-0.67%) |
Sep 21, 2007 | 45.94 | 46.02 | 45.63 | 45.70 | 1,683,660 | +0.48(+1.05%) |
Sep 20, 2007 | 45.60 | 45.80 | 45.12 | 45.22 | 3,207,682 | +0.10(+0.22%) |
Sep 19, 2007 | 45.35 | 45.57 | 44.96 | 45.12 | 3,527,988 | -0.54(-1.18%) |
Sep 18, 2007 | 44.08 | 45.79 | 44.24 | 45.66 | 2,250,869 | +1.14(+2.56%) |
Sep 17, 2007 | 44.51 | 44.85 | 44.40 | 44.52 | 1,137,241 | -0.28(-0.63%) |
Sep 14, 2007 | 44.60 | 44.90 | 44.50 | 44.80 | 1,321,904 | -0.10(-0.23%) |
Sep 13, 2007 | 44.88 | 45.09 | 44.66 | 44.90 | 2,477,111 | +0.69(+1.57%) |
Sep 12, 2007 | 44.20 | 44.52 | 44.13 | 44.21 | 1,655,685 | +0.29(+0.66%) |
Sep 11, 2007 | 43.68 | 44.10 | 43.58 | 43.92 | 1,304,452 | +0.51(+1.17%) |
Sep 10, 2007 | 43.37 | 43.69 | 42.88 | 43.41 | 1,954,560 | +0.27(+0.63%) |
Sep 07, 2007 | 43.40 | 43.80 | 42.94 | 43.14 | 4,016,403 | -0.15(-0.34%) |
Sep 06, 2007 | 42.82 | 43.40 | 42.42 | 43.29 | 3,359,493 | +1.36(+3.25%) |
Sep 05, 2007 | 42.02 | 42.22 | 41.71 | 41.92 | 1,722,030 | -0.22(-0.52%) |
Sep 04, 2007 | 41.67 | 42.34 | 41.63 | 42.14 | 1,319,979 | +0.01(+0.02%) |
Aug 31, 2007 | 42.09 | 42.33 | 41.82 | 42.13 | 1,635,409 | +1.01(+2.46%) |
Aug 30, 2007 | 40.98 | 41.57 | 40.93 | 41.12 | 1,290,207 | -0.34(-0.83%) |
Aug 29, 2007 | 40.84 | 41.52 | 40.60 | 41.46 | 1,616,032 | +1.27(+3.16%) |
Aug 28, 2007 | 40.91 | 41.02 | 40.12 | 40.19 | 1,737,173 | -0.79(-1.92%) |
Aug 27, 2007 | 41.07 | 41.30 | 40.81 | 40.98 | 2,100,854 | -0.74(-1.77%) |
Aug 24, 2007 | 41.04 | 41.77 | 41.00 | 41.72 | 1,999,347 | +0.98(+2.41%) |
Aug 23, 2007 | 41.27 | 41.32 | 40.57 | 40.74 | 2,471,080 | -0.16(-0.40%) |
Aug 22, 2007 | 40.83 | 41.00 | 40.46 | 40.90 | 1,361,173 | +0.26(+0.63%) |
Aug 21, 2007 | 40.70 | 40.97 | 40.56 | 40.65 | 894,188 | -0.04(-0.10%) |
Aug 20, 2007 | 40.71 | 41.01 | 40.31 | 40.68 | 2,006,405 | -0.20(-0.50%) |
Aug 17, 2007 | 39.80 | 41.02 | 40.26 | 40.89 | 4,239,409 | +0.68(+1.69%) |
Aug 16, 2007 | 39.72 | 40.37 | 38.95 | 40.21 | 5,327,504 | -0.30(-0.75%) |
Aug 15, 2007 | 40.49 | 41.53 | 40.35 | 40.51 | 3,897,948 | -0.41(-1.01%) |
Aug 14, 2007 | 41.39 | 41.55 | 40.93 | 40.93 | 2,191,601 | -0.49(-1.19%) |
Aug 13, 2007 | 41.67 | 41.88 | 41.35 | 41.42 | 3,179,834 | -1.23(-2.89%) |
Aug 10, 2007 | 42.66 | 42.93 | 42.04 | 42.65 | 3,887,049 | +0.17(+0.40%) |
Aug 09, 2007 | 42.56 | 43.16 | 42.28 | 42.48 | 4,172,038 | -0.45(-1.05%) |
Aug 08, 2007 | 43.01 | 43.25 | 42.61 | 42.93 | 2,145,897 | +0.26(+0.60%) |
Aug 07, 2007 | 42.27 | 43.01 | 42.06 | 42.67 | 2,394,725 | -0.41(-0.94%) |
Aug 06, 2007 | 42.48 | 43.19 | 42.25 | 43.08 | 3,455,612 | +0.99(+2.35%) |
Aug 03, 2007 | 42.30 | 42.90 | 42.03 | 42.09 | 2,089,410 | -0.81(-1.89%) |
Aug 02, 2007 | 42.39 | 42.94 | 42.34 | 42.90 | 2,500,852 | +0.51(+1.19%) |
Aug 01, 2007 | 42.04 | 42.51 | 41.43 | 42.39 | 2,632,946 | +0.37(+0.89%) |
Jul 31, 2007 | 42.67 | 42.85 | 41.86 | 42.02 | 2,778,040 | -0.71(-1.66%) |
Jul 30, 2007 | 42.26 | 42.96 | 42.04 | 42.73 | 2,474,930 | +1.53(+3.71%) |
Jul 27, 2007 | 42.03 | 42.19 | 41.20 | 41.20 | 3,440,468 | -0.64(-1.53%) |
Jul 26, 2007 | 42.14 | 42.74 | 41.27 | 41.84 | 3,296,662 | -1.54(-3.54%) |
Jul 25, 2007 | 43.56 | 43.61 | 42.86 | 43.37 | 2,939,220 | +0.33(+0.76%) |
Jul 24, 2007 | 43.78 | 44.05 | 42.92 | 43.05 | 3,225,250 | -1.53(-3.43%) |
Jul 23, 2007 | 44.15 | 44.64 | 44.02 | 44.57 | 3,280,187 | +1.54(+3.59%) |
Jul 20, 2007 | 43.01 | 43.28 | 42.93 | 43.03 | 2,871,379 | -0.25(-0.58%) |
Jul 19, 2007 | 43.26 | 43.79 | 43.05 | 43.28 | 13,214,171 | +2.80(+6.91%) |
Jul 18, 2007 | 40.53 | 40.70 | 40.13 | 40.48 | 4,538,954 | -0.65(-1.59%) |
Jul 17, 2007 | 40.72 | 41.41 | 40.68 | 41.14 | 3,508,777 | +0.27(+0.67%) |
Jul 16, 2007 | 40.90 | 41.14 | 40.79 | 40.86 | 2,160,912 | +0.23(+0.58%) |
Jul 13, 2007 | 40.79 | 40.90 | 40.48 | 40.63 | 2,052,845 | -0.16(-0.40%) |
Jul 12, 2007 | 39.95 | 40.83 | 39.80 | 40.79 | 2,786,381 | +1.48(+3.77%) |
Jul 11, 2007 | 39.06 | 39.32 | 39.06 | 39.31 | 2,688,211 | +0.47(+1.20%) |
Jul 10, 2007 | 39.47 | 39.38 | 38.78 | 38.85 | 2,444,014 | -0.27(-0.68%) |
Jul 09, 2007 | 39.22 | 39.41 | 39.11 | 39.11 | 1,209,746 | -0.27(-0.69%) |
Jul 06, 2007 | 39.28 | 39.50 | 39.07 | 39.38 | 1,040,995 | -0.07(-0.18%) |
Jul 05, 2007 | 39.51 | 39.62 | 39.13 | 39.45 | 1,941,168 | -0.27(-0.69%) |
Jul 03, 2007 | 39.52 | 39.80 | 39.31 | 39.73 | 2,491,741 | -0.62(-1.54%) |
Jul 02, 2007 | 40.21 | 40.47 | 40.07 | 40.35 | 1,609,359 | +0.55(+1.39%) |
Jun 29, 2007 | 39.98 | 40.12 | 39.50 | 39.80 | 1,704,493 | +0.05(+0.12%) |
Jun 28, 2007 | 40.10 | 40.19 | 39.62 | 39.75 | 2,131,140 | -0.26(-0.66%) |
Jun 27, 2007 | 39.55 | 40.01 | 39.44 | 40.01 | 2,089,572 | +0.71(+1.80%) |
Jun 26, 2007 | 39.46 | 39.60 | 39.16 | 39.31 | 3,193,309 | +0.21(+0.54%) |
Jun 25, 2007 | 39.36 | 39.79 | 39.07 | 39.10 | 1,621,293 | -0.26(-0.65%) |
Jun 22, 2007 | 39.73 | 39.84 | 39.12 | 39.35 | 1,246,191 | -0.43(-1.08%) |
Jun 21, 2007 | 39.63 | 39.86 | 39.40 | 39.78 | 2,333,384 | +0.43(+1.09%) |
Jun 20, 2007 | 39.98 | 40.05 | 39.27 | 39.35 | 1,566,882 | -0.41(-1.02%) |
Jun 19, 2007 | 39.43 | 39.83 | 39.38 | 39.76 | 3,079,225 | +0.79(+2.04%) |
Jun 18, 2007 | 39.15 | 39.15 | 38.85 | 38.96 | 2,307,205 | +0.91(+2.40%) |
Jun 15, 2007 | 37.93 | 38.33 | 37.88 | 38.05 | 1,313,948 | +0.04(+0.10%) |
Jun 14, 2007 | 37.76 | 38.07 | 37.75 | 38.01 | 1,056,651 | +0.19(+0.52%) |
Jun 13, 2007 | 37.45 | 37.83 | 37.37 | 37.82 | 1,341,282 | +0.32(+0.85%) |
Jun 12, 2007 | 37.61 | 37.94 | 37.40 | 37.50 | 2,989,011 | -0.72(-1.88%) |
Jun 11, 2007 | 38.04 | 38.42 | 37.83 | 38.21 | 1,151,870 | +0.10(+0.27%) |
Jun 08, 2007 | 37.74 | 38.15 | 37.61 | 38.11 | 1,983,948 | +0.83(+2.22%) |
Jun 07, 2007 | 37.61 | 37.91 | 37.21 | 37.29 | 2,367,006 | -0.77(-2.03%) |
Jun 06, 2007 | 38.57 | 38.73 | 37.95 | 38.06 | 3,043,037 | -0.19(-0.49%) |
Jun 05, 2007 | 38.53 | 38.60 | 37.94 | 38.25 | 3,133,380 | -0.23(-0.59%) |
Jun 04, 2007 | 38.50 | 38.63 | 38.28 | 38.47 | 1,980,098 | +0.25(+0.65%) |
Jun 01, 2007 | 38.38 | 38.33 | 37.84 | 38.22 | 3,548,738 | +1.02(+2.74%) |
May 31, 2007 | 37.19 | 37.47 | 37.12 | 37.20 | 2,158,345 | +0.30(+0.80%) |
May 30, 2007 | 36.59 | 36.98 | 36.41 | 36.91 | 1,531,731 | +0.02(+0.06%) |
May 29, 2007 | 37.21 | 37.32 | 36.80 | 36.88 | 745,571 | -0.09(-0.25%) |
May 25, 2007 | 37.02 | 37.11 | 36.78 | 36.98 | 2,035,150 | +0.28(+0.76%) |
May 24, 2007 | 37.13 | 37.54 | 36.59 | 36.70 | 2,642,783 | -0.53(-1.42%) |
May 23, 2007 | 37.64 | 37.64 | 37.17 | 37.23 | 1,878,983 | +0.44(+1.19%) |
May 22, 2007 | 36.87 | 37.01 | 36.59 | 36.79 | 3,727,666 | +0.85(+2.36%) |
May 21, 2007 | 36.07 | 36.06 | 35.81 | 35.94 | 2,245,608 | -0.13(-0.37%) |
May 18, 2007 | 35.76 | 36.32 | 35.67 | 36.07 | 1,732,547 | +0.25(+0.70%) |
May 17, 2007 | 35.75 | 35.95 | 35.70 | 35.82 | 1,196,470 | -0.46(-1.27%) |
May 16, 2007 | 36.10 | 36.29 | 35.81 | 36.28 | 1,596,783 | +0.08(+0.22%) |
May 15, 2007 | 36.20 | 36.64 | 36.10 | 36.20 | 1,395,564 | -0.40(-1.09%) |
May 14, 2007 | 36.98 | 36.91 | 36.40 | 36.60 | 1,055,239 | +0.19(+0.54%) |
May 11, 2007 | 36.06 | 36.47 | 35.93 | 36.41 | 1,264,927 | +0.30(+0.82%) |
May 10, 2007 | 36.62 | 36.80 | 35.99 | 36.11 | 2,468,578 | -1.11(-2.99%) |
May 09, 2007 | 36.10 | 37.46 | 36.10 | 37.23 | 2,678,998 | +0.51(+1.40%) |
May 08, 2007 | 36.63 | 36.88 | 36.19 | 36.71 | 1,452,421 | -0.82(-2.18%) |
May 07, 2007 | 37.65 | 37.70 | 37.44 | 37.53 | 1,007,116 | +0.18(+0.48%) |
May 04, 2007 | 37.62 | 37.73 | 37.23 | 37.35 | 1,088,989 | +0.23(+0.61%) |
May 03, 2007 | 37.05 | 37.12 | 36.85 | 37.12 | 1,908,491 | -0.29(-0.77%) |
May 02, 2007 | 37.40 | 37.58 | 37.23 | 37.41 | 1,343,078 | -0.09(-0.25%) |
May 01, 2007 | 37.51 | 37.63 | 37.19 | 37.51 | 896,279 | +0.10(+0.27%) |
Apr 30, 2007 | 37.80 | 37.94 | 37.39 | 37.40 | 1,704,193 | -0.48(-1.26%) |
Apr 27, 2007 | 37.79 | 38.06 | 37.52 | 37.88 | 1,428,416 | -0.26(-0.69%) |
Apr 26, 2007 | 38.30 | 38.39 | 38.00 | 38.14 | 1,392,073 | -0.72(-1.84%) |
Apr 25, 2007 | 38.60 | 38.91 | 38.55 | 38.86 | 1,627,325 | +0.33(+0.85%) |
Apr 24, 2007 | 38.66 | 38.71 | 38.08 | 38.53 | 3,408,001 | -0.17(-0.44%) |
Apr 23, 2007 | 38.83 | 39.18 | 38.59 | 38.71 | 2,045,288 | -0.56(-1.43%) |
Apr 20, 2007 | 39.31 | 39.43 | 39.03 | 39.27 | 5,404,590 | +0.94(+2.46%) |
Apr 19, 2007 | 37.79 | 38.47 | 37.76 | 38.32 | 2,909,576 | -0.13(-0.34%) |
Apr 18, 2007 | 38.24 | 38.58 | 38.03 | 38.46 | 1,788,117 | -0.04(-0.10%) |
Apr 17, 2007 | 38.43 | 38.50 | 38.21 | 38.50 | 2,043,363 | +0.19(+0.49%) |
Apr 16, 2007 | 38.00 | 38.33 | 37.95 | 38.31 | 2,630,463 | +0.90(+2.40%) |
Apr 13, 2007 | 37.68 | 37.72 | 37.15 | 37.41 | 4,309,248 | +1.12(+3.09%) |
Apr 12, 2007 | 36.24 | 36.38 | 35.97 | 36.29 | 4,248,420 | +0.61(+1.70%) |
Apr 11, 2007 | 36.01 | 36.06 | 35.57 | 35.68 | 3,056,383 | -0.72(-1.97%) |
Apr 10, 2007 | 36.16 | 36.42 | 36.04 | 36.40 | 1,953,149 | +0.27(+0.76%) |
Apr 09, 2007 | 36.33 | 36.55 | 36.11 | 36.13 | 895,728 | -0.28(-0.77%) |
Apr 05, 2007 | 36.41 | 36.48 | 36.27 | 36.41 | 1,402,623 | +0.33(+0.91%) |
Apr 04, 2007 | 36.12 | 36.19 | 35.96 | 36.08 | 2,934,857 | +0.57(+1.60%) |
Apr 03, 2007 | 35.30 | 35.74 | 35.30 | 35.51 | 2,322,861 | +0.38(+1.09%) |
Apr 02, 2007 | 35.07 | 35.20 | 34.85 | 35.13 | 1,651,065 | +0.34(+0.96%) |
Mar 30, 2007 | 34.65 | 34.90 | 34.53 | 34.79 | 1,501,692 | +0.02(+0.04%) |
Mar 29, 2007 | 34.67 | 34.85 | 34.42 | 34.78 | 2,049,395 | +0.14(+0.40%) |
Mar 28, 2007 | 34.80 | 35.15 | 34.54 | 34.64 | 3,447,911 | -0.62(-1.75%) |
Mar 27, 2007 | 35.19 | 35.38 | 35.15 | 35.25 | 1,731,142 | -0.34(-0.94%) |
Mar 26, 2007 | 35.43 | 35.67 | 35.12 | 35.59 | 1,046,641 | +0.08(+0.22%) |
Mar 23, 2007 | 35.53 | 35.68 | 35.30 | 35.51 | 1,985,102 | -0.55(-1.53%) |
Mar 22, 2007 | 36.29 | 36.39 | 35.74 | 36.06 | 2,422,315 | -0.06(-0.17%) |
Mar 21, 2007 | 35.73 | 36.31 | 35.26 | 36.13 | 3,681,083 | +1.05(+3.00%) |
Mar 20, 2007 | 34.63 | 35.21 | 34.57 | 35.07 | 4,414,220 | -0.16(-0.46%) |
Mar 19, 2007 | 35.31 | 35.35 | 34.96 | 35.24 | 1,530,437 | -0.09(-0.26%) |
Mar 16, 2007 | 35.24 | 35.49 | 35.09 | 35.33 | 1,401,468 | +0.12(+0.33%) |
Mar 15, 2007 | 35.28 | 35.41 | 35.06 | 35.21 | 1,638,361 | -0.07(-0.20%) |
Mar 14, 2007 | 34.96 | 35.34 | 34.70 | 35.28 | 3,778,484 | +0.22(+0.62%) |
Mar 13, 2007 | 36.12 | 35.88 | 34.93 | 35.07 | 2,157,190 | -1.05(-2.91%) |
Mar 12, 2007 | 35.73 | 36.18 | 35.71 | 36.12 | 1,516,706 | +0.25(+0.70%) |
Mar 09, 2007 | 35.79 | 36.04 | 35.67 | 35.87 | 1,788,633 | -0.07(-0.20%) |
Mar 08, 2007 | 36.07 | 36.25 | 35.86 | 35.94 | 1,650,424 | +0.23(+0.65%) |
Mar 07, 2007 | 35.75 | 35.93 | 35.64 | 35.71 | 1,689,692 | -0.33(-0.91%) |
Mar 06, 2007 | 35.75 | 36.17 | 35.61 | 36.03 | 1,810,320 | +0.58(+1.63%) |
Mar 05, 2007 | 35.53 | 35.96 | 35.39 | 35.46 | 2,421,032 | -0.56(-1.56%) |
Mar 02, 2007 | 36.67 | 36.69 | 35.88 | 36.02 | 3,618,331 | -1.01(-2.74%) |
Mar 01, 2007 | 35.14 | 38.14 | 34.83 | 37.03 | 11,314,169 | +1.17(+3.26%) |
Feb 28, 2007 | 36.01 | 36.16 | 35.61 | 35.86 | 3,943,642 | +0.67(+1.90%) |
Feb 27, 2007 | 35.73 | 36.05 | 35.03 | 35.19 | 6,488,639 | -0.87(-2.42%) |
Feb 26, 2007 | 35.94 | 36.17 | 35.80 | 36.06 | 1,893,955 | +0.31(+0.87%) |
Feb 23, 2007 | 35.64 | 35.83 | 35.32 | 35.75 | 1,614,107 | -0.30(-0.84%) |
Feb 22, 2007 | 35.95 | 36.09 | 35.79 | 36.06 | 1,816,736 | -0.17(-0.47%) |
Feb 21, 2007 | 36.10 | 36.23 | 35.97 | 36.23 | 1,694,183 | -0.26(-0.70%) |
Feb 20, 2007 | 36.29 | 36.51 | 36.17 | 36.48 | 1,345,003 | -0.23(-0.62%) |
Feb 16, 2007 | 36.62 | 36.73 | 36.57 | 36.71 | 1,088,604 | -0.16(-0.44%) |
Feb 15, 2007 | 36.95 | 37.01 | 36.73 | 36.87 | 1,822,126 | -0.24(-0.65%) |
Feb 14, 2007 | 36.94 | 37.29 | 36.92 | 37.12 | 1,943,928 | +0.51(+1.41%) |
Feb 13, 2007 | 36.48 | 36.60 | 36.31 | 36.60 | 1,773,359 | +0.50(+1.38%) |
Feb 12, 2007 | 36.30 | 36.30 | 35.97 | 36.10 | 1,477,027 | +0.02(+0.06%) |
Feb 09, 2007 | 36.62 | 36.74 | 35.96 | 36.08 | 2,348,014 | -0.10(-0.28%) |
Feb 08, 2007 | 36.08 | 36.29 | 35.97 | 36.18 | 1,623,346 | +0.32(+0.89%) |
Feb 07, 2007 | 35.40 | 36.09 | 35.30 | 35.86 | 3,080,637 | +0.19(+0.52%) |
Feb 06, 2007 | 35.50 | 35.71 | 35.41 | 35.67 | 1,320,364 | +0.02(+0.04%) |
Feb 05, 2007 | 35.87 | 35.92 | 35.49 | 35.66 | 2,268,450 | -0.29(-0.80%) |
Feb 02, 2007 | 35.80 | 36.04 | 35.71 | 35.95 | 2,199,025 | -0.49(-1.35%) |
Feb 01, 2007 | 36.39 | 36.62 | 36.20 | 36.44 | 2,605,311 | +0.33(+0.91%) |
Jan 31, 2007 | 35.91 | 36.24 | 35.78 | 36.11 | 3,337,293 | -0.27(-0.73%) |
Jan 30, 2007 | 36.60 | 36.60 | 36.20 | 36.38 | 2,798,701 | +0.04(+0.11%) |
Jan 29, 2007 | 36.24 | 36.48 | 36.15 | 36.34 | 3,684,163 | +0.34(+0.93%) |
Jan 26, 2007 | 36.27 | 36.27 | 35.78 | 36.00 | 3,366,166 | -0.12(-0.35%) |
Jan 25, 2007 | 36.73 | 36.75 | 36.01 | 36.13 | 6,542,023 | -0.11(-0.30%) |
Jan 24, 2007 | 37.21 | 37.95 | 35.85 | 36.24 | 13,822,317 | -2.74(-7.04%) |
Jan 23, 2007 | 39.06 | 39.13 | 38.74 | 38.98 | 4,376,620 | +0.96(+2.52%) |
Jan 22, 2007 | 38.53 | 38.60 | 37.80 | 38.02 | 3,578,421 | -0.19(-0.51%) |
Jan 19, 2007 | 37.83 | 38.31 | 37.83 | 38.21 | 2,320,038 | +0.05(+0.14%) |
Jan 18, 2007 | 38.63 | 38.65 | 37.75 | 38.16 | 5,040,844 | -0.74(-1.90%) |
Jan 17, 2007 | 38.73 | 38.98 | 38.68 | 38.90 | 2,652,279 | -0.28(-0.72%) |
Jan 16, 2007 | 39.32 | 39.37 | 39.01 | 39.18 | 4,215,825 | +0.20(+0.52%) |
Jan 12, 2007 | 39.10 | 39.33 | 38.67 | 38.98 | 13,431,430 | +1.18(+3.13%) |
Jan 11, 2007 | 42.23 | 42.66 | 37.75 | 37.79 | 14,892,571 | -4.39(-10.40%) |
Jan 10, 2007 | 42.03 | 42.24 | 41.78 | 42.18 | 1,803,775 | -0.37(-0.88%) |
Jan 09, 2007 | 42.46 | 42.70 | 42.21 | 42.56 | 4,936,386 | -0.86(-1.97%) |
Jan 08, 2007 | 42.45 | 43.61 | 42.37 | 43.41 | 5,261,312 | +1.82(+4.38%) |
Jan 05, 2007 | 41.81 | 41.83 | 41.17 | 41.59 | 3,303,157 | -0.19(-0.45%) |
Jan 04, 2007 | 41.34 | 41.88 | 41.23 | 41.78 | 2,186,834 | +0.32(+0.77%) |
Jan 03, 2007 | 41.85 | 42.03 | 41.22 | 41.46 | 1,739,483 | +0.08(+0.19%) |
Dec 29, 2006 | 41.31 | 41.60 | 41.22 | 41.38 | 739,553 | -0.02(-0.04%) |
Dec 28, 2006 | 41.41 | 41.49 | 41.10 | 41.39 | 1,211,029 | +0.23(+0.57%) |
Dec 27, 2006 | 41.05 | 41.24 | 41.04 | 41.16 | 598,007 | +0.32(+0.78%) |
Dec 26, 2006 | 40.68 | 40.89 | 40.61 | 40.84 | 528,197 | +0.19(+0.46%) |
Dec 22, 2006 | 41.16 | 41.16 | 40.47 | 40.65 | 1,087,706 | -0.35(-0.86%) |
Dec 21, 2006 | 41.03 | 41.42 | 40.95 | 41.00 | 1,835,986 | +0.58(+1.45%) |
Dec 20, 2006 | 40.70 | 40.79 | 40.42 | 40.42 | 821,041 | -0.27(-0.67%) |
Dec 19, 2006 | 40.33 | 40.79 | 40.25 | 40.69 | 1,283,791 | +0.27(+0.66%) |
Dec 18, 2006 | 40.80 | 40.83 | 40.34 | 40.43 | 889,311 | +0.19(+0.48%) |
Dec 15, 2006 | 40.29 | 40.51 | 40.19 | 40.23 | 1,161,880 | +0.17(+0.43%) |
Dec 14, 2006 | 40.07 | 40.21 | 39.88 | 40.06 | 2,133,834 | -0.45(-1.12%) |
Dec 13, 2006 | 40.43 | 40.58 | 40.32 | 40.51 | 706,957 | +0.20(+0.50%) |
Dec 12, 2006 | 40.24 | 40.45 | 40.04 | 40.31 | 1,748,851 | +0.07(+0.17%) |
Dec 11, 2006 | 40.04 | 40.33 | 39.99 | 40.24 | 980,809 | +0.20(+0.51%) |
Dec 08, 2006 | 40.06 | 40.46 | 39.97 | 40.04 | 1,482,956 | -0.10(-0.25%) |
Dec 07, 2006 | 40.60 | 40.83 | 40.13 | 40.14 | 1,551,098 | -0.10(-0.25%) |
Dec 06, 2006 | 40.26 | 40.40 | 40.08 | 40.24 | 1,471,278 | -0.46(-1.13%) |
Dec 05, 2006 | 40.79 | 40.93 | 40.62 | 40.70 | 1,246,961 | +0.39(+0.97%) |
Dec 04, 2006 | 39.71 | 40.47 | 39.70 | 40.31 | 1,323,444 | +0.26(+0.64%) |
Dec 01, 2006 | 39.77 | 40.47 | 39.60 | 40.05 | 1,622,191 | -0.64(-1.57%) |
Nov 30, 2006 | 40.73 | 40.89 | 40.52 | 40.69 | 1,795,306 | +0.43(+1.06%) |
Nov 29, 2006 | 40.16 | 40.33 | 40.05 | 40.26 | 934,226 | +0.12(+0.29%) |
Nov 28, 2006 | 39.80 | 40.15 | 39.77 | 40.15 | 969,773 | -0.02(-0.06%) |
Nov 27, 2006 | 40.47 | 40.64 | 40.10 | 40.17 | 2,230,209 | -0.74(-1.81%) |
Nov 24, 2006 | 40.72 | 41.09 | 40.68 | 40.91 | 545,649 | -0.19(-0.47%) |
Nov 22, 2006 | 40.87 | 41.20 | 40.87 | 41.11 | 1,352,446 | +0.35(+0.86%) |
Nov 21, 2006 | 40.61 | 40.81 | 40.58 | 40.76 | 1,771,693 | +0.44(+1.08%) |
Nov 20, 2006 | 40.07 | 40.39 | 40.05 | 40.32 | 1,229,123 | -0.01(-0.02%) |
Nov 17, 2006 | 39.92 | 40.38 | 39.77 | 40.33 | 1,001,855 | -0.02(-0.04%) |
Nov 16, 2006 | 40.33 | 40.43 | 39.97 | 40.34 | 1,794,536 | +0.29(+0.72%) |
Nov 15, 2006 | 40.04 | 40.23 | 39.87 | 40.05 | 970,158 | +0.02(+0.04%) |
Nov 14, 2006 | 39.96 | 40.04 | 39.44 | 40.04 | 1,005,961 | +0.48(+1.22%) |
Nov 13, 2006 | 39.30 | 39.62 | 39.17 | 39.55 | 1,227,455 | +0.12(+0.32%) |
Nov 10, 2006 | 39.46 | 39.55 | 39.26 | 39.43 | 1,904,513 | -0.19(-0.49%) |
Nov 09, 2006 | 39.55 | 39.84 | 39.49 | 39.63 | 2,515,225 | -0.10(-0.25%) |
Nov 08, 2006 | 39.63 | 39.84 | 39.22 | 39.73 | 1,845,225 | +0.10(+0.26%) |
Nov 07, 2006 | 39.61 | 39.88 | 39.52 | 39.63 | 1,499,382 | +0.95(+2.46%) |
Nov 06, 2006 | 38.38 | 38.80 | 38.37 | 38.67 | 1,228,353 | +0.46(+1.20%) |
Nov 03, 2006 | 38.26 | 38.36 | 37.98 | 38.21 | 1,094,379 | -0.05(-0.12%) |
Nov 02, 2006 | 38.21 | 38.31 | 38.02 | 38.26 | 1,077,697 | -0.09(-0.22%) |
Nov 01, 2006 | 39.01 | 39.01 | 38.24 | 38.35 | 1,204,484 | -0.34(-0.87%) |
Oct 31, 2006 | 38.95 | 38.95 | 38.52 | 38.68 | 1,117,606 | +0.14(+0.36%) |
Oct 30, 2006 | 38.42 | 38.68 | 38.25 | 38.54 | 1,032,268 | -0.02(-0.04%) |
Oct 27, 2006 | 38.64 | 38.70 | 38.41 | 38.56 | 2,756,609 | -0.44(-1.14%) |
Oct 26, 2006 | 38.96 | 39.10 | 38.84 | 39.00 | 3,001,844 | +0.05(+0.14%) |
Oct 25, 2006 | 38.67 | 38.99 | 38.55 | 38.95 | 2,218,659 | +0.14(+0.36%) |
Oct 24, 2006 | 38.81 | 38.96 | 38.69 | 38.81 | 1,298,035 | +0.00(+0.00%) |
Oct 23, 2006 | 38.30 | 39.03 | 38.30 | 38.81 | 3,212,430 | +0.24(+0.63%) |
Oct 20, 2006 | 38.50 | 38.60 | 38.31 | 38.57 | 2,661,133 | -0.44(-1.14%) |
Oct 19, 2006 | 39.41 | 39.48 | 38.95 | 39.01 | 5,366,925 | -1.33(-3.30%) |
Oct 18, 2006 | 40.44 | 40.48 | 39.92 | 40.34 | 2,779,837 | +0.13(+0.33%) |
Oct 17, 2006 | 40.28 | 40.29 | 39.74 | 40.21 | 1,239,005 | -0.37(-0.90%) |
Oct 16, 2006 | 40.27 | 40.61 | 40.18 | 40.58 | 1,472,305 | +0.30(+0.75%) |
Oct 13, 2006 | 40.29 | 40.40 | 40.07 | 40.27 | 1,554,434 | +0.44(+1.10%) |
Oct 12, 2006 | 39.59 | 39.89 | 39.48 | 39.84 | 1,291,106 | +0.35(+0.89%) |
Oct 11, 2006 | 39.26 | 39.76 | 39.23 | 39.48 | 1,589,596 | +0.06(+0.16%) |
Oct 10, 2006 | 39.61 | 39.62 | 39.29 | 39.42 | 1,203,843 | -0.34(-0.84%) |
Oct 09, 2006 | 39.45 | 39.87 | 39.40 | 39.76 | 1,078,595 | +0.10(+0.26%) |
Oct 06, 2006 | 39.30 | 39.77 | 39.23 | 39.66 | 2,633,800 | +0.04(+0.10%) |
Oct 05, 2006 | 39.63 | 39.76 | 39.40 | 39.62 | 3,514,385 | -0.05(-0.12%) |
Oct 04, 2006 | 38.50 | 39.75 | 38.46 | 39.66 | 3,273,899 | +1.26(+3.29%) |
Oct 03, 2006 | 38.18 | 38.55 | 37.97 | 38.40 | 2,575,410 | +0.13(+0.35%) |