Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 34.69 | 36.04 | 34.09 | 36.03 | 4,198,713 | +2.37(+7.04%) |
Oct 30, 2007 | 33.68 | 34.16 | 32.94 | 33.66 | 2,659,680 | -0.79(-2.29%) |
Oct 29, 2007 | 34.28 | 34.64 | 33.71 | 34.45 | 2,823,648 | +0.18(+0.53%) |
Oct 26, 2007 | 34.90 | 35.95 | 33.95 | 34.27 | 4,769,994 | +0.08(+0.23%) |
Oct 25, 2007 | 36.02 | 38.00 | 33.98 | 34.19 | 7,423,104 | -6.28(-15.52%) |
Oct 24, 2007 | 42.78 | 43.06 | 39.41 | 40.47 | 5,824,859 | -3.80(-8.58%) |
Oct 23, 2007 | 43.11 | 44.55 | 42.82 | 44.27 | 1,346,552 | +1.36(+3.17%) |
Oct 22, 2007 | 42.85 | 42.97 | 41.59 | 42.91 | 1,127,300 | +0.28(+0.66%) |
Oct 19, 2007 | 42.83 | 43.00 | 42.28 | 42.63 | 2,515,237 | -0.37(-0.86%) |
Oct 18, 2007 | 40.80 | 43.24 | 40.40 | 43.00 | 2,606,161 | +1.89(+4.60%) |
Oct 17, 2007 | 41.20 | 41.20 | 40.23 | 41.11 | 1,295,475 | +0.45(+1.11%) |
Oct 16, 2007 | 41.45 | 41.65 | 40.48 | 40.66 | 1,145,460 | -0.88(-2.12%) |
Oct 15, 2007 | 41.55 | 41.89 | 40.61 | 41.54 | 726,952 | -0.03(-0.07%) |
Oct 12, 2007 | 41.80 | 42.27 | 41.47 | 41.57 | 711,070 | -0.12(-0.29%) |
Oct 11, 2007 | 42.50 | 43.00 | 41.06 | 41.69 | 1,910,949 | -0.46(-1.09%) |
Oct 10, 2007 | 42.60 | 42.88 | 41.95 | 42.15 | 1,299,248 | -0.79(-1.84%) |
Oct 09, 2007 | 42.89 | 43.30 | 42.25 | 42.94 | 1,834,212 | -0.54(-1.24%) |
Oct 08, 2007 | 42.80 | 43.75 | 42.79 | 43.48 | 1,695,000 | +0.39(+0.91%) |
Oct 05, 2007 | 41.61 | 43.14 | 41.51 | 43.09 | 2,134,020 | +1.94(+4.71%) |
Oct 04, 2007 | 40.29 | 41.97 | 40.25 | 41.15 | 2,601,804 | +1.17(+2.93%) |
Oct 03, 2007 | 39.10 | 40.60 | 38.91 | 39.98 | 1,615,286 | +0.55(+1.39%) |
Oct 02, 2007 | 37.41 | 39.90 | 37.27 | 39.43 | 1,869,798 | +1.24(+3.25%) |
Oct 01, 2007 | 37.07 | 38.35 | 36.99 | 38.19 | 1,530,685 | +1.00(+2.69%) |
Sep 28, 2007 | 37.25 | 37.54 | 36.39 | 37.19 | 1,739,545 | -0.11(-0.29%) |
Sep 27, 2007 | 37.97 | 37.97 | 37.01 | 37.30 | 2,382,173 | -0.55(-1.45%) |
Sep 26, 2007 | 37.00 | 37.97 | 36.70 | 37.85 | 2,595,638 | +1.44(+3.95%) |
Sep 25, 2007 | 37.75 | 38.02 | 36.17 | 36.41 | 2,908,558 | -1.59(-4.18%) |
Sep 24, 2007 | 38.37 | 39.03 | 37.95 | 38.00 | 2,331,572 | -1.37(-3.48%) |
Sep 21, 2007 | 39.43 | 39.98 | 39.06 | 39.37 | 817,539 | +0.37(+0.95%) |
Sep 20, 2007 | 39.22 | 39.47 | 38.62 | 39.00 | 1,518,684 | -0.27(-0.69%) |
Sep 19, 2007 | 40.44 | 41.40 | 39.25 | 39.27 | 1,643,603 | -0.99(-2.46%) |
Sep 18, 2007 | 39.50 | 40.89 | 38.78 | 40.26 | 1,286,681 | +1.07(+2.73%) |
Sep 17, 2007 | 40.19 | 40.19 | 39.10 | 39.19 | 868,128 | -0.87(-2.17%) |
Sep 14, 2007 | 39.35 | 40.30 | 38.21 | 40.06 | 1,342,751 | +0.48(+1.21%) |
Sep 13, 2007 | 40.40 | 40.49 | 39.50 | 39.58 | 1,452,590 | -0.57(-1.42%) |
Sep 12, 2007 | 39.30 | 40.89 | 39.04 | 40.15 | 2,402,108 | +1.10(+2.82%) |
Sep 11, 2007 | 37.66 | 39.50 | 37.50 | 39.05 | 1,964,827 | +1.68(+4.50%) |
Sep 10, 2007 | 37.95 | 38.69 | 36.76 | 37.37 | 992,074 | -0.34(-0.90%) |
Sep 07, 2007 | 38.18 | 38.29 | 37.25 | 37.71 | 1,157,333 | -1.11(-2.86%) |
Sep 06, 2007 | 37.00 | 38.82 | 37.00 | 38.82 | 2,338,460 | +1.86(+5.03%) |
Sep 05, 2007 | 35.99 | 36.99 | 35.71 | 36.96 | 1,355,574 | +0.82(+2.27%) |
Sep 04, 2007 | 34.93 | 36.42 | 34.78 | 36.14 | 1,037,697 | +1.17(+3.35%) |
Aug 31, 2007 | 35.77 | 35.90 | 34.62 | 34.97 | 1,123,089 | -0.03(-0.09%) |
Aug 30, 2007 | 34.56 | 35.36 | 34.32 | 35.00 | 1,180,370 | -0.20(-0.57%) |
Aug 29, 2007 | 35.16 | 35.57 | 34.71 | 35.20 | 1,304,553 | +0.59(+1.70%) |
Aug 28, 2007 | 36.63 | 36.77 | 34.59 | 34.61 | 1,734,277 | -2.18(-5.93%) |
Aug 27, 2007 | 37.35 | 37.64 | 36.27 | 36.79 | 1,096,877 | -0.69(-1.84%) |
Aug 24, 2007 | 35.51 | 37.61 | 35.51 | 37.48 | 1,606,893 | +1.83(+5.13%) |
Aug 23, 2007 | 36.02 | 36.39 | 35.04 | 35.65 | 1,352,118 | -0.32(-0.89%) |
Aug 22, 2007 | 35.23 | 36.50 | 34.75 | 35.97 | 1,766,277 | +1.35(+3.90%) |
Aug 21, 2007 | 35.03 | 35.77 | 34.45 | 34.62 | 1,607,512 | -0.94(-2.64%) |
Aug 20, 2007 | 36.20 | 36.38 | 34.72 | 35.56 | 3,567,200 | -0.43(-1.19%) |
Aug 17, 2007 | 36.01 | 36.59 | 35.27 | 35.99 | 4,493,200 | +0.75(+2.13%) |
Aug 16, 2007 | 34.20 | 35.66 | 33.84 | 35.24 | 6,431,600 | +1.09(+3.18%) |
Aug 15, 2007 | 34.37 | 35.07 | 33.51 | 34.16 | 6,115,600 | -0.30(-0.87%) |
Aug 14, 2007 | 36.58 | 36.88 | 34.38 | 34.45 | 4,636,400 | -1.76(-4.85%) |
Aug 13, 2007 | 35.55 | 36.88 | 35.40 | 36.21 | 6,746,000 | +1.19(+3.38%) |
Aug 10, 2007 | 33.97 | 35.51 | 33.51 | 35.02 | 5,400,000 | +0.02(+0.04%) |
Aug 09, 2007 | 33.01 | 36.16 | 33.00 | 35.01 | 13,073,200 | +1.95(+5.91%) |
Aug 08, 2007 | 33.00 | 34.08 | 31.42 | 33.05 | 17,809,600 | +1.03(+3.22%) |
Aug 07, 2007 | 35.81 | 36.05 | 31.55 | 32.02 | 33,851,200 | -4.19(-11.57%) |
Aug 06, 2007 | 41.91 | 42.00 | 35.15 | 36.22 | 24,178,000 | -5.62(-13.44%) |
Aug 03, 2007 | 43.68 | 43.92 | 41.67 | 41.84 | 4,266,000 | -1.73(-3.97%) |
Aug 02, 2007 | 43.36 | 43.99 | 43.02 | 43.57 | 3,808,400 | +0.24(+0.57%) |
Aug 01, 2007 | 43.30 | 44.41 | 42.83 | 43.33 | 4,965,200 | -0.02(-0.05%) |
Jul 31, 2007 | 45.45 | 45.62 | 43.27 | 43.34 | 3,587,600 | -1.66(-3.68%) |
Jul 30, 2007 | 45.75 | 45.75 | 44.59 | 45.00 | 3,613,600 | -0.60(-1.32%) |
Jul 27, 2007 | 45.70 | 46.94 | 44.84 | 45.60 | 8,597,200 | +0.09(+0.21%) |
Jul 26, 2007 | 40.47 | 45.80 | 40.40 | 45.51 | 18,834,800 | +3.08(+7.26%) |
Jul 25, 2007 | 42.81 | 43.31 | 41.59 | 42.42 | 8,450,000 | +0.23(+0.55%) |
Jul 24, 2007 | 43.28 | 43.33 | 42.06 | 42.20 | 5,219,600 | -1.45(-3.32%) |
Jul 23, 2007 | 44.59 | 45.21 | 43.62 | 43.65 | 3,249,200 | -0.89(-2.01%) |
Jul 20, 2007 | 45.00 | 45.08 | 44.20 | 44.54 | 3,249,200 | -0.59(-1.31%) |
Jul 19, 2007 | 43.97 | 45.25 | 43.87 | 45.13 | 7,354,000 | +2.50(+5.85%) |
Jul 18, 2007 | 42.76 | 42.99 | 42.13 | 42.63 | 3,623,200 | -1.18(-2.68%) |
Jul 17, 2007 | 44.20 | 44.38 | 43.45 | 43.81 | 2,701,600 | +0.15(+0.33%) |
Jul 16, 2007 | 43.65 | 44.30 | 43.41 | 43.66 | 2,701,600 | -0.02(-0.05%) |
Jul 13, 2007 | 43.66 | 43.78 | 42.78 | 43.69 | 3,480,400 | -0.17(-0.39%) |
Jul 12, 2007 | 41.57 | 44.02 | 41.27 | 43.85 | 6,574,800 | +2.59(+6.29%) |
Jul 11, 2007 | 40.77 | 41.55 | 40.66 | 41.26 | 2,801,200 | +0.52(+1.29%) |
Jul 10, 2007 | 41.34 | 41.76 | 40.68 | 40.73 | 2,989,600 | -0.68(-1.64%) |
Jul 09, 2007 | 41.46 | 41.94 | 41.01 | 41.41 | 1,671,200 | -0.02(-0.06%) |
Jul 06, 2007 | 41.49 | 41.71 | 41.13 | 41.44 | 1,810,400 | -0.16(-0.38%) |
Jul 05, 2007 | 40.30 | 41.84 | 40.14 | 41.60 | 3,079,200 | +1.57(+3.92%) |
Jul 03, 2007 | 40.42 | 40.77 | 40.02 | 40.03 | 1,078,400 | -0.37(-0.92%) |
Jul 02, 2007 | 40.00 | 41.04 | 39.94 | 40.40 | 2,356,000 | +0.10(+0.25%) |
Jun 29, 2007 | 40.69 | 41.05 | 40.09 | 40.30 | 2,468,000 | -0.12(-0.30%) |
Jun 28, 2007 | 40.60 | 41.08 | 40.13 | 40.42 | 3,207,200 | -0.25(-0.63%) |
Jun 27, 2007 | 39.77 | 41.02 | 39.15 | 40.67 | 9,715,200 | -0.12(-0.31%) |
Jun 26, 2007 | 41.34 | 41.73 | 40.66 | 40.80 | 2,449,200 | -0.39(-0.95%) |
Jun 25, 2007 | 41.45 | 42.11 | 41.03 | 41.19 | 2,361,200 | -0.20(-0.47%) |
Jun 22, 2007 | 41.75 | 42.07 | 40.95 | 41.38 | 2,571,200 | -0.66(-1.58%) |
Jun 21, 2007 | 42.01 | 42.62 | 41.10 | 42.05 | 3,241,200 | -0.16(-0.37%) |
Jun 20, 2007 | 42.21 | 42.77 | 42.00 | 42.20 | 2,904,000 | +0.19(+0.45%) |
Jun 19, 2007 | 42.17 | 42.51 | 41.52 | 42.02 | 2,045,200 | -0.33(-0.77%) |
Jun 18, 2007 | 42.80 | 43.23 | 42.01 | 42.34 | 3,467,200 | -0.26(-0.62%) |
Jun 15, 2007 | 41.68 | 43.24 | 41.68 | 42.60 | 7,945,200 | +1.55(+3.78%) |
Jun 14, 2007 | 40.16 | 41.17 | 40.00 | 41.05 | 3,173,600 | +1.05(+2.61%) |
Jun 13, 2007 | 40.28 | 40.76 | 39.55 | 40.01 | 2,482,400 | -0.12(-0.29%) |
Jun 12, 2007 | 40.53 | 41.12 | 40.08 | 40.12 | 4,562,000 | -0.12(-0.29%) |
Jun 11, 2007 | 39.45 | 40.45 | 39.37 | 40.24 | 2,891,600 | +0.77(+1.96%) |
Jun 08, 2007 | 38.51 | 39.67 | 38.30 | 39.47 | 2,125,600 | +0.88(+2.27%) |
Jun 07, 2007 | 39.12 | 39.85 | 38.50 | 38.59 | 2,443,200 | -0.70(-1.79%) |
Jun 06, 2007 | 39.95 | 39.95 | 39.08 | 39.30 | 2,452,800 | -0.94(-2.34%) |
Jun 05, 2007 | 40.74 | 41.28 | 39.63 | 40.23 | 3,503,600 | -0.71(-1.73%) |
Jun 04, 2007 | 40.55 | 41.21 | 40.45 | 40.95 | 2,502,400 | +0.17(+0.43%) |
Jun 01, 2007 | 40.68 | 41.33 | 40.40 | 40.77 | 3,508,000 | +0.14(+0.34%) |
May 31, 2007 | 39.50 | 40.74 | 39.50 | 40.63 | 6,206,400 | +1.18(+2.98%) |
May 30, 2007 | 38.45 | 39.63 | 37.94 | 39.45 | 2,822,800 | +0.88(+2.27%) |
May 29, 2007 | 38.52 | 38.99 | 38.30 | 38.58 | 2,980,000 | +0.22(+0.57%) |
May 25, 2007 | 37.95 | 38.45 | 37.77 | 38.36 | 1,995,200 | +0.37(+0.96%) |
May 24, 2007 | 38.80 | 38.99 | 37.85 | 37.99 | 3,254,400 | -0.58(-1.50%) |
May 23, 2007 | 39.52 | 39.96 | 38.52 | 38.58 | 2,990,800 | -0.74(-1.88%) |
May 22, 2007 | 39.30 | 40.22 | 39.30 | 39.31 | 4,250,000 | -0.10(-0.25%) |
May 21, 2007 | 37.75 | 39.55 | 37.75 | 39.41 | 5,308,400 | +1.73(+4.60%) |
May 18, 2007 | 37.99 | 38.03 | 37.58 | 37.68 | 4,594,800 | -0.02(-0.07%) |
May 17, 2007 | 37.80 | 38.07 | 37.38 | 37.70 | 2,288,800 | -0.26(-0.67%) |
May 16, 2007 | 37.41 | 38.00 | 36.84 | 37.96 | 3,658,000 | +0.55(+1.46%) |
May 15, 2007 | 38.41 | 38.62 | 37.25 | 37.41 | 2,991,600 | -1.03(-2.68%) |
May 14, 2007 | 38.58 | 39.05 | 38.14 | 38.45 | 2,134,800 | -0.21(-0.56%) |
May 11, 2007 | 38.88 | 39.00 | 38.30 | 38.66 | 2,143,200 | +0.20(+0.53%) |
May 10, 2007 | 39.33 | 39.35 | 38.16 | 38.45 | 3,524,000 | -0.97(-2.46%) |
May 09, 2007 | 38.69 | 39.74 | 38.15 | 39.42 | 5,884,000 | +0.52(+1.35%) |
May 08, 2007 | 38.76 | 39.00 | 38.24 | 38.90 | 3,540,000 | +0.04(+0.10%) |
May 07, 2007 | 39.16 | 39.27 | 38.66 | 38.86 | 3,257,200 | -0.17(-0.45%) |
May 04, 2007 | 39.00 | 39.75 | 38.76 | 39.03 | 2,694,800 | +0.12(+0.32%) |
May 03, 2007 | 38.75 | 39.28 | 38.17 | 38.91 | 4,727,200 | +0.33(+0.87%) |
May 02, 2007 | 38.34 | 39.26 | 38.23 | 38.58 | 3,630,000 | +0.41(+1.06%) |
May 01, 2007 | 38.37 | 38.42 | 37.77 | 38.17 | 4,641,600 | -0.22(-0.57%) |
Apr 30, 2007 | 39.30 | 40.09 | 38.34 | 38.39 | 4,783,200 | -0.91(-2.30%) |
Apr 27, 2007 | 39.65 | 40.23 | 39.06 | 39.30 | 7,758,400 | -0.67(-1.68%) |
Apr 26, 2007 | 39.12 | 40.25 | 37.62 | 39.97 | 28,018,800 | +6.93(+20.98%) |
Apr 25, 2007 | 33.59 | 33.93 | 32.70 | 33.03 | 14,691,200 | -0.49(-1.46%) |
Apr 24, 2007 | 33.23 | 33.74 | 33.12 | 33.52 | 8,676,400 | -0.51(-1.48%) |
Apr 23, 2007 | 34.41 | 34.52 | 33.95 | 34.03 | 4,432,400 | -0.38(-1.12%) |
Apr 20, 2007 | 34.77 | 34.90 | 34.20 | 34.41 | 4,932,800 | -0.05(-0.15%) |
Apr 19, 2007 | 34.42 | 35.45 | 34.30 | 34.47 | 9,458,400 | -0.32(-0.92%) |
Apr 18, 2007 | 33.31 | 34.85 | 32.22 | 34.78 | 17,352,800 | +1.75(+5.30%) |
Apr 17, 2007 | 33.70 | 33.78 | 32.97 | 33.03 | 3,332,400 | -0.59(-1.74%) |
Apr 16, 2007 | 33.45 | 33.80 | 33.45 | 33.62 | 3,274,000 | +0.19(+0.57%) |
Apr 13, 2007 | 34.38 | 34.38 | 33.38 | 33.43 | 4,722,400 | -0.95(-2.75%) |
Apr 12, 2007 | 33.52 | 34.53 | 33.31 | 34.38 | 3,088,000 | +0.58(+1.72%) |
Apr 11, 2007 | 33.77 | 34.41 | 33.62 | 33.80 | 3,126,000 | -0.02(-0.06%) |
Apr 10, 2007 | 33.75 | 33.87 | 33.44 | 33.81 | 3,261,200 | -0.01(-0.01%) |
Apr 09, 2007 | 33.56 | 34.22 | 33.40 | 33.82 | 6,131,600 | +0.48(+1.44%) |
Apr 05, 2007 | 32.88 | 33.41 | 32.56 | 33.34 | 7,049,200 | +0.38(+1.14%) |
Apr 04, 2007 | 33.38 | 33.63 | 32.82 | 32.97 | 5,618,800 | -0.64(-1.92%) |
Apr 03, 2007 | 32.98 | 33.99 | 32.90 | 33.61 | 7,859,200 | +1.16(+3.59%) |
Apr 02, 2007 | 33.03 | 33.49 | 32.37 | 32.45 | 6,347,600 | -0.90(-2.68%) |
Mar 30, 2007 | 34.48 | 34.71 | 33.27 | 33.34 | 5,687,200 | -1.28(-3.70%) |
Mar 29, 2007 | 34.98 | 35.25 | 33.81 | 34.62 | 5,313,200 | -0.20(-0.56%) |
Mar 28, 2007 | 33.69 | 35.21 | 33.55 | 34.81 | 6,324,400 | +0.93(+2.74%) |
Mar 27, 2007 | 34.13 | 34.99 | 33.74 | 33.88 | 7,568,400 | -0.24(-0.70%) |
Mar 26, 2007 | 36.19 | 36.20 | 33.99 | 34.12 | 11,606,000 | -2.06(-5.69%) |
Mar 23, 2007 | 37.10 | 37.10 | 35.93 | 36.19 | 3,177,200 | -0.77(-2.10%) |
Mar 22, 2007 | 37.37 | 37.49 | 36.81 | 36.96 | 2,086,000 | -0.55(-1.48%) |
Mar 21, 2007 | 36.88 | 37.59 | 36.49 | 37.52 | 3,020,000 | +0.61(+1.65%) |
Mar 20, 2007 | 36.41 | 36.91 | 36.25 | 36.91 | 1,790,000 | +0.44(+1.19%) |
Mar 19, 2007 | 36.00 | 36.50 | 35.70 | 36.47 | 2,064,400 | +0.93(+2.62%) |
Mar 16, 2007 | 35.92 | 35.92 | 35.45 | 35.54 | 2,219,600 | -0.24(-0.67%) |
Mar 15, 2007 | 35.51 | 36.12 | 35.51 | 35.78 | 1,506,400 | +0.25(+0.70%) |
Mar 14, 2007 | 35.53 | 35.84 | 34.83 | 35.53 | 2,803,600 | +0.09(+0.24%) |
Mar 13, 2007 | 36.45 | 36.50 | 35.44 | 35.45 | 2,773,200 | -1.21(-3.31%) |
Mar 12, 2007 | 36.66 | 36.86 | 36.33 | 36.66 | 1,231,200 | +0.00(+0.01%) |
Mar 09, 2007 | 36.50 | 37.02 | 36.01 | 36.66 | 3,862,800 | +0.84(+2.36%) |
Mar 08, 2007 | 35.99 | 36.48 | 35.70 | 35.81 | 2,712,400 | +0.27(+0.75%) |
Mar 07, 2007 | 36.00 | 36.24 | 35.41 | 35.55 | 3,225,600 | -0.58(-1.61%) |
Mar 06, 2007 | 34.95 | 36.29 | 34.80 | 36.12 | 4,997,200 | +1.69(+4.89%) |
Mar 05, 2007 | 34.25 | 35.46 | 34.00 | 34.44 | 4,362,000 | -0.12(-0.35%) |
Mar 02, 2007 | 36.09 | 36.18 | 34.44 | 34.56 | 4,280,400 | -1.65(-4.56%) |
Mar 01, 2007 | 35.61 | 37.07 | 35.02 | 36.21 | 3,438,800 | -0.10(-0.28%) |
Feb 28, 2007 | 36.63 | 37.00 | 36.05 | 36.31 | 3,278,000 | -0.34(-0.93%) |
Feb 27, 2007 | 38.33 | 38.37 | 36.23 | 36.65 | 3,734,400 | -2.29(-5.87%) |
Feb 26, 2007 | 39.00 | 39.24 | 38.55 | 38.94 | 1,658,000 | -0.12(-0.32%) |
Feb 23, 2007 | 39.25 | 39.27 | 38.81 | 39.06 | 2,120,800 | -0.20(-0.52%) |
Feb 22, 2007 | 38.10 | 39.34 | 38.10 | 39.27 | 4,998,400 | +1.28(+3.37%) |
Feb 21, 2007 | 37.95 | 38.05 | 37.60 | 37.98 | 1,617,600 | -0.03(-0.08%) |
Feb 20, 2007 | 36.65 | 38.09 | 36.65 | 38.02 | 4,255,200 | +1.22(+3.32%) |
Feb 16, 2007 | 37.15 | 37.41 | 36.44 | 36.80 | 3,062,000 | -0.31(-0.84%) |
Feb 15, 2007 | 37.02 | 37.66 | 36.75 | 37.10 | 2,828,400 | +0.23(+0.62%) |
Feb 14, 2007 | 36.95 | 37.28 | 36.51 | 36.88 | 3,260,400 | +0.02(+0.04%) |
Feb 13, 2007 | 37.01 | 37.58 | 36.48 | 36.86 | 1,943,600 | -0.01(-0.01%) |
Feb 12, 2007 | 37.78 | 37.88 | 36.76 | 36.87 | 2,485,600 | -0.88(-2.34%) |
Feb 09, 2007 | 38.05 | 38.23 | 37.42 | 37.75 | 5,386,400 | +0.24(+0.65%) |
Feb 08, 2007 | 37.65 | 37.95 | 37.05 | 37.51 | 4,060,800 | -0.18(-0.49%) |
Feb 07, 2007 | 36.47 | 37.74 | 36.45 | 37.69 | 7,579,600 | +1.59(+4.42%) |
Feb 06, 2007 | 35.92 | 36.30 | 35.43 | 36.09 | 2,558,400 | +0.10(+0.29%) |
Feb 05, 2007 | 35.50 | 36.29 | 35.37 | 35.99 | 2,257,200 | +0.50(+1.41%) |
Feb 02, 2007 | 35.91 | 36.12 | 35.25 | 35.49 | 3,406,400 | -0.41(-1.16%) |
Feb 01, 2007 | 35.70 | 36.18 | 35.42 | 35.91 | 4,495,200 | +0.20(+0.56%) |
Jan 31, 2007 | 36.45 | 36.45 | 35.20 | 35.70 | 4,846,000 | -0.75(-2.04%) |
Jan 30, 2007 | 36.27 | 36.55 | 35.91 | 36.45 | 2,009,600 | +0.35(+0.96%) |
Jan 29, 2007 | 36.15 | 36.62 | 35.72 | 36.10 | 3,928,400 | -0.25(-0.67%) |
Jan 26, 2007 | 37.02 | 37.38 | 36.05 | 36.35 | 4,006,400 | -0.67(-1.81%) |
Jan 25, 2007 | 36.80 | 37.55 | 35.56 | 37.02 | 20,513,600 | -0.22(-0.59%) |
Jan 24, 2007 | 37.01 | 37.95 | 36.91 | 37.24 | 13,389,600 | +0.52(+1.40%) |
Jan 23, 2007 | 36.84 | 37.61 | 36.58 | 36.73 | 3,714,000 | -0.24(-0.66%) |
Jan 22, 2007 | 38.03 | 38.16 | 36.87 | 36.97 | 3,638,000 | -0.84(-2.21%) |
Jan 19, 2007 | 37.41 | 38.38 | 36.79 | 37.80 | 4,998,400 | +0.28(+0.75%) |
Jan 18, 2007 | 39.87 | 40.05 | 37.34 | 37.52 | 9,380,800 | -1.91(-4.83%) |
Jan 17, 2007 | 39.50 | 40.04 | 39.24 | 39.43 | 2,220,000 | -0.10(-0.25%) |
Jan 16, 2007 | 40.17 | 40.28 | 39.16 | 39.53 | 2,296,800 | -0.35(-0.89%) |
Jan 12, 2007 | 39.16 | 40.42 | 39.04 | 39.88 | 3,719,600 | +0.66(+1.68%) |
Jan 11, 2007 | 39.54 | 39.54 | 38.88 | 39.23 | 2,524,400 | -0.20(-0.51%) |
Jan 10, 2007 | 38.76 | 39.60 | 38.33 | 39.42 | 4,121,600 | +0.57(+1.48%) |
Jan 09, 2007 | 39.65 | 39.98 | 38.42 | 38.85 | 4,534,400 | -0.52(-1.33%) |
Jan 08, 2007 | 37.77 | 39.44 | 37.71 | 39.38 | 6,438,000 | +1.80(+4.78%) |
Jan 05, 2007 | 38.13 | 38.15 | 37.18 | 37.58 | 2,385,600 | -0.60(-1.57%) |
Jan 04, 2007 | 36.73 | 38.31 | 36.73 | 38.18 | 3,985,200 | +1.32(+3.58%) |
Jan 03, 2007 | 36.71 | 37.61 | 36.08 | 36.86 | 3,480,800 | -0.24(-0.66%) |
Dec 29, 2006 | 37.43 | 37.80 | 36.88 | 37.10 | 2,010,000 | -0.41(-1.08%) |
Dec 28, 2006 | 37.38 | 37.69 | 36.97 | 37.51 | 1,664,000 | -0.01(-0.01%) |
Dec 27, 2006 | 37.23 | 37.84 | 37.10 | 37.52 | 1,069,200 | +0.35(+0.94%) |
Dec 26, 2006 | 36.48 | 37.23 | 36.48 | 37.16 | 1,632,800 | +0.69(+1.89%) |
Dec 22, 2006 | 36.92 | 37.27 | 36.33 | 36.48 | 2,179,200 | -0.48(-1.31%) |
Dec 21, 2006 | 36.95 | 37.84 | 36.64 | 36.96 | 3,282,800 | +0.08(+0.20%) |
Dec 20, 2006 | 37.06 | 37.59 | 36.80 | 36.88 | 4,775,200 | -0.91(-2.41%) |
Dec 19, 2006 | 37.86 | 38.34 | 36.66 | 37.80 | 3,903,200 | -0.30(-0.80%) |
Dec 18, 2006 | 38.15 | 39.03 | 37.95 | 38.10 | 3,258,000 | -0.14(-0.37%) |
Dec 15, 2006 | 39.02 | 39.27 | 37.98 | 38.24 | 5,656,800 | -0.23(-0.60%) |
Dec 14, 2006 | 37.29 | 38.50 | 37.29 | 38.47 | 5,547,600 | +1.32(+3.57%) |
Dec 13, 2006 | 37.38 | 37.76 | 36.88 | 37.15 | 2,337,200 | +0.18(+0.49%) |
Dec 12, 2006 | 37.33 | 37.77 | 36.41 | 36.97 | 2,679,200 | -0.38(-1.00%) |
Dec 11, 2006 | 37.86 | 38.17 | 37.30 | 37.34 | 2,874,400 | -0.63(-1.67%) |
Dec 08, 2006 | 36.28 | 38.87 | 35.83 | 37.98 | 7,183,600 | +1.54(+4.23%) |
Dec 07, 2006 | 36.70 | 37.04 | 36.05 | 36.44 | 2,468,400 | -0.27(-0.74%) |
Dec 06, 2006 | 37.18 | 37.28 | 36.53 | 36.70 | 1,828,400 | -0.59(-1.58%) |
Dec 05, 2006 | 37.50 | 37.70 | 37.12 | 37.30 | 1,096,000 | -0.18(-0.49%) |
Dec 04, 2006 | 37.02 | 37.50 | 36.82 | 37.48 | 1,672,000 | +0.46(+1.26%) |
Dec 01, 2006 | 36.90 | 37.54 | 36.45 | 37.02 | 3,708,000 | -0.39(-1.04%) |
Nov 30, 2006 | 37.62 | 37.98 | 36.80 | 37.41 | 3,109,200 | -0.05(-0.12%) |
Nov 29, 2006 | 37.12 | 38.25 | 37.02 | 37.45 | 4,802,800 | +0.68(+1.84%) |
Nov 28, 2006 | 36.32 | 36.95 | 35.41 | 36.77 | 4,197,600 | +0.45(+1.22%) |
Nov 27, 2006 | 37.31 | 38.08 | 36.28 | 36.33 | 6,971,600 | -0.23(-0.62%) |
Nov 24, 2006 | 36.66 | 37.06 | 36.38 | 36.55 | 1,181,200 | -0.54(-1.44%) |
Nov 22, 2006 | 36.73 | 37.30 | 36.73 | 37.09 | 2,198,000 | +0.39(+1.06%) |
Nov 21, 2006 | 36.41 | 36.82 | 36.03 | 36.70 | 2,667,600 | +0.35(+0.96%) |
Nov 20, 2006 | 35.91 | 36.45 | 35.91 | 36.35 | 2,590,800 | +0.45(+1.24%) |
Nov 17, 2006 | 35.98 | 36.05 | 35.55 | 35.91 | 1,876,400 | -0.10(-0.28%) |
Nov 16, 2006 | 36.02 | 36.25 | 35.44 | 36.01 | 4,860,000 | -0.34(-0.92%) |
Nov 15, 2006 | 35.92 | 36.62 | 35.60 | 36.34 | 6,758,400 | +0.31(+0.85%) |
Nov 14, 2006 | 34.52 | 36.27 | 34.50 | 36.03 | 7,699,600 | +2.27(+6.74%) |
Nov 13, 2006 | 33.33 | 34.20 | 33.33 | 33.76 | 2,590,800 | +0.50(+1.50%) |
Nov 10, 2006 | 33.50 | 33.67 | 33.00 | 33.26 | 3,858,400 | -0.91(-2.65%) |
Nov 09, 2006 | 33.52 | 35.28 | 33.26 | 34.16 | 9,350,400 | +1.42(+4.34%) |
Nov 08, 2006 | 32.55 | 33.10 | 32.31 | 32.74 | 4,231,200 | -0.84(-2.50%) |
Nov 07, 2006 | 32.77 | 34.12 | 32.77 | 33.59 | 3,620,000 | +0.77(+2.36%) |
Nov 06, 2006 | 32.08 | 33.04 | 32.04 | 32.81 | 2,345,600 | +0.73(+2.26%) |
Nov 03, 2006 | 31.77 | 32.18 | 31.74 | 32.09 | 3,237,600 | +0.31(+0.98%) |
Nov 02, 2006 | 32.08 | 32.37 | 31.64 | 31.77 | 3,938,000 | -0.58(-1.78%) |