Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.86 | 40.03 | 39.15 | 40.00 | 1,290,520 | +0.20(+0.49%) |
Oct 30, 2007 | 40.05 | 40.42 | 39.79 | 39.80 | 907,008 | -0.42(-1.03%) |
Oct 29, 2007 | 40.07 | 40.42 | 40.00 | 40.22 | 508,165 | +0.14(+0.36%) |
Oct 26, 2007 | 39.68 | 40.09 | 39.49 | 40.07 | 995,810 | +0.81(+2.05%) |
Oct 25, 2007 | 39.79 | 39.79 | 39.04 | 39.27 | 1,432,155 | -0.36(-0.92%) |
Oct 24, 2007 | 39.16 | 39.72 | 38.96 | 39.63 | 1,521,075 | +0.21(+0.54%) |
Oct 23, 2007 | 39.38 | 39.66 | 38.46 | 39.42 | 1,779,108 | +0.09(+0.24%) |
Oct 22, 2007 | 38.65 | 39.51 | 38.16 | 39.33 | 1,386,516 | +0.62(+1.60%) |
Oct 19, 2007 | 38.84 | 39.35 | 38.71 | 38.71 | 1,382,152 | -0.42(-1.06%) |
Oct 18, 2007 | 38.86 | 39.29 | 38.67 | 39.12 | 802,992 | +0.10(+0.26%) |
Oct 17, 2007 | 38.90 | 39.18 | 38.71 | 39.02 | 842,499 | +0.31(+0.79%) |
Oct 16, 2007 | 39.54 | 39.54 | 38.57 | 38.72 | 989,913 | -0.72(-1.83%) |
Oct 15, 2007 | 40.03 | 40.19 | 39.27 | 39.44 | 759,712 | -0.50(-1.25%) |
Oct 12, 2007 | 39.33 | 40.04 | 39.12 | 39.94 | 767,970 | +0.61(+1.55%) |
Oct 11, 2007 | 39.82 | 40.10 | 39.19 | 39.33 | 1,021,873 | -0.55(-1.38%) |
Oct 10, 2007 | 39.85 | 39.94 | 39.63 | 39.88 | 1,149,769 | +0.08(+0.21%) |
Oct 09, 2007 | 39.64 | 39.93 | 39.55 | 39.79 | 916,324 | +0.16(+0.41%) |
Oct 08, 2007 | 39.89 | 39.90 | 39.54 | 39.63 | 598,382 | -0.22(-0.55%) |
Oct 05, 2007 | 40.10 | 40.17 | 39.62 | 39.85 | 1,294,411 | +0.16(+0.41%) |
Oct 04, 2007 | 39.92 | 40.29 | 39.63 | 39.69 | 1,141,927 | -0.07(-0.17%) |
Oct 03, 2007 | 40.03 | 40.19 | 39.73 | 39.76 | 836,249 | -0.41(-1.01%) |
Oct 02, 2007 | 40.42 | 40.53 | 39.90 | 40.17 | 818,441 | -0.41(-1.00%) |
Oct 01, 2007 | 39.90 | 41.02 | 39.90 | 40.57 | 1,079,305 | +0.55(+1.38%) |
Sep 28, 2007 | 40.13 | 40.28 | 39.88 | 40.02 | 1,046,756 | -0.33(-0.82%) |
Sep 27, 2007 | 39.68 | 40.35 | 39.68 | 40.35 | 1,079,187 | +0.74(+1.86%) |
Sep 26, 2007 | 39.05 | 39.74 | 39.05 | 39.62 | 1,217,167 | +0.50(+1.28%) |
Sep 25, 2007 | 38.23 | 39.23 | 38.23 | 39.12 | 1,520,722 | +0.22(+0.57%) |
Sep 24, 2007 | 39.07 | 39.55 | 38.82 | 38.90 | 1,249,126 | -0.35(-0.89%) |
Sep 21, 2007 | 38.96 | 39.61 | 38.48 | 39.24 | 2,315,105 | +0.76(+1.98%) |
Sep 20, 2007 | 38.47 | 38.58 | 38.16 | 38.48 | 1,561,407 | +0.01(+0.02%) |
Sep 19, 2007 | 37.31 | 38.62 | 37.28 | 38.47 | 2,491,630 | +1.31(+3.54%) |
Sep 18, 2007 | 36.11 | 37.18 | 36.13 | 37.16 | 1,363,047 | +1.04(+2.89%) |
Sep 17, 2007 | 35.97 | 36.52 | 35.95 | 36.11 | 831,650 | -0.13(-0.35%) |
Sep 14, 2007 | 35.96 | 36.33 | 35.52 | 36.24 | 976,705 | +0.19(+0.52%) |
Sep 13, 2007 | 36.04 | 36.46 | 36.04 | 36.05 | 1,476,261 | +0.02(+0.05%) |
Sep 12, 2007 | 35.47 | 36.21 | 35.33 | 36.04 | 1,531,453 | +0.82(+2.34%) |
Sep 11, 2007 | 34.77 | 35.24 | 34.64 | 35.22 | 852,406 | +0.65(+1.89%) |
Sep 10, 2007 | 34.77 | 34.94 | 34.23 | 34.56 | 788,369 | -0.07(-0.20%) |
Sep 07, 2007 | 34.90 | 35.18 | 34.55 | 34.63 | 979,417 | -0.69(-1.94%) |
Sep 06, 2007 | 35.29 | 35.35 | 35.02 | 35.32 | 735,182 | +0.03(+0.07%) |
Sep 05, 2007 | 34.89 | 35.30 | 34.83 | 35.29 | 1,442,061 | +0.19(+0.53%) |
Sep 04, 2007 | 35.13 | 35.33 | 34.97 | 35.11 | 1,190,396 | -0.22(-0.62%) |
Aug 31, 2007 | 35.39 | 35.90 | 35.16 | 35.33 | 1,118,340 | +0.19(+0.53%) |
Aug 30, 2007 | 34.94 | 35.46 | 34.86 | 35.14 | 1,383,685 | +0.00(+0.00%) |
Aug 29, 2007 | 34.43 | 35.16 | 34.34 | 35.14 | 1,208,793 | +0.85(+2.47%) |
Aug 28, 2007 | 34.64 | 34.91 | 34.26 | 34.29 | 1,423,900 | -0.57(-1.63%) |
Aug 27, 2007 | 34.97 | 35.24 | 34.83 | 34.86 | 981,517 | -0.23(-0.65%) |
Aug 24, 2007 | 34.83 | 35.10 | 34.65 | 35.09 | 959,605 | +0.36(+1.03%) |
Aug 23, 2007 | 34.83 | 34.99 | 34.38 | 34.73 | 1,431,094 | -0.05(-0.15%) |
Aug 22, 2007 | 34.51 | 35.31 | 34.49 | 34.78 | 2,489,643 | +0.36(+1.06%) |
Aug 21, 2007 | 34.49 | 35.00 | 34.09 | 34.42 | 1,478,738 | -0.34(-0.98%) |
Aug 20, 2007 | 34.55 | 35.10 | 34.33 | 34.76 | 1,419,418 | +0.21(+0.61%) |
Aug 17, 2007 | 36.33 | 36.33 | 34.25 | 34.55 | 1,536,170 | +0.33(+0.97%) |
Aug 16, 2007 | 33.93 | 34.43 | 33.08 | 34.21 | 2,880,703 | +0.16(+0.47%) |
Aug 15, 2007 | 34.73 | 34.91 | 34.03 | 34.05 | 1,284,410 | -0.84(-2.41%) |
Aug 14, 2007 | 35.76 | 35.99 | 34.89 | 34.89 | 1,420,480 | -0.72(-2.02%) |
Aug 13, 2007 | 35.70 | 35.94 | 35.02 | 35.61 | 1,942,207 | +0.08(+0.24%) |
Aug 10, 2007 | 35.66 | 36.29 | 34.88 | 35.53 | 2,031,481 | -0.45(-1.25%) |
Aug 09, 2007 | 36.26 | 36.71 | 35.83 | 35.98 | 2,307,911 | -0.64(-1.76%) |
Aug 08, 2007 | 36.89 | 36.95 | 36.15 | 36.62 | 2,040,444 | +0.46(+1.27%) |
Aug 07, 2007 | 35.89 | 36.49 | 35.53 | 36.17 | 1,963,199 | +0.02(+0.05%) |
Aug 06, 2007 | 35.83 | 36.16 | 35.33 | 36.15 | 1,644,667 | +0.25(+0.68%) |
Aug 03, 2007 | 36.10 | 36.24 | 35.87 | 35.90 | 1,379,911 | -0.31(-0.84%) |
Aug 02, 2007 | 36.26 | 36.56 | 35.99 | 36.21 | 1,301,369 | -0.08(-0.23%) |
Aug 01, 2007 | 35.78 | 36.40 | 35.47 | 36.29 | 2,078,535 | +0.59(+1.64%) |
Jul 31, 2007 | 36.30 | 36.46 | 35.61 | 35.71 | 2,564,639 | -0.39(-1.08%) |
Jul 30, 2007 | 35.55 | 36.22 | 35.07 | 36.10 | 2,257,241 | +0.64(+1.79%) |
Jul 27, 2007 | 35.63 | 36.09 | 35.25 | 35.46 | 2,910,743 | -0.54(-1.51%) |
Jul 26, 2007 | 36.47 | 36.67 | 35.68 | 36.00 | 3,055,969 | -0.76(-2.08%) |
Jul 25, 2007 | 37.05 | 37.17 | 36.49 | 36.77 | 2,606,902 | -0.28(-0.76%) |
Jul 24, 2007 | 37.30 | 37.94 | 36.89 | 37.05 | 2,316,992 | -0.25(-0.68%) |
Jul 23, 2007 | 37.31 | 37.73 | 37.15 | 37.30 | 2,135,240 | +0.25(+0.66%) |
Jul 20, 2007 | 36.99 | 37.22 | 36.61 | 37.06 | 1,747,295 | +0.04(+0.11%) |
Jul 19, 2007 | 37.04 | 37.14 | 36.75 | 37.01 | 1,373,307 | -0.01(-0.02%) |
Jul 18, 2007 | 36.75 | 37.09 | 36.75 | 37.02 | 1,225,281 | +0.05(+0.14%) |
Jul 17, 2007 | 37.04 | 37.29 | 36.91 | 36.97 | 1,013,245 | -0.12(-0.32%) |
Jul 16, 2007 | 37.06 | 37.60 | 36.96 | 37.09 | 1,646,082 | -0.05(-0.14%) |
Jul 13, 2007 | 36.86 | 37.23 | 36.66 | 37.14 | 953,802 | +0.28(+0.76%) |
Jul 12, 2007 | 36.46 | 36.86 | 36.38 | 36.86 | 1,471,568 | +0.48(+1.33%) |
Jul 11, 2007 | 35.87 | 36.38 | 35.68 | 36.38 | 1,453,972 | +0.59(+1.66%) |
Jul 10, 2007 | 36.05 | 36.22 | 35.69 | 35.78 | 1,478,550 | -0.36(-1.01%) |
Jul 09, 2007 | 35.89 | 36.29 | 35.84 | 36.15 | 1,195,703 | +0.04(+0.12%) |
Jul 06, 2007 | 36.00 | 36.15 | 35.83 | 36.11 | 1,440,174 | +0.11(+0.31%) |
Jul 05, 2007 | 36.39 | 36.51 | 35.98 | 36.00 | 1,533,116 | -0.59(-1.60%) |
Jul 03, 2007 | 36.59 | 36.70 | 36.51 | 36.58 | 445,897 | -0.01(-0.02%) |
Jul 02, 2007 | 36.49 | 36.80 | 36.37 | 36.59 | 1,043,454 | +0.38(+1.05%) |
Jun 29, 2007 | 36.33 | 36.79 | 36.08 | 36.21 | 1,399,842 | -0.11(-0.30%) |
Jun 28, 2007 | 36.48 | 36.66 | 36.32 | 36.32 | 1,216,874 | -0.27(-0.74%) |
Jun 27, 2007 | 36.18 | 36.66 | 36.12 | 36.59 | 1,864,373 | +0.31(+0.87%) |
Jun 26, 2007 | 36.17 | 36.45 | 35.91 | 36.28 | 1,992,682 | +0.12(+0.33%) |
Jun 25, 2007 | 36.28 | 36.71 | 36.00 | 36.16 | 1,622,024 | -0.15(-0.42%) |
Jun 22, 2007 | 36.63 | 36.88 | 36.21 | 36.31 | 2,265,928 | -0.46(-1.25%) |
Jun 21, 2007 | 36.61 | 36.77 | 36.22 | 36.77 | 1,221,058 | +0.15(+0.42%) |
Jun 20, 2007 | 37.18 | 37.77 | 36.61 | 36.61 | 1,832,177 | +0.14(+0.40%) |
Jun 19, 2007 | 36.89 | 36.89 | 36.39 | 36.47 | 1,501,616 | -0.53(-1.42%) |
Jun 18, 2007 | 37.02 | 37.26 | 37.00 | 37.00 | 1,016,448 | +0.00(+0.00%) |
Jun 15, 2007 | 37.65 | 37.67 | 36.95 | 37.00 | 1,084,376 | +0.04(+0.11%) |
Jun 14, 2007 | 36.93 | 37.43 | 36.82 | 36.95 | 1,097,349 | -0.10(-0.27%) |
Jun 13, 2007 | 36.35 | 37.06 | 36.28 | 37.06 | 1,282,029 | +0.81(+2.22%) |
Jun 12, 2007 | 36.17 | 36.86 | 36.17 | 36.25 | 2,280,787 | +0.56(+1.57%) |
Jun 11, 2007 | 35.27 | 35.96 | 35.24 | 35.69 | 1,390,525 | +0.21(+0.60%) |
Jun 08, 2007 | 35.33 | 35.48 | 34.87 | 35.48 | 2,744,086 | +0.21(+0.60%) |
Jun 07, 2007 | 35.83 | 36.12 | 35.27 | 35.27 | 2,414,191 | -0.14(-0.38%) |
Jun 06, 2007 | 36.12 | 36.12 | 35.21 | 35.40 | 1,778,401 | -0.72(-2.00%) |
Jun 05, 2007 | 36.34 | 36.48 | 36.11 | 36.12 | 878,350 | -0.21(-0.58%) |
Jun 04, 2007 | 36.49 | 36.56 | 36.27 | 36.33 | 1,026,236 | -0.18(-0.49%) |
Jun 01, 2007 | 36.59 | 36.75 | 36.28 | 36.51 | 1,321,300 | -0.08(-0.21%) |
May 31, 2007 | 36.62 | 37.05 | 36.58 | 36.59 | 984,371 | -0.03(-0.09%) |
May 30, 2007 | 36.55 | 36.67 | 36.31 | 36.62 | 1,171,952 | +0.05(+0.14%) |
May 29, 2007 | 36.96 | 37.11 | 36.48 | 36.57 | 861,250 | -0.21(-0.58%) |
May 25, 2007 | 36.61 | 37.06 | 36.59 | 36.78 | 717,257 | +0.36(+0.98%) |
May 24, 2007 | 37.06 | 37.23 | 36.40 | 36.43 | 930,712 | -0.64(-1.72%) |
May 23, 2007 | 37.16 | 37.48 | 37.01 | 37.06 | 1,114,331 | -0.08(-0.21%) |
May 22, 2007 | 37.07 | 37.30 | 36.90 | 37.14 | 1,349,367 | +0.04(+0.11%) |
May 21, 2007 | 37.23 | 37.45 | 37.05 | 37.10 | 927,999 | -0.18(-0.48%) |
May 18, 2007 | 37.31 | 37.52 | 37.17 | 37.28 | 1,242,404 | +0.04(+0.11%) |
May 17, 2007 | 37.35 | 37.56 | 37.22 | 37.23 | 878,402 | -0.25(-0.68%) |
May 16, 2007 | 37.36 | 37.58 | 37.25 | 37.49 | 1,336,159 | +0.14(+0.36%) |
May 15, 2007 | 36.58 | 37.83 | 36.22 | 37.35 | 2,667,320 | +1.13(+3.11%) |
May 14, 2007 | 35.88 | 36.29 | 35.82 | 36.22 | 1,460,812 | +0.35(+0.97%) |
May 11, 2007 | 35.64 | 35.98 | 35.51 | 35.88 | 1,257,971 | +0.45(+1.27%) |
May 10, 2007 | 35.66 | 35.78 | 35.31 | 35.43 | 1,444,066 | -0.24(-0.67%) |
May 09, 2007 | 35.61 | 35.93 | 35.43 | 35.66 | 1,687,155 | -0.02(-0.05%) |
May 08, 2007 | 36.17 | 36.31 | 35.50 | 35.68 | 1,590,301 | -0.71(-1.96%) |
May 07, 2007 | 36.26 | 36.78 | 36.26 | 36.39 | 892,384 | +0.14(+0.37%) |
May 04, 2007 | 36.76 | 36.76 | 36.00 | 36.26 | 1,510,354 | -0.37(-1.02%) |
May 03, 2007 | 36.32 | 36.67 | 36.32 | 36.63 | 1,477,930 | +0.42(+1.17%) |
May 02, 2007 | 35.83 | 36.42 | 35.83 | 36.21 | 2,474,312 | +0.37(+1.04%) |
May 01, 2007 | 36.46 | 36.50 | 35.64 | 35.83 | 2,524,965 | -0.62(-1.70%) |
Apr 30, 2007 | 37.28 | 37.30 | 36.45 | 36.45 | 1,149,946 | -0.83(-2.23%) |
Apr 27, 2007 | 37.40 | 37.41 | 36.95 | 37.28 | 662,183 | -0.11(-0.29%) |
Apr 26, 2007 | 37.48 | 37.59 | 37.17 | 37.39 | 1,117,279 | -0.06(-0.16%) |
Apr 25, 2007 | 37.58 | 37.86 | 37.33 | 37.45 | 1,173,886 | +0.14(+0.39%) |
Apr 24, 2007 | 37.67 | 37.93 | 37.14 | 37.31 | 1,043,454 | -0.42(-1.10%) |
Apr 23, 2007 | 37.82 | 37.96 | 37.62 | 37.73 | 535,849 | -0.13(-0.34%) |
Apr 20, 2007 | 37.66 | 37.91 | 37.43 | 37.85 | 1,022,934 | +0.55(+1.48%) |
Apr 19, 2007 | 37.98 | 37.98 | 36.95 | 37.30 | 693,081 | +0.03(+0.09%) |
Apr 18, 2007 | 37.47 | 37.50 | 37.17 | 37.27 | 800,162 | -0.20(-0.54%) |
Apr 17, 2007 | 37.63 | 37.81 | 37.41 | 37.47 | 631,639 | -0.19(-0.50%) |
Apr 16, 2007 | 37.22 | 37.66 | 37.22 | 37.66 | 748,511 | +0.53(+1.44%) |
Apr 13, 2007 | 37.31 | 37.38 | 37.04 | 37.12 | 598,439 | -0.23(-0.61%) |
Apr 12, 2007 | 37.00 | 37.39 | 36.97 | 37.35 | 713,483 | +0.36(+0.99%) |
Apr 11, 2007 | 37.09 | 37.18 | 36.93 | 36.99 | 1,027,445 | -0.05(-0.14%) |
Apr 10, 2007 | 37.18 | 37.23 | 37.00 | 37.04 | 781,312 | -0.11(-0.30%) |
Apr 09, 2007 | 37.07 | 37.23 | 36.98 | 37.15 | 542,365 | +0.07(+0.18%) |
Apr 05, 2007 | 36.95 | 37.17 | 36.95 | 37.08 | 614,646 | +0.14(+0.37%) |
Apr 04, 2007 | 37.02 | 37.38 | 36.95 | 36.95 | 819,621 | -0.14(-0.37%) |
Apr 03, 2007 | 36.76 | 37.30 | 36.72 | 37.08 | 817,144 | +0.47(+1.27%) |
Apr 02, 2007 | 36.43 | 36.72 | 36.29 | 36.61 | 1,012,910 | +0.15(+0.42%) |
Mar 30, 2007 | 36.29 | 36.64 | 36.11 | 36.46 | 1,312,487 | +0.24(+0.66%) |
Mar 29, 2007 | 36.11 | 36.43 | 36.01 | 36.22 | 1,420,961 | +0.17(+0.47%) |
Mar 28, 2007 | 36.33 | 36.33 | 35.88 | 36.05 | 965,973 | -0.41(-1.12%) |
Mar 27, 2007 | 36.56 | 36.66 | 36.22 | 36.46 | 847,217 | -0.25(-0.69%) |
Mar 26, 2007 | 36.55 | 36.75 | 35.99 | 36.72 | 764,547 | +0.26(+0.72%) |
Mar 23, 2007 | 36.57 | 36.57 | 36.18 | 36.45 | 1,131,124 | +0.01(+0.02%) |
Mar 22, 2007 | 37.28 | 37.28 | 36.27 | 36.45 | 964,322 | -0.08(-0.23%) |
Mar 21, 2007 | 36.24 | 36.57 | 35.98 | 36.53 | 1,218,110 | +0.29(+0.80%) |
Mar 20, 2007 | 36.38 | 36.52 | 36.16 | 36.24 | 1,037,557 | -0.22(-0.60%) |
Mar 19, 2007 | 36.07 | 36.50 | 35.99 | 36.46 | 1,254,787 | +0.71(+1.99%) |
Mar 16, 2007 | 36.25 | 36.29 | 35.50 | 35.75 | 2,158,021 | -0.60(-1.66%) |
Mar 15, 2007 | 36.16 | 36.86 | 36.16 | 36.35 | 1,382,860 | +0.22(+0.61%) |
Mar 14, 2007 | 35.94 | 36.31 | 35.59 | 36.13 | 1,854,584 | +0.68(+1.91%) |
Mar 13, 2007 | 36.51 | 36.47 | 35.40 | 35.45 | 1,225,893 | -1.06(-2.90%) |
Mar 12, 2007 | 36.23 | 36.68 | 36.07 | 36.51 | 881,653 | +0.04(+0.12%) |
Mar 09, 2007 | 36.24 | 36.61 | 36.23 | 36.47 | 862,430 | +0.37(+1.03%) |
Mar 08, 2007 | 35.94 | 36.33 | 35.87 | 36.10 | 1,141,101 | +0.35(+0.97%) |
Mar 07, 2007 | 35.53 | 35.94 | 35.49 | 35.75 | 1,148,177 | +0.08(+0.24%) |
Mar 06, 2007 | 34.83 | 35.83 | 34.77 | 35.66 | 1,712,713 | +1.04(+3.01%) |
Mar 05, 2007 | 34.98 | 35.17 | 34.61 | 34.62 | 1,414,229 | -0.47(-1.35%) |
Mar 02, 2007 | 35.44 | 35.53 | 34.99 | 35.10 | 1,532,514 | -0.31(-0.86%) |
Mar 01, 2007 | 35.44 | 35.71 | 31.38 | 35.40 | 2,282,152 | -0.47(-1.30%) |
Feb 28, 2007 | 35.89 | 36.27 | 35.29 | 35.87 | 1,127,303 | +0.10(+0.28%) |
Feb 27, 2007 | 36.39 | 36.58 | 35.52 | 35.77 | 1,566,479 | -1.06(-2.88%) |
Feb 26, 2007 | 37.21 | 37.59 | 36.73 | 36.83 | 1,102,376 | -0.36(-0.96%) |
Feb 23, 2007 | 37.35 | 37.44 | 37.11 | 37.18 | 867,147 | -0.23(-0.61%) |
Feb 22, 2007 | 37.96 | 38.08 | 37.31 | 37.41 | 633,879 | -0.49(-1.30%) |
Feb 21, 2007 | 37.71 | 38.01 | 37.71 | 37.90 | 687,302 | +0.11(+0.29%) |
Feb 20, 2007 | 37.82 | 37.91 | 37.56 | 37.79 | 610,647 | +0.04(+0.11%) |
Feb 16, 2007 | 37.46 | 37.79 | 37.44 | 37.75 | 1,094,046 | +0.14(+0.38%) |
Feb 15, 2007 | 37.37 | 37.68 | 37.31 | 37.61 | 720,559 | +0.24(+0.64%) |
Feb 14, 2007 | 37.26 | 37.63 | 37.25 | 37.37 | 1,171,809 | +0.14(+0.39%) |
Feb 13, 2007 | 37.44 | 37.81 | 37.10 | 37.23 | 1,230,867 | -0.17(-0.45%) |
Feb 12, 2007 | 37.36 | 37.73 | 37.23 | 37.39 | 1,054,544 | +0.14(+0.39%) |
Feb 09, 2007 | 37.31 | 37.70 | 37.24 | 37.25 | 644,965 | -0.06(-0.16%) |
Feb 08, 2007 | 37.40 | 37.48 | 37.16 | 37.31 | 597,910 | -0.20(-0.54%) |
Feb 07, 2007 | 37.51 | 37.64 | 37.34 | 37.51 | 401,791 | -0.01(-0.02%) |
Feb 06, 2007 | 37.08 | 37.72 | 37.08 | 37.52 | 851,580 | +0.44(+1.19%) |
Feb 05, 2007 | 37.41 | 37.48 | 36.92 | 37.08 | 787,897 | -0.46(-1.22%) |
Feb 02, 2007 | 37.45 | 37.78 | 37.41 | 37.54 | 1,017,863 | +0.08(+0.23%) |
Feb 01, 2007 | 37.20 | 37.57 | 37.10 | 37.45 | 1,006,542 | +0.23(+0.62%) |
Jan 31, 2007 | 36.55 | 37.33 | 36.55 | 37.23 | 992,154 | +0.64(+1.76%) |
Jan 30, 2007 | 36.78 | 36.84 | 36.27 | 36.58 | 1,286,628 | -0.28(-0.76%) |
Jan 29, 2007 | 36.51 | 37.00 | 36.50 | 36.86 | 1,543,718 | +0.26(+0.72%) |
Jan 26, 2007 | 37.28 | 37.29 | 36.43 | 36.60 | 1,634,171 | -0.59(-1.57%) |
Jan 25, 2007 | 37.59 | 37.61 | 37.01 | 37.18 | 1,402,436 | -0.47(-1.26%) |
Jan 24, 2007 | 37.51 | 37.76 | 37.45 | 37.66 | 735,418 | +0.14(+0.38%) |
Jan 23, 2007 | 37.31 | 37.53 | 37.23 | 37.51 | 812,545 | +0.11(+0.29%) |
Jan 22, 2007 | 37.35 | 37.58 | 37.28 | 37.40 | 567,366 | -0.01(-0.02%) |
Jan 19, 2007 | 37.56 | 37.68 | 37.35 | 37.41 | 804,997 | -0.22(-0.59%) |
Jan 18, 2007 | 37.91 | 38.00 | 37.56 | 37.63 | 410,989 | -0.26(-0.69%) |
Jan 17, 2007 | 38.06 | 38.06 | 37.81 | 37.90 | 674,448 | -0.16(-0.42%) |
Jan 16, 2007 | 37.73 | 38.15 | 37.73 | 38.06 | 634,115 | +0.19(+0.49%) |
Jan 12, 2007 | 37.67 | 38.16 | 37.58 | 37.87 | 686,712 | +0.30(+0.79%) |
Jan 11, 2007 | 37.14 | 37.72 | 37.14 | 37.57 | 718,082 | +0.43(+1.16%) |
Jan 10, 2007 | 37.10 | 37.26 | 36.97 | 37.14 | 773,863 | -0.03(-0.07%) |
Jan 09, 2007 | 37.27 | 37.36 | 37.06 | 37.17 | 1,071,050 | +0.01(+0.02%) |
Jan 08, 2007 | 37.17 | 37.30 | 36.92 | 37.16 | 1,162,564 | -0.12(-0.32%) |
Jan 05, 2007 | 37.27 | 37.50 | 37.11 | 37.28 | 1,575,087 | +0.01(+0.02%) |
Jan 04, 2007 | 37.65 | 37.71 | 37.09 | 37.27 | 1,388,992 | -0.47(-1.24%) |
Jan 03, 2007 | 38.33 | 38.47 | 37.55 | 37.73 | 1,292,289 | -0.59(-1.55%) |
Dec 29, 2006 | 38.42 | 38.57 | 38.23 | 38.33 | 397,191 | -0.08(-0.22%) |
Dec 28, 2006 | 38.44 | 38.78 | 38.38 | 38.41 | 346,245 | +0.01(+0.02%) |
Dec 27, 2006 | 38.44 | 38.60 | 38.25 | 38.40 | 408,631 | +0.13(+0.33%) |
Dec 26, 2006 | 38.09 | 38.43 | 38.05 | 38.28 | 414,645 | +0.17(+0.45%) |
Dec 22, 2006 | 38.54 | 38.54 | 38.08 | 38.11 | 509,816 | -0.37(-0.97%) |
Dec 21, 2006 | 38.53 | 38.63 | 38.21 | 38.48 | 731,172 | -0.05(-0.13%) |
Dec 20, 2006 | 38.48 | 38.73 | 38.33 | 38.53 | 516,892 | +0.04(+0.11%) |
Dec 19, 2006 | 38.03 | 38.50 | 37.95 | 38.49 | 1,014,443 | +0.47(+1.23%) |
Dec 18, 2006 | 37.96 | 38.08 | 37.67 | 38.02 | 1,069,989 | +0.06(+0.16%) |
Dec 15, 2006 | 38.17 | 38.17 | 37.76 | 37.96 | 2,422,894 | -0.31(-0.82%) |
Dec 14, 2006 | 38.14 | 38.48 | 38.12 | 38.28 | 781,057 | +0.14(+0.36%) |
Dec 13, 2006 | 38.37 | 38.53 | 38.07 | 38.14 | 849,929 | -0.16(-0.42%) |
Dec 12, 2006 | 38.34 | 38.52 | 38.14 | 38.30 | 799,219 | -0.26(-0.68%) |
Dec 11, 2006 | 38.58 | 38.82 | 38.50 | 38.56 | 435,873 | -0.03(-0.09%) |
Dec 08, 2006 | 38.42 | 38.64 | 38.28 | 38.60 | 494,485 | +0.25(+0.64%) |
Dec 07, 2006 | 38.37 | 38.53 | 38.14 | 38.35 | 459,223 | -0.07(-0.18%) |
Dec 06, 2006 | 38.41 | 38.56 | 38.16 | 38.42 | 639,422 | +0.05(+0.13%) |
Dec 05, 2006 | 38.20 | 38.73 | 38.20 | 38.37 | 1,026,708 | +0.25(+0.67%) |
Dec 04, 2006 | 37.57 | 38.50 | 37.54 | 38.12 | 901,819 | +0.63(+1.67%) |
Dec 01, 2006 | 37.57 | 37.91 | 37.15 | 37.49 | 1,113,387 | -0.12(-0.32%) |
Nov 30, 2006 | 37.73 | 37.90 | 37.54 | 37.61 | 1,197,590 | -0.14(-0.38%) |
Nov 29, 2006 | 38.12 | 38.30 | 37.34 | 37.75 | 1,611,528 | -0.50(-1.31%) |
Nov 28, 2006 | 38.45 | 38.56 | 38.12 | 38.25 | 681,288 | -0.30(-0.77%) |
Nov 27, 2006 | 39.01 | 39.01 | 38.46 | 38.55 | 604,986 | -0.46(-1.17%) |
Nov 24, 2006 | 39.01 | 39.18 | 38.96 | 39.01 | 191,991 | -0.03(-0.07%) |
Nov 22, 2006 | 39.01 | 39.21 | 38.93 | 39.03 | 293,176 | -0.14(-0.35%) |
Nov 21, 2006 | 38.77 | 39.34 | 38.75 | 39.17 | 723,743 | +0.28(+0.72%) |
Nov 20, 2006 | 38.75 | 39.01 | 38.67 | 38.89 | 364,996 | +0.06(+0.15%) |
Nov 17, 2006 | 38.77 | 38.88 | 38.48 | 38.83 | 579,867 | -0.07(-0.17%) |
Nov 16, 2006 | 38.76 | 38.96 | 38.61 | 38.90 | 607,227 | +0.14(+0.37%) |
Nov 15, 2006 | 38.83 | 38.87 | 38.68 | 38.75 | 718,436 | -0.04(-0.11%) |
Nov 14, 2006 | 38.95 | 39.00 | 38.54 | 38.79 | 598,972 | +0.02(+0.04%) |
Nov 13, 2006 | 38.24 | 38.88 | 38.14 | 38.78 | 619,610 | +0.36(+0.95%) |
Nov 10, 2006 | 38.64 | 38.74 | 38.21 | 38.41 | 668,551 | -0.24(-0.61%) |
Nov 09, 2006 | 39.13 | 39.13 | 38.61 | 38.65 | 552,035 | -0.33(-0.85%) |
Nov 08, 2006 | 38.56 | 39.21 | 38.56 | 38.98 | 536,468 | +0.17(+0.44%) |
Nov 07, 2006 | 38.90 | 39.10 | 38.73 | 38.81 | 726,337 | -0.08(-0.22%) |
Nov 06, 2006 | 38.39 | 39.13 | 38.33 | 38.90 | 635,530 | +0.53(+1.39%) |
Nov 03, 2006 | 38.54 | 38.76 | 38.25 | 38.36 | 519,604 | -0.15(-0.40%) |
Nov 02, 2006 | 38.52 | 38.61 | 38.23 | 38.51 | 905,357 | -0.02(-0.04%) |