Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.50 | 41.08 | 40.38 | 40.99 | 616,869 | +0.66(+1.63%) |
Oct 30, 2007 | 40.35 | 40.87 | 40.25 | 40.33 | 399,401 | -0.11(-0.28%) |
Oct 29, 2007 | 40.60 | 40.81 | 40.33 | 40.44 | 347,311 | -0.01(-0.02%) |
Oct 26, 2007 | 40.65 | 40.70 | 40.09 | 40.45 | 473,662 | +0.20(+0.51%) |
Oct 25, 2007 | 40.17 | 40.96 | 40.09 | 40.25 | 1,755,997 | +2.07(+5.42%) |
Oct 24, 2007 | 37.54 | 39.03 | 37.54 | 38.18 | 1,102,225 | +0.84(+2.26%) |
Oct 23, 2007 | 37.01 | 37.80 | 36.88 | 37.34 | 484,444 | +0.33(+0.89%) |
Oct 22, 2007 | 36.88 | 37.01 | 36.70 | 37.01 | 700,850 | +0.09(+0.23%) |
Oct 19, 2007 | 37.23 | 37.37 | 36.90 | 36.92 | 612,009 | -0.61(-1.63%) |
Oct 18, 2007 | 37.74 | 37.81 | 37.43 | 37.53 | 323,621 | -0.30(-0.80%) |
Oct 17, 2007 | 37.96 | 38.06 | 37.38 | 37.84 | 257,104 | -0.03(-0.07%) |
Oct 16, 2007 | 38.36 | 38.38 | 37.82 | 37.86 | 695,686 | -0.51(-1.34%) |
Oct 15, 2007 | 38.80 | 39.00 | 38.34 | 38.38 | 506,616 | -0.45(-1.17%) |
Oct 12, 2007 | 39.06 | 39.21 | 38.77 | 38.83 | 239,640 | -0.14(-0.37%) |
Oct 11, 2007 | 39.34 | 39.69 | 38.90 | 38.98 | 273,658 | -0.12(-0.30%) |
Oct 10, 2007 | 39.27 | 39.36 | 38.93 | 39.09 | 178,439 | -0.18(-0.47%) |
Oct 09, 2007 | 39.25 | 39.39 | 38.94 | 39.28 | 268,039 | +0.05(+0.12%) |
Oct 08, 2007 | 39.09 | 39.44 | 38.99 | 39.23 | 207,901 | -0.18(-0.47%) |
Oct 05, 2007 | 39.15 | 39.69 | 38.95 | 39.42 | 306,156 | +0.44(+1.13%) |
Oct 04, 2007 | 39.20 | 39.32 | 38.85 | 38.98 | 424,458 | -0.06(-0.15%) |
Oct 03, 2007 | 38.77 | 39.07 | 38.67 | 39.03 | 385,885 | +0.23(+0.59%) |
Oct 02, 2007 | 38.19 | 38.92 | 38.12 | 38.80 | 710,873 | +0.70(+1.83%) |
Oct 01, 2007 | 37.89 | 38.17 | 37.80 | 38.11 | 405,323 | +0.38(+0.99%) |
Sep 28, 2007 | 37.14 | 37.81 | 37.10 | 37.73 | 554,453 | +0.70(+1.90%) |
Sep 27, 2007 | 36.87 | 37.28 | 36.86 | 37.03 | 187,399 | +0.19(+0.52%) |
Sep 26, 2007 | 36.93 | 37.10 | 36.76 | 36.84 | 299,323 | +0.02(+0.05%) |
Sep 25, 2007 | 37.20 | 37.22 | 36.74 | 36.82 | 485,963 | -0.63(-1.67%) |
Sep 24, 2007 | 37.57 | 38.51 | 37.36 | 37.44 | 391,352 | -0.20(-0.54%) |
Sep 21, 2007 | 37.51 | 37.83 | 37.16 | 37.65 | 402,134 | +0.49(+1.31%) |
Sep 20, 2007 | 37.63 | 37.63 | 37.11 | 37.16 | 368,117 | -0.47(-1.26%) |
Sep 19, 2007 | 37.43 | 37.85 | 37.43 | 37.63 | 389,985 | +0.31(+0.83%) |
Sep 18, 2007 | 36.85 | 37.40 | 36.61 | 37.32 | 528,333 | +0.47(+1.29%) |
Sep 17, 2007 | 37.36 | 37.47 | 36.57 | 36.85 | 760,076 | -0.62(-1.65%) |
Sep 14, 2007 | 37.40 | 37.51 | 37.04 | 37.47 | 424,458 | +0.07(+0.18%) |
Sep 13, 2007 | 37.51 | 37.53 | 37.10 | 37.40 | 439,644 | +0.00(+0.00%) |
Sep 12, 2007 | 37.27 | 37.53 | 37.20 | 37.40 | 320,887 | +0.04(+0.11%) |
Sep 11, 2007 | 37.12 | 37.37 | 37.05 | 37.36 | 408,209 | +0.34(+0.92%) |
Sep 10, 2007 | 37.74 | 37.86 | 37.01 | 37.02 | 684,904 | -0.47(-1.26%) |
Sep 07, 2007 | 36.62 | 37.72 | 36.53 | 37.49 | 831,300 | +0.72(+1.95%) |
Sep 06, 2007 | 36.77 | 36.87 | 36.31 | 36.78 | 486,570 | -0.04(-0.11%) |
Sep 05, 2007 | 36.47 | 36.93 | 36.47 | 36.82 | 492,493 | +0.21(+0.58%) |
Sep 04, 2007 | 36.81 | 36.81 | 36.30 | 36.61 | 398,338 | -0.20(-0.55%) |
Aug 31, 2007 | 36.53 | 36.81 | 36.34 | 36.81 | 385,429 | +0.34(+0.92%) |
Aug 30, 2007 | 36.38 | 36.78 | 36.32 | 36.47 | 303,271 | -0.15(-0.41%) |
Aug 29, 2007 | 36.29 | 36.65 | 35.92 | 36.62 | 344,426 | +0.36(+1.00%) |
Aug 28, 2007 | 36.47 | 36.83 | 36.22 | 36.26 | 534,255 | -0.25(-0.69%) |
Aug 27, 2007 | 36.68 | 36.90 | 36.41 | 36.51 | 329,391 | -0.42(-1.14%) |
Aug 24, 2007 | 36.66 | 36.98 | 36.49 | 36.93 | 446,934 | +0.30(+0.83%) |
Aug 23, 2007 | 36.66 | 36.95 | 36.40 | 36.63 | 494,315 | +0.20(+0.54%) |
Aug 22, 2007 | 36.19 | 36.54 | 36.13 | 36.43 | 530,611 | +0.38(+1.06%) |
Aug 21, 2007 | 35.72 | 36.20 | 35.72 | 36.05 | 369,787 | +0.16(+0.46%) |
Aug 20, 2007 | 35.87 | 36.00 | 35.56 | 35.89 | 1,041,176 | +0.12(+0.33%) |
Aug 17, 2007 | 35.85 | 36.16 | 35.53 | 35.77 | 588,015 | +0.36(+1.02%) |
Aug 16, 2007 | 35.53 | 35.61 | 34.66 | 35.41 | 821,733 | -0.13(-0.35%) |
Aug 15, 2007 | 35.39 | 36.15 | 34.87 | 35.53 | 780,578 | +0.00(+0.00%) |
Aug 14, 2007 | 35.85 | 35.89 | 35.13 | 35.53 | 690,219 | -0.22(-0.63%) |
Aug 13, 2007 | 35.26 | 36.49 | 35.40 | 35.76 | 1,159,174 | +0.50(+1.42%) |
Aug 10, 2007 | 33.34 | 36.10 | 32.85 | 35.26 | 2,134,289 | +2.01(+6.04%) |
Aug 09, 2007 | 33.17 | 33.59 | 31.71 | 33.25 | 2,459,885 | -0.39(-1.16%) |
Aug 08, 2007 | 35.56 | 35.56 | 33.08 | 33.64 | 1,509,978 | -1.86(-5.23%) |
Aug 07, 2007 | 35.73 | 35.74 | 35.07 | 35.49 | 1,314,530 | -0.45(-1.25%) |
Aug 06, 2007 | 35.76 | 35.95 | 35.46 | 35.94 | 1,095,999 | -0.12(-0.33%) |
Aug 03, 2007 | 36.48 | 37.19 | 36.02 | 36.06 | 1,037,379 | -1.13(-3.05%) |
Aug 02, 2007 | 37.39 | 37.41 | 37.04 | 37.19 | 800,472 | -0.20(-0.53%) |
Aug 01, 2007 | 37.78 | 37.78 | 36.84 | 37.39 | 925,152 | +0.19(+0.51%) |
Jul 31, 2007 | 37.68 | 37.86 | 37.19 | 37.20 | 584,674 | -0.43(-1.15%) |
Jul 30, 2007 | 37.60 | 37.65 | 37.26 | 37.63 | 1,050,591 | -0.09(-0.24%) |
Jul 27, 2007 | 37.99 | 38.41 | 37.54 | 37.72 | 1,060,918 | -0.62(-1.61%) |
Jul 26, 2007 | 39.19 | 39.20 | 37.76 | 38.34 | 1,271,857 | -0.98(-2.50%) |
Jul 25, 2007 | 39.25 | 39.39 | 38.88 | 39.32 | 526,510 | -0.25(-0.63%) |
Jul 24, 2007 | 40.19 | 40.19 | 39.54 | 39.58 | 716,188 | -0.67(-1.65%) |
Jul 23, 2007 | 40.06 | 40.42 | 40.01 | 40.24 | 486,418 | +0.27(+0.68%) |
Jul 20, 2007 | 40.41 | 40.45 | 39.85 | 39.97 | 418,232 | -0.40(-1.00%) |
Jul 19, 2007 | 40.67 | 40.67 | 40.30 | 40.37 | 290,514 | -0.25(-0.62%) |
Jul 18, 2007 | 40.87 | 40.87 | 40.42 | 40.62 | 387,251 | -0.27(-0.66%) |
Jul 17, 2007 | 40.81 | 41.12 | 40.62 | 40.89 | 238,425 | +0.20(+0.49%) |
Jul 16, 2007 | 40.52 | 40.89 | 40.43 | 40.69 | 351,412 | +0.18(+0.44%) |
Jul 13, 2007 | 40.74 | 40.83 | 40.47 | 40.52 | 459,994 | -0.28(-0.68%) |
Jul 12, 2007 | 40.39 | 40.79 | 40.38 | 40.79 | 364,320 | +0.41(+1.01%) |
Jul 11, 2007 | 40.20 | 40.44 | 40.10 | 40.38 | 625,677 | +0.18(+0.46%) |
Jul 10, 2007 | 40.76 | 40.76 | 40.18 | 40.20 | 650,583 | -0.59(-1.44%) |
Jul 09, 2007 | 40.98 | 40.98 | 40.72 | 40.79 | 457,716 | -0.19(-0.47%) |
Jul 06, 2007 | 41.10 | 41.10 | 40.73 | 40.98 | 871,544 | -0.13(-0.30%) |
Jul 05, 2007 | 40.57 | 41.16 | 40.54 | 41.10 | 696,294 | +0.54(+1.33%) |
Jul 03, 2007 | 40.80 | 40.89 | 40.52 | 40.56 | 385,277 | -0.22(-0.55%) |
Jul 02, 2007 | 40.56 | 40.81 | 40.50 | 40.79 | 887,338 | +0.22(+0.55%) |
Jun 29, 2007 | 40.68 | 40.96 | 40.38 | 40.56 | 627,500 | -0.12(-0.29%) |
Jun 28, 2007 | 40.91 | 40.96 | 40.56 | 40.68 | 334,859 | -0.23(-0.56%) |
Jun 27, 2007 | 40.40 | 40.98 | 40.37 | 40.91 | 417,320 | +0.37(+0.91%) |
Jun 26, 2007 | 40.50 | 40.83 | 40.47 | 40.54 | 445,111 | +0.09(+0.23%) |
Jun 25, 2007 | 40.79 | 41.06 | 40.43 | 40.45 | 403,349 | -0.33(-0.81%) |
Jun 22, 2007 | 41.60 | 41.66 | 40.78 | 40.78 | 1,103,895 | -0.82(-1.98%) |
Jun 21, 2007 | 40.27 | 41.67 | 40.27 | 41.60 | 485,203 | +0.20(+0.48%) |
Jun 20, 2007 | 40.65 | 41.74 | 40.42 | 41.41 | 944,591 | +0.78(+1.91%) |
Jun 19, 2007 | 40.58 | 40.66 | 40.39 | 40.63 | 525,751 | -0.05(-0.11%) |
Jun 18, 2007 | 40.77 | 40.82 | 40.61 | 40.67 | 524,992 | -0.09(-0.23%) |
Jun 15, 2007 | 40.89 | 40.92 | 40.71 | 40.77 | 499,479 | -0.02(-0.05%) |
Jun 14, 2007 | 40.71 | 40.91 | 40.37 | 40.79 | 465,006 | +0.07(+0.18%) |
Jun 13, 2007 | 40.85 | 40.99 | 40.60 | 40.71 | 523,777 | -0.01(-0.02%) |
Jun 12, 2007 | 41.06 | 41.28 | 40.65 | 40.72 | 815,051 | -0.35(-0.85%) |
Jun 11, 2007 | 41.22 | 41.25 | 41.02 | 41.07 | 444,504 | -0.18(-0.45%) |
Jun 08, 2007 | 41.22 | 41.35 | 41.05 | 41.25 | 554,757 | +0.04(+0.10%) |
Jun 07, 2007 | 41.32 | 41.58 | 41.12 | 41.21 | 621,881 | -0.21(-0.51%) |
Jun 06, 2007 | 41.65 | 41.75 | 41.39 | 41.43 | 549,442 | -0.22(-0.54%) |
Jun 05, 2007 | 41.52 | 41.75 | 41.27 | 41.65 | 544,886 | +0.13(+0.30%) |
Jun 04, 2007 | 41.21 | 41.64 | 41.21 | 41.52 | 366,902 | +0.32(+0.77%) |
Jun 01, 2007 | 40.96 | 41.39 | 40.96 | 41.21 | 352,171 | +0.24(+0.59%) |
May 31, 2007 | 40.98 | 41.20 | 40.81 | 40.96 | 398,186 | +0.01(+0.03%) |
May 30, 2007 | 40.55 | 40.95 | 40.06 | 40.95 | 547,316 | +0.40(+0.99%) |
May 29, 2007 | 40.28 | 41.19 | 40.08 | 40.55 | 682,019 | +0.20(+0.49%) |
May 25, 2007 | 40.17 | 40.45 | 40.00 | 40.35 | 313,598 | +0.20(+0.51%) |
May 24, 2007 | 40.52 | 40.78 | 40.13 | 40.15 | 254,675 | -0.34(-0.83%) |
May 23, 2007 | 40.53 | 40.73 | 40.42 | 40.48 | 279,428 | -0.05(-0.11%) |
May 22, 2007 | 40.46 | 40.60 | 40.25 | 40.53 | 555,213 | +0.07(+0.18%) |
May 21, 2007 | 39.86 | 40.46 | 39.80 | 40.46 | 571,918 | +0.60(+1.50%) |
May 18, 2007 | 39.66 | 40.07 | 39.66 | 39.86 | 521,347 | +0.21(+0.53%) |
May 17, 2007 | 39.66 | 39.93 | 39.47 | 39.65 | 598,949 | -0.01(-0.03%) |
May 16, 2007 | 39.20 | 40.17 | 39.17 | 39.66 | 575,562 | +0.47(+1.19%) |
May 15, 2007 | 38.52 | 39.38 | 38.48 | 39.19 | 740,486 | +0.71(+1.85%) |
May 14, 2007 | 38.62 | 38.73 | 38.40 | 38.48 | 441,619 | -0.14(-0.36%) |
May 11, 2007 | 38.82 | 38.91 | 38.46 | 38.62 | 514,058 | -0.18(-0.48%) |
May 10, 2007 | 38.75 | 39.02 | 38.49 | 38.80 | 340,022 | +0.05(+0.14%) |
May 09, 2007 | 38.55 | 38.79 | 38.39 | 38.75 | 418,080 | +0.22(+0.58%) |
May 08, 2007 | 38.36 | 38.55 | 38.23 | 38.53 | 360,675 | +0.10(+0.26%) |
May 07, 2007 | 38.39 | 38.51 | 38.36 | 38.43 | 224,454 | +0.09(+0.24%) |
May 04, 2007 | 38.57 | 38.58 | 38.31 | 38.34 | 404,260 | -0.17(-0.44%) |
May 03, 2007 | 38.65 | 38.66 | 38.39 | 38.51 | 311,927 | -0.14(-0.36%) |
May 02, 2007 | 38.59 | 38.67 | 38.54 | 38.65 | 403,045 | +0.06(+0.15%) |
May 01, 2007 | 38.14 | 38.94 | 38.12 | 38.59 | 837,223 | +0.45(+1.17%) |
Apr 30, 2007 | 38.24 | 38.65 | 38.13 | 38.14 | 528,940 | -0.11(-0.28%) |
Apr 27, 2007 | 37.74 | 38.34 | 37.74 | 38.24 | 406,538 | -0.07(-0.17%) |
Apr 26, 2007 | 38.53 | 38.53 | 37.88 | 38.31 | 729,939 | -0.22(-0.58%) |
Apr 25, 2007 | 39.11 | 39.11 | 37.86 | 38.53 | 1,033,431 | -0.88(-2.24%) |
Apr 24, 2007 | 39.31 | 39.56 | 39.10 | 39.42 | 336,073 | +0.16(+0.40%) |
Apr 23, 2007 | 39.32 | 39.42 | 39.17 | 39.26 | 219,746 | -0.05(-0.13%) |
Apr 20, 2007 | 39.04 | 39.37 | 39.02 | 39.31 | 301,417 | +0.43(+1.12%) |
Apr 19, 2007 | 38.90 | 38.96 | 38.42 | 38.88 | 329,695 | -0.09(-0.22%) |
Apr 18, 2007 | 38.82 | 38.99 | 38.70 | 38.96 | 253,460 | +0.14(+0.37%) |
Apr 17, 2007 | 38.54 | 38.91 | 38.52 | 38.82 | 348,526 | +0.26(+0.68%) |
Apr 16, 2007 | 38.29 | 38.65 | 38.17 | 38.55 | 184,817 | +0.35(+0.91%) |
Apr 13, 2007 | 38.21 | 38.26 | 38.13 | 38.21 | 263,786 | -0.02(-0.05%) |
Apr 12, 2007 | 38.09 | 38.23 | 37.94 | 38.23 | 296,133 | +0.16(+0.43%) |
Apr 11, 2007 | 38.23 | 38.24 | 37.95 | 38.06 | 328,025 | -0.11(-0.29%) |
Apr 10, 2007 | 38.13 | 38.20 | 38.09 | 38.17 | 176,009 | +0.01(+0.02%) |
Apr 09, 2007 | 38.27 | 38.27 | 38.07 | 38.17 | 275,328 | -0.02(-0.05%) |
Apr 05, 2007 | 37.96 | 38.20 | 37.84 | 38.19 | 173,580 | +0.19(+0.50%) |
Apr 04, 2007 | 38.17 | 38.23 | 37.91 | 37.99 | 280,036 | -0.16(-0.43%) |
Apr 03, 2007 | 38.14 | 38.26 | 38.11 | 38.16 | 319,065 | +0.02(+0.05%) |
Apr 02, 2007 | 37.76 | 38.19 | 37.70 | 38.14 | 295,982 | +0.35(+0.92%) |
Mar 30, 2007 | 37.92 | 37.94 | 37.57 | 37.79 | 402,742 | -0.12(-0.31%) |
Mar 29, 2007 | 37.78 | 37.97 | 37.69 | 37.91 | 688,852 | +0.13(+0.35%) |
Mar 28, 2007 | 38.03 | 38.03 | 37.61 | 37.78 | 401,071 | -0.26(-0.69%) |
Mar 27, 2007 | 38.16 | 38.17 | 37.90 | 38.04 | 402,893 | -0.12(-0.31%) |
Mar 26, 2007 | 38.15 | 38.26 | 37.89 | 38.16 | 615,958 | -0.06(-0.15%) |
Mar 23, 2007 | 38.14 | 38.34 | 38.14 | 38.22 | 284,744 | +0.03(+0.07%) |
Mar 22, 2007 | 38.77 | 38.77 | 38.09 | 38.19 | 525,599 | +0.00(+0.00%) |
Mar 21, 2007 | 37.97 | 38.29 | 37.86 | 38.19 | 454,983 | +0.22(+0.57%) |
Mar 20, 2007 | 37.92 | 38.04 | 37.89 | 37.97 | 142,751 | +0.01(+0.03%) |
Mar 19, 2007 | 37.63 | 38.03 | 37.63 | 37.96 | 234,629 | +0.36(+0.95%) |
Mar 16, 2007 | 37.96 | 37.96 | 37.60 | 37.61 | 340,022 | -0.30(-0.80%) |
Mar 15, 2007 | 37.87 | 37.94 | 37.76 | 37.91 | 259,990 | +0.05(+0.12%) |
Mar 14, 2007 | 37.57 | 37.99 | 37.48 | 37.86 | 553,390 | +0.30(+0.81%) |
Mar 13, 2007 | 37.92 | 37.89 | 37.53 | 37.56 | 392,567 | -0.36(-0.94%) |
Mar 12, 2007 | 37.67 | 37.96 | 37.67 | 37.92 | 249,663 | +0.06(+0.16%) |
Mar 09, 2007 | 37.84 | 37.93 | 37.74 | 37.86 | 282,162 | +0.11(+0.28%) |
Mar 08, 2007 | 37.83 | 37.99 | 37.71 | 37.75 | 183,754 | -0.01(-0.03%) |
Mar 07, 2007 | 37.94 | 38.07 | 37.75 | 37.76 | 271,987 | -0.26(-0.68%) |
Mar 06, 2007 | 37.96 | 38.07 | 37.78 | 38.02 | 365,687 | +0.18(+0.47%) |
Mar 05, 2007 | 37.90 | 38.21 | 37.78 | 37.84 | 571,310 | -0.15(-0.40%) |
Mar 02, 2007 | 38.31 | 38.31 | 37.97 | 37.99 | 261,660 | -0.31(-0.81%) |
Mar 01, 2007 | 38.06 | 38.51 | 37.74 | 38.30 | 406,347 | -0.20(-0.51%) |
Feb 28, 2007 | 38.24 | 38.77 | 37.90 | 38.50 | 661,365 | +0.26(+0.69%) |
Feb 27, 2007 | 39.13 | 39.13 | 37.76 | 38.24 | 461,513 | -0.90(-2.29%) |
Feb 26, 2007 | 39.23 | 39.26 | 39.05 | 39.13 | 228,401 | -0.12(-0.30%) |
Feb 23, 2007 | 39.21 | 39.34 | 39.07 | 39.25 | 171,757 | -0.01(-0.03%) |
Feb 22, 2007 | 39.50 | 39.50 | 39.21 | 39.27 | 300,082 | -0.14(-0.35%) |
Feb 21, 2007 | 39.44 | 39.52 | 39.34 | 39.40 | 249,815 | -0.09(-0.23%) |
Feb 20, 2007 | 39.50 | 39.58 | 39.14 | 39.50 | 383,607 | +0.02(+0.05%) |
Feb 16, 2007 | 39.30 | 39.54 | 39.29 | 39.48 | 282,618 | +0.09(+0.22%) |
Feb 15, 2007 | 39.29 | 39.52 | 39.15 | 39.39 | 259,686 | +0.11(+0.27%) |
Feb 14, 2007 | 39.23 | 39.46 | 39.18 | 39.29 | 268,798 | +0.07(+0.17%) |
Feb 13, 2007 | 39.32 | 39.34 | 39.02 | 39.22 | 312,568 | -0.06(-0.15%) |
Feb 12, 2007 | 39.40 | 39.44 | 39.21 | 39.28 | 425,065 | -0.13(-0.32%) |
Feb 09, 2007 | 39.74 | 39.77 | 39.35 | 39.40 | 232,503 | -0.28(-0.71%) |
Feb 08, 2007 | 39.63 | 39.71 | 39.48 | 39.69 | 373,432 | +0.07(+0.17%) |
Feb 07, 2007 | 39.25 | 39.75 | 39.25 | 39.62 | 343,970 | +0.38(+0.97%) |
Feb 06, 2007 | 39.39 | 39.53 | 39.11 | 39.24 | 358,397 | -0.15(-0.38%) |
Feb 05, 2007 | 39.21 | 39.56 | 39.08 | 39.39 | 545,038 | +0.22(+0.55%) |
Feb 02, 2007 | 39.21 | 39.37 | 38.91 | 39.17 | 715,277 | -0.03(-0.08%) |
Feb 01, 2007 | 38.83 | 39.25 | 38.83 | 39.21 | 643,597 | +0.38(+0.98%) |
Jan 31, 2007 | 38.62 | 38.88 | 38.30 | 38.82 | 432,507 | +0.26(+0.67%) |
Jan 30, 2007 | 38.53 | 38.65 | 38.28 | 38.57 | 534,711 | +0.05(+0.12%) |
Jan 29, 2007 | 38.52 | 38.62 | 38.40 | 38.52 | 589,837 | +0.00(+0.00%) |
Jan 26, 2007 | 38.17 | 38.53 | 38.06 | 38.52 | 470,321 | +0.33(+0.86%) |
Jan 25, 2007 | 38.22 | 38.57 | 38.15 | 38.19 | 388,315 | -0.03(-0.09%) |
Jan 24, 2007 | 38.19 | 38.32 | 38.07 | 38.23 | 322,406 | +0.13(+0.35%) |
Jan 23, 2007 | 37.53 | 38.33 | 37.30 | 38.09 | 778,452 | +0.57(+1.51%) |
Jan 22, 2007 | 37.38 | 37.70 | 37.28 | 37.53 | 350,349 | +0.15(+0.41%) |
Jan 19, 2007 | 37.87 | 37.87 | 37.38 | 37.38 | 382,392 | -0.45(-1.18%) |
Jan 18, 2007 | 37.63 | 37.94 | 37.57 | 37.82 | 373,887 | +0.24(+0.63%) |
Jan 17, 2007 | 37.38 | 37.65 | 37.31 | 37.59 | 326,962 | +0.18(+0.49%) |
Jan 16, 2007 | 37.40 | 37.49 | 37.32 | 37.40 | 205,471 | +0.10(+0.26%) |
Jan 12, 2007 | 37.46 | 37.50 | 37.22 | 37.30 | 331,214 | -0.15(-0.40%) |
Jan 11, 2007 | 37.05 | 37.47 | 36.84 | 37.45 | 534,104 | +0.49(+1.34%) |
Jan 10, 2007 | 36.75 | 37.06 | 36.74 | 36.96 | 236,907 | +0.09(+0.25%) |
Jan 09, 2007 | 36.94 | 37.07 | 36.66 | 36.87 | 386,188 | -0.07(-0.20%) |
Jan 08, 2007 | 36.96 | 37.04 | 36.77 | 36.94 | 425,065 | -0.06(-0.16%) |
Jan 05, 2007 | 37.14 | 37.14 | 36.88 | 37.00 | 410,183 | -0.09(-0.25%) |
Jan 04, 2007 | 37.07 | 37.21 | 36.89 | 37.09 | 575,410 | +0.03(+0.09%) |
Jan 03, 2007 | 37.11 | 37.20 | 36.88 | 37.06 | 740,182 | -0.05(-0.12%) |
Dec 29, 2006 | 37.43 | 37.49 | 37.05 | 37.11 | 541,545 | -0.32(-0.86%) |
Dec 28, 2006 | 36.97 | 37.72 | 36.93 | 37.43 | 646,027 | +0.20(+0.53%) |
Dec 27, 2006 | 37.01 | 37.34 | 36.88 | 37.23 | 508,287 | +0.36(+0.98%) |
Dec 26, 2006 | 36.86 | 36.93 | 36.75 | 36.87 | 351,108 | +0.01(+0.02%) |
Dec 22, 2006 | 36.99 | 37.04 | 36.68 | 36.86 | 237,666 | -0.18(-0.48%) |
Dec 21, 2006 | 37.07 | 37.22 | 36.94 | 37.04 | 482,925 | -0.09(-0.23%) |
Dec 20, 2006 | 37.11 | 37.24 | 36.97 | 37.13 | 206,230 | +0.01(+0.04%) |
Dec 19, 2006 | 37.01 | 37.20 | 36.76 | 37.11 | 361,283 | +0.09(+0.25%) |
Dec 18, 2006 | 37.04 | 37.20 | 36.95 | 37.02 | 305,853 | -0.06(-0.16%) |
Dec 15, 2006 | 37.14 | 37.22 | 36.90 | 37.08 | 372,217 | -0.06(-0.16%) |
Dec 14, 2006 | 36.97 | 37.26 | 36.97 | 37.14 | 366,598 | +0.05(+0.12%) |
Dec 13, 2006 | 36.93 | 37.18 | 36.86 | 37.09 | 374,495 | +0.25(+0.68%) |
Dec 12, 2006 | 36.55 | 36.93 | 36.49 | 36.84 | 591,052 | +0.36(+0.97%) |
Dec 11, 2006 | 36.54 | 36.70 | 36.43 | 36.49 | 455,590 | -0.05(-0.13%) |
Dec 08, 2006 | 36.33 | 36.68 | 36.33 | 36.53 | 635,548 | +0.21(+0.58%) |
Dec 07, 2006 | 36.48 | 36.64 | 36.32 | 36.32 | 551,112 | -0.09(-0.25%) |
Dec 06, 2006 | 36.10 | 36.46 | 36.10 | 36.41 | 936,238 | +0.36(+1.00%) |
Dec 05, 2006 | 36.17 | 36.19 | 35.86 | 36.05 | 462,728 | -0.12(-0.33%) |
Dec 04, 2006 | 35.69 | 36.37 | 35.66 | 36.17 | 501,605 | +0.57(+1.61%) |
Dec 01, 2006 | 35.43 | 35.66 | 35.29 | 35.60 | 224,909 | -0.03(-0.07%) |
Nov 30, 2006 | 35.62 | 35.64 | 35.37 | 35.62 | 392,415 | +0.03(+0.09%) |
Nov 29, 2006 | 35.23 | 35.62 | 35.23 | 35.59 | 247,993 | +0.36(+1.03%) |
Nov 28, 2006 | 35.06 | 35.29 | 34.87 | 35.23 | 365,079 | +0.00(+0.00%) |
Nov 27, 2006 | 35.40 | 35.45 | 35.17 | 35.23 | 477,762 | -0.12(-0.34%) |
Nov 24, 2006 | 35.30 | 35.45 | 35.20 | 35.35 | 122,250 | +0.05(+0.13%) |
Nov 22, 2006 | 35.32 | 35.34 | 35.22 | 35.30 | 155,356 | +0.01(+0.04%) |
Nov 21, 2006 | 35.29 | 35.38 | 35.20 | 35.29 | 233,566 | +0.05(+0.15%) |
Nov 20, 2006 | 35.18 | 35.30 | 35.14 | 35.24 | 432,507 | +0.11(+0.30%) |
Nov 17, 2006 | 35.20 | 35.24 | 35.01 | 35.13 | 407,601 | -0.17(-0.48%) |
Nov 16, 2006 | 35.22 | 35.34 | 35.04 | 35.30 | 223,087 | +0.17(+0.49%) |
Nov 15, 2006 | 35.14 | 35.22 | 35.07 | 35.13 | 171,757 | +0.05(+0.13%) |
Nov 14, 2006 | 35.06 | 35.17 | 34.79 | 35.08 | 242,981 | +0.09(+0.24%) |
Nov 13, 2006 | 34.76 | 35.22 | 34.76 | 35.00 | 274,872 | +0.24(+0.68%) |
Nov 10, 2006 | 34.83 | 34.95 | 34.39 | 34.76 | 510,261 | -0.05(-0.15%) |
Nov 09, 2006 | 35.20 | 35.20 | 34.79 | 34.81 | 257,864 | -0.38(-1.09%) |
Nov 08, 2006 | 35.08 | 35.22 | 35.04 | 35.20 | 499,327 | +0.11(+0.32%) |
Nov 07, 2006 | 35.14 | 35.27 | 35.04 | 35.08 | 375,710 | -0.05(-0.15%) |
Nov 06, 2006 | 34.67 | 35.20 | 34.67 | 35.14 | 349,589 | +0.47(+1.35%) |
Nov 03, 2006 | 34.61 | 34.70 | 34.24 | 34.67 | 267,279 | +0.19(+0.55%) |
Nov 02, 2006 | 34.35 | 34.50 | 34.03 | 34.48 | 235,084 | +0.13(+0.38%) |