Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 43.23 | 43.94 | 43.19 | 43.87 | 133,480 | +0.76(+1.76%) |
Oct 30, 2007 | 43.13 | 43.35 | 42.91 | 43.11 | 209,533 | -0.39(-0.90%) |
Oct 29, 2007 | 43.10 | 43.57 | 42.86 | 43.50 | 215,587 | +0.03(+0.07%) |
Oct 26, 2007 | 43.61 | 43.67 | 43.26 | 43.47 | 202,083 | +1.09(+2.57%) |
Oct 25, 2007 | 41.89 | 42.43 | 41.85 | 42.38 | 205,963 | +1.25(+3.04%) |
Oct 24, 2007 | 40.98 | 41.16 | 40.55 | 41.13 | 178,336 | +0.12(+0.30%) |
Oct 23, 2007 | 40.94 | 41.01 | 40.61 | 41.01 | 160,021 | +0.70(+1.73%) |
Oct 22, 2007 | 40.08 | 40.31 | 39.95 | 40.31 | 113,458 | -0.11(-0.27%) |
Oct 19, 2007 | 41.11 | 41.26 | 40.35 | 40.42 | 177,560 | -0.46(-1.12%) |
Oct 18, 2007 | 41.27 | 41.32 | 40.73 | 40.88 | 256,562 | -0.32(-0.78%) |
Oct 17, 2007 | 41.18 | 41.29 | 40.55 | 41.20 | 331,218 | +1.00(+2.48%) |
Oct 16, 2007 | 40.49 | 40.92 | 40.16 | 40.20 | 871,505 | -0.70(-1.70%) |
Oct 15, 2007 | 40.78 | 41.15 | 40.78 | 40.90 | 678,113 | -0.35(-0.84%) |
Oct 12, 2007 | 41.36 | 41.43 | 40.88 | 41.25 | 199,134 | +0.12(+0.30%) |
Oct 11, 2007 | 41.12 | 41.47 | 40.96 | 41.12 | 232,504 | +1.26(+3.15%) |
Oct 10, 2007 | 40.12 | 40.16 | 39.83 | 39.87 | 170,576 | -0.44(-1.10%) |
Oct 09, 2007 | 40.27 | 40.33 | 39.95 | 40.31 | 237,006 | +0.57(+1.43%) |
Oct 08, 2007 | 39.82 | 40.09 | 39.62 | 39.75 | 89,401 | -0.19(-0.47%) |
Oct 05, 2007 | 39.61 | 40.07 | 39.55 | 39.93 | 141,706 | +0.17(+0.42%) |
Oct 04, 2007 | 39.93 | 40.07 | 39.51 | 39.77 | 222,726 | -0.08(-0.21%) |
Oct 03, 2007 | 40.02 | 40.31 | 39.82 | 39.85 | 308,557 | -0.55(-1.36%) |
Oct 02, 2007 | 40.16 | 40.51 | 40.16 | 40.40 | 169,334 | -0.78(-1.89%) |
Oct 01, 2007 | 40.91 | 41.19 | 40.77 | 41.18 | 143,259 | +0.70(+1.72%) |
Sep 28, 2007 | 40.18 | 40.57 | 40.02 | 40.48 | 117,183 | +0.50(+1.24%) |
Sep 27, 2007 | 39.85 | 40.00 | 39.76 | 39.98 | 148,380 | +0.29(+0.73%) |
Sep 26, 2007 | 40.08 | 40.14 | 39.48 | 39.69 | 186,407 | -0.42(-1.04%) |
Sep 25, 2007 | 39.82 | 40.20 | 39.77 | 40.11 | 297,848 | +0.23(+0.57%) |
Sep 24, 2007 | 40.38 | 40.38 | 39.84 | 39.89 | 222,881 | -0.19(-0.48%) |
Sep 21, 2007 | 40.16 | 40.35 | 40.02 | 40.08 | 415,032 | +0.17(+0.44%) |
Sep 20, 2007 | 40.13 | 40.29 | 39.74 | 39.91 | 198,669 | -0.52(-1.29%) |
Sep 19, 2007 | 40.54 | 40.84 | 40.33 | 40.43 | 239,178 | -0.87(-2.11%) |
Sep 18, 2007 | 40.59 | 41.52 | 40.40 | 41.30 | 233,901 | +0.61(+1.50%) |
Sep 17, 2007 | 40.92 | 41.31 | 40.19 | 40.69 | 233,436 | -0.30(-0.72%) |
Sep 14, 2007 | 40.74 | 41.27 | 40.65 | 40.98 | 134,256 | -0.72(-1.72%) |
Sep 13, 2007 | 41.56 | 41.83 | 41.43 | 41.70 | 135,808 | +1.24(+3.06%) |
Sep 12, 2007 | 40.17 | 40.62 | 40.07 | 40.46 | 136,740 | +0.34(+0.85%) |
Sep 11, 2007 | 39.66 | 40.22 | 39.59 | 40.12 | 167,627 | +1.08(+2.76%) |
Sep 10, 2007 | 39.46 | 39.46 | 38.78 | 39.04 | 141,862 | -0.32(-0.80%) |
Sep 07, 2007 | 39.51 | 39.74 | 38.99 | 39.36 | 216,673 | -0.94(-2.33%) |
Sep 06, 2007 | 40.01 | 40.44 | 39.75 | 40.30 | 159,711 | +0.34(+0.85%) |
Sep 05, 2007 | 40.11 | 40.12 | 39.79 | 39.96 | 230,021 | -1.02(-2.50%) |
Sep 04, 2007 | 40.29 | 41.11 | 40.24 | 40.98 | 135,343 | -0.10(-0.24%) |
Aug 31, 2007 | 40.97 | 41.27 | 40.65 | 41.08 | 114,389 | +0.70(+1.72%) |
Aug 30, 2007 | 40.09 | 40.65 | 40.03 | 40.38 | 171,507 | -0.26(-0.65%) |
Aug 29, 2007 | 40.14 | 40.73 | 40.16 | 40.65 | 182,682 | +1.44(+3.68%) |
Aug 28, 2007 | 40.09 | 40.15 | 39.12 | 39.20 | 223,192 | -1.09(-2.70%) |
Aug 27, 2007 | 39.88 | 40.45 | 39.79 | 40.29 | 217,759 | -0.06(-0.14%) |
Aug 24, 2007 | 39.75 | 40.37 | 39.68 | 40.35 | 220,864 | +0.82(+2.07%) |
Aug 23, 2007 | 39.64 | 39.73 | 39.27 | 39.53 | 164,522 | +0.36(+0.92%) |
Aug 22, 2007 | 38.99 | 39.29 | 38.69 | 39.17 | 249,422 | -0.73(-1.84%) |
Aug 21, 2007 | 39.46 | 39.98 | 39.45 | 39.91 | 206,119 | +0.44(+1.13%) |
Aug 20, 2007 | 39.69 | 39.69 | 39.01 | 39.46 | 172,904 | -0.05(-0.11%) |
Aug 17, 2007 | 39.66 | 39.73 | 39.05 | 39.51 | 300,487 | +0.90(+2.32%) |
Aug 16, 2007 | 39.20 | 39.51 | 37.69 | 38.61 | 445,918 | -0.66(-1.67%) |
Aug 15, 2007 | 39.87 | 40.42 | 39.27 | 39.27 | 191,218 | -0.50(-1.25%) |
Aug 14, 2007 | 40.43 | 40.48 | 39.71 | 39.77 | 214,655 | +0.21(+0.52%) |
Aug 13, 2007 | 39.48 | 40.09 | 39.37 | 39.56 | 259,356 | +0.95(+2.47%) |
Aug 10, 2007 | 39.23 | 39.40 | 38.40 | 38.61 | 422,947 | -1.18(-2.96%) |
Aug 09, 2007 | 40.30 | 40.80 | 39.76 | 39.78 | 659,022 | -2.02(-4.84%) |
Aug 08, 2007 | 41.56 | 41.91 | 41.36 | 41.81 | 465,941 | +0.10(+0.23%) |
Aug 07, 2007 | 41.16 | 42.06 | 41.14 | 41.71 | 303,280 | +0.25(+0.61%) |
Aug 06, 2007 | 40.96 | 41.49 | 40.69 | 41.46 | 264,788 | +0.09(+0.22%) |
Aug 03, 2007 | 41.50 | 41.84 | 41.29 | 41.37 | 266,185 | -0.47(-1.12%) |
Aug 02, 2007 | 41.38 | 41.98 | 41.35 | 41.84 | 1,010,884 | +0.87(+2.12%) |
Aug 01, 2007 | 40.80 | 41.18 | 40.36 | 40.97 | 292,881 | +0.01(+0.02%) |
Jul 31, 2007 | 41.20 | 41.55 | 40.94 | 40.96 | 202,859 | -0.09(-0.22%) |
Jul 30, 2007 | 41.07 | 41.40 | 40.61 | 41.05 | 297,072 | +0.40(+0.98%) |
Jul 27, 2007 | 40.95 | 41.40 | 40.65 | 40.65 | 276,584 | -0.21(-0.50%) |
Jul 26, 2007 | 41.70 | 41.92 | 40.44 | 40.86 | 332,460 | -2.69(-6.18%) |
Jul 25, 2007 | 43.51 | 43.75 | 42.99 | 43.55 | 243,214 | +1.11(+2.63%) |
Jul 24, 2007 | 43.04 | 43.28 | 42.34 | 42.44 | 285,586 | -1.09(-2.50%) |
Jul 23, 2007 | 43.51 | 43.71 | 43.43 | 43.53 | 535,785 | +0.10(+0.22%) |
Jul 20, 2007 | 43.70 | 43.81 | 43.30 | 43.43 | 142,948 | -0.25(-0.58%) |
Jul 19, 2007 | 43.90 | 44.00 | 43.55 | 43.68 | 177,715 | -0.27(-0.62%) |
Jul 18, 2007 | 44.05 | 44.20 | 43.56 | 43.95 | 539,665 | -0.21(-0.48%) |
Jul 17, 2007 | 44.16 | 44.38 | 44.11 | 44.17 | 173,990 | +0.23(+0.51%) |
Jul 16, 2007 | 43.73 | 44.06 | 43.70 | 43.94 | 328,580 | +0.72(+1.67%) |
Jul 13, 2007 | 43.24 | 43.35 | 43.13 | 43.22 | 202,704 | -0.21(-0.47%) |
Jul 12, 2007 | 42.74 | 43.46 | 42.72 | 43.42 | 113,148 | +0.84(+1.97%) |
Jul 11, 2007 | 42.48 | 42.68 | 42.21 | 42.59 | 194,944 | +0.48(+1.13%) |
Jul 10, 2007 | 42.58 | 42.86 | 42.06 | 42.11 | 266,030 | -1.32(-3.04%) |
Jul 09, 2007 | 43.39 | 43.53 | 43.21 | 43.43 | 138,447 | +0.48(+1.11%) |
Jul 06, 2007 | 42.48 | 43.01 | 42.45 | 42.95 | 88,780 | +0.17(+0.39%) |
Jul 05, 2007 | 43.07 | 43.07 | 42.55 | 42.79 | 144,655 | -0.38(-0.88%) |
Jul 03, 2007 | 43.23 | 43.32 | 43.06 | 43.17 | 149,467 | +0.02(+0.04%) |
Jul 02, 2007 | 42.89 | 43.19 | 42.85 | 43.15 | 136,740 | +0.25(+0.59%) |
Jun 29, 2007 | 42.94 | 43.10 | 42.68 | 42.90 | 228,624 | +0.32(+0.74%) |
Jun 28, 2007 | 42.60 | 42.72 | 42.37 | 42.58 | 179,267 | -0.05(-0.11%) |
Jun 27, 2007 | 41.63 | 42.67 | 41.79 | 42.63 | 269,289 | +1.34(+3.25%) |
Jun 26, 2007 | 41.47 | 41.52 | 41.16 | 41.29 | 156,296 | +0.93(+2.30%) |
Jun 25, 2007 | 40.55 | 40.77 | 40.31 | 40.36 | 255,476 | -0.32(-0.78%) |
Jun 22, 2007 | 41.04 | 41.22 | 40.51 | 40.67 | 128,514 | -0.32(-0.77%) |
Jun 21, 2007 | 40.73 | 41.12 | 40.67 | 40.99 | 148,691 | -0.14(-0.34%) |
Jun 20, 2007 | 41.56 | 41.60 | 41.03 | 41.13 | 212,172 | -0.65(-1.56%) |
Jun 19, 2007 | 41.85 | 41.93 | 41.68 | 41.78 | 158,159 | +0.03(+0.08%) |
Jun 18, 2007 | 41.77 | 41.86 | 41.67 | 41.75 | 139,223 | -0.15(-0.37%) |
Jun 15, 2007 | 41.89 | 42.07 | 41.78 | 41.90 | 918,534 | +0.06(+0.15%) |
Jun 14, 2007 | 41.32 | 41.94 | 41.27 | 41.84 | 136,895 | +0.30(+0.73%) |
Jun 13, 2007 | 41.31 | 41.57 | 41.08 | 41.54 | 264,943 | +0.66(+1.61%) |
Jun 12, 2007 | 41.09 | 41.22 | 40.88 | 40.88 | 127,738 | -0.26(-0.63%) |
Jun 11, 2007 | 40.78 | 41.29 | 40.64 | 41.14 | 182,682 | -0.03(-0.08%) |
Jun 08, 2007 | 40.44 | 41.17 | 40.35 | 41.17 | 125,409 | +0.94(+2.34%) |
Jun 07, 2007 | 40.76 | 41.20 | 40.23 | 40.23 | 196,651 | -0.82(-1.99%) |
Jun 06, 2007 | 41.60 | 41.65 | 40.99 | 41.05 | 121,219 | -0.68(-1.62%) |
Jun 05, 2007 | 41.83 | 42.10 | 41.60 | 41.72 | 123,857 | -0.38(-0.90%) |
Jun 04, 2007 | 42.26 | 42.37 | 42.10 | 42.10 | 127,893 | -0.16(-0.38%) |
Jun 01, 2007 | 41.94 | 42.32 | 41.94 | 42.27 | 172,748 | +0.16(+0.38%) |
May 31, 2007 | 42.10 | 42.23 | 41.83 | 42.10 | 187,493 | -0.16(-0.38%) |
May 30, 2007 | 41.78 | 42.56 | 41.78 | 42.27 | 271,152 | +0.23(+0.55%) |
May 29, 2007 | 42.21 | 42.48 | 41.99 | 42.03 | 210,930 | +0.56(+1.35%) |
May 25, 2007 | 41.57 | 41.66 | 41.32 | 41.47 | 254,855 | -0.08(-0.19%) |
May 24, 2007 | 42.04 | 42.09 | 41.41 | 41.55 | 232,194 | -0.09(-0.22%) |
May 23, 2007 | 41.06 | 42.01 | 41.00 | 41.64 | 238,092 | +1.26(+3.13%) |
May 22, 2007 | 40.18 | 40.58 | 40.06 | 40.38 | 219,136 | +1.35(+3.45%) |
May 21, 2007 | 39.24 | 39.32 | 39.00 | 39.03 | 199,289 | -0.57(-1.43%) |
May 18, 2007 | 39.26 | 39.71 | 39.22 | 39.60 | 198,669 | +0.55(+1.40%) |
May 17, 2007 | 39.37 | 39.57 | 38.75 | 39.05 | 271,617 | -1.33(-3.30%) |
May 16, 2007 | 40.60 | 40.67 | 40.14 | 40.38 | 111,751 | -0.39(-0.95%) |
May 15, 2007 | 40.44 | 41.05 | 40.42 | 40.77 | 122,150 | -0.13(-0.32%) |
May 14, 2007 | 40.98 | 41.08 | 40.82 | 40.90 | 170,886 | +0.14(+0.35%) |
May 11, 2007 | 40.35 | 40.85 | 40.35 | 40.76 | 71,862 | +0.53(+1.31%) |
May 10, 2007 | 40.60 | 40.96 | 40.23 | 40.23 | 233,436 | -0.76(-1.85%) |
May 09, 2007 | 41.09 | 41.19 | 40.72 | 40.99 | 100,731 | -0.06(-0.14%) |
May 08, 2007 | 41.01 | 41.12 | 40.82 | 41.05 | 88,625 | +0.03(+0.08%) |
May 07, 2007 | 40.85 | 41.06 | 39.90 | 41.02 | 88,314 | +0.24(+0.60%) |
May 04, 2007 | 40.55 | 40.80 | 40.46 | 40.77 | 66,119 | +0.37(+0.91%) |
May 03, 2007 | 40.49 | 40.56 | 40.22 | 40.40 | 172,438 | -0.35(-0.85%) |
May 02, 2007 | 40.60 | 40.89 | 40.60 | 40.75 | 313,059 | -0.05(-0.11%) |
May 01, 2007 | 40.74 | 40.96 | 40.54 | 40.80 | 243,835 | +0.24(+0.59%) |
Apr 30, 2007 | 40.75 | 40.93 | 40.56 | 40.56 | 51,840 | +0.01(+0.03%) |
Apr 27, 2007 | 40.82 | 40.87 | 40.46 | 40.55 | 78,846 | -0.53(-1.29%) |
Apr 26, 2007 | 41.14 | 41.20 | 40.80 | 41.07 | 168,092 | -0.01(-0.02%) |
Apr 25, 2007 | 40.78 | 41.22 | 40.56 | 41.08 | 160,797 | +0.82(+2.05%) |
Apr 24, 2007 | 40.17 | 40.47 | 40.09 | 40.26 | 184,234 | -0.02(-0.05%) |
Apr 23, 2007 | 40.47 | 40.59 | 40.19 | 40.27 | 166,230 | -0.36(-0.89%) |
Apr 20, 2007 | 40.65 | 40.70 | 40.51 | 40.64 | 67,361 | +0.36(+0.90%) |
Apr 19, 2007 | 40.15 | 40.52 | 40.12 | 40.27 | 179,733 | +0.34(+0.86%) |
Apr 18, 2007 | 40.34 | 40.38 | 39.93 | 39.93 | 920,396 | -0.79(-1.93%) |
Apr 17, 2007 | 40.57 | 40.73 | 40.53 | 40.72 | 139,378 | +0.41(+1.02%) |
Apr 16, 2007 | 40.12 | 40.37 | 40.12 | 40.31 | 74,966 | +0.55(+1.38%) |
Apr 13, 2007 | 39.40 | 39.84 | 39.38 | 39.76 | 79,778 | +0.12(+0.31%) |
Apr 12, 2007 | 39.37 | 39.64 | 39.28 | 39.64 | 109,733 | -0.24(-0.61%) |
Apr 11, 2007 | 40.00 | 40.09 | 39.81 | 39.88 | 75,121 | -0.01(-0.03%) |
Apr 10, 2007 | 39.84 | 39.93 | 39.64 | 39.89 | 224,899 | +0.52(+1.31%) |
Apr 09, 2007 | 38.46 | 39.54 | 38.46 | 39.38 | 79,778 | -0.22(-0.55%) |
Apr 05, 2007 | 39.42 | 39.67 | 39.32 | 39.60 | 100,110 | -0.15(-0.39%) |
Apr 04, 2007 | 39.81 | 39.91 | 39.71 | 39.75 | 104,766 | -0.10(-0.24%) |
Apr 03, 2007 | 39.71 | 39.91 | 39.64 | 39.85 | 166,850 | +0.16(+0.41%) |
Apr 02, 2007 | 39.56 | 39.71 | 39.37 | 39.69 | 144,655 | +1.02(+2.65%) |
Mar 30, 2007 | 38.40 | 38.78 | 38.22 | 38.66 | 154,899 | +0.17(+0.45%) |
Mar 29, 2007 | 38.55 | 38.68 | 38.24 | 38.49 | 192,615 | +0.04(+0.10%) |
Mar 28, 2007 | 38.54 | 38.67 | 38.37 | 38.45 | 115,010 | -0.42(-1.08%) |
Mar 27, 2007 | 38.77 | 39.02 | 38.77 | 38.87 | 221,484 | +0.02(+0.05%) |
Mar 26, 2007 | 38.99 | 39.05 | 38.45 | 38.85 | 187,959 | -0.06(-0.17%) |
Mar 23, 2007 | 38.75 | 38.97 | 38.74 | 38.91 | 176,008 | -0.15(-0.38%) |
Mar 22, 2007 | 39.08 | 39.22 | 38.95 | 39.06 | 152,882 | -0.49(-1.24%) |
Mar 21, 2007 | 38.82 | 39.60 | 38.65 | 39.55 | 211,241 | +1.19(+3.09%) |
Mar 20, 2007 | 38.04 | 38.41 | 37.99 | 38.37 | 121,529 | +0.32(+0.85%) |
Mar 19, 2007 | 37.76 | 38.14 | 37.66 | 38.05 | 320,509 | +0.59(+1.58%) |
Mar 16, 2007 | 37.70 | 37.89 | 37.37 | 37.45 | 111,751 | +0.26(+0.69%) |
Mar 15, 2007 | 36.72 | 37.26 | 36.72 | 37.19 | 151,329 | +0.38(+1.03%) |
Mar 14, 2007 | 36.46 | 36.81 | 36.11 | 36.81 | 159,866 | +0.21(+0.58%) |
Mar 13, 2007 | 37.43 | 37.57 | 36.60 | 36.60 | 349,223 | -0.82(-2.20%) |
Mar 12, 2007 | 37.29 | 37.54 | 37.19 | 37.43 | 355,121 | -0.07(-0.19%) |
Mar 09, 2007 | 37.54 | 37.65 | 37.25 | 37.50 | 161,884 | +0.07(+0.19%) |
Mar 08, 2007 | 37.21 | 37.62 | 37.19 | 37.43 | 144,811 | +0.54(+1.47%) |
Mar 07, 2007 | 36.84 | 37.17 | 36.77 | 36.89 | 270,376 | +0.14(+0.37%) |
Mar 06, 2007 | 36.18 | 36.89 | 36.07 | 36.75 | 501,639 | +1.08(+3.02%) |
Mar 05, 2007 | 35.74 | 36.29 | 35.67 | 35.67 | 349,223 | -0.81(-2.21%) |
Mar 02, 2007 | 36.65 | 37.01 | 36.45 | 36.48 | 428,535 | -0.32(-0.86%) |
Mar 01, 2007 | 36.60 | 37.01 | 36.08 | 36.80 | 926,628 | -0.62(-1.67%) |
Feb 28, 2007 | 37.64 | 37.79 | 37.26 | 37.42 | 355,586 | +0.40(+1.08%) |
Feb 27, 2007 | 38.23 | 38.30 | 36.34 | 37.02 | 629,687 | -1.87(-4.80%) |
Feb 26, 2007 | 38.93 | 38.93 | 38.76 | 38.89 | 156,361 | -0.10(-0.25%) |
Feb 23, 2007 | 38.75 | 39.02 | 38.68 | 38.99 | 145,121 | +0.36(+0.93%) |
Feb 22, 2007 | 38.55 | 38.73 | 38.47 | 38.62 | 196,185 | -0.44(-1.12%) |
Feb 21, 2007 | 38.82 | 39.12 | 38.70 | 39.06 | 209,223 | -0.48(-1.21%) |
Feb 20, 2007 | 39.40 | 39.55 | 39.22 | 39.54 | 182,837 | -0.39(-0.98%) |
Feb 16, 2007 | 39.81 | 39.98 | 39.73 | 39.93 | 186,097 | -0.21(-0.51%) |
Feb 15, 2007 | 39.71 | 40.14 | 39.47 | 40.14 | 229,866 | +0.05(+0.11%) |
Feb 14, 2007 | 39.69 | 40.19 | 39.68 | 40.09 | 195,409 | +0.23(+0.58%) |
Feb 13, 2007 | 39.86 | 39.96 | 39.44 | 39.86 | 322,837 | -0.18(-0.45%) |
Feb 12, 2007 | 40.13 | 40.20 | 39.89 | 40.04 | 173,990 | -0.26(-0.64%) |
Feb 09, 2007 | 40.47 | 40.91 | 40.19 | 40.30 | 453,989 | -0.15(-0.38%) |
Feb 08, 2007 | 40.21 | 40.55 | 40.12 | 40.45 | 531,750 | +0.12(+0.30%) |
Feb 07, 2007 | 40.47 | 40.56 | 40.22 | 40.33 | 337,737 | -0.23(-0.57%) |
Feb 06, 2007 | 40.36 | 40.59 | 40.27 | 40.56 | 240,886 | +0.32(+0.78%) |
Feb 05, 2007 | 39.68 | 40.31 | 39.68 | 40.25 | 392,992 | +0.91(+2.31%) |
Feb 02, 2007 | 39.65 | 39.65 | 39.24 | 39.34 | 465,630 | -0.01(-0.02%) |
Feb 01, 2007 | 39.21 | 39.42 | 39.14 | 39.35 | 168,713 | +0.02(+0.05%) |
Jan 31, 2007 | 38.82 | 39.35 | 38.56 | 39.33 | 259,511 | +0.30(+0.76%) |
Jan 30, 2007 | 39.04 | 39.08 | 38.82 | 39.03 | 176,163 | +0.14(+0.35%) |
Jan 29, 2007 | 38.55 | 39.05 | 38.52 | 38.90 | 196,185 | -0.01(-0.03%) |
Jan 26, 2007 | 39.01 | 39.01 | 38.61 | 38.91 | 248,181 | -0.44(-1.13%) |
Jan 25, 2007 | 39.79 | 39.79 | 39.26 | 39.35 | 278,291 | -0.49(-1.23%) |
Jan 24, 2007 | 39.62 | 39.87 | 39.48 | 39.84 | 291,950 | +0.03(+0.08%) |
Jan 23, 2007 | 39.64 | 39.96 | 39.57 | 39.81 | 191,839 | +0.11(+0.28%) |
Jan 22, 2007 | 39.90 | 40.03 | 39.53 | 39.70 | 219,622 | -0.12(-0.29%) |
Jan 19, 2007 | 39.46 | 39.89 | 39.42 | 39.82 | 273,946 | +0.20(+0.50%) |
Jan 18, 2007 | 39.64 | 39.78 | 39.45 | 39.62 | 375,608 | -0.40(-1.00%) |
Jan 17, 2007 | 39.60 | 40.31 | 39.60 | 40.02 | 274,722 | +0.08(+0.21%) |
Jan 16, 2007 | 39.95 | 40.04 | 39.53 | 39.93 | 355,586 | -0.30(-0.74%) |
Jan 12, 2007 | 40.17 | 40.38 | 40.08 | 40.23 | 343,014 | +0.14(+0.34%) |
Jan 11, 2007 | 39.95 | 40.46 | 39.94 | 40.09 | 415,497 | +0.21(+0.52%) |
Jan 10, 2007 | 39.91 | 40.03 | 39.58 | 39.89 | 1,146,072 | -0.51(-1.26%) |
Jan 09, 2007 | 40.46 | 40.55 | 40.13 | 40.40 | 240,731 | +0.44(+1.11%) |
Jan 08, 2007 | 39.88 | 40.15 | 39.80 | 39.95 | 431,484 | +0.10(+0.26%) |
Jan 05, 2007 | 39.97 | 40.15 | 39.62 | 39.85 | 439,710 | -0.43(-1.07%) |
Jan 04, 2007 | 39.96 | 40.42 | 39.80 | 40.28 | 347,360 | +0.54(+1.36%) |
Jan 03, 2007 | 38.86 | 39.77 | 38.86 | 39.74 | 748,423 | +1.15(+2.99%) |
Dec 29, 2006 | 38.75 | 38.82 | 38.54 | 38.59 | 225,675 | -0.67(-1.71%) |
Dec 28, 2006 | 39.20 | 39.36 | 38.89 | 39.26 | 325,010 | -0.45(-1.14%) |
Dec 27, 2006 | 39.21 | 39.72 | 39.14 | 39.71 | 226,141 | +0.19(+0.47%) |
Dec 26, 2006 | 39.30 | 39.52 | 39.18 | 39.52 | 149,312 | +0.28(+0.71%) |
Dec 22, 2006 | 39.56 | 39.56 | 39.18 | 39.24 | 174,145 | -0.61(-1.52%) |
Dec 21, 2006 | 39.70 | 39.98 | 39.55 | 39.85 | 350,775 | -0.26(-0.64%) |
Dec 20, 2006 | 40.40 | 40.75 | 39.80 | 40.11 | 329,200 | +1.00(+2.55%) |
Dec 19, 2006 | 38.72 | 39.22 | 38.63 | 39.11 | 258,269 | -0.12(-0.31%) |
Dec 18, 2006 | 39.20 | 39.34 | 39.15 | 39.23 | 466,561 | -0.30(-0.75%) |
Dec 15, 2006 | 39.74 | 39.88 | 39.46 | 39.53 | 286,673 | +0.64(+1.64%) |
Dec 14, 2006 | 38.72 | 38.91 | 38.64 | 38.89 | 431,950 | +0.38(+0.99%) |
Dec 13, 2006 | 38.23 | 38.76 | 38.23 | 38.51 | 461,129 | +0.64(+1.70%) |
Dec 12, 2006 | 37.54 | 37.88 | 37.54 | 37.86 | 334,633 | +0.85(+2.30%) |
Dec 11, 2006 | 36.94 | 37.10 | 36.90 | 37.01 | 315,387 | -0.01(-0.02%) |
Dec 08, 2006 | 37.14 | 37.41 | 37.02 | 37.02 | 170,110 | -0.06(-0.17%) |
Dec 07, 2006 | 37.05 | 37.19 | 36.90 | 37.09 | 284,655 | -0.02(-0.05%) |
Dec 06, 2006 | 36.98 | 37.28 | 36.91 | 37.10 | 260,132 | -0.29(-0.78%) |
Dec 05, 2006 | 37.00 | 37.41 | 36.90 | 37.39 | 223,502 | +0.09(+0.24%) |
Dec 04, 2006 | 37.05 | 37.33 | 36.90 | 37.30 | 177,094 | +0.28(+0.77%) |
Dec 01, 2006 | 36.77 | 37.02 | 36.54 | 37.02 | 322,061 | +0.86(+2.39%) |
Nov 30, 2006 | 35.93 | 36.34 | 35.93 | 36.16 | 230,952 | +0.92(+2.61%) |
Nov 29, 2006 | 35.00 | 35.24 | 34.99 | 35.24 | 276,118 | +0.28(+0.81%) |
Nov 28, 2006 | 34.85 | 35.00 | 34.74 | 34.95 | 279,223 | +0.35(+1.02%) |
Nov 27, 2006 | 34.93 | 34.99 | 34.49 | 34.60 | 182,992 | -0.32(-0.92%) |
Nov 24, 2006 | 34.85 | 34.95 | 34.78 | 34.92 | 71,241 | +0.08(+0.22%) |
Nov 22, 2006 | 35.11 | 35.19 | 34.71 | 34.84 | 168,558 | -0.06(-0.17%) |
Nov 21, 2006 | 34.73 | 34.94 | 34.69 | 34.90 | 250,198 | +0.58(+1.69%) |
Nov 20, 2006 | 34.53 | 34.53 | 34.22 | 34.32 | 280,154 | -0.46(-1.32%) |
Nov 17, 2006 | 34.55 | 34.88 | 34.48 | 34.78 | 138,913 | +0.17(+0.48%) |
Nov 16, 2006 | 34.47 | 34.65 | 34.45 | 34.61 | 156,917 | +0.11(+0.32%) |
Nov 15, 2006 | 34.15 | 34.53 | 34.15 | 34.50 | 289,932 | +0.19(+0.56%) |
Nov 14, 2006 | 34.30 | 34.37 | 33.99 | 34.31 | 298,003 | -0.28(-0.82%) |
Nov 13, 2006 | 34.50 | 34.65 | 34.46 | 34.59 | 960,285 | -0.01(-0.02%) |
Nov 10, 2006 | 34.86 | 34.95 | 34.59 | 34.60 | 196,030 | -0.50(-1.43%) |
Nov 09, 2006 | 35.43 | 35.44 | 34.80 | 35.10 | 732,902 | -1.11(-3.06%) |
Nov 08, 2006 | 35.83 | 36.47 | 35.83 | 36.21 | 211,861 | +0.49(+1.37%) |
Nov 07, 2006 | 35.40 | 35.96 | 35.38 | 35.72 | 217,604 | +0.50(+1.41%) |
Nov 06, 2006 | 34.89 | 35.23 | 34.86 | 35.22 | 184,079 | +0.72(+2.09%) |
Nov 03, 2006 | 34.28 | 34.51 | 34.28 | 34.50 | 206,429 | -0.24(-0.69%) |
Nov 02, 2006 | 34.21 | 34.79 | 34.21 | 34.74 | 181,440 | +0.44(+1.28%) |