Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.75 | 42.99 | 42.51 | 42.75 | 4,191,319 | +0.53(+1.26%) |
Aug 30, 2007 | 42.20 | 43.04 | 41.90 | 42.22 | 5,807,778 | -0.03(-0.07%) |
Aug 29, 2007 | 41.39 | 42.36 | 41.13 | 42.25 | 7,249,600 | +1.38(+3.38%) |
Aug 28, 2007 | 40.66 | 41.64 | 40.66 | 40.87 | 6,710,967 | +0.06(+0.15%) |
Aug 27, 2007 | 40.38 | 41.11 | 40.25 | 40.81 | 4,675,977 | +0.40(+0.99%) |
Aug 24, 2007 | 40.50 | 40.65 | 39.80 | 40.41 | 6,490,760 | -0.19(-0.47%) |
Aug 23, 2007 | 40.82 | 40.99 | 40.33 | 40.60 | 3,601,802 | -0.17(-0.42%) |
Aug 22, 2007 | 40.40 | 41.00 | 40.20 | 40.77 | 4,411,928 | +0.64(+1.59%) |
Aug 21, 2007 | 40.41 | 40.95 | 39.87 | 40.13 | 4,788,570 | -0.61(-1.50%) |
Aug 20, 2007 | 40.55 | 40.85 | 39.94 | 40.74 | 4,379,832 | +0.42(+1.04%) |
Aug 17, 2007 | 40.18 | 40.48 | 39.32 | 40.32 | 9,159,718 | +0.36(+0.90%) |
Aug 16, 2007 | 39.83 | 40.56 | 39.28 | 39.96 | 6,648,727 | -0.22(-0.55%) |
Aug 15, 2007 | 40.22 | 41.25 | 40.12 | 40.18 | 5,243,224 | -0.23(-0.57%) |
Aug 14, 2007 | 41.01 | 41.05 | 40.18 | 40.41 | 4,472,978 | -0.42(-1.03%) |
Aug 13, 2007 | 41.00 | 41.13 | 40.26 | 40.83 | 4,823,847 | -0.23(-0.56%) |
Aug 10, 2007 | 41.30 | 41.62 | 40.10 | 41.06 | 6,502,188 | +0.31(+0.76%) |
Aug 09, 2007 | 39.90 | 41.74 | 39.86 | 40.75 | 7,367,704 | +0.52(+1.29%) |
Aug 08, 2007 | 39.61 | 40.67 | 39.50 | 40.23 | 6,291,743 | +0.81(+2.05%) |
Aug 07, 2007 | 39.08 | 39.91 | 38.61 | 39.42 | 6,873,990 | +0.04(+0.10%) |
Aug 06, 2007 | 38.71 | 39.77 | 38.54 | 39.38 | 7,147,566 | +0.63(+1.63%) |
Aug 03, 2007 | 39.25 | 39.66 | 38.70 | 38.75 | 7,002,563 | -0.77(-1.95%) |
Aug 02, 2007 | 39.40 | 39.80 | 39.05 | 39.52 | 6,714,307 | -0.06(-0.15%) |
Aug 01, 2007 | 40.29 | 40.49 | 38.57 | 39.58 | 15,048,475 | -0.71(-1.76%) |
Jul 31, 2007 | 41.02 | 41.30 | 40.11 | 40.29 | 8,404,063 | -0.60(-1.47%) |
Jul 30, 2007 | 40.79 | 41.09 | 40.13 | 40.89 | 8,401,689 | +0.50(+1.24%) |
Jul 27, 2007 | 41.21 | 41.21 | 40.26 | 40.39 | 8,903,583 | -0.80(-1.94%) |
Jul 26, 2007 | 41.15 | 42.00 | 40.30 | 41.19 | 8,105,536 | -0.53(-1.27%) |
Jul 25, 2007 | 41.97 | 42.12 | 41.41 | 41.72 | 5,081,603 | -0.06(-0.14%) |
Jul 24, 2007 | 42.17 | 42.73 | 41.65 | 41.78 | 6,720,551 | -0.58(-1.37%) |
Jul 23, 2007 | 41.87 | 42.85 | 41.79 | 42.36 | 8,854,066 | +0.72(+1.73%) |
Jul 20, 2007 | 42.41 | 42.50 | 41.20 | 41.64 | 8,530,850 | -0.56(-1.33%) |
Jul 19, 2007 | 41.31 | 42.54 | 41.31 | 42.20 | 9,162,851 | +0.79(+1.91%) |
Jul 18, 2007 | 41.25 | 41.81 | 40.91 | 41.41 | 8,029,535 | -0.05(-0.12%) |
Jul 17, 2007 | 41.10 | 41.74 | 40.82 | 41.46 | 6,272,510 | +0.40(+0.97%) |
Jul 16, 2007 | 41.04 | 41.26 | 40.85 | 41.06 | 4,075,727 | -0.12(-0.29%) |
Jul 13, 2007 | 41.26 | 41.50 | 40.84 | 41.18 | 4,513,019 | -0.37(-0.89%) |
Jul 12, 2007 | 40.94 | 41.55 | 40.60 | 41.55 | 7,919,239 | +0.71(+1.74%) |
Jul 11, 2007 | 40.27 | 40.97 | 40.20 | 40.84 | 4,827,361 | +0.48(+1.19%) |
Jul 10, 2007 | 40.60 | 40.73 | 40.28 | 40.36 | 4,471,277 | -0.36(-0.88%) |
Jul 09, 2007 | 40.97 | 40.98 | 40.42 | 40.72 | 5,482,745 | -0.30(-0.73%) |
Jul 06, 2007 | 41.00 | 41.20 | 40.63 | 41.02 | 4,612,327 | +0.09(+0.22%) |
Jul 05, 2007 | 40.80 | 41.01 | 40.08 | 40.93 | 5,362,794 | +0.22(+0.54%) |
Jul 03, 2007 | 40.16 | 40.76 | 40.14 | 40.71 | 3,545,693 | +0.55(+1.37%) |
Jul 02, 2007 | 40.15 | 40.34 | 39.87 | 40.16 | 5,351,394 | +0.01(+0.02%) |
Jun 29, 2007 | 40.56 | 40.66 | 39.82 | 40.15 | 6,536,587 | -0.27(-0.67%) |
Jun 28, 2007 | 40.36 | 40.78 | 39.99 | 40.42 | 8,004,548 | -0.05(-0.12%) |
Jun 27, 2007 | 39.97 | 40.51 | 39.79 | 40.47 | 7,708,388 | +0.63(+1.58%) |
Jun 26, 2007 | 40.03 | 40.12 | 39.25 | 39.84 | 14,366,088 | -0.50(-1.24%) |
Jun 25, 2007 | 40.84 | 41.11 | 40.17 | 40.34 | 7,579,355 | -0.50(-1.22%) |
Jun 22, 2007 | 41.30 | 41.62 | 40.62 | 40.84 | 7,015,894 | -0.69(-1.66%) |
Jun 21, 2007 | 41.37 | 41.89 | 40.50 | 41.53 | 7,481,090 | +0.16(+0.39%) |
Jun 20, 2007 | 42.41 | 42.54 | 41.30 | 41.37 | 8,757,800 | -1.11(-2.61%) |
Jun 19, 2007 | 42.30 | 42.75 | 42.15 | 42.48 | 5,092,400 | -0.19(-0.45%) |
Jun 18, 2007 | 42.65 | 42.94 | 42.35 | 42.67 | 6,093,500 | -0.08(-0.19%) |
Jun 15, 2007 | 44.43 | 44.50 | 42.43 | 42.75 | 21,542,300 | -1.21(-2.75%) |
Jun 14, 2007 | 44.30 | 44.50 | 43.65 | 43.96 | 12,038,600 | -0.15(-0.34%) |
Jun 13, 2007 | 43.16 | 44.13 | 42.90 | 44.11 | 7,801,100 | +1.38(+3.23%) |
Jun 12, 2007 | 42.60 | 43.39 | 42.45 | 42.73 | 5,659,100 | -0.26(-0.60%) |
Jun 11, 2007 | 43.20 | 43.53 | 42.86 | 42.99 | 5,337,708 | -0.05(-0.12%) |
Jun 08, 2007 | 42.45 | 43.11 | 42.45 | 43.04 | 5,390,151 | +0.32(+0.75%) |
Jun 07, 2007 | 43.39 | 43.70 | 42.52 | 42.72 | 5,676,622 | -0.92(-2.11%) |
Jun 06, 2007 | 44.19 | 44.19 | 43.43 | 43.64 | 5,220,032 | -0.70(-1.58%) |
Jun 05, 2007 | 44.33 | 44.50 | 43.95 | 44.34 | 4,667,794 | -0.24(-0.54%) |
Jun 04, 2007 | 44.48 | 44.76 | 44.01 | 44.58 | 4,132,783 | +0.05(+0.11%) |
Jun 01, 2007 | 44.15 | 44.88 | 44.12 | 44.53 | 4,932,632 | +0.47(+1.07%) |
May 31, 2007 | 43.95 | 44.92 | 43.65 | 44.06 | 8,689,838 | +0.84(+1.94%) |
May 30, 2007 | 42.47 | 43.22 | 42.20 | 43.22 | 4,590,120 | +0.35(+0.82%) |
May 29, 2007 | 42.34 | 43.26 | 42.34 | 42.87 | 5,429,815 | +0.49(+1.16%) |
May 25, 2007 | 42.22 | 42.59 | 42.08 | 42.38 | 3,632,963 | +0.39(+0.93%) |
May 24, 2007 | 43.35 | 43.40 | 41.68 | 41.99 | 7,227,197 | -1.24(-2.87%) |
May 23, 2007 | 43.60 | 43.80 | 43.15 | 43.23 | 4,334,060 | -0.36(-0.83%) |
May 22, 2007 | 43.21 | 44.00 | 43.21 | 43.59 | 5,496,539 | +0.34(+0.79%) |
May 21, 2007 | 43.94 | 44.00 | 43.03 | 43.25 | 6,711,069 | -0.34(-0.78%) |
May 18, 2007 | 42.55 | 43.62 | 42.37 | 43.59 | 9,544,161 | +1.17(+2.76%) |
May 17, 2007 | 42.12 | 42.89 | 41.73 | 42.42 | 8,935,835 | +0.13(+0.31%) |
May 16, 2007 | 41.74 | 42.29 | 41.61 | 42.29 | 7,158,841 | +0.92(+2.22%) |
May 15, 2007 | 41.98 | 42.23 | 41.11 | 41.37 | 6,743,700 | -0.44(-1.05%) |
May 14, 2007 | 41.75 | 42.47 | 41.38 | 41.81 | 8,099,791 | +0.11(+0.26%) |
May 11, 2007 | 40.91 | 41.83 | 40.67 | 41.70 | 9,769,459 | +1.04(+2.56%) |
May 10, 2007 | 41.10 | 41.56 | 40.58 | 40.66 | 7,097,936 | -0.60(-1.45%) |
May 09, 2007 | 41.20 | 41.46 | 40.80 | 41.26 | 8,179,439 | -0.11(-0.27%) |
May 08, 2007 | 41.51 | 41.58 | 40.91 | 41.37 | 6,516,550 | +0.06(+0.15%) |
May 07, 2007 | 41.33 | 41.59 | 41.01 | 41.31 | 3,836,207 | -0.02(-0.05%) |
May 04, 2007 | 41.50 | 41.70 | 41.06 | 41.33 | 3,554,418 | +0.13(+0.32%) |
May 03, 2007 | 41.60 | 41.75 | 41.09 | 41.20 | 4,452,510 | -0.31(-0.75%) |
May 02, 2007 | 41.65 | 41.85 | 41.44 | 41.51 | 5,276,152 | -0.22(-0.53%) |
May 01, 2007 | 41.67 | 41.87 | 40.82 | 41.73 | 5,909,311 | +0.17(+0.41%) |
Apr 30, 2007 | 42.75 | 42.97 | 41.56 | 41.56 | 6,962,281 | -1.33(-3.10%) |
Apr 27, 2007 | 43.02 | 43.66 | 42.49 | 42.89 | 5,435,799 | -0.37(-0.86%) |
Apr 26, 2007 | 42.54 | 43.55 | 42.39 | 43.26 | 8,179,078 | +0.55(+1.29%) |
Apr 25, 2007 | 42.65 | 42.83 | 42.16 | 42.71 | 4,254,795 | +0.21(+0.49%) |
Apr 24, 2007 | 42.23 | 42.73 | 42.02 | 42.50 | 4,745,978 | +0.34(+0.81%) |
Apr 23, 2007 | 42.19 | 42.40 | 42.02 | 42.16 | 4,665,825 | +0.02(+0.05%) |
Apr 20, 2007 | 42.94 | 43.00 | 42.00 | 42.14 | 8,027,205 | -0.25(-0.59%) |
Apr 19, 2007 | 42.66 | 42.78 | 42.10 | 42.39 | 4,728,946 | -0.58(-1.35%) |
Apr 18, 2007 | 42.83 | 43.08 | 42.37 | 42.97 | 5,553,409 | -0.03(-0.07%) |
Apr 17, 2007 | 42.53 | 43.01 | 41.88 | 43.00 | 6,450,025 | +0.60(+1.42%) |
Apr 16, 2007 | 42.83 | 42.90 | 42.23 | 42.40 | 7,416,285 | +0.76(+1.83%) |
Apr 13, 2007 | 42.20 | 42.20 | 41.17 | 41.64 | 7,802,432 | -0.76(-1.79%) |
Apr 12, 2007 | 42.11 | 42.49 | 41.86 | 42.40 | 3,639,300 | +0.30(+0.71%) |
Apr 11, 2007 | 42.85 | 43.00 | 41.88 | 42.10 | 4,712,051 | -0.90(-2.09%) |
Apr 10, 2007 | 42.64 | 43.06 | 42.60 | 43.00 | 4,019,973 | +0.30(+0.70%) |
Apr 09, 2007 | 42.75 | 42.96 | 42.34 | 42.70 | 3,474,308 | +0.09(+0.21%) |
Apr 05, 2007 | 42.69 | 42.88 | 42.08 | 42.61 | 4,784,134 | -0.09(-0.21%) |
Apr 04, 2007 | 42.11 | 42.70 | 42.10 | 42.70 | 4,522,046 | +0.35(+0.83%) |
Apr 03, 2007 | 42.06 | 42.66 | 41.90 | 42.35 | 7,131,337 | +0.70(+1.68%) |
Apr 02, 2007 | 41.56 | 41.92 | 41.03 | 41.65 | 5,393,715 | -0.05(-0.12%) |
Mar 30, 2007 | 41.37 | 41.77 | 40.89 | 41.70 | 5,511,676 | +0.17(+0.41%) |
Mar 29, 2007 | 42.21 | 42.21 | 40.78 | 41.53 | 8,960,207 | -0.05(-0.12%) |
Mar 28, 2007 | 42.60 | 42.79 | 41.55 | 41.58 | 11,662,318 | -1.32(-3.08%) |
Mar 27, 2007 | 43.54 | 43.95 | 42.69 | 42.90 | 7,792,637 | -0.26(-0.60%) |
Mar 26, 2007 | 42.94 | 43.31 | 42.14 | 43.16 | 6,614,484 | +0.37(+0.86%) |
Mar 23, 2007 | 43.00 | 43.09 | 42.56 | 42.79 | 6,467,327 | -0.07(-0.16%) |
Mar 22, 2007 | 42.88 | 43.10 | 42.62 | 42.86 | 10,115,907 | -0.44(-1.02%) |
Mar 21, 2007 | 42.60 | 43.30 | 42.03 | 43.30 | 18,238,548 | +2.56(+6.28%) |
Mar 20, 2007 | 40.40 | 41.12 | 40.02 | 40.74 | 8,560,205 | +0.50(+1.24%) |
Mar 19, 2007 | 39.80 | 40.57 | 39.60 | 40.24 | 4,909,812 | +1.07(+2.73%) |
Mar 16, 2007 | 38.64 | 39.56 | 38.20 | 39.17 | 7,533,710 | +0.55(+1.42%) |
Mar 15, 2007 | 39.25 | 39.52 | 38.57 | 38.62 | 5,087,647 | -0.68(-1.73%) |
Mar 14, 2007 | 38.57 | 39.31 | 38.40 | 39.30 | 4,359,460 | +0.65(+1.68%) |
Mar 13, 2007 | 39.64 | 39.60 | 38.65 | 38.65 | 5,787,472 | -0.99(-2.50%) |
Mar 12, 2007 | 39.43 | 39.70 | 39.00 | 39.64 | 3,393,099 | +0.47(+1.20%) |
Mar 09, 2007 | 39.47 | 39.48 | 38.90 | 39.17 | 3,252,691 | +0.09(+0.23%) |
Mar 08, 2007 | 39.20 | 39.35 | 38.96 | 39.08 | 4,564,525 | +0.34(+0.88%) |
Mar 07, 2007 | 38.70 | 39.27 | 38.58 | 38.74 | 4,392,817 | -0.30(-0.77%) |
Mar 06, 2007 | 39.05 | 39.40 | 38.58 | 39.04 | 6,103,469 | +0.52(+1.34%) |
Mar 05, 2007 | 38.40 | 39.40 | 38.30 | 38.52 | 5,132,175 | -0.14(-0.36%) |
Mar 02, 2007 | 38.80 | 39.83 | 38.65 | 38.66 | 6,431,660 | -0.60(-1.53%) |
Mar 01, 2007 | 38.50 | 39.64 | 38.30 | 39.26 | 5,726,423 | +0.01(+0.03%) |
Feb 28, 2007 | 38.21 | 39.62 | 38.21 | 39.25 | 6,139,740 | +0.33(+0.85%) |
Feb 27, 2007 | 40.16 | 40.44 | 38.64 | 38.92 | 8,082,096 | -1.95(-4.77%) |
Feb 26, 2007 | 40.65 | 40.99 | 40.13 | 40.87 | 3,726,258 | +0.24(+0.59%) |
Feb 23, 2007 | 40.90 | 40.96 | 40.24 | 40.63 | 3,393,151 | -0.18(-0.44%) |
Feb 22, 2007 | 40.97 | 41.10 | 40.23 | 40.81 | 4,430,815 | -0.14(-0.34%) |
Feb 21, 2007 | 40.52 | 41.04 | 40.51 | 40.95 | 5,482,108 | +0.21(+0.52%) |
Feb 20, 2007 | 40.09 | 40.76 | 39.50 | 40.74 | 5,092,199 | +0.47(+1.17%) |
Feb 16, 2007 | 39.48 | 40.43 | 39.22 | 40.27 | 9,257,680 | +1.02(+2.60%) |
Feb 15, 2007 | 38.72 | 39.30 | 38.34 | 39.25 | 5,954,581 | +0.65(+1.68%) |
Feb 14, 2007 | 38.44 | 38.70 | 38.42 | 38.60 | 10,016,069 | +0.17(+0.44%) |
Feb 13, 2007 | 38.59 | 39.07 | 38.30 | 38.43 | 7,579,786 | +0.34(+0.89%) |
Feb 12, 2007 | 37.99 | 38.19 | 37.47 | 38.09 | 6,753,885 | +0.41(+1.09%) |
Feb 09, 2007 | 38.20 | 38.34 | 37.45 | 37.68 | 4,413,154 | -0.37(-0.97%) |
Feb 08, 2007 | 38.18 | 38.40 | 37.93 | 38.05 | 3,965,125 | -0.10(-0.26%) |
Feb 07, 2007 | 38.65 | 38.85 | 38.03 | 38.15 | 4,215,283 | -0.31(-0.81%) |
Feb 06, 2007 | 39.08 | 39.20 | 38.00 | 38.46 | 6,089,198 | +0.02(+0.05%) |
Feb 05, 2007 | 39.04 | 39.06 | 38.38 | 38.44 | 3,153,208 | -0.53(-1.36%) |
Feb 02, 2007 | 39.05 | 39.21 | 38.42 | 38.97 | 3,222,666 | +0.21(+0.54%) |
Feb 01, 2007 | 38.91 | 38.99 | 38.32 | 38.76 | 4,656,835 | -0.11(-0.28%) |
Jan 31, 2007 | 38.88 | 39.13 | 38.28 | 38.87 | 4,714,475 | -0.14(-0.36%) |
Jan 30, 2007 | 39.55 | 39.55 | 38.83 | 39.01 | 5,017,275 | -0.34(-0.86%) |
Jan 29, 2007 | 39.40 | 39.75 | 38.91 | 39.35 | 3,994,001 | +0.09(+0.23%) |
Jan 26, 2007 | 39.17 | 39.66 | 38.66 | 39.26 | 4,162,223 | +0.13(+0.33%) |
Jan 25, 2007 | 39.72 | 39.97 | 38.84 | 39.13 | 5,774,831 | -0.56(-1.41%) |
Jan 24, 2007 | 38.00 | 39.74 | 37.93 | 39.69 | 7,193,964 | +2.17(+5.78%) |
Jan 23, 2007 | 37.65 | 37.96 | 37.37 | 37.52 | 4,659,646 | -0.31(-0.82%) |
Jan 22, 2007 | 38.44 | 38.63 | 37.20 | 37.83 | 6,619,359 | -0.57(-1.48%) |
Jan 19, 2007 | 38.32 | 38.57 | 37.50 | 38.40 | 8,014,475 | -0.17(-0.44%) |
Jan 18, 2007 | 40.10 | 40.40 | 38.42 | 38.57 | 5,253,875 | -1.63(-4.05%) |
Jan 17, 2007 | 40.03 | 40.55 | 39.80 | 40.20 | 3,589,221 | +0.15(+0.37%) |
Jan 16, 2007 | 40.25 | 40.75 | 39.81 | 40.05 | 5,154,082 | +0.09(+0.23%) |
Jan 12, 2007 | 39.65 | 40.20 | 39.50 | 39.96 | 3,682,817 | +0.08(+0.20%) |
Jan 11, 2007 | 39.40 | 40.38 | 39.24 | 39.88 | 4,358,504 | +0.66(+1.68%) |
Jan 10, 2007 | 39.15 | 39.59 | 38.73 | 39.22 | 5,653,162 | -0.41(-1.03%) |
Jan 09, 2007 | 40.50 | 40.51 | 39.38 | 39.63 | 5,672,986 | -0.82(-2.03%) |
Jan 08, 2007 | 40.41 | 40.97 | 40.13 | 40.45 | 5,234,843 | -0.17(-0.42%) |
Jan 05, 2007 | 40.78 | 40.90 | 40.12 | 40.62 | 2,730,287 | -0.20(-0.49%) |
Jan 04, 2007 | 39.88 | 41.00 | 39.43 | 40.82 | 4,523,762 | +0.90(+2.25%) |
Jan 03, 2007 | 40.72 | 41.32 | 38.89 | 39.92 | 7,126,600 | -1.20(-2.92%) |
Dec 29, 2006 | 41.36 | 41.80 | 41.00 | 41.12 | 2,688,810 | -0.41(-0.99%) |
Dec 28, 2006 | 41.78 | 41.84 | 41.25 | 41.53 | 3,037,261 | -0.26(-0.62%) |
Dec 27, 2006 | 41.76 | 41.89 | 41.35 | 41.79 | 2,921,052 | +0.35(+0.84%) |
Dec 26, 2006 | 40.75 | 41.55 | 40.75 | 41.44 | 2,332,336 | +0.69(+1.69%) |
Dec 22, 2006 | 41.32 | 41.62 | 40.58 | 40.75 | 2,459,458 | -0.63(-1.52%) |
Dec 21, 2006 | 42.01 | 42.04 | 40.99 | 41.38 | 3,064,048 | -0.49(-1.17%) |
Dec 20, 2006 | 42.29 | 42.44 | 41.60 | 41.87 | 5,124,908 | +0.42(+1.01%) |
Dec 19, 2006 | 40.77 | 41.55 | 40.45 | 41.45 | 5,763,387 | +0.16(+0.39%) |
Dec 18, 2006 | 42.42 | 42.55 | 41.05 | 41.29 | 7,575,046 | -1.52(-3.55%) |
Dec 15, 2006 | 43.06 | 43.22 | 42.22 | 42.81 | 19,193,754 | +2.00(+4.90%) |
Dec 14, 2006 | 40.46 | 41.59 | 40.05 | 40.81 | 12,721,208 | +0.51(+1.27%) |
Dec 13, 2006 | 40.59 | 40.75 | 39.53 | 40.30 | 4,541,875 | +0.33(+0.83%) |
Dec 12, 2006 | 39.95 | 40.09 | 39.34 | 39.97 | 4,930,194 | -0.01(-0.03%) |
Dec 11, 2006 | 39.69 | 40.36 | 39.18 | 39.98 | 7,320,624 | +1.10(+2.83%) |
Dec 08, 2006 | 38.15 | 39.39 | 37.99 | 38.88 | 5,687,812 | +1.13(+2.99%) |
Dec 07, 2006 | 38.76 | 38.85 | 37.61 | 37.75 | 5,653,562 | -0.79(-2.05%) |
Dec 06, 2006 | 39.15 | 39.43 | 38.33 | 38.54 | 4,303,093 | -0.61(-1.56%) |
Dec 05, 2006 | 39.62 | 39.62 | 38.72 | 39.15 | 3,600,028 | -0.14(-0.36%) |
Dec 04, 2006 | 39.54 | 40.00 | 39.07 | 39.29 | 3,988,445 | -0.06(-0.15%) |
Dec 01, 2006 | 40.16 | 40.18 | 38.64 | 39.35 | 5,065,038 | -0.81(-2.02%) |
Nov 30, 2006 | 39.70 | 40.69 | 39.50 | 40.16 | 5,205,800 | +0.16(+0.40%) |
Nov 29, 2006 | 40.08 | 40.38 | 39.64 | 40.00 | 3,909,949 | +0.09(+0.23%) |
Nov 28, 2006 | 39.93 | 40.09 | 39.47 | 39.91 | 3,888,611 | -0.31(-0.77%) |
Nov 27, 2006 | 41.32 | 41.37 | 40.06 | 40.22 | 4,048,446 | -1.32(-3.18%) |
Nov 24, 2006 | 41.47 | 41.85 | 41.33 | 41.54 | 1,126,007 | -0.27(-0.65%) |
Nov 22, 2006 | 42.50 | 42.55 | 41.35 | 41.81 | 4,403,635 | -0.74(-1.74%) |
Nov 21, 2006 | 41.96 | 42.75 | 41.92 | 42.55 | 8,569,701 | +1.24(+3.00%) |
Nov 20, 2006 | 41.18 | 41.36 | 40.52 | 41.31 | 5,105,147 | -0.14(-0.34%) |
Nov 17, 2006 | 41.49 | 41.54 | 40.95 | 41.45 | 6,077,609 | -0.40(-0.96%) |
Nov 16, 2006 | 41.34 | 41.97 | 41.29 | 41.85 | 5,229,546 | +0.46(+1.11%) |
Nov 15, 2006 | 40.67 | 41.59 | 40.55 | 41.39 | 5,877,765 | +0.88(+2.17%) |
Nov 14, 2006 | 40.14 | 40.54 | 39.71 | 40.51 | 4,286,339 | +0.42(+1.05%) |
Nov 13, 2006 | 39.20 | 40.23 | 38.89 | 40.09 | 4,013,878 | +0.68(+1.73%) |
Nov 10, 2006 | 39.43 | 39.71 | 39.15 | 39.41 | 2,407,173 | -0.28(-0.71%) |
Nov 09, 2006 | 39.81 | 39.98 | 39.51 | 39.69 | 2,830,123 | -0.12(-0.30%) |
Nov 08, 2006 | 39.43 | 40.00 | 39.25 | 39.81 | 4,519,336 | +0.20(+0.50%) |
Nov 07, 2006 | 38.96 | 39.97 | 38.45 | 39.61 | 6,360,438 | +1.07(+2.78%) |
Nov 06, 2006 | 37.89 | 38.74 | 37.77 | 38.54 | 3,555,819 | +0.79(+2.09%) |
Nov 03, 2006 | 37.64 | 37.95 | 37.27 | 37.75 | 2,836,814 | +0.09(+0.24%) |
Nov 02, 2006 | 37.55 | 37.98 | 37.25 | 37.66 | 2,879,727 | -0.10(-0.26%) |
Nov 01, 2006 | 38.40 | 38.59 | 37.28 | 37.76 | 4,062,823 | -0.49(-1.28%) |
Oct 31, 2006 | 38.11 | 38.47 | 37.49 | 38.25 | 4,244,657 | +0.22(+0.58%) |
Oct 30, 2006 | 38.54 | 38.74 | 37.91 | 38.03 | 3,764,217 | -0.54(-1.40%) |
Oct 27, 2006 | 39.35 | 39.35 | 38.23 | 38.57 | 4,634,081 | -0.79(-2.01%) |
Oct 26, 2006 | 39.20 | 39.61 | 38.65 | 39.36 | 5,027,331 | +0.42(+1.08%) |
Oct 25, 2006 | 39.33 | 39.60 | 38.63 | 38.94 | 6,393,872 | +0.85(+2.23%) |
Oct 24, 2006 | 38.50 | 38.59 | 37.70 | 38.09 | 5,458,241 | -0.49(-1.27%) |
Oct 23, 2006 | 38.07 | 38.65 | 38.00 | 38.58 | 3,502,769 | +0.38(+0.99%) |
Oct 20, 2006 | 38.52 | 38.78 | 37.75 | 38.20 | 3,020,905 | -0.29(-0.75%) |
Oct 19, 2006 | 38.45 | 39.03 | 37.83 | 38.49 | 3,924,950 | -0.04(-0.10%) |
Oct 18, 2006 | 38.47 | 38.88 | 37.98 | 38.53 | 3,682,009 | +0.41(+1.08%) |
Oct 17, 2006 | 37.91 | 38.30 | 37.50 | 38.12 | 3,524,018 | -0.13(-0.34%) |
Oct 16, 2006 | 38.75 | 38.80 | 38.14 | 38.25 | 5,956,162 | -0.82(-2.10%) |
Oct 13, 2006 | 38.05 | 39.43 | 38.05 | 39.07 | 12,661,111 | +0.86(+2.25%) |
Oct 12, 2006 | 37.25 | 38.26 | 37.14 | 38.21 | 5,905,441 | +1.09(+2.94%) |
Oct 11, 2006 | 37.55 | 37.76 | 36.75 | 37.12 | 5,059,751 | -0.65(-1.72%) |
Oct 10, 2006 | 37.43 | 37.98 | 37.23 | 37.77 | 3,518,644 | +0.38(+1.02%) |
Oct 09, 2006 | 38.08 | 38.22 | 37.27 | 37.39 | 3,835,282 | -0.76(-1.99%) |
Oct 06, 2006 | 38.25 | 38.30 | 37.57 | 38.15 | 3,142,110 | -0.03(-0.08%) |
Oct 05, 2006 | 37.56 | 38.41 | 37.54 | 38.18 | 4,271,695 | +0.42(+1.11%) |
Oct 04, 2006 | 36.75 | 37.91 | 36.69 | 37.76 | 6,853,258 | +1.01(+2.75%) |
Oct 03, 2006 | 36.88 | 37.64 | 36.72 | 36.75 | 4,116,559 | -0.25(-0.68%) |
Oct 02, 2006 | 37.54 | 37.82 | 36.80 | 37.00 | 3,678,167 | -0.46(-1.23%) |
Sep 29, 2006 | 38.15 | 38.38 | 37.43 | 37.46 | 4,249,842 | -0.87(-2.27%) |
Sep 28, 2006 | 38.22 | 38.60 | 37.58 | 38.33 | 3,448,342 | +0.27(+0.71%) |
Sep 27, 2006 | 37.70 | 38.61 | 37.60 | 38.06 | 5,023,826 | +0.39(+1.04%) |
Sep 26, 2006 | 38.19 | 38.50 | 37.62 | 37.67 | 5,634,258 | -0.52(-1.36%) |
Sep 25, 2006 | 37.14 | 38.50 | 37.07 | 38.19 | 10,304,546 | +1.13(+3.05%) |
Sep 22, 2006 | 37.40 | 37.73 | 36.56 | 37.06 | 5,190,819 | -0.34(-0.91%) |
Sep 21, 2006 | 37.83 | 38.12 | 37.06 | 37.40 | 4,671,660 | -0.30(-0.80%) |
Sep 20, 2006 | 37.33 | 37.81 | 37.28 | 37.70 | 7,012,020 | +0.36(+0.96%) |
Sep 19, 2006 | 37.33 | 37.75 | 36.90 | 37.34 | 5,716,139 | -0.17(-0.45%) |
Sep 18, 2006 | 36.23 | 37.77 | 36.23 | 37.51 | 9,228,251 | +0.51(+1.38%) |
Sep 15, 2006 | 36.64 | 38.19 | 36.50 | 37.00 | 33,456,512 | +3.35(+9.96%) |
Sep 14, 2006 | 33.54 | 33.81 | 32.95 | 33.65 | 8,717,432 | +0.12(+0.36%) |
Sep 13, 2006 | 32.67 | 33.60 | 31.94 | 33.53 | 5,773,660 | +0.76(+2.32%) |
Sep 12, 2006 | 31.79 | 32.99 | 31.41 | 32.77 | 3,803,260 | +0.93(+2.92%) |
Sep 11, 2006 | 31.42 | 32.37 | 31.00 | 31.84 | 3,426,562 | +0.03(+0.09%) |
Sep 08, 2006 | 31.60 | 32.14 | 31.01 | 31.81 | 3,510,060 | +0.31(+0.98%) |
Sep 07, 2006 | 32.49 | 32.73 | 31.49 | 31.50 | 4,359,500 | -1.22(-3.73%) |
Sep 06, 2006 | 32.40 | 32.87 | 32.00 | 32.72 | 3,869,177 | +0.05(+0.15%) |
Sep 05, 2006 | 32.15 | 32.95 | 32.00 | 32.67 | 2,343,571 | +0.34(+1.05%) |