Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.38 | 37.93 | 37.38 | 37.80 | 278,519 | +0.91(+2.47%) |
Sep 27, 2007 | 36.97 | 37.02 | 36.72 | 36.88 | 503,173 | -0.08(-0.23%) |
Sep 26, 2007 | 36.90 | 37.13 | 36.79 | 36.97 | 229,250 | +0.14(+0.38%) |
Sep 25, 2007 | 36.90 | 37.01 | 36.61 | 36.83 | 676,116 | -0.52(-1.38%) |
Sep 24, 2007 | 37.45 | 37.51 | 37.21 | 37.34 | 194,633 | +0.23(+0.62%) |
Sep 21, 2007 | 37.25 | 37.42 | 37.11 | 37.11 | 315,147 | -0.61(-1.62%) |
Sep 20, 2007 | 38.29 | 38.29 | 37.58 | 37.73 | 329,791 | -0.22(-0.59%) |
Sep 19, 2007 | 38.12 | 38.17 | 37.80 | 37.95 | 286,275 | +0.22(+0.59%) |
Sep 18, 2007 | 37.04 | 37.78 | 37.00 | 37.73 | 1,054,178 | +1.69(+4.69%) |
Sep 17, 2007 | 36.37 | 36.37 | 35.95 | 36.03 | 411,099 | -0.26(-0.73%) |
Sep 14, 2007 | 36.20 | 36.44 | 36.12 | 36.30 | 465,539 | +0.53(+1.48%) |
Sep 13, 2007 | 35.61 | 35.92 | 35.49 | 35.77 | 813,293 | -1.34(-3.62%) |
Sep 12, 2007 | 37.02 | 37.43 | 36.84 | 37.11 | 2,194,684 | +0.16(+0.43%) |
Sep 11, 2007 | 36.69 | 36.95 | 36.29 | 36.95 | 666,923 | -0.03(-0.09%) |
Sep 10, 2007 | 36.90 | 37.25 | 36.29 | 36.99 | 363,841 | -0.70(-1.87%) |
Sep 07, 2007 | 38.39 | 38.39 | 37.36 | 37.69 | 787,725 | -1.07(-2.75%) |
Sep 06, 2007 | 38.96 | 39.01 | 38.60 | 38.76 | 278,375 | +0.22(+0.58%) |
Sep 05, 2007 | 38.60 | 38.65 | 38.24 | 38.53 | 369,156 | -1.57(-3.92%) |
Sep 04, 2007 | 40.27 | 40.27 | 39.82 | 40.11 | 400,900 | +0.34(+0.86%) |
Aug 31, 2007 | 39.33 | 39.91 | 39.26 | 39.77 | 248,785 | +1.09(+2.83%) |
Aug 30, 2007 | 38.43 | 39.02 | 38.29 | 38.67 | 278,950 | -0.61(-1.54%) |
Aug 29, 2007 | 38.95 | 39.33 | 38.70 | 39.28 | 416,414 | +0.64(+1.66%) |
Aug 28, 2007 | 38.44 | 39.58 | 38.44 | 38.64 | 468,124 | -0.36(-0.93%) |
Aug 27, 2007 | 38.93 | 39.48 | 38.93 | 39.00 | 446,578 | -0.35(-0.88%) |
Aug 24, 2007 | 38.71 | 39.35 | 38.32 | 39.35 | 867,445 | +1.57(+4.17%) |
Aug 23, 2007 | 37.59 | 37.84 | 37.48 | 37.77 | 452,755 | +1.31(+3.59%) |
Aug 22, 2007 | 36.09 | 36.54 | 35.99 | 36.47 | 303,081 | +0.64(+1.79%) |
Aug 21, 2007 | 35.61 | 36.06 | 35.58 | 35.83 | 361,399 | +0.32(+0.90%) |
Aug 20, 2007 | 35.38 | 35.75 | 35.20 | 35.51 | 595,476 | +0.91(+2.64%) |
Aug 17, 2007 | 34.57 | 34.83 | 33.66 | 34.59 | 1,014,964 | -0.62(-1.76%) |
Aug 16, 2007 | 35.81 | 35.81 | 34.25 | 35.21 | 926,769 | -0.29(-0.82%) |
Aug 15, 2007 | 35.99 | 36.36 | 35.51 | 35.51 | 504,896 | -0.49(-1.35%) |
Aug 14, 2007 | 36.41 | 36.49 | 35.89 | 35.99 | 477,174 | -0.19(-0.52%) |
Aug 13, 2007 | 36.62 | 36.67 | 36.18 | 36.18 | 513,371 | -0.40(-1.10%) |
Aug 10, 2007 | 36.48 | 36.67 | 36.16 | 36.58 | 518,542 | -0.47(-1.26%) |
Aug 09, 2007 | 37.45 | 37.71 | 37.04 | 37.05 | 754,113 | -0.96(-2.53%) |
Aug 08, 2007 | 37.28 | 38.05 | 37.28 | 38.01 | 858,827 | +0.61(+1.64%) |
Aug 07, 2007 | 37.16 | 37.69 | 37.06 | 37.40 | 416,988 | -0.06(-0.15%) |
Aug 06, 2007 | 37.52 | 37.60 | 37.11 | 37.45 | 506,045 | -0.16(-0.43%) |
Aug 03, 2007 | 37.77 | 38.46 | 37.52 | 37.61 | 487,947 | -0.84(-2.19%) |
Aug 02, 2007 | 38.56 | 38.69 | 38.16 | 38.46 | 374,183 | +0.79(+2.11%) |
Aug 01, 2007 | 37.18 | 37.69 | 37.06 | 37.66 | 542,674 | +0.71(+1.92%) |
Jul 31, 2007 | 36.81 | 37.50 | 36.74 | 36.95 | 1,032,919 | -0.45(-1.19%) |
Jul 30, 2007 | 37.41 | 37.59 | 36.97 | 37.40 | 684,591 | -0.26(-0.68%) |
Jul 27, 2007 | 38.31 | 38.50 | 37.55 | 37.66 | 529,315 | -0.79(-2.05%) |
Jul 26, 2007 | 39.68 | 39.71 | 36.33 | 38.44 | 1,701,997 | -2.07(-5.12%) |
Jul 25, 2007 | 40.73 | 40.83 | 40.14 | 40.52 | 472,577 | -0.47(-1.15%) |
Jul 24, 2007 | 41.30 | 41.34 | 40.82 | 40.99 | 313,136 | +0.12(+0.29%) |
Jul 23, 2007 | 41.01 | 41.07 | 40.78 | 40.87 | 310,981 | +0.16(+0.39%) |
Jul 20, 2007 | 41.07 | 41.12 | 40.52 | 40.71 | 318,307 | +0.14(+0.34%) |
Jul 19, 2007 | 40.36 | 40.69 | 40.36 | 40.57 | 219,195 | +0.58(+1.44%) |
Jul 18, 2007 | 40.09 | 40.18 | 39.56 | 40.00 | 730,843 | -0.63(-1.54%) |
Jul 17, 2007 | 40.69 | 40.82 | 40.57 | 40.62 | 222,212 | -0.23(-0.56%) |
Jul 16, 2007 | 40.98 | 41.05 | 40.78 | 40.85 | 114,625 | -0.12(-0.29%) |
Jul 13, 2007 | 41.03 | 41.07 | 40.75 | 40.97 | 156,568 | +0.29(+0.70%) |
Jul 12, 2007 | 40.16 | 40.68 | 40.10 | 40.68 | 199,085 | +0.79(+1.99%) |
Jul 11, 2007 | 39.65 | 39.91 | 39.45 | 39.89 | 337,268 | -0.28(-0.69%) |
Jul 10, 2007 | 40.38 | 40.25 | 39.97 | 40.17 | 240,885 | -0.30(-0.74%) |
Jul 09, 2007 | 40.73 | 40.82 | 40.45 | 40.47 | 316,152 | -0.23(-0.56%) |
Jul 06, 2007 | 40.73 | 40.90 | 40.54 | 40.70 | 443,274 | -0.60(-1.45%) |
Jul 05, 2007 | 41.28 | 41.33 | 41.05 | 41.30 | 276,077 | -0.01(-0.03%) |
Jul 03, 2007 | 41.28 | 41.35 | 41.17 | 41.31 | 107,586 | +0.10(+0.24%) |
Jul 02, 2007 | 40.94 | 41.21 | 40.87 | 41.21 | 281,248 | +0.39(+0.96%) |
Jun 29, 2007 | 40.85 | 41.04 | 40.76 | 40.82 | 624,980 | +0.15(+0.36%) |
Jun 28, 2007 | 40.77 | 40.99 | 40.68 | 40.68 | 247,636 | -0.40(-0.98%) |
Jun 27, 2007 | 40.95 | 41.18 | 40.73 | 41.08 | 151,203 | -0.38(-0.91%) |
Jun 26, 2007 | 41.88 | 41.88 | 41.37 | 41.46 | 299,921 | +0.24(+0.57%) |
Jun 25, 2007 | 41.35 | 41.68 | 41.14 | 41.22 | 242,178 | +0.44(+1.08%) |
Jun 22, 2007 | 40.74 | 41.27 | 40.64 | 40.78 | 272,055 | -0.73(-1.76%) |
Jun 21, 2007 | 41.34 | 41.58 | 41.15 | 41.51 | 439,683 | +0.45(+1.10%) |
Jun 20, 2007 | 41.51 | 41.51 | 40.93 | 41.06 | 425,750 | -0.54(-1.31%) |
Jun 19, 2007 | 41.60 | 41.63 | 41.38 | 41.60 | 266,453 | +0.14(+0.34%) |
Jun 18, 2007 | 41.50 | 41.57 | 41.13 | 41.46 | 381,365 | +0.61(+1.50%) |
Jun 15, 2007 | 40.90 | 41.01 | 40.69 | 40.85 | 358,814 | -0.17(-0.42%) |
Jun 14, 2007 | 40.84 | 41.21 | 40.80 | 41.03 | 274,928 | -0.29(-0.71%) |
Jun 13, 2007 | 41.11 | 41.38 | 40.98 | 41.32 | 252,376 | +0.78(+1.92%) |
Jun 12, 2007 | 40.82 | 41.10 | 40.52 | 40.54 | 127,409 | -0.50(-1.22%) |
Jun 11, 2007 | 40.96 | 41.25 | 40.94 | 41.04 | 204,975 | +0.06(+0.15%) |
Jun 08, 2007 | 40.11 | 41.03 | 40.11 | 40.98 | 362,117 | +0.93(+2.33%) |
Jun 07, 2007 | 40.53 | 40.53 | 40.03 | 40.04 | 302,507 | -0.49(-1.22%) |
Jun 06, 2007 | 40.94 | 40.95 | 40.29 | 40.54 | 248,929 | -0.44(-1.07%) |
Jun 05, 2007 | 41.05 | 41.14 | 40.79 | 40.98 | 288,286 | -0.18(-0.44%) |
Jun 04, 2007 | 40.89 | 41.19 | 40.89 | 41.16 | 186,876 | -0.05(-0.12%) |
Jun 01, 2007 | 41.25 | 41.30 | 41.07 | 41.21 | 296,905 | +0.23(+0.56%) |
May 31, 2007 | 40.91 | 41.14 | 40.90 | 40.98 | 238,299 | +0.37(+0.91%) |
May 30, 2007 | 40.28 | 40.68 | 40.18 | 40.61 | 169,495 | +0.25(+0.62%) |
May 29, 2007 | 40.41 | 40.52 | 40.24 | 40.36 | 225,228 | +0.29(+0.71%) |
May 25, 2007 | 40.19 | 40.36 | 40.03 | 40.07 | 252,807 | -0.44(-1.08%) |
May 24, 2007 | 40.68 | 40.96 | 40.42 | 40.51 | 267,458 | -0.07(-0.17%) |
May 23, 2007 | 40.73 | 40.92 | 40.53 | 40.58 | 288,861 | -0.19(-0.46%) |
May 22, 2007 | 40.73 | 40.94 | 40.54 | 40.77 | 274,066 | +0.17(+0.41%) |
May 21, 2007 | 40.38 | 40.69 | 40.28 | 40.60 | 274,640 | +0.01(+0.03%) |
May 18, 2007 | 40.66 | 40.78 | 40.46 | 40.59 | 245,194 | +0.25(+0.62%) |
May 17, 2007 | 40.46 | 40.46 | 40.04 | 40.34 | 194,776 | -0.21(-0.51%) |
May 16, 2007 | 39.86 | 40.57 | 39.86 | 40.55 | 277,370 | +0.80(+2.01%) |
May 15, 2007 | 39.89 | 40.10 | 39.69 | 39.74 | 409,375 | -0.50(-1.25%) |
May 14, 2007 | 40.38 | 40.42 | 39.95 | 40.25 | 199,516 | -0.17(-0.43%) |
May 11, 2007 | 40.09 | 40.52 | 40.09 | 40.42 | 273,778 | +0.16(+0.40%) |
May 10, 2007 | 40.21 | 40.80 | 40.23 | 40.26 | 292,021 | -1.44(-3.46%) |
May 09, 2007 | 41.36 | 41.76 | 41.34 | 41.70 | 532,332 | +0.94(+2.31%) |
May 08, 2007 | 41.03 | 41.03 | 40.59 | 40.76 | 214,311 | -0.27(-0.66%) |
May 07, 2007 | 41.25 | 41.18 | 40.98 | 41.03 | 241,459 | +1.07(+2.68%) |
May 04, 2007 | 39.83 | 40.07 | 39.83 | 39.96 | 199,947 | +0.15(+0.38%) |
May 03, 2007 | 39.70 | 39.89 | 39.64 | 39.81 | 267,027 | -0.01(-0.02%) |
May 02, 2007 | 39.79 | 39.92 | 39.49 | 39.81 | 439,396 | +0.26(+0.65%) |
May 01, 2007 | 39.45 | 39.58 | 39.20 | 39.56 | 314,716 | +0.43(+1.10%) |
Apr 30, 2007 | 39.21 | 39.60 | 39.12 | 39.13 | 253,956 | -0.21(-0.53%) |
Apr 27, 2007 | 39.50 | 39.51 | 39.16 | 39.33 | 243,039 | -0.42(-1.07%) |
Apr 26, 2007 | 39.89 | 39.99 | 39.60 | 39.76 | 454,335 | -0.76(-1.87%) |
Apr 25, 2007 | 39.66 | 40.92 | 39.61 | 40.52 | 1,241,342 | +1.29(+3.28%) |
Apr 24, 2007 | 39.01 | 39.29 | 38.90 | 39.23 | 564,507 | +0.70(+1.83%) |
Apr 23, 2007 | 38.84 | 38.84 | 38.34 | 38.53 | 245,194 | -0.31(-0.81%) |
Apr 20, 2007 | 38.75 | 38.87 | 38.58 | 38.84 | 356,372 | +0.38(+1.00%) |
Apr 19, 2007 | 38.39 | 38.65 | 38.25 | 38.46 | 279,668 | -0.50(-1.29%) |
Apr 18, 2007 | 38.95 | 39.17 | 38.80 | 38.96 | 234,852 | +0.18(+0.47%) |
Apr 17, 2007 | 38.74 | 38.86 | 38.59 | 38.78 | 189,605 | -0.22(-0.57%) |
Apr 16, 2007 | 38.74 | 39.06 | 38.62 | 39.00 | 182,423 | +0.86(+2.24%) |
Apr 13, 2007 | 38.21 | 38.21 | 37.95 | 38.14 | 211,869 | -0.15(-0.38%) |
Apr 12, 2007 | 37.80 | 38.36 | 37.69 | 38.29 | 430,203 | -0.16(-0.42%) |
Apr 11, 2007 | 38.88 | 38.88 | 38.36 | 38.45 | 221,924 | +0.01(+0.02%) |
Apr 10, 2007 | 38.49 | 38.53 | 38.30 | 38.44 | 306,959 | +0.15(+0.40%) |
Apr 09, 2007 | 38.28 | 38.47 | 38.23 | 38.29 | 225,084 | +0.40(+1.07%) |
Apr 05, 2007 | 37.84 | 37.98 | 37.78 | 37.89 | 186,876 | -0.11(-0.29%) |
Apr 04, 2007 | 37.66 | 38.05 | 37.62 | 38.00 | 392,138 | +0.83(+2.23%) |
Apr 03, 2007 | 36.97 | 37.31 | 36.93 | 37.17 | 389,266 | -0.01(-0.04%) |
Apr 02, 2007 | 36.93 | 37.27 | 36.91 | 37.18 | 425,894 | -0.19(-0.50%) |
Mar 30, 2007 | 37.48 | 37.71 | 37.31 | 37.37 | 585,048 | -0.45(-1.20%) |
Mar 29, 2007 | 37.94 | 38.00 | 37.60 | 37.82 | 319,025 | +0.06(+0.15%) |
Mar 28, 2007 | 37.81 | 37.98 | 37.68 | 37.77 | 263,149 | -0.38(-1.00%) |
Mar 27, 2007 | 38.34 | 38.34 | 37.96 | 38.15 | 144,502 | -0.30(-0.78%) |
Mar 26, 2007 | 38.28 | 38.55 | 38.13 | 38.45 | 183,141 | -0.47(-1.22%) |
Mar 23, 2007 | 39.03 | 39.06 | 38.87 | 38.92 | 219,482 | -0.01(-0.04%) |
Mar 22, 2007 | 38.69 | 39.12 | 38.69 | 38.94 | 246,487 | +0.22(+0.58%) |
Mar 21, 2007 | 38.08 | 38.85 | 37.99 | 38.71 | 528,741 | +0.59(+1.55%) |
Mar 20, 2007 | 37.94 | 38.36 | 37.94 | 38.12 | 322,329 | -0.09(-0.24%) |
Mar 19, 2007 | 38.08 | 38.28 | 38.01 | 38.21 | 586,197 | +0.90(+2.41%) |
Mar 16, 2007 | 37.45 | 37.72 | 37.13 | 37.32 | 312,131 | +0.49(+1.32%) |
Mar 15, 2007 | 36.62 | 36.97 | 36.62 | 36.83 | 319,025 | +0.11(+0.30%) |
Mar 14, 2007 | 36.68 | 36.95 | 36.06 | 36.72 | 400,182 | -0.08(-0.23%) |
Mar 13, 2007 | 37.50 | 37.43 | 36.70 | 36.80 | 373,752 | -0.70(-1.86%) |
Mar 12, 2007 | 37.33 | 37.59 | 37.26 | 37.50 | 262,862 | +0.24(+0.65%) |
Mar 09, 2007 | 37.32 | 37.47 | 37.09 | 37.25 | 194,920 | +0.28(+0.75%) |
Mar 08, 2007 | 36.82 | 37.24 | 36.76 | 36.97 | 827,944 | +0.70(+1.94%) |
Mar 07, 2007 | 36.44 | 36.54 | 36.04 | 36.27 | 494,841 | -1.23(-3.27%) |
Mar 06, 2007 | 37.25 | 37.59 | 37.18 | 37.50 | 630,582 | +0.85(+2.32%) |
Mar 05, 2007 | 36.86 | 37.65 | 36.62 | 36.65 | 553,734 | +0.12(+0.32%) |
Mar 02, 2007 | 36.87 | 36.95 | 36.50 | 36.53 | 467,837 | -0.65(-1.74%) |
Mar 01, 2007 | 37.11 | 37.41 | 36.39 | 37.18 | 1,456,558 | -0.47(-1.24%) |
Feb 28, 2007 | 37.82 | 38.05 | 37.52 | 37.64 | 496,134 | +0.45(+1.22%) |
Feb 27, 2007 | 38.22 | 38.29 | 36.96 | 37.19 | 536,210 | -1.01(-2.64%) |
Feb 26, 2007 | 38.46 | 38.46 | 37.98 | 38.20 | 202,676 | -0.13(-0.33%) |
Feb 23, 2007 | 38.40 | 38.46 | 38.14 | 38.32 | 445,860 | +0.44(+1.16%) |
Feb 22, 2007 | 38.57 | 38.57 | 37.62 | 37.89 | 315,865 | +0.47(+1.27%) |
Feb 21, 2007 | 37.41 | 37.46 | 37.12 | 37.41 | 418,999 | -1.11(-2.89%) |
Feb 20, 2007 | 38.32 | 38.55 | 38.14 | 38.53 | 307,821 | +0.34(+0.89%) |
Feb 16, 2007 | 38.15 | 38.21 | 38.03 | 38.19 | 440,833 | +1.25(+3.39%) |
Feb 15, 2007 | 36.93 | 36.97 | 36.66 | 36.93 | 589,213 | +0.23(+0.63%) |
Feb 14, 2007 | 36.48 | 36.86 | 36.29 | 36.70 | 506,452 | +0.40(+1.09%) |
Feb 13, 2007 | 35.99 | 36.33 | 35.99 | 36.31 | 289,226 | +0.08(+0.23%) |
Feb 12, 2007 | 36.43 | 36.50 | 36.10 | 36.22 | 252,623 | -0.07(-0.19%) |
Feb 09, 2007 | 36.48 | 36.78 | 36.17 | 36.29 | 452,755 | +0.68(+1.92%) |
Feb 08, 2007 | 35.47 | 35.73 | 35.37 | 35.61 | 829,955 | +0.21(+0.59%) |
Feb 07, 2007 | 35.44 | 35.51 | 35.31 | 35.40 | 482,919 | -0.65(-1.81%) |
Feb 06, 2007 | 35.92 | 36.19 | 35.77 | 36.06 | 570,540 | +0.45(+1.25%) |
Feb 05, 2007 | 35.64 | 35.81 | 35.49 | 35.61 | 445,429 | -0.77(-2.12%) |
Feb 02, 2007 | 36.34 | 36.49 | 36.06 | 36.38 | 506,476 | -0.53(-1.43%) |
Feb 01, 2007 | 37.05 | 37.05 | 36.70 | 36.91 | 288,573 | +0.15(+0.40%) |
Jan 31, 2007 | 36.31 | 36.83 | 36.22 | 36.77 | 412,823 | -0.01(-0.02%) |
Jan 30, 2007 | 37.25 | 37.25 | 36.53 | 36.77 | 380,791 | -0.63(-1.69%) |
Jan 29, 2007 | 37.77 | 37.77 | 37.14 | 37.41 | 197,793 | +0.03(+0.07%) |
Jan 26, 2007 | 37.49 | 37.52 | 36.99 | 37.38 | 294,319 | +0.03(+0.09%) |
Jan 25, 2007 | 37.62 | 37.79 | 37.30 | 37.34 | 794,332 | -1.00(-2.60%) |
Jan 24, 2007 | 37.97 | 38.42 | 37.96 | 38.34 | 290,154 | +0.63(+1.66%) |
Jan 23, 2007 | 37.26 | 37.82 | 37.16 | 37.71 | 581,169 | +0.95(+2.58%) |
Jan 22, 2007 | 37.02 | 37.08 | 36.47 | 36.77 | 469,273 | -0.44(-1.18%) |
Jan 19, 2007 | 37.20 | 37.38 | 36.98 | 37.20 | 485,217 | +0.08(+0.21%) |
Jan 18, 2007 | 37.45 | 37.57 | 37.07 | 37.13 | 376,338 | +0.08(+0.21%) |
Jan 17, 2007 | 37.10 | 37.20 | 37.00 | 37.05 | 314,860 | -0.19(-0.52%) |
Jan 16, 2007 | 37.18 | 37.37 | 37.04 | 37.25 | 526,299 | -0.81(-2.14%) |
Jan 12, 2007 | 37.86 | 38.17 | 37.82 | 38.06 | 383,089 | +0.21(+0.55%) |
Jan 11, 2007 | 37.59 | 37.98 | 37.59 | 37.85 | 351,057 | -0.01(-0.02%) |
Jan 10, 2007 | 37.75 | 37.99 | 37.54 | 37.86 | 312,131 | -0.52(-1.36%) |
Jan 09, 2007 | 38.55 | 38.58 | 38.25 | 38.38 | 246,056 | -0.06(-0.14%) |
Jan 08, 2007 | 38.23 | 38.53 | 38.12 | 38.44 | 266,884 | +0.22(+0.56%) |
Jan 05, 2007 | 38.28 | 38.57 | 38.08 | 38.22 | 368,869 | -0.83(-2.12%) |
Jan 04, 2007 | 38.88 | 39.20 | 38.61 | 39.05 | 310,407 | -0.27(-0.69%) |
Jan 03, 2007 | 39.38 | 39.68 | 39.06 | 39.32 | 328,075 | -0.08(-0.19%) |
Dec 29, 2006 | 39.21 | 39.56 | 39.21 | 39.40 | 207,991 | +0.22(+0.57%) |
Dec 28, 2006 | 39.13 | 39.30 | 39.08 | 39.17 | 235,570 | -0.56(-1.40%) |
Dec 27, 2006 | 39.61 | 39.73 | 39.47 | 39.73 | 177,396 | +0.24(+0.62%) |
Dec 26, 2006 | 39.26 | 39.58 | 39.25 | 39.49 | 209,140 | +0.16(+0.41%) |
Dec 22, 2006 | 39.30 | 39.47 | 39.16 | 39.33 | 350,195 | +0.19(+0.48%) |
Dec 21, 2006 | 39.01 | 39.42 | 39.01 | 39.14 | 831,104 | -0.10(-0.25%) |
Dec 20, 2006 | 39.24 | 39.56 | 39.22 | 39.24 | 280,099 | -0.20(-0.51%) |
Dec 19, 2006 | 39.45 | 39.56 | 39.20 | 39.44 | 198,654 | -0.01(-0.04%) |
Dec 18, 2006 | 39.76 | 39.81 | 39.35 | 39.45 | 317,158 | -0.24(-0.61%) |
Dec 15, 2006 | 39.70 | 39.91 | 39.56 | 39.70 | 227,095 | +0.09(+0.23%) |
Dec 14, 2006 | 39.13 | 39.68 | 39.13 | 39.61 | 244,332 | +0.76(+1.95%) |
Dec 13, 2006 | 39.10 | 39.10 | 38.53 | 38.85 | 416,270 | +0.29(+0.74%) |
Dec 12, 2006 | 38.48 | 38.64 | 38.26 | 38.56 | 444,854 | -0.10(-0.27%) |
Dec 11, 2006 | 38.57 | 38.87 | 38.46 | 38.67 | 661,608 | -0.11(-0.29%) |
Dec 08, 2006 | 38.57 | 38.98 | 38.57 | 38.78 | 583,468 | +0.60(+1.57%) |
Dec 07, 2006 | 38.32 | 38.44 | 38.12 | 38.18 | 505,471 | +1.05(+2.83%) |
Dec 06, 2006 | 36.90 | 37.21 | 36.76 | 37.13 | 484,787 | +0.39(+1.06%) |
Dec 05, 2006 | 36.68 | 36.81 | 36.57 | 36.74 | 353,212 | +0.23(+0.63%) |
Dec 04, 2006 | 36.26 | 36.65 | 36.26 | 36.51 | 290,441 | +0.08(+0.21%) |
Dec 01, 2006 | 36.37 | 36.75 | 36.18 | 36.43 | 289,292 | -0.21(-0.57%) |
Nov 30, 2006 | 36.65 | 36.84 | 36.49 | 36.64 | 238,443 | +0.08(+0.21%) |
Nov 29, 2006 | 36.47 | 36.70 | 36.40 | 36.56 | 348,184 | +0.74(+2.08%) |
Nov 28, 2006 | 35.64 | 35.91 | 35.51 | 35.82 | 328,649 | +0.31(+0.88%) |
Nov 27, 2006 | 35.97 | 35.97 | 35.39 | 35.51 | 455,915 | -0.61(-1.70%) |
Nov 24, 2006 | 36.03 | 36.19 | 35.99 | 36.12 | 151,253 | +0.07(+0.19%) |
Nov 22, 2006 | 36.16 | 36.33 | 35.94 | 36.05 | 364,990 | -0.15(-0.42%) |
Nov 21, 2006 | 36.11 | 36.22 | 35.81 | 36.20 | 593,522 | +0.01(+0.02%) |
Nov 20, 2006 | 36.31 | 36.44 | 36.11 | 36.19 | 399,177 | -1.00(-2.68%) |
Nov 17, 2006 | 37.04 | 37.24 | 37.00 | 37.19 | 472,577 | +0.28(+0.75%) |
Nov 16, 2006 | 37.02 | 37.02 | 36.62 | 36.91 | 406,071 | -0.11(-0.30%) |
Nov 15, 2006 | 37.00 | 37.16 | 36.89 | 37.02 | 449,882 | -0.05(-0.13%) |
Nov 14, 2006 | 36.88 | 37.14 | 36.61 | 37.07 | 297,910 | +0.70(+1.93%) |
Nov 13, 2006 | 36.45 | 36.49 | 36.23 | 36.37 | 305,523 | -0.79(-2.14%) |
Nov 10, 2006 | 37.25 | 37.25 | 37.02 | 37.16 | 271,193 | +0.26(+0.72%) |
Nov 09, 2006 | 36.96 | 37.29 | 36.85 | 36.90 | 345,886 | -0.33(-0.90%) |
Nov 08, 2006 | 36.83 | 37.37 | 36.79 | 37.23 | 338,129 | -0.05(-0.13%) |
Nov 07, 2006 | 37.53 | 37.71 | 37.27 | 37.28 | 408,944 | -0.45(-1.18%) |
Nov 06, 2006 | 37.56 | 37.94 | 37.53 | 37.73 | 558,618 | +0.75(+2.03%) |
Nov 03, 2006 | 37.22 | 37.28 | 36.90 | 36.97 | 398,889 | -0.21(-0.56%) |
Nov 02, 2006 | 37.14 | 37.27 | 37.04 | 37.18 | 174,092 | -0.09(-0.24%) |
Nov 01, 2006 | 37.78 | 37.87 | 37.24 | 37.27 | 306,816 | +0.10(+0.28%) |
Oct 31, 2006 | 36.90 | 37.31 | 36.90 | 37.17 | 256,829 | -0.24(-0.63%) |
Oct 30, 2006 | 37.24 | 37.55 | 37.11 | 37.41 | 435,805 | -0.58(-1.52%) |
Oct 27, 2006 | 38.50 | 38.50 | 37.87 | 37.98 | 376,051 | -1.18(-3.02%) |
Oct 26, 2006 | 39.16 | 39.33 | 38.89 | 39.17 | 395,298 | +0.63(+1.63%) |
Oct 25, 2006 | 38.12 | 38.60 | 38.12 | 38.54 | 244,763 | -0.09(-0.23%) |
Oct 24, 2006 | 38.51 | 38.67 | 38.31 | 38.63 | 279,524 | -0.07(-0.18%) |
Oct 23, 2006 | 38.51 | 38.76 | 38.24 | 38.70 | 272,342 | +0.72(+1.91%) |
Oct 20, 2006 | 37.92 | 38.09 | 37.82 | 37.98 | 210,720 | +0.13(+0.35%) |
Oct 19, 2006 | 37.77 | 37.94 | 37.72 | 37.84 | 275,933 | +0.15(+0.41%) |
Oct 18, 2006 | 37.80 | 37.94 | 37.60 | 37.69 | 232,841 | +0.22(+0.58%) |
Oct 17, 2006 | 37.80 | 37.84 | 37.29 | 37.48 | 358,957 | -0.32(-0.85%) |
Oct 16, 2006 | 37.72 | 37.87 | 37.66 | 37.80 | 416,270 | +0.42(+1.14%) |
Oct 13, 2006 | 37.47 | 37.57 | 37.21 | 37.37 | 780,686 | -0.73(-1.92%) |
Oct 12, 2006 | 38.05 | 38.34 | 38.01 | 38.10 | 933,089 | -0.72(-1.86%) |
Oct 11, 2006 | 38.81 | 38.92 | 38.42 | 38.83 | 682,292 | +0.81(+2.14%) |
Oct 10, 2006 | 37.77 | 38.20 | 37.77 | 38.01 | 346,748 | +0.56(+1.49%) |
Oct 09, 2006 | 37.73 | 37.73 | 37.39 | 37.45 | 302,794 | -0.33(-0.88%) |
Oct 06, 2006 | 37.94 | 37.94 | 37.59 | 37.79 | 289,435 | -0.91(-2.36%) |
Oct 05, 2006 | 38.81 | 38.98 | 38.57 | 38.70 | 948,315 | +1.18(+3.14%) |
Oct 04, 2006 | 36.78 | 37.55 | 36.78 | 37.52 | 252,663 | +0.43(+1.16%) |
Oct 03, 2006 | 36.86 | 37.21 | 36.76 | 37.09 | 388,691 | +0.18(+0.49%) |