Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.61 | 43.24 | 42.32 | 43.04 | 12,702,701 | +1.27(+3.03%) |
Sep 27, 2007 | 42.32 | 42.49 | 41.77 | 41.77 | 10,802,057 | -0.55(-1.30%) |
Sep 26, 2007 | 41.87 | 42.46 | 41.65 | 42.32 | 13,458,768 | +0.79(+1.89%) |
Sep 25, 2007 | 41.30 | 42.13 | 41.30 | 41.54 | 24,732,436 | -2.00(-4.59%) |
Sep 24, 2007 | 44.41 | 44.50 | 43.26 | 43.53 | 12,425,504 | -0.91(-2.06%) |
Sep 21, 2007 | 44.81 | 44.91 | 44.28 | 44.45 | 13,248,790 | +0.04(+0.09%) |
Sep 20, 2007 | 44.81 | 44.80 | 43.91 | 44.41 | 8,156,539 | -0.40(-0.89%) |
Sep 19, 2007 | 45.70 | 46.24 | 44.67 | 44.81 | 12,193,409 | -0.74(-1.63%) |
Sep 18, 2007 | 43.31 | 45.61 | 43.07 | 45.55 | 11,982,372 | +2.62(+6.10%) |
Sep 17, 2007 | 43.43 | 43.55 | 42.92 | 42.93 | 5,799,902 | -0.74(-1.71%) |
Sep 14, 2007 | 43.05 | 43.92 | 42.87 | 43.68 | 8,089,112 | +0.06(+0.14%) |
Sep 13, 2007 | 43.49 | 43.89 | 43.12 | 43.62 | 14,702,583 | +1.15(+2.71%) |
Sep 12, 2007 | 41.84 | 42.86 | 41.23 | 42.47 | 11,302,606 | +0.62(+1.49%) |
Sep 11, 2007 | 40.93 | 41.98 | 41.05 | 41.84 | 7,939,222 | +0.91(+2.23%) |
Sep 10, 2007 | 41.76 | 41.82 | 40.45 | 40.93 | 8,665,602 | -0.37(-0.90%) |
Sep 07, 2007 | 42.26 | 42.48 | 41.02 | 41.30 | 15,633,708 | -1.62(-3.77%) |
Sep 06, 2007 | 41.90 | 43.58 | 42.37 | 42.92 | 9,610,132 | +1.02(+2.44%) |
Sep 05, 2007 | 43.03 | 43.30 | 41.66 | 41.90 | 11,522,381 | -1.60(-3.67%) |
Sep 04, 2007 | 44.39 | 44.39 | 43.40 | 43.49 | 7,778,969 | -1.14(-2.56%) |
Aug 31, 2007 | 43.83 | 45.02 | 43.60 | 44.64 | 11,543,354 | +1.44(+3.32%) |
Aug 30, 2007 | 43.28 | 43.67 | 42.61 | 43.20 | 11,392,997 | -0.08(-0.19%) |
Aug 29, 2007 | 41.58 | 43.43 | 41.45 | 43.28 | 8,787,748 | +1.90(+4.58%) |
Aug 28, 2007 | 41.98 | 42.43 | 41.19 | 41.39 | 14,038,715 | -0.76(-1.80%) |
Aug 27, 2007 | 42.47 | 42.74 | 42.00 | 42.15 | 5,365,811 | -0.57(-1.33%) |
Aug 24, 2007 | 42.09 | 42.74 | 41.58 | 42.72 | 6,125,488 | +0.73(+1.74%) |
Aug 23, 2007 | 43.05 | 43.39 | 41.87 | 41.98 | 8,425,740 | -1.06(-2.47%) |
Aug 22, 2007 | 41.54 | 43.19 | 41.44 | 43.05 | 12,779,440 | +2.36(+5.79%) |
Aug 21, 2007 | 40.76 | 40.93 | 39.47 | 40.69 | 14,432,331 | +0.68(+1.71%) |
Aug 20, 2007 | 41.91 | 41.91 | 39.61 | 40.01 | 14,905,556 | -1.41(-3.42%) |
Aug 17, 2007 | 41.48 | 42.59 | 40.28 | 41.42 | 17,342,134 | +0.97(+2.39%) |
Aug 16, 2007 | 39.25 | 41.00 | 37.96 | 40.45 | 19,026,484 | +1.11(+2.82%) |
Aug 15, 2007 | 40.64 | 40.93 | 39.24 | 39.34 | 16,374,108 | -1.34(-3.30%) |
Aug 14, 2007 | 42.84 | 42.59 | 40.58 | 40.68 | 13,418,678 | -2.15(-5.03%) |
Aug 13, 2007 | 42.22 | 43.33 | 42.57 | 42.84 | 10,796,592 | +0.62(+1.46%) |
Aug 10, 2007 | 41.98 | 42.65 | 40.78 | 42.22 | 18,075,308 | -0.11(-0.26%) |
Aug 09, 2007 | 43.34 | 44.10 | 41.94 | 42.33 | 20,499,922 | -1.82(-4.12%) |
Aug 08, 2007 | 42.47 | 44.86 | 42.44 | 44.15 | 20,304,960 | +1.73(+4.07%) |
Aug 07, 2007 | 41.33 | 42.72 | 41.03 | 42.42 | 16,096,742 | +0.72(+1.74%) |
Aug 06, 2007 | 41.10 | 41.97 | 40.10 | 41.70 | 18,252,694 | +0.49(+1.18%) |
Aug 03, 2007 | 42.09 | 42.82 | 41.21 | 41.21 | 12,573,401 | -1.51(-3.53%) |
Aug 02, 2007 | 41.03 | 42.90 | 40.68 | 42.72 | 16,646,671 | +1.73(+4.23%) |
Aug 01, 2007 | 41.03 | 41.56 | 39.99 | 40.99 | 17,072,378 | -0.02(-0.05%) |
Jul 31, 2007 | 42.95 | 43.12 | 40.96 | 41.01 | 15,545,609 | -1.52(-3.58%) |
Jul 30, 2007 | 42.05 | 42.67 | 41.60 | 42.53 | 12,926,548 | +0.49(+1.16%) |
Jul 27, 2007 | 42.20 | 43.05 | 41.59 | 42.05 | 19,607,008 | -0.08(-0.19%) |
Jul 26, 2007 | 43.41 | 43.54 | 41.62 | 42.13 | 20,354,278 | -1.48(-3.40%) |
Jul 25, 2007 | 44.01 | 44.34 | 43.26 | 43.61 | 14,251,992 | -0.26(-0.60%) |
Jul 24, 2007 | 45.02 | 45.14 | 43.84 | 43.87 | 16,248,774 | -1.27(-2.80%) |
Jul 23, 2007 | 45.94 | 46.07 | 45.06 | 45.14 | 10,837,947 | -0.51(-1.13%) |
Jul 20, 2007 | 46.29 | 47.07 | 45.02 | 45.65 | 15,245,705 | -0.99(-2.12%) |
Jul 19, 2007 | 46.07 | 47.01 | 46.05 | 46.64 | 13,774,188 | +0.59(+1.28%) |
Jul 18, 2007 | 46.62 | 46.65 | 45.97 | 46.05 | 12,213,018 | -0.34(-0.73%) |
Jul 17, 2007 | 46.82 | 46.82 | 46.29 | 46.39 | 11,547,930 | -0.25(-0.54%) |
Jul 16, 2007 | 47.85 | 47.87 | 46.54 | 46.64 | 15,537,476 | -0.85(-1.78%) |
Jul 13, 2007 | 47.22 | 47.90 | 46.73 | 47.49 | 28,854,958 | +0.07(+0.14%) |
Jul 12, 2007 | 45.12 | 47.72 | 44.41 | 47.42 | 48,420,968 | +3.01(+6.77%) |
Jul 11, 2007 | 43.83 | 44.73 | 43.82 | 44.41 | 16,343,531 | +0.53(+1.22%) |
Jul 10, 2007 | 44.85 | 44.77 | 43.83 | 43.88 | 22,844,444 | -1.29(-2.86%) |
Jul 09, 2007 | 45.90 | 45.78 | 45.02 | 45.17 | 17,984,258 | -0.93(-2.03%) |
Jul 06, 2007 | 43.43 | 46.20 | 43.18 | 46.11 | 44,577,860 | +2.63(+6.06%) |
Jul 05, 2007 | 42.69 | 43.62 | 42.65 | 43.47 | 11,472,679 | +0.64(+1.50%) |
Jul 03, 2007 | 43.32 | 43.32 | 42.73 | 42.83 | 5,876,339 | -0.39(-0.91%) |
Jul 02, 2007 | 43.07 | 43.36 | 42.73 | 43.22 | 9,906,895 | +0.16(+0.38%) |
Jun 29, 2007 | 43.48 | 43.51 | 42.89 | 43.06 | 10,840,946 | +0.07(+0.16%) |
Jun 28, 2007 | 43.16 | 43.26 | 42.86 | 42.99 | 11,800,098 | -0.17(-0.39%) |
Jun 27, 2007 | 42.59 | 43.26 | 42.25 | 43.16 | 14,860,764 | +0.57(+1.34%) |
Jun 26, 2007 | 42.89 | 43.46 | 42.51 | 42.59 | 24,260,108 | -0.85(-1.95%) |
Jun 25, 2007 | 43.20 | 43.83 | 42.99 | 43.44 | 20,679,802 | -0.07(-0.17%) |
Jun 22, 2007 | 43.04 | 43.89 | 43.00 | 43.51 | 15,529,795 | -0.09(-0.20%) |
Jun 21, 2007 | 43.50 | 43.79 | 43.10 | 43.60 | 11,914,520 | +0.10(+0.23%) |
Jun 20, 2007 | 43.06 | 44.06 | 42.86 | 43.50 | 29,946,404 | +0.64(+1.48%) |
Jun 19, 2007 | 43.13 | 43.43 | 42.75 | 42.86 | 20,299,790 | -0.45(-1.05%) |
Jun 18, 2007 | 43.21 | 43.44 | 43.16 | 43.32 | 14,865,530 | +0.13(+0.30%) |
Jun 15, 2007 | 43.55 | 43.64 | 43.18 | 43.19 | 12,635,435 | -0.03(-0.08%) |
Jun 14, 2007 | 42.99 | 43.26 | 42.91 | 43.22 | 10,573,568 | +0.25(+0.58%) |
Jun 13, 2007 | 42.53 | 43.03 | 42.42 | 42.97 | 11,330,964 | +0.68(+1.62%) |
Jun 12, 2007 | 42.22 | 42.78 | 42.11 | 42.29 | 12,367,362 | -0.33(-0.76%) |
Jun 11, 2007 | 42.72 | 42.86 | 42.43 | 42.61 | 8,234,629 | -0.29(-0.68%) |
Jun 08, 2007 | 42.34 | 42.95 | 42.18 | 42.91 | 10,936,614 | +0.57(+1.34%) |
Jun 07, 2007 | 43.40 | 43.22 | 42.23 | 42.34 | 16,309,126 | -1.06(-2.45%) |
Jun 06, 2007 | 43.30 | 43.45 | 42.72 | 43.40 | 15,503,109 | +0.09(+0.22%) |
Jun 05, 2007 | 42.87 | 43.34 | 42.80 | 43.30 | 12,259,543 | +0.07(+0.17%) |
Jun 04, 2007 | 42.84 | 43.24 | 42.72 | 43.23 | 10,136,762 | +0.12(+0.28%) |
Jun 01, 2007 | 42.26 | 43.23 | 42.23 | 43.11 | 17,642,808 | +0.84(+1.99%) |
May 31, 2007 | 41.50 | 42.35 | 41.17 | 42.27 | 17,498,034 | +0.91(+2.21%) |
May 30, 2007 | 40.77 | 41.39 | 40.72 | 41.35 | 8,139,205 | +0.19(+0.46%) |
May 29, 2007 | 41.16 | 41.29 | 40.93 | 41.16 | 9,806,866 | +0.03(+0.07%) |
May 25, 2007 | 40.94 | 41.21 | 40.77 | 41.14 | 10,670,952 | +0.41(+1.00%) |
May 24, 2007 | 39.84 | 40.79 | 39.68 | 40.73 | 17,560,094 | +1.06(+2.66%) |
May 23, 2007 | 40.76 | 41.05 | 39.61 | 39.68 | 22,848,950 | +0.38(+0.96%) |
May 22, 2007 | 39.57 | 39.95 | 39.19 | 39.30 | 15,967,300 | -0.07(-0.17%) |
May 21, 2007 | 39.81 | 39.81 | 39.19 | 39.36 | 10,922,578 | -0.01(-0.02%) |
May 18, 2007 | 39.22 | 39.54 | 39.13 | 39.37 | 14,616,772 | +0.31(+0.80%) |
May 17, 2007 | 38.80 | 39.27 | 38.98 | 39.06 | 12,527,305 | +0.26(+0.66%) |
May 16, 2007 | 38.96 | 39.11 | 38.46 | 38.80 | 16,797,570 | -0.16(-0.42%) |
May 15, 2007 | 39.28 | 39.51 | 38.83 | 38.96 | 14,166,312 | -0.29(-0.74%) |
May 14, 2007 | 39.44 | 39.61 | 39.10 | 39.26 | 9,227,151 | -0.18(-0.46%) |
May 11, 2007 | 39.76 | 39.97 | 39.16 | 39.44 | 9,422,998 | -0.32(-0.80%) |
May 10, 2007 | 40.05 | 40.62 | 39.72 | 39.76 | 10,627,477 | -0.30(-0.74%) |
May 09, 2007 | 39.81 | 40.21 | 39.68 | 40.05 | 6,586,749 | +0.26(+0.65%) |
May 08, 2007 | 40.22 | 40.25 | 39.80 | 39.80 | 9,329,096 | -0.39(-0.96%) |
May 07, 2007 | 39.47 | 40.50 | 39.47 | 40.18 | 8,432,976 | +0.25(+0.63%) |
May 04, 2007 | 39.69 | 40.05 | 39.47 | 39.93 | 7,015,440 | +0.27(+0.68%) |
May 03, 2007 | 40.05 | 40.20 | 39.46 | 39.66 | 14,644,479 | -0.25(-0.63%) |
May 02, 2007 | 39.81 | 40.51 | 39.80 | 39.91 | 9,893,240 | -0.47(-1.16%) |
May 01, 2007 | 40.02 | 40.51 | 39.59 | 40.38 | 11,184,610 | +0.18(+0.45%) |
Apr 30, 2007 | 41.03 | 41.16 | 40.16 | 40.20 | 10,237,136 | -0.95(-2.30%) |
Apr 27, 2007 | 41.13 | 41.40 | 40.83 | 41.14 | 4,728,765 | -0.12(-0.30%) |
Apr 26, 2007 | 40.69 | 41.71 | 40.66 | 41.27 | 8,122,842 | +0.29(+0.71%) |
Apr 25, 2007 | 40.89 | 41.06 | 40.58 | 40.98 | 6,156,488 | +0.13(+0.31%) |
Apr 24, 2007 | 40.62 | 40.96 | 40.25 | 40.85 | 13,286,527 | -0.74(-1.79%) |
Apr 23, 2007 | 41.98 | 42.15 | 41.55 | 41.59 | 5,349,703 | -0.47(-1.11%) |
Apr 20, 2007 | 41.84 | 42.10 | 41.58 | 42.06 | 7,458,760 | +0.58(+1.40%) |
Apr 19, 2007 | 40.98 | 41.63 | 40.91 | 41.48 | 7,905,146 | +0.30(+0.74%) |
Apr 18, 2007 | 40.97 | 41.27 | 40.79 | 41.17 | 5,934,186 | +0.14(+0.33%) |
Apr 17, 2007 | 40.64 | 41.21 | 40.62 | 41.04 | 7,083,018 | +0.30(+0.73%) |
Apr 16, 2007 | 40.59 | 40.87 | 40.37 | 40.74 | 3,978,103 | +0.35(+0.87%) |
Apr 13, 2007 | 40.96 | 40.96 | 39.77 | 40.39 | 8,471,742 | -0.20(-0.50%) |
Apr 12, 2007 | 40.70 | 40.90 | 39.90 | 40.59 | 6,404,324 | +0.18(+0.45%) |
Apr 11, 2007 | 40.96 | 41.03 | 40.14 | 40.41 | 9,879,652 | -0.60(-1.45%) |
Apr 10, 2007 | 41.48 | 41.75 | 40.99 | 41.00 | 5,906,149 | -0.56(-1.34%) |
Apr 09, 2007 | 41.44 | 41.74 | 41.31 | 41.56 | 4,068,347 | +0.18(+0.44%) |
Apr 05, 2007 | 41.00 | 41.57 | 40.95 | 41.37 | 2,788,247 | +0.35(+0.86%) |
Apr 04, 2007 | 41.18 | 41.49 | 40.88 | 41.02 | 3,638,250 | -0.16(-0.38%) |
Apr 03, 2007 | 40.91 | 41.56 | 40.70 | 41.18 | 6,708,905 | +0.60(+1.49%) |
Apr 02, 2007 | 40.12 | 40.60 | 39.84 | 40.58 | 6,589,845 | +0.45(+1.13%) |
Mar 30, 2007 | 40.45 | 40.62 | 39.82 | 40.12 | 7,446,210 | -0.33(-0.82%) |
Mar 29, 2007 | 40.83 | 41.04 | 40.05 | 40.45 | 5,150,112 | -0.14(-0.33%) |
Mar 28, 2007 | 40.82 | 40.85 | 40.31 | 40.59 | 6,650,260 | -0.40(-0.97%) |
Mar 27, 2007 | 41.44 | 41.68 | 40.69 | 40.99 | 6,136,683 | -0.69(-1.66%) |
Mar 26, 2007 | 41.56 | 41.84 | 40.82 | 41.68 | 5,366,784 | +0.03(+0.08%) |
Mar 23, 2007 | 41.44 | 41.94 | 41.35 | 41.65 | 4,027,665 | +0.19(+0.46%) |
Mar 22, 2007 | 41.84 | 41.84 | 41.12 | 41.46 | 4,235,596 | -0.24(-0.58%) |
Mar 21, 2007 | 41.31 | 42.15 | 41.08 | 41.70 | 7,658,566 | +0.30(+0.74%) |
Mar 20, 2007 | 40.91 | 41.52 | 40.87 | 41.40 | 5,496,884 | +0.47(+1.16%) |
Mar 19, 2007 | 40.83 | 41.10 | 40.52 | 40.92 | 5,632,920 | +0.45(+1.12%) |
Mar 16, 2007 | 40.52 | 40.74 | 40.16 | 40.47 | 8,161,803 | +0.13(+0.32%) |
Mar 15, 2007 | 40.05 | 40.61 | 39.89 | 40.34 | 11,492,250 | +0.19(+0.47%) |
Mar 14, 2007 | 41.18 | 41.23 | 39.47 | 40.15 | 15,883,171 | -0.79(-1.93%) |
Mar 13, 2007 | 42.13 | 41.58 | 40.62 | 40.94 | 10,904,264 | -1.19(-2.83%) |
Mar 12, 2007 | 41.82 | 42.16 | 41.47 | 42.13 | 4,940,800 | +0.24(+0.57%) |
Mar 09, 2007 | 42.21 | 42.27 | 41.76 | 41.90 | 6,083,985 | +0.13(+0.31%) |
Mar 08, 2007 | 42.45 | 42.65 | 41.65 | 41.77 | 6,672,119 | +0.74(+1.80%) |
Mar 07, 2007 | 40.91 | 41.36 | 40.82 | 41.03 | 6,305,237 | -0.09(-0.21%) |
Mar 06, 2007 | 40.76 | 41.25 | 40.66 | 41.12 | 8,186,616 | +0.64(+1.57%) |
Mar 05, 2007 | 40.96 | 41.36 | 40.47 | 40.48 | 7,233,077 | -0.84(-2.03%) |
Mar 02, 2007 | 40.96 | 41.86 | 40.83 | 41.32 | 8,419,389 | +0.09(+0.21%) |
Mar 01, 2007 | 41.16 | 41.57 | 40.62 | 41.23 | 7,892,415 | -0.43(-1.02%) |
Feb 28, 2007 | 40.91 | 41.88 | 40.54 | 41.66 | 11,524,301 | +1.44(+3.59%) |
Feb 27, 2007 | 41.77 | 41.98 | 40.22 | 40.22 | 9,391,391 | -2.13(-5.04%) |
Feb 26, 2007 | 42.74 | 42.95 | 42.13 | 42.35 | 5,053,668 | -0.37(-0.87%) |
Feb 23, 2007 | 42.76 | 42.89 | 42.52 | 42.72 | 4,781,286 | -0.01(-0.03%) |
Feb 22, 2007 | 42.90 | 42.92 | 42.44 | 42.74 | 4,349,712 | -0.33(-0.77%) |
Feb 21, 2007 | 43.33 | 43.45 | 42.91 | 43.07 | 4,504,648 | -0.48(-1.10%) |
Feb 20, 2007 | 42.76 | 43.83 | 42.65 | 43.55 | 6,934,726 | +0.95(+2.24%) |
Feb 16, 2007 | 42.25 | 42.62 | 42.08 | 42.59 | 5,102,530 | +0.16(+0.38%) |
Feb 15, 2007 | 42.13 | 42.65 | 42.03 | 42.43 | 3,064,590 | +0.16(+0.37%) |
Feb 14, 2007 | 42.05 | 42.38 | 41.91 | 42.28 | 4,821,425 | +0.21(+0.50%) |
Feb 13, 2007 | 41.99 | 42.21 | 41.82 | 42.07 | 3,346,357 | +0.22(+0.53%) |
Feb 12, 2007 | 41.73 | 42.17 | 41.65 | 41.84 | 4,327,348 | +0.09(+0.21%) |
Feb 09, 2007 | 42.14 | 42.25 | 41.39 | 41.75 | 7,330,853 | -0.40(-0.95%) |
Feb 08, 2007 | 42.72 | 42.79 | 42.02 | 42.15 | 4,219,442 | -0.37(-0.86%) |
Feb 07, 2007 | 42.61 | 42.75 | 42.22 | 42.52 | 2,745,119 | +0.06(+0.14%) |
Feb 06, 2007 | 42.06 | 42.59 | 41.98 | 42.46 | 4,605,821 | +0.40(+0.95%) |
Feb 05, 2007 | 42.00 | 42.30 | 41.84 | 42.06 | 4,573,180 | +0.06(+0.15%) |
Feb 02, 2007 | 41.91 | 42.15 | 41.63 | 42.00 | 4,839,184 | +0.16(+0.37%) |
Feb 01, 2007 | 41.50 | 42.12 | 41.35 | 41.84 | 5,698,197 | +0.30(+0.72%) |
Jan 31, 2007 | 40.96 | 41.70 | 40.86 | 41.54 | 4,767,550 | +0.62(+1.52%) |
Jan 30, 2007 | 40.96 | 41.35 | 40.54 | 40.92 | 6,502,414 | +0.25(+0.62%) |
Jan 29, 2007 | 40.75 | 40.98 | 40.56 | 40.67 | 4,529,904 | -0.08(-0.20%) |
Jan 26, 2007 | 41.08 | 41.21 | 40.60 | 40.75 | 4,782,025 | -0.33(-0.81%) |
Jan 25, 2007 | 41.61 | 41.64 | 41.01 | 41.08 | 5,382,566 | -0.54(-1.30%) |
Jan 24, 2007 | 41.55 | 41.92 | 41.41 | 41.63 | 5,955,044 | +0.03(+0.08%) |
Jan 23, 2007 | 41.55 | 42.04 | 41.29 | 41.59 | 6,299,919 | -0.05(-0.11%) |
Jan 22, 2007 | 42.21 | 42.30 | 41.50 | 41.64 | 8,139,796 | -0.58(-1.36%) |
Jan 19, 2007 | 41.89 | 42.63 | 41.66 | 42.21 | 8,857,019 | +0.57(+1.37%) |
Jan 18, 2007 | 40.33 | 41.71 | 40.33 | 41.65 | 9,357,864 | +0.78(+1.91%) |
Jan 17, 2007 | 41.25 | 41.30 | 40.68 | 40.87 | 7,539,403 | -0.33(-0.79%) |
Jan 16, 2007 | 40.77 | 41.30 | 40.68 | 41.19 | 6,758,375 | +0.36(+0.88%) |
Jan 12, 2007 | 40.49 | 40.93 | 40.29 | 40.83 | 7,582,088 | +0.34(+0.84%) |
Jan 11, 2007 | 39.51 | 40.56 | 39.44 | 40.49 | 7,199,106 | +1.02(+2.57%) |
Jan 10, 2007 | 39.23 | 39.57 | 39.17 | 39.48 | 4,977,282 | +0.03(+0.09%) |
Jan 09, 2007 | 38.90 | 39.57 | 38.90 | 39.45 | 5,642,367 | +0.62(+1.59%) |
Jan 08, 2007 | 38.72 | 38.88 | 38.54 | 38.83 | 4,245,880 | +0.05(+0.14%) |
Jan 05, 2007 | 38.93 | 39.34 | 38.69 | 38.77 | 4,374,821 | -0.22(-0.56%) |
Jan 04, 2007 | 38.65 | 39.15 | 38.33 | 38.99 | 4,848,046 | +0.28(+0.72%) |
Jan 03, 2007 | 39.17 | 39.49 | 38.42 | 38.71 | 8,406,539 | +0.09(+0.23%) |
Dec 29, 2006 | 38.73 | 39.06 | 38.53 | 38.63 | 2,808,924 | -0.03(-0.09%) |
Dec 28, 2006 | 38.92 | 39.12 | 38.57 | 38.66 | 2,587,229 | -0.25(-0.64%) |
Dec 27, 2006 | 38.66 | 39.03 | 38.49 | 38.91 | 3,134,599 | +0.26(+0.67%) |
Dec 26, 2006 | 38.81 | 38.86 | 38.38 | 38.65 | 3,507,537 | -0.16(-0.40%) |
Dec 22, 2006 | 39.09 | 39.19 | 38.73 | 38.81 | 3,399,569 | -0.27(-0.69%) |
Dec 21, 2006 | 39.16 | 39.30 | 38.89 | 39.08 | 5,346,971 | -0.08(-0.21%) |
Dec 20, 2006 | 39.68 | 39.71 | 39.11 | 39.16 | 4,528,427 | -0.44(-1.11%) |
Dec 19, 2006 | 39.51 | 39.76 | 39.28 | 39.60 | 5,035,180 | -0.04(-0.10%) |
Dec 18, 2006 | 39.98 | 40.08 | 39.57 | 39.64 | 4,118,712 | -0.14(-0.36%) |
Dec 15, 2006 | 40.62 | 40.62 | 39.74 | 39.78 | 7,792,262 | -0.67(-1.66%) |
Dec 14, 2006 | 39.61 | 40.58 | 39.45 | 40.45 | 8,457,052 | +0.85(+2.14%) |
Dec 13, 2006 | 39.44 | 39.68 | 39.03 | 39.61 | 5,145,215 | +0.53(+1.35%) |
Dec 12, 2006 | 39.38 | 39.53 | 38.81 | 39.08 | 5,967,746 | -0.42(-1.06%) |
Dec 11, 2006 | 39.36 | 39.61 | 39.29 | 39.50 | 3,875,601 | +0.14(+0.36%) |
Dec 08, 2006 | 39.34 | 39.59 | 39.22 | 39.36 | 3,013,339 | +0.04(+0.10%) |
Dec 07, 2006 | 39.55 | 39.61 | 39.07 | 39.32 | 5,316,249 | -0.04(-0.10%) |
Dec 06, 2006 | 39.61 | 39.67 | 39.17 | 39.36 | 3,931,874 | -0.20(-0.51%) |
Dec 05, 2006 | 39.37 | 39.63 | 39.13 | 39.56 | 4,849,080 | +0.27(+0.69%) |
Dec 04, 2006 | 38.97 | 39.57 | 38.82 | 39.29 | 4,528,722 | +0.49(+1.26%) |
Dec 01, 2006 | 38.82 | 39.70 | 38.41 | 38.80 | 7,446,205 | -0.53(-1.34%) |
Nov 30, 2006 | 39.27 | 39.44 | 38.36 | 39.33 | 10,318,640 | +0.16(+0.41%) |
Nov 29, 2006 | 38.66 | 39.24 | 38.56 | 39.17 | 4,838,002 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.19 | 38.50 | 5,699,231 | -0.14(-0.37%) |
Nov 27, 2006 | 39.17 | 39.61 | 38.57 | 38.64 | 7,663,912 | -0.43(-1.11%) |
Nov 24, 2006 | 39.30 | 39.34 | 39.06 | 39.07 | 2,321,668 | -0.48(-1.22%) |
Nov 22, 2006 | 39.25 | 39.86 | 39.07 | 39.55 | 4,078,981 | +0.48(+1.23%) |
Nov 21, 2006 | 39.27 | 39.37 | 39.02 | 39.07 | 4,919,384 | -0.13(-0.33%) |
Nov 20, 2006 | 39.28 | 39.55 | 39.13 | 39.20 | 4,439,808 | -0.22(-0.55%) |
Nov 17, 2006 | 39.47 | 39.59 | 39.09 | 39.42 | 5,912,212 | -0.22(-0.56%) |
Nov 16, 2006 | 39.61 | 39.79 | 39.07 | 39.64 | 7,875,564 | +0.19(+0.48%) |
Nov 15, 2006 | 39.89 | 40.39 | 39.36 | 39.45 | 9,947,179 | -0.60(-1.50%) |
Nov 14, 2006 | 39.77 | 40.08 | 39.17 | 40.05 | 11,515,291 | +0.95(+2.42%) |
Nov 13, 2006 | 39.27 | 39.57 | 38.66 | 39.11 | 7,450,341 | -0.12(-0.31%) |
Nov 10, 2006 | 38.39 | 39.33 | 38.22 | 39.23 | 6,875,352 | +0.93(+2.42%) |
Nov 09, 2006 | 38.97 | 39.01 | 38.23 | 38.30 | 7,281,817 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.27 | 38.53 | 39.03 | 4,865,179 | +0.22(+0.56%) |
Nov 07, 2006 | 38.63 | 39.05 | 38.41 | 38.81 | 5,119,072 | +0.08(+0.21%) |
Nov 06, 2006 | 38.09 | 38.80 | 38.04 | 38.73 | 5,964,201 | +0.79(+2.09%) |
Nov 03, 2006 | 38.76 | 39.10 | 37.74 | 37.94 | 7,475,450 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.71 | 37.95 | 38.57 | 12,452,437 | -0.50(-1.28%) |
Nov 01, 2006 | 40.18 | 40.18 | 38.93 | 39.07 | 9,996,658 | -1.00(-2.50%) |
Oct 31, 2006 | 40.22 | 40.85 | 39.91 | 40.07 | 10,722,743 | +0.22(+0.54%) |
Oct 30, 2006 | 39.34 | 40.10 | 39.20 | 39.85 | 6,377,904 | +0.20(+0.51%) |
Oct 27, 2006 | 39.88 | 39.99 | 39.54 | 39.65 | 6,185,158 | -0.48(-1.20%) |
Oct 26, 2006 | 39.32 | 40.28 | 39.30 | 40.13 | 6,068,476 | +0.81(+2.07%) |
Oct 25, 2006 | 39.95 | 40.00 | 39.15 | 39.32 | 11,744,076 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.42 | 39.84 | 40.01 | 6,463,569 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.52 | 39.09 | 40.43 | 9,355,943 | +1.16(+2.97%) |
Oct 20, 2006 | 39.06 | 39.47 | 38.84 | 39.27 | 6,427,088 | +0.39(+1.01%) |
Oct 19, 2006 | 39.27 | 39.50 | 38.67 | 38.88 | 6,812,432 | -0.52(-1.32%) |
Oct 18, 2006 | 39.63 | 39.87 | 39.30 | 39.40 | 6,714,656 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.94 | 38.93 | 39.46 | 9,062,762 | -0.66(-1.64%) |
Oct 16, 2006 | 40.25 | 40.43 | 40.07 | 40.12 | 6,729,426 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.46 | 39.95 | 40.41 | 6,876,829 | +0.03(+0.07%) |
Oct 12, 2006 | 39.86 | 40.45 | 39.57 | 40.38 | 8,630,450 | +0.73(+1.84%) |
Oct 11, 2006 | 39.54 | 39.84 | 39.33 | 39.65 | 6,174,967 | -0.06(-0.15%) |
Oct 10, 2006 | 39.71 | 40.23 | 39.42 | 39.71 | 11,477,628 | +0.04(+0.10%) |
Oct 09, 2006 | 39.54 | 39.70 | 39.20 | 39.67 | 6,833,553 | +0.03(+0.07%) |
Oct 06, 2006 | 39.60 | 39.88 | 39.28 | 39.64 | 10,524,975 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.78 | 38.92 | 39.73 | 16,150,357 | +0.71(+1.82%) |
Oct 04, 2006 | 38.25 | 39.09 | 38.08 | 39.02 | 9,478,090 | +0.56(+1.44%) |
Oct 03, 2006 | 37.99 | 38.57 | 37.71 | 38.46 | 9,765,806 | +0.67(+1.77%) |