Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.55 | 42.61 | 40.85 | 41.54 | 18,607,138 | -1.01(-2.37%) |
Oct 30, 2007 | 42.58 | 42.81 | 42.34 | 42.55 | 8,646,743 | +0.24(+0.58%) |
Oct 29, 2007 | 42.73 | 43.23 | 42.17 | 42.30 | 11,992,845 | -0.37(-0.86%) |
Oct 26, 2007 | 42.64 | 42.72 | 41.83 | 42.67 | 9,283,434 | +0.49(+1.16%) |
Oct 25, 2007 | 41.97 | 42.78 | 41.47 | 42.18 | 13,169,468 | +0.41(+0.99%) |
Oct 24, 2007 | 41.26 | 41.91 | 40.85 | 41.77 | 12,923,964 | +0.23(+0.55%) |
Oct 23, 2007 | 41.77 | 42.23 | 40.64 | 41.54 | 12,369,394 | -0.13(-0.31%) |
Oct 22, 2007 | 40.95 | 41.94 | 40.62 | 41.67 | 11,615,114 | +0.53(+1.28%) |
Oct 19, 2007 | 42.23 | 42.69 | 41.06 | 41.14 | 14,568,795 | -1.28(-3.02%) |
Oct 18, 2007 | 42.59 | 42.70 | 42.31 | 42.42 | 9,312,979 | -0.51(-1.20%) |
Oct 17, 2007 | 43.53 | 43.65 | 42.38 | 42.93 | 11,290,884 | -0.16(-0.38%) |
Oct 16, 2007 | 43.07 | 43.32 | 42.53 | 43.09 | 8,098,242 | +0.01(+0.02%) |
Oct 15, 2007 | 43.43 | 43.56 | 42.57 | 43.09 | 10,777,813 | -0.35(-0.81%) |
Oct 12, 2007 | 44.00 | 44.07 | 43.20 | 43.44 | 7,525,222 | -0.30(-0.70%) |
Oct 11, 2007 | 43.66 | 45.23 | 43.51 | 43.74 | 15,113,306 | -0.78(-1.75%) |
Oct 10, 2007 | 43.84 | 44.80 | 43.83 | 44.52 | 11,258,153 | +0.01(+0.03%) |
Oct 09, 2007 | 44.96 | 45.07 | 43.99 | 44.51 | 7,400,836 | -0.38(-0.84%) |
Oct 08, 2007 | 45.59 | 45.59 | 44.71 | 44.89 | 4,801,693 | -0.85(-1.86%) |
Oct 05, 2007 | 44.47 | 46.37 | 44.19 | 45.74 | 11,424,673 | +1.61(+3.65%) |
Oct 04, 2007 | 44.62 | 44.73 | 43.99 | 44.13 | 4,309,411 | -0.36(-0.81%) |
Oct 03, 2007 | 43.93 | 45.00 | 43.77 | 44.49 | 7,968,984 | +0.27(+0.61%) |
Oct 02, 2007 | 44.14 | 44.22 | 43.63 | 44.22 | 5,935,855 | +0.22(+0.51%) |
Oct 01, 2007 | 43.17 | 44.08 | 43.05 | 43.99 | 9,416,238 | +0.96(+2.23%) |
Sep 28, 2007 | 42.61 | 43.23 | 42.31 | 43.03 | 12,704,939 | +1.27(+3.03%) |
Sep 27, 2007 | 42.31 | 42.48 | 41.76 | 41.77 | 10,803,960 | -0.55(-1.30%) |
Sep 26, 2007 | 41.86 | 42.45 | 41.65 | 42.32 | 13,461,139 | +0.79(+1.89%) |
Sep 25, 2007 | 41.29 | 42.12 | 41.29 | 41.53 | 24,736,792 | -2.00(-4.59%) |
Sep 24, 2007 | 44.41 | 44.49 | 43.25 | 43.53 | 12,427,693 | -0.91(-2.06%) |
Sep 21, 2007 | 44.81 | 44.90 | 44.27 | 44.44 | 13,251,124 | +0.04(+0.09%) |
Sep 20, 2007 | 44.80 | 44.79 | 43.90 | 44.40 | 8,157,976 | -0.40(-0.89%) |
Sep 19, 2007 | 45.69 | 46.23 | 44.66 | 44.80 | 12,195,558 | -0.74(-1.63%) |
Sep 18, 2007 | 43.30 | 45.61 | 43.07 | 45.54 | 11,984,483 | +2.62(+6.10%) |
Sep 17, 2007 | 43.42 | 43.55 | 42.91 | 42.92 | 5,800,924 | -0.74(-1.71%) |
Sep 14, 2007 | 43.04 | 43.91 | 42.86 | 43.67 | 8,090,537 | +0.06(+0.14%) |
Sep 13, 2007 | 43.49 | 43.89 | 43.11 | 43.61 | 14,705,174 | +1.15(+2.71%) |
Sep 12, 2007 | 41.83 | 42.85 | 41.22 | 42.46 | 11,304,597 | +0.62(+1.49%) |
Sep 11, 2007 | 40.92 | 41.97 | 41.04 | 41.83 | 7,940,621 | +0.91(+2.23%) |
Sep 10, 2007 | 41.75 | 41.81 | 40.45 | 40.92 | 8,667,129 | -0.37(-0.90%) |
Sep 07, 2007 | 42.25 | 42.47 | 41.02 | 41.29 | 15,636,463 | -1.62(-3.77%) |
Sep 06, 2007 | 41.89 | 43.57 | 42.36 | 42.91 | 9,611,825 | +1.02(+2.44%) |
Sep 05, 2007 | 43.02 | 43.29 | 41.65 | 41.89 | 11,524,411 | -1.60(-3.67%) |
Sep 04, 2007 | 44.38 | 44.39 | 43.39 | 43.49 | 7,780,340 | -1.14(-2.56%) |
Aug 31, 2007 | 43.82 | 45.01 | 43.59 | 44.63 | 11,545,388 | +1.44(+3.32%) |
Aug 30, 2007 | 43.28 | 43.66 | 42.61 | 43.20 | 11,395,005 | -0.08(-0.19%) |
Aug 29, 2007 | 41.58 | 43.42 | 41.44 | 43.28 | 8,789,297 | +1.90(+4.58%) |
Aug 28, 2007 | 41.97 | 42.42 | 41.18 | 41.38 | 14,041,189 | -0.76(-1.80%) |
Aug 27, 2007 | 42.46 | 42.73 | 41.99 | 42.14 | 5,366,756 | -0.57(-1.33%) |
Aug 24, 2007 | 42.09 | 42.73 | 41.58 | 42.71 | 6,126,567 | +0.73(+1.74%) |
Aug 23, 2007 | 43.04 | 43.38 | 41.86 | 41.98 | 8,427,225 | -1.06(-2.47%) |
Aug 22, 2007 | 41.54 | 43.18 | 41.43 | 43.04 | 12,781,692 | +2.36(+5.79%) |
Aug 21, 2007 | 40.75 | 40.92 | 39.46 | 40.68 | 14,434,874 | +0.68(+1.71%) |
Aug 20, 2007 | 41.90 | 41.90 | 39.60 | 40.00 | 14,908,182 | -1.41(-3.42%) |
Aug 17, 2007 | 41.48 | 42.59 | 40.27 | 41.41 | 17,345,190 | +0.97(+2.39%) |
Aug 16, 2007 | 39.24 | 40.99 | 37.95 | 40.45 | 19,029,836 | +1.11(+2.82%) |
Aug 15, 2007 | 40.63 | 40.93 | 39.24 | 39.34 | 16,376,993 | -1.34(-3.29%) |
Aug 14, 2007 | 42.83 | 42.58 | 40.58 | 40.68 | 13,421,042 | -2.15(-5.03%) |
Aug 13, 2007 | 42.21 | 43.32 | 42.56 | 42.83 | 10,798,494 | +0.62(+1.46%) |
Aug 10, 2007 | 41.98 | 42.65 | 40.77 | 42.21 | 18,078,492 | -0.11(-0.26%) |
Aug 09, 2007 | 43.33 | 44.09 | 41.94 | 42.32 | 20,503,534 | -1.82(-4.13%) |
Aug 08, 2007 | 42.46 | 44.85 | 42.43 | 44.14 | 20,308,538 | +1.73(+4.07%) |
Aug 07, 2007 | 41.32 | 42.71 | 41.02 | 42.42 | 16,099,578 | +0.72(+1.74%) |
Aug 06, 2007 | 41.09 | 41.96 | 40.09 | 41.69 | 18,255,910 | +0.49(+1.18%) |
Aug 03, 2007 | 42.09 | 42.82 | 41.20 | 41.21 | 12,575,617 | -1.51(-3.53%) |
Aug 02, 2007 | 41.02 | 42.89 | 40.67 | 42.71 | 16,649,604 | +1.73(+4.23%) |
Aug 01, 2007 | 41.02 | 41.56 | 39.99 | 40.98 | 17,075,386 | -0.02(-0.05%) |
Jul 31, 2007 | 42.94 | 43.11 | 40.95 | 41.00 | 15,548,348 | -1.52(-3.58%) |
Jul 30, 2007 | 42.04 | 42.67 | 41.59 | 42.53 | 12,928,825 | +0.49(+1.16%) |
Jul 27, 2007 | 42.19 | 43.05 | 41.58 | 42.04 | 19,610,464 | -0.08(-0.19%) |
Jul 26, 2007 | 43.41 | 43.53 | 41.61 | 42.12 | 20,357,864 | -1.48(-3.40%) |
Jul 25, 2007 | 44.00 | 44.33 | 43.26 | 43.60 | 14,254,503 | -0.26(-0.60%) |
Jul 24, 2007 | 45.02 | 45.13 | 43.83 | 43.87 | 16,251,637 | -1.27(-2.80%) |
Jul 23, 2007 | 45.93 | 46.07 | 45.06 | 45.13 | 10,839,857 | -0.51(-1.13%) |
Jul 20, 2007 | 46.28 | 47.06 | 45.02 | 45.65 | 15,248,391 | -0.99(-2.12%) |
Jul 19, 2007 | 46.06 | 47.01 | 46.05 | 46.63 | 13,776,615 | +0.59(+1.28%) |
Jul 18, 2007 | 46.61 | 46.64 | 45.96 | 46.05 | 12,215,169 | -0.34(-0.73%) |
Jul 17, 2007 | 46.81 | 46.81 | 46.28 | 46.38 | 11,549,964 | -0.25(-0.54%) |
Jul 16, 2007 | 47.84 | 47.86 | 46.53 | 46.63 | 15,540,213 | -0.85(-1.78%) |
Jul 13, 2007 | 47.22 | 47.89 | 46.72 | 47.48 | 28,860,042 | +0.07(+0.14%) |
Jul 12, 2007 | 45.11 | 47.71 | 44.41 | 47.41 | 48,429,496 | +3.01(+6.77%) |
Jul 11, 2007 | 43.82 | 44.72 | 43.81 | 44.41 | 16,346,411 | +0.53(+1.22%) |
Jul 10, 2007 | 44.85 | 44.77 | 43.82 | 43.87 | 22,848,468 | -1.29(-2.86%) |
Jul 09, 2007 | 45.90 | 45.77 | 45.01 | 45.17 | 17,987,428 | -0.93(-2.03%) |
Jul 06, 2007 | 43.43 | 46.19 | 43.17 | 46.10 | 44,585,712 | +2.63(+6.06%) |
Jul 05, 2007 | 42.68 | 43.61 | 42.65 | 43.47 | 11,474,700 | +0.64(+1.50%) |
Jul 03, 2007 | 43.32 | 43.32 | 42.72 | 42.82 | 5,877,374 | -0.39(-0.91%) |
Jul 02, 2007 | 43.06 | 43.35 | 42.72 | 43.22 | 9,908,640 | +0.16(+0.38%) |
Jun 29, 2007 | 43.47 | 43.51 | 42.88 | 43.05 | 10,842,856 | +0.07(+0.16%) |
Jun 28, 2007 | 43.15 | 43.25 | 42.85 | 42.99 | 11,802,177 | -0.17(-0.39%) |
Jun 27, 2007 | 42.58 | 43.26 | 42.24 | 43.15 | 14,863,382 | +0.57(+1.34%) |
Jun 26, 2007 | 42.88 | 43.45 | 42.50 | 42.59 | 24,264,382 | -0.85(-1.95%) |
Jun 25, 2007 | 43.20 | 43.82 | 42.99 | 43.43 | 20,683,446 | -0.07(-0.17%) |
Jun 22, 2007 | 43.03 | 43.88 | 42.99 | 43.51 | 15,532,531 | -0.09(-0.20%) |
Jun 21, 2007 | 43.49 | 43.78 | 43.09 | 43.59 | 11,916,619 | +0.10(+0.23%) |
Jun 20, 2007 | 43.05 | 44.05 | 42.86 | 43.49 | 29,951,680 | +0.64(+1.48%) |
Jun 19, 2007 | 43.12 | 43.42 | 42.74 | 42.86 | 20,303,366 | -0.45(-1.05%) |
Jun 18, 2007 | 43.20 | 43.43 | 43.15 | 43.31 | 14,868,149 | +0.13(+0.30%) |
Jun 15, 2007 | 43.54 | 43.63 | 43.17 | 43.18 | 12,637,661 | -0.03(-0.08%) |
Jun 14, 2007 | 42.99 | 43.26 | 42.90 | 43.22 | 10,575,430 | +0.25(+0.58%) |
Jun 13, 2007 | 42.52 | 43.03 | 42.42 | 42.97 | 11,332,960 | +0.68(+1.62%) |
Jun 12, 2007 | 42.21 | 42.77 | 42.11 | 42.28 | 12,369,541 | -0.32(-0.76%) |
Jun 11, 2007 | 42.71 | 42.85 | 42.42 | 42.61 | 8,236,080 | -0.29(-0.68%) |
Jun 08, 2007 | 42.34 | 42.94 | 42.17 | 42.90 | 10,938,541 | +0.57(+1.34%) |
Jun 07, 2007 | 43.39 | 43.22 | 42.23 | 42.33 | 16,312,000 | -1.06(-2.45%) |
Jun 06, 2007 | 43.30 | 43.45 | 42.71 | 43.39 | 15,505,841 | +0.09(+0.22%) |
Jun 05, 2007 | 42.86 | 43.33 | 42.79 | 43.30 | 12,261,703 | +0.07(+0.17%) |
Jun 04, 2007 | 42.84 | 43.23 | 42.71 | 43.22 | 10,138,548 | +0.12(+0.28%) |
Jun 01, 2007 | 42.25 | 43.22 | 42.23 | 43.10 | 17,645,918 | +0.84(+1.99%) |
May 31, 2007 | 41.50 | 42.34 | 41.16 | 42.26 | 17,501,116 | +0.91(+2.21%) |
May 30, 2007 | 40.76 | 41.38 | 40.72 | 41.35 | 8,140,639 | +0.19(+0.46%) |
May 29, 2007 | 41.16 | 41.29 | 40.92 | 41.16 | 9,808,594 | +0.03(+0.07%) |
May 25, 2007 | 40.93 | 41.21 | 40.77 | 41.13 | 10,672,832 | +0.41(+1.00%) |
May 24, 2007 | 39.84 | 40.79 | 39.68 | 40.72 | 17,563,188 | +1.06(+2.66%) |
May 23, 2007 | 40.75 | 41.04 | 39.60 | 39.67 | 22,852,976 | +0.38(+0.96%) |
May 22, 2007 | 39.56 | 39.94 | 39.18 | 39.29 | 15,970,113 | -0.07(-0.17%) |
May 21, 2007 | 39.80 | 39.80 | 39.18 | 39.36 | 10,924,503 | -0.01(-0.02%) |
May 18, 2007 | 39.22 | 39.53 | 39.13 | 39.36 | 14,619,347 | +0.31(+0.80%) |
May 17, 2007 | 38.80 | 39.26 | 38.98 | 39.05 | 12,529,512 | +0.26(+0.66%) |
May 16, 2007 | 38.96 | 39.11 | 38.45 | 38.80 | 16,800,530 | -0.16(-0.42%) |
May 15, 2007 | 39.27 | 39.50 | 38.82 | 38.96 | 14,168,808 | -0.29(-0.74%) |
May 14, 2007 | 39.43 | 39.60 | 39.09 | 39.25 | 9,228,776 | -0.18(-0.46%) |
May 11, 2007 | 39.75 | 39.96 | 39.15 | 39.43 | 9,424,659 | -0.32(-0.80%) |
May 10, 2007 | 40.05 | 40.62 | 39.71 | 39.75 | 10,629,350 | -0.30(-0.74%) |
May 09, 2007 | 39.80 | 40.20 | 39.67 | 40.05 | 6,587,910 | +0.26(+0.65%) |
May 08, 2007 | 40.21 | 40.24 | 39.79 | 39.79 | 9,330,740 | -0.39(-0.96%) |
May 07, 2007 | 39.47 | 40.49 | 39.46 | 40.18 | 8,434,462 | +0.25(+0.63%) |
May 04, 2007 | 39.68 | 40.05 | 39.46 | 39.93 | 7,016,677 | +0.27(+0.68%) |
May 03, 2007 | 40.05 | 40.19 | 39.45 | 39.66 | 14,647,059 | -0.25(-0.63%) |
May 02, 2007 | 39.80 | 40.50 | 39.80 | 39.91 | 9,894,983 | -0.47(-1.16%) |
May 01, 2007 | 40.01 | 40.50 | 39.59 | 40.37 | 11,186,580 | +0.18(+0.45%) |
Apr 30, 2007 | 41.02 | 41.16 | 40.15 | 40.19 | 10,238,940 | -0.95(-2.30%) |
Apr 27, 2007 | 41.12 | 41.39 | 40.83 | 41.14 | 4,729,598 | -0.12(-0.30%) |
Apr 26, 2007 | 40.68 | 41.71 | 40.65 | 41.26 | 8,124,273 | +0.29(+0.71%) |
Apr 25, 2007 | 40.89 | 41.06 | 40.58 | 40.97 | 6,157,573 | +0.13(+0.31%) |
Apr 24, 2007 | 40.62 | 40.95 | 40.24 | 40.84 | 13,288,868 | -0.74(-1.79%) |
Apr 23, 2007 | 41.98 | 42.14 | 41.54 | 41.58 | 5,350,646 | -0.47(-1.11%) |
Apr 20, 2007 | 41.83 | 42.09 | 41.58 | 42.05 | 7,460,074 | +0.58(+1.40%) |
Apr 19, 2007 | 40.98 | 41.62 | 40.91 | 41.47 | 7,906,539 | +0.30(+0.74%) |
Apr 18, 2007 | 40.96 | 41.26 | 40.79 | 41.16 | 5,935,232 | +0.14(+0.33%) |
Apr 17, 2007 | 40.63 | 41.21 | 40.62 | 41.03 | 7,084,266 | +0.30(+0.73%) |
Apr 16, 2007 | 40.58 | 40.87 | 40.37 | 40.73 | 3,978,804 | +0.35(+0.87%) |
Apr 13, 2007 | 40.95 | 40.95 | 39.76 | 40.38 | 8,473,235 | -0.20(-0.50%) |
Apr 12, 2007 | 40.70 | 40.89 | 39.89 | 40.58 | 6,405,453 | +0.18(+0.45%) |
Apr 11, 2007 | 40.95 | 41.02 | 40.14 | 40.40 | 9,881,392 | -0.60(-1.45%) |
Apr 10, 2007 | 41.48 | 41.75 | 40.98 | 41.00 | 5,907,189 | -0.56(-1.34%) |
Apr 09, 2007 | 41.44 | 41.73 | 41.30 | 41.55 | 4,069,064 | +0.18(+0.44%) |
Apr 05, 2007 | 41.00 | 41.56 | 40.94 | 41.37 | 2,788,738 | +0.35(+0.86%) |
Apr 04, 2007 | 41.17 | 41.48 | 40.87 | 41.02 | 3,638,891 | -0.16(-0.38%) |
Apr 03, 2007 | 40.91 | 41.55 | 40.69 | 41.17 | 6,710,087 | +0.60(+1.49%) |
Apr 02, 2007 | 40.12 | 40.59 | 39.84 | 40.57 | 6,591,006 | +0.45(+1.13%) |
Mar 30, 2007 | 40.45 | 40.62 | 39.81 | 40.12 | 7,447,522 | -0.33(-0.82%) |
Mar 29, 2007 | 40.82 | 41.04 | 40.05 | 40.45 | 5,151,020 | -0.14(-0.33%) |
Mar 28, 2007 | 40.81 | 40.84 | 40.30 | 40.58 | 6,651,431 | -0.40(-0.97%) |
Mar 27, 2007 | 41.44 | 41.67 | 40.68 | 40.98 | 6,137,765 | -0.69(-1.66%) |
Mar 26, 2007 | 41.56 | 41.83 | 40.81 | 41.67 | 5,367,730 | +0.03(+0.08%) |
Mar 23, 2007 | 41.43 | 41.93 | 41.34 | 41.64 | 4,028,375 | +0.19(+0.46%) |
Mar 22, 2007 | 41.83 | 41.83 | 41.12 | 41.45 | 4,236,342 | -0.24(-0.58%) |
Mar 21, 2007 | 41.31 | 42.15 | 41.07 | 41.69 | 7,659,915 | +0.30(+0.74%) |
Mar 20, 2007 | 40.91 | 41.52 | 40.86 | 41.39 | 5,497,853 | +0.47(+1.16%) |
Mar 19, 2007 | 40.82 | 41.10 | 40.51 | 40.91 | 5,633,913 | +0.45(+1.12%) |
Mar 16, 2007 | 40.51 | 40.73 | 40.15 | 40.46 | 8,163,241 | +0.13(+0.32%) |
Mar 15, 2007 | 40.05 | 40.60 | 39.89 | 40.33 | 11,494,275 | +0.19(+0.47%) |
Mar 14, 2007 | 41.17 | 41.23 | 39.47 | 40.14 | 15,885,969 | -0.79(-1.93%) |
Mar 13, 2007 | 42.13 | 41.57 | 40.62 | 40.93 | 10,906,185 | -1.19(-2.83%) |
Mar 12, 2007 | 41.81 | 42.15 | 41.46 | 42.13 | 4,941,671 | +0.24(+0.57%) |
Mar 09, 2007 | 42.21 | 42.26 | 41.75 | 41.89 | 6,085,057 | +0.13(+0.31%) |
Mar 08, 2007 | 42.44 | 42.65 | 41.64 | 41.76 | 6,673,294 | +0.74(+1.80%) |
Mar 07, 2007 | 40.90 | 41.35 | 40.81 | 41.02 | 6,306,347 | -0.09(-0.21%) |
Mar 06, 2007 | 40.75 | 41.25 | 40.66 | 41.11 | 8,188,059 | +0.64(+1.57%) |
Mar 05, 2007 | 40.95 | 41.35 | 40.46 | 40.47 | 7,234,351 | -0.84(-2.03%) |
Mar 02, 2007 | 40.95 | 41.85 | 40.82 | 41.31 | 8,420,872 | +0.09(+0.21%) |
Mar 01, 2007 | 41.16 | 41.56 | 40.62 | 41.23 | 7,893,805 | -0.43(-1.02%) |
Feb 28, 2007 | 40.91 | 41.87 | 40.53 | 41.65 | 11,526,331 | +1.44(+3.59%) |
Feb 27, 2007 | 41.77 | 41.97 | 40.21 | 40.21 | 9,393,046 | -2.13(-5.04%) |
Feb 26, 2007 | 42.73 | 42.94 | 42.13 | 42.34 | 5,054,559 | -0.37(-0.87%) |
Feb 23, 2007 | 42.75 | 42.88 | 42.51 | 42.71 | 4,782,129 | -0.01(-0.03%) |
Feb 22, 2007 | 42.89 | 42.91 | 42.43 | 42.73 | 4,350,479 | -0.33(-0.77%) |
Feb 21, 2007 | 43.32 | 43.45 | 42.90 | 43.06 | 4,505,441 | -0.48(-1.10%) |
Feb 20, 2007 | 42.75 | 43.82 | 42.65 | 43.54 | 6,935,948 | +0.95(+2.24%) |
Feb 16, 2007 | 42.24 | 42.61 | 42.07 | 42.59 | 5,103,429 | +0.16(+0.38%) |
Feb 15, 2007 | 42.12 | 42.64 | 42.02 | 42.42 | 3,065,130 | +0.16(+0.37%) |
Feb 14, 2007 | 42.04 | 42.38 | 41.90 | 42.27 | 4,822,274 | +0.21(+0.50%) |
Feb 13, 2007 | 41.98 | 42.21 | 41.81 | 42.06 | 3,346,946 | +0.22(+0.53%) |
Feb 12, 2007 | 41.73 | 42.16 | 41.64 | 41.83 | 4,328,110 | +0.09(+0.21%) |
Feb 09, 2007 | 42.13 | 42.24 | 41.38 | 41.75 | 7,332,145 | -0.40(-0.95%) |
Feb 08, 2007 | 42.71 | 42.78 | 42.01 | 42.15 | 4,220,186 | -0.37(-0.86%) |
Feb 07, 2007 | 42.61 | 42.74 | 42.21 | 42.51 | 2,745,602 | +0.06(+0.14%) |
Feb 06, 2007 | 42.05 | 42.58 | 41.98 | 42.45 | 4,606,632 | +0.40(+0.95%) |
Feb 05, 2007 | 41.99 | 42.30 | 41.83 | 42.05 | 4,573,985 | +0.06(+0.15%) |
Feb 02, 2007 | 41.90 | 42.14 | 41.62 | 41.99 | 4,840,037 | +0.16(+0.37%) |
Feb 01, 2007 | 41.49 | 42.11 | 41.34 | 41.83 | 5,699,201 | +0.30(+0.72%) |
Jan 31, 2007 | 40.95 | 41.69 | 40.85 | 41.54 | 4,768,390 | +0.62(+1.52%) |
Jan 30, 2007 | 40.95 | 41.35 | 40.53 | 40.91 | 6,503,559 | +0.25(+0.62%) |
Jan 29, 2007 | 40.74 | 40.98 | 40.56 | 40.66 | 4,530,702 | -0.08(-0.20%) |
Jan 26, 2007 | 41.08 | 41.20 | 40.60 | 40.74 | 4,782,867 | -0.33(-0.81%) |
Jan 25, 2007 | 41.60 | 41.63 | 41.00 | 41.08 | 5,383,514 | -0.54(-1.30%) |
Jan 24, 2007 | 41.54 | 41.92 | 41.40 | 41.62 | 5,956,093 | +0.03(+0.08%) |
Jan 23, 2007 | 41.54 | 42.03 | 41.29 | 41.58 | 6,301,029 | -0.05(-0.11%) |
Jan 22, 2007 | 42.21 | 42.30 | 41.49 | 41.63 | 8,141,230 | -0.58(-1.36%) |
Jan 19, 2007 | 41.88 | 42.62 | 41.65 | 42.21 | 8,858,579 | +0.57(+1.37%) |
Jan 18, 2007 | 40.33 | 41.70 | 40.33 | 41.64 | 9,359,512 | +0.78(+1.91%) |
Jan 17, 2007 | 41.25 | 41.29 | 40.67 | 40.86 | 7,540,731 | -0.32(-0.79%) |
Jan 16, 2007 | 40.77 | 41.29 | 40.67 | 41.18 | 6,759,565 | +0.36(+0.88%) |
Jan 12, 2007 | 40.48 | 40.93 | 40.28 | 40.83 | 7,583,423 | +0.34(+0.84%) |
Jan 11, 2007 | 39.50 | 40.56 | 39.43 | 40.49 | 7,200,375 | +1.02(+2.57%) |
Jan 10, 2007 | 39.22 | 39.56 | 39.16 | 39.47 | 4,978,159 | +0.03(+0.09%) |
Jan 09, 2007 | 38.89 | 39.57 | 38.89 | 39.44 | 5,643,361 | +0.62(+1.59%) |
Jan 08, 2007 | 38.71 | 38.87 | 38.54 | 38.82 | 4,246,628 | +0.05(+0.14%) |
Jan 05, 2007 | 38.92 | 39.33 | 38.69 | 38.77 | 4,375,592 | -0.22(-0.56%) |
Jan 04, 2007 | 38.64 | 39.15 | 38.32 | 38.98 | 4,848,900 | +0.28(+0.72%) |
Jan 03, 2007 | 39.16 | 39.48 | 38.42 | 38.71 | 8,408,020 | +0.09(+0.23%) |
Dec 29, 2006 | 38.73 | 39.06 | 38.52 | 38.62 | 2,809,419 | -0.03(-0.09%) |
Dec 28, 2006 | 38.92 | 39.11 | 38.56 | 38.65 | 2,587,685 | -0.25(-0.64%) |
Dec 27, 2006 | 38.65 | 39.03 | 38.48 | 38.90 | 3,135,151 | +0.26(+0.67%) |
Dec 26, 2006 | 38.80 | 38.85 | 38.38 | 38.65 | 3,508,155 | -0.16(-0.40%) |
Dec 22, 2006 | 39.08 | 39.18 | 38.72 | 38.80 | 3,400,168 | -0.27(-0.69%) |
Dec 21, 2006 | 39.15 | 39.30 | 38.88 | 39.07 | 5,347,913 | -0.08(-0.21%) |
Dec 20, 2006 | 39.67 | 39.70 | 39.10 | 39.15 | 4,529,225 | -0.44(-1.11%) |
Dec 19, 2006 | 39.50 | 39.75 | 39.28 | 39.59 | 5,036,067 | -0.04(-0.10%) |
Dec 18, 2006 | 39.97 | 40.07 | 39.57 | 39.63 | 4,119,438 | -0.14(-0.36%) |
Dec 15, 2006 | 40.61 | 40.62 | 39.73 | 39.78 | 7,793,635 | -0.67(-1.66%) |
Dec 14, 2006 | 39.60 | 40.58 | 39.45 | 40.45 | 8,458,542 | +0.85(+2.14%) |
Dec 13, 2006 | 39.43 | 39.67 | 39.03 | 39.60 | 5,146,121 | +0.53(+1.35%) |
Dec 12, 2006 | 39.37 | 39.52 | 38.80 | 39.07 | 5,968,798 | -0.42(-1.06%) |
Dec 11, 2006 | 39.35 | 39.60 | 39.28 | 39.49 | 3,876,284 | +0.14(+0.36%) |
Dec 08, 2006 | 39.33 | 39.59 | 39.21 | 39.35 | 3,013,870 | +0.04(+0.10%) |
Dec 07, 2006 | 39.55 | 39.60 | 39.06 | 39.31 | 5,317,186 | -0.04(-0.10%) |
Dec 06, 2006 | 39.60 | 39.66 | 39.17 | 39.35 | 3,932,567 | -0.20(-0.51%) |
Dec 05, 2006 | 39.36 | 39.62 | 39.13 | 39.55 | 4,849,934 | +0.27(+0.69%) |
Dec 04, 2006 | 38.96 | 39.56 | 38.81 | 39.28 | 4,529,520 | +0.49(+1.26%) |
Dec 01, 2006 | 38.81 | 39.69 | 38.40 | 38.80 | 7,447,517 | -0.53(-1.34%) |
Nov 30, 2006 | 39.26 | 39.43 | 38.35 | 39.32 | 10,320,458 | +0.16(+0.41%) |
Nov 29, 2006 | 38.65 | 39.23 | 38.55 | 39.16 | 4,838,855 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.18 | 38.49 | 5,700,235 | -0.14(-0.37%) |
Nov 27, 2006 | 39.16 | 39.60 | 38.57 | 38.63 | 7,665,263 | -0.43(-1.11%) |
Nov 24, 2006 | 39.29 | 39.33 | 39.05 | 39.07 | 2,322,077 | -0.48(-1.22%) |
Nov 22, 2006 | 39.24 | 39.85 | 39.07 | 39.55 | 4,079,700 | +0.48(+1.23%) |
Nov 21, 2006 | 39.26 | 39.36 | 39.01 | 39.07 | 4,920,251 | -0.13(-0.33%) |
Nov 20, 2006 | 39.27 | 39.54 | 39.13 | 39.19 | 4,440,590 | -0.22(-0.55%) |
Nov 17, 2006 | 39.46 | 39.59 | 39.08 | 39.41 | 5,913,253 | -0.22(-0.56%) |
Nov 16, 2006 | 39.60 | 39.78 | 39.07 | 39.63 | 7,876,952 | +0.19(+0.48%) |
Nov 15, 2006 | 39.88 | 40.38 | 39.35 | 39.45 | 9,948,932 | -0.60(-1.50%) |
Nov 14, 2006 | 39.76 | 40.07 | 39.17 | 40.05 | 11,517,320 | +0.95(+2.42%) |
Nov 13, 2006 | 39.26 | 39.57 | 38.65 | 39.10 | 7,451,653 | -0.12(-0.31%) |
Nov 10, 2006 | 38.38 | 39.32 | 38.21 | 39.22 | 6,876,563 | +0.93(+2.42%) |
Nov 09, 2006 | 38.96 | 39.01 | 38.23 | 38.29 | 7,283,100 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.26 | 38.52 | 39.02 | 4,866,036 | +0.22(+0.56%) |
Nov 07, 2006 | 38.62 | 39.05 | 38.40 | 38.80 | 5,119,974 | +0.08(+0.21%) |
Nov 06, 2006 | 38.08 | 38.79 | 38.03 | 38.72 | 5,965,252 | +0.79(+2.09%) |
Nov 03, 2006 | 38.75 | 39.09 | 37.73 | 37.93 | 7,476,767 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.70 | 37.94 | 38.56 | 12,454,630 | -0.50(-1.28%) |