Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 37.49 | 37.49 | 36.66 | 37.05 | 5,599,881 | -0.15(-0.40%) |
Oct 30, 2007 | 37.22 | 37.61 | 37.12 | 37.20 | 3,912,230 | -0.33(-0.87%) |
Oct 29, 2007 | 37.79 | 38.00 | 37.47 | 37.52 | 5,133,111 | -0.23(-0.62%) |
Oct 26, 2007 | 37.51 | 38.39 | 35.93 | 37.76 | 4,119,821 | +1.04(+2.84%) |
Oct 25, 2007 | 37.10 | 37.56 | 35.78 | 36.71 | 5,902,169 | +0.24(+0.66%) |
Oct 24, 2007 | 36.47 | 37.03 | 35.17 | 36.47 | 5,251,352 | -0.21(-0.56%) |
Oct 23, 2007 | 37.22 | 37.31 | 36.42 | 36.68 | 2,522,796 | -0.23(-0.62%) |
Oct 22, 2007 | 35.76 | 37.13 | 35.76 | 36.90 | 2,696,000 | +0.57(+1.56%) |
Oct 19, 2007 | 36.61 | 36.87 | 36.10 | 36.34 | 5,059,405 | -0.47(-1.27%) |
Oct 18, 2007 | 36.83 | 37.22 | 36.58 | 36.81 | 2,589,738 | -0.33(-0.90%) |
Oct 17, 2007 | 37.63 | 37.80 | 36.51 | 37.14 | 3,206,168 | +0.03(+0.08%) |
Oct 16, 2007 | 37.80 | 37.90 | 37.05 | 37.11 | 4,225,024 | -0.70(-1.86%) |
Oct 15, 2007 | 38.44 | 38.57 | 37.47 | 37.81 | 2,994,350 | -0.62(-1.62%) |
Oct 12, 2007 | 38.28 | 38.58 | 38.15 | 38.44 | 1,408,349 | +0.11(+0.28%) |
Oct 11, 2007 | 38.32 | 38.78 | 38.06 | 38.33 | 3,607,116 | +0.12(+0.32%) |
Oct 10, 2007 | 37.91 | 38.33 | 37.89 | 38.21 | 4,451,430 | +0.39(+1.03%) |
Oct 09, 2007 | 37.91 | 38.13 | 37.33 | 37.82 | 4,359,544 | -0.13(-0.34%) |
Oct 08, 2007 | 38.32 | 38.37 | 37.91 | 37.95 | 2,007,273 | -0.23(-0.61%) |
Oct 05, 2007 | 38.13 | 38.49 | 37.95 | 38.18 | 2,277,014 | +0.18(+0.49%) |
Oct 04, 2007 | 37.27 | 38.01 | 37.04 | 38.00 | 3,123,583 | +0.87(+2.35%) |
Oct 03, 2007 | 37.11 | 37.20 | 36.90 | 37.12 | 2,524,626 | +0.06(+0.15%) |
Oct 02, 2007 | 36.93 | 37.25 | 36.90 | 37.07 | 3,985,655 | +0.29(+0.79%) |
Oct 01, 2007 | 35.84 | 36.86 | 35.83 | 36.78 | 3,952,114 | +1.06(+2.96%) |
Sep 28, 2007 | 35.48 | 35.72 | 35.21 | 35.72 | 4,010,741 | +0.17(+0.48%) |
Sep 27, 2007 | 35.39 | 35.72 | 35.33 | 35.55 | 4,811,790 | +0.05(+0.14%) |
Sep 26, 2007 | 35.73 | 35.83 | 35.40 | 35.50 | 3,650,808 | +0.03(+0.08%) |
Sep 25, 2007 | 35.00 | 35.59 | 35.00 | 35.47 | 7,775,699 | +0.29(+0.83%) |
Sep 24, 2007 | 35.99 | 36.07 | 35.15 | 35.18 | 3,617,781 | -1.01(-2.80%) |
Sep 21, 2007 | 37.05 | 37.05 | 35.90 | 36.20 | 4,335,022 | -0.09(-0.23%) |
Sep 20, 2007 | 37.04 | 37.15 | 36.20 | 36.28 | 3,584,144 | -0.72(-1.94%) |
Sep 19, 2007 | 36.93 | 37.44 | 36.80 | 37.00 | 5,014,025 | +0.23(+0.62%) |
Sep 18, 2007 | 35.23 | 36.85 | 34.75 | 36.77 | 4,754,290 | +1.65(+4.69%) |
Sep 17, 2007 | 35.15 | 35.44 | 34.79 | 35.12 | 3,595,982 | -0.13(-0.38%) |
Sep 14, 2007 | 35.51 | 35.66 | 35.19 | 35.26 | 3,195,458 | -0.44(-1.23%) |
Sep 13, 2007 | 36.00 | 36.16 | 35.41 | 35.70 | 2,999,705 | +0.07(+0.20%) |
Sep 12, 2007 | 35.42 | 35.99 | 35.32 | 35.63 | 2,839,185 | -0.06(-0.16%) |
Sep 11, 2007 | 35.44 | 36.02 | 35.39 | 35.68 | 3,714,364 | +0.40(+1.15%) |
Sep 10, 2007 | 35.65 | 35.77 | 34.97 | 35.28 | 2,690,081 | -0.09(-0.26%) |
Sep 07, 2007 | 35.29 | 35.90 | 35.10 | 35.37 | 4,157,731 | -0.57(-1.60%) |
Sep 06, 2007 | 35.81 | 36.00 | 35.31 | 35.95 | 3,139,790 | +0.05(+0.14%) |
Sep 05, 2007 | 35.63 | 36.10 | 35.51 | 35.90 | 2,731,655 | -0.27(-0.75%) |
Sep 04, 2007 | 35.91 | 36.38 | 35.76 | 36.17 | 3,531,013 | +0.31(+0.85%) |
Aug 31, 2007 | 36.01 | 36.30 | 35.54 | 35.86 | 4,139,692 | +0.18(+0.50%) |
Aug 30, 2007 | 36.49 | 36.60 | 35.52 | 35.68 | 3,681,527 | -1.24(-3.36%) |
Aug 29, 2007 | 35.56 | 36.93 | 35.44 | 36.93 | 3,862,059 | +1.46(+4.12%) |
Aug 28, 2007 | 36.20 | 36.20 | 35.44 | 35.46 | 4,685,798 | -0.84(-2.31%) |
Aug 27, 2007 | 37.34 | 37.34 | 36.30 | 36.30 | 2,463,042 | -0.96(-2.57%) |
Aug 24, 2007 | 36.76 | 37.30 | 36.62 | 37.26 | 2,665,418 | +0.62(+1.70%) |
Aug 23, 2007 | 37.33 | 37.60 | 36.42 | 36.64 | 3,358,232 | -0.70(-1.86%) |
Aug 22, 2007 | 37.22 | 37.64 | 36.67 | 37.33 | 3,426,443 | +0.58(+1.58%) |
Aug 21, 2007 | 36.98 | 37.57 | 36.64 | 36.75 | 3,449,978 | -0.36(-0.98%) |
Aug 20, 2007 | 37.58 | 37.61 | 36.34 | 37.11 | 8,116,328 | -0.45(-1.19%) |
Aug 17, 2007 | 39.01 | 39.01 | 36.45 | 37.56 | 8,639,885 | +0.16(+0.44%) |
Aug 16, 2007 | 35.57 | 37.47 | 35.07 | 37.39 | 6,500,560 | +1.82(+5.13%) |
Aug 15, 2007 | 35.85 | 36.99 | 35.37 | 35.57 | 5,527,781 | +0.01(+0.04%) |
Aug 14, 2007 | 36.08 | 36.43 | 35.49 | 35.56 | 4,631,821 | -0.42(-1.16%) |
Aug 13, 2007 | 35.93 | 37.51 | 35.80 | 35.98 | 6,070,158 | +0.05(+0.14%) |
Aug 10, 2007 | 34.24 | 36.40 | 33.53 | 35.93 | 6,501,518 | +1.60(+4.65%) |
Aug 09, 2007 | 36.73 | 36.73 | 34.06 | 34.33 | 6,922,800 | -2.09(-5.75%) |
Aug 08, 2007 | 36.33 | 36.74 | 35.64 | 36.42 | 5,904,862 | +0.16(+0.43%) |
Aug 07, 2007 | 35.45 | 36.81 | 35.34 | 36.27 | 6,669,386 | +0.41(+1.15%) |
Aug 06, 2007 | 36.07 | 36.07 | 34.58 | 35.85 | 7,671,461 | +0.70(+2.00%) |
Aug 03, 2007 | 35.59 | 36.68 | 35.11 | 35.15 | 5,155,859 | -1.53(-4.18%) |
Aug 02, 2007 | 36.75 | 37.32 | 36.39 | 36.68 | 4,654,951 | +0.02(+0.06%) |
Aug 01, 2007 | 35.89 | 36.97 | 35.18 | 36.66 | 6,008,608 | +0.63(+1.75%) |
Jul 31, 2007 | 37.11 | 37.47 | 35.95 | 36.03 | 6,068,436 | -0.75(-2.03%) |
Jul 30, 2007 | 35.94 | 36.94 | 35.76 | 36.78 | 5,495,959 | +0.84(+2.33%) |
Jul 27, 2007 | 36.26 | 36.86 | 35.51 | 35.94 | 6,108,352 | -0.43(-1.17%) |
Jul 26, 2007 | 36.50 | 36.96 | 35.71 | 36.37 | 6,664,310 | -0.06(-0.18%) |
Jul 25, 2007 | 36.37 | 37.22 | 36.01 | 36.43 | 5,750,080 | +0.75(+2.11%) |
Jul 24, 2007 | 36.68 | 36.90 | 35.65 | 35.68 | 3,779,920 | -1.35(-3.64%) |
Jul 23, 2007 | 36.97 | 37.21 | 36.84 | 37.03 | 2,840,509 | +0.32(+0.87%) |
Jul 20, 2007 | 37.86 | 37.88 | 36.46 | 36.71 | 5,337,210 | -1.19(-3.15%) |
Jul 19, 2007 | 37.79 | 38.05 | 37.71 | 37.90 | 3,941,403 | +0.37(+0.98%) |
Jul 18, 2007 | 37.56 | 37.89 | 37.12 | 37.53 | 3,961,773 | -0.08(-0.21%) |
Jul 17, 2007 | 37.73 | 37.89 | 37.47 | 37.61 | 2,889,075 | -0.29(-0.77%) |
Jul 16, 2007 | 37.90 | 38.14 | 37.74 | 37.90 | 1,644,007 | -0.12(-0.32%) |
Jul 13, 2007 | 38.22 | 38.25 | 37.84 | 38.02 | 3,322,952 | -0.31(-0.80%) |
Jul 12, 2007 | 37.87 | 38.35 | 37.70 | 38.32 | 2,709,247 | +0.55(+1.47%) |
Jul 11, 2007 | 37.55 | 37.83 | 37.35 | 37.77 | 2,347,479 | +0.06(+0.15%) |
Jul 10, 2007 | 38.67 | 38.77 | 37.58 | 37.71 | 4,031,831 | -1.24(-3.19%) |
Jul 09, 2007 | 38.81 | 39.05 | 38.46 | 38.96 | 2,324,272 | +0.27(+0.70%) |
Jul 06, 2007 | 38.52 | 38.79 | 38.37 | 38.69 | 2,351,707 | +0.07(+0.18%) |
Jul 05, 2007 | 38.93 | 38.96 | 38.57 | 38.61 | 2,399,100 | -0.42(-1.07%) |
Jul 03, 2007 | 38.89 | 39.24 | 38.79 | 39.03 | 2,028,242 | +0.38(+0.97%) |
Jul 02, 2007 | 37.96 | 38.68 | 38.00 | 38.66 | 2,931,240 | +0.70(+1.83%) |
Jun 29, 2007 | 38.18 | 38.45 | 37.66 | 37.96 | 4,451,149 | +0.06(+0.17%) |
Jun 28, 2007 | 37.57 | 38.21 | 37.31 | 37.90 | 2,907,900 | +0.34(+0.91%) |
Jun 27, 2007 | 37.24 | 37.61 | 37.12 | 37.56 | 3,179,533 | +0.01(+0.02%) |
Jun 26, 2007 | 37.27 | 37.76 | 37.25 | 37.55 | 4,885,031 | +0.28(+0.74%) |
Jun 25, 2007 | 37.17 | 37.52 | 36.88 | 37.27 | 5,202,787 | +0.11(+0.29%) |
Jun 22, 2007 | 37.43 | 37.55 | 36.94 | 37.17 | 6,176,983 | -0.48(-1.26%) |
Jun 21, 2007 | 37.32 | 37.86 | 37.15 | 37.64 | 4,524,010 | +0.32(+0.86%) |
Jun 20, 2007 | 37.84 | 38.05 | 37.32 | 37.32 | 3,636,993 | -0.50(-1.31%) |
Jun 19, 2007 | 37.11 | 37.88 | 37.11 | 37.82 | 2,967,855 | -0.08(-0.21%) |
Jun 18, 2007 | 38.35 | 38.49 | 37.88 | 37.90 | 3,034,938 | -0.36(-0.95%) |
Jun 15, 2007 | 38.62 | 38.74 | 38.20 | 38.26 | 4,721,030 | -0.16(-0.42%) |
Jun 14, 2007 | 38.83 | 39.03 | 38.27 | 38.42 | 2,366,223 | -0.30(-0.77%) |
Jun 13, 2007 | 38.27 | 38.73 | 38.07 | 38.72 | 2,593,684 | +0.63(+1.66%) |
Jun 12, 2007 | 38.55 | 38.71 | 38.05 | 38.09 | 3,073,553 | -0.64(-1.65%) |
Jun 11, 2007 | 38.64 | 38.89 | 38.37 | 38.73 | 2,716,727 | -0.01(-0.04%) |
Jun 08, 2007 | 38.22 | 38.80 | 37.99 | 38.74 | 2,786,792 | +0.58(+1.52%) |
Jun 07, 2007 | 38.61 | 38.88 | 38.16 | 38.16 | 3,148,501 | -0.61(-1.57%) |
Jun 06, 2007 | 38.89 | 38.95 | 38.68 | 38.77 | 2,561,162 | -0.22(-0.56%) |
Jun 05, 2007 | 38.88 | 39.29 | 38.88 | 38.99 | 3,142,247 | -0.17(-0.43%) |
Jun 04, 2007 | 38.57 | 39.24 | 38.57 | 39.16 | 3,034,491 | +0.43(+1.12%) |
Jun 01, 2007 | 38.44 | 38.81 | 38.33 | 38.73 | 3,775,732 | +0.29(+0.76%) |
May 31, 2007 | 38.86 | 38.92 | 38.24 | 38.44 | 3,937,698 | -0.47(-1.20%) |
May 30, 2007 | 38.64 | 38.95 | 38.32 | 38.91 | 3,397,834 | +0.27(+0.70%) |
May 29, 2007 | 38.63 | 38.88 | 38.50 | 38.64 | 3,512,054 | -0.09(-0.22%) |
May 25, 2007 | 38.85 | 38.97 | 38.54 | 38.72 | 3,249,293 | -0.13(-0.33%) |
May 24, 2007 | 39.29 | 39.49 | 38.83 | 38.85 | 4,142,863 | -0.62(-1.58%) |
May 23, 2007 | 39.63 | 39.74 | 39.45 | 39.47 | 3,924,562 | -0.01(-0.04%) |
May 22, 2007 | 39.48 | 39.73 | 39.36 | 39.49 | 2,605,945 | -0.17(-0.43%) |
May 21, 2007 | 40.08 | 40.08 | 39.54 | 39.66 | 3,204,928 | -0.28(-0.71%) |
May 18, 2007 | 39.80 | 39.97 | 39.66 | 39.94 | 5,881,311 | +0.22(+0.55%) |
May 17, 2007 | 39.93 | 39.96 | 39.69 | 39.72 | 5,361,700 | -0.18(-0.44%) |
May 16, 2007 | 39.84 | 39.95 | 39.56 | 39.90 | 3,488,452 | +0.19(+0.48%) |
May 15, 2007 | 39.45 | 40.10 | 39.66 | 39.71 | 3,555,077 | -0.21(-0.53%) |
May 14, 2007 | 40.19 | 40.39 | 39.53 | 39.92 | 8,853,113 | -0.35(-0.88%) |
May 11, 2007 | 39.88 | 40.28 | 39.86 | 40.28 | 3,166,014 | +0.61(+1.54%) |
May 10, 2007 | 39.99 | 40.42 | 39.66 | 39.66 | 2,876,074 | -0.54(-1.34%) |
May 09, 2007 | 39.90 | 40.37 | 39.90 | 40.20 | 3,176,432 | +0.31(+0.76%) |
May 08, 2007 | 39.67 | 40.08 | 39.66 | 39.90 | 3,483,339 | +0.04(+0.09%) |
May 07, 2007 | 39.24 | 39.92 | 39.18 | 39.86 | 3,652,422 | +1.05(+2.71%) |
May 04, 2007 | 39.24 | 39.31 | 38.81 | 38.81 | 2,731,092 | -0.21(-0.55%) |
May 03, 2007 | 38.99 | 39.17 | 38.84 | 39.03 | 3,698,093 | +0.28(+0.73%) |
May 02, 2007 | 38.88 | 39.15 | 38.67 | 38.74 | 2,938,524 | +0.11(+0.29%) |
May 01, 2007 | 37.59 | 38.73 | 37.59 | 38.63 | 3,701,075 | +0.24(+0.63%) |
Apr 30, 2007 | 38.17 | 38.70 | 37.92 | 38.39 | 4,058,075 | +0.31(+0.80%) |
Apr 27, 2007 | 38.26 | 38.49 | 37.83 | 38.08 | 3,932,806 | -0.18(-0.46%) |
Apr 26, 2007 | 39.03 | 39.22 | 38.13 | 38.26 | 4,288,343 | -0.59(-1.52%) |
Apr 25, 2007 | 38.68 | 39.10 | 38.53 | 38.85 | 3,373,072 | +0.50(+1.30%) |
Apr 24, 2007 | 38.49 | 38.53 | 38.13 | 38.35 | 3,295,659 | +0.16(+0.43%) |
Apr 23, 2007 | 38.39 | 38.73 | 38.05 | 38.19 | 2,153,277 | -0.10(-0.26%) |
Apr 20, 2007 | 40.44 | 40.44 | 38.13 | 38.29 | 3,715,624 | +0.10(+0.26%) |
Apr 19, 2007 | 37.78 | 38.42 | 37.78 | 38.19 | 1,790,116 | -0.28(-0.74%) |
Apr 18, 2007 | 38.00 | 38.61 | 37.97 | 38.47 | 2,544,184 | +0.28(+0.72%) |
Apr 17, 2007 | 38.08 | 38.32 | 38.00 | 38.20 | 2,696,072 | +0.11(+0.30%) |
Apr 16, 2007 | 38.49 | 38.52 | 37.76 | 38.08 | 2,960,783 | +0.34(+0.90%) |
Apr 13, 2007 | 37.75 | 37.98 | 37.43 | 37.74 | 2,218,842 | -0.01(-0.04%) |
Apr 12, 2007 | 37.73 | 37.83 | 37.47 | 37.76 | 1,941,048 | +0.13(+0.34%) |
Apr 11, 2007 | 37.59 | 37.78 | 37.43 | 37.63 | 2,399,120 | -0.01(-0.02%) |
Apr 10, 2007 | 37.49 | 37.75 | 37.49 | 37.64 | 1,875,784 | +0.14(+0.38%) |
Apr 09, 2007 | 37.64 | 37.68 | 37.30 | 37.49 | 1,494,418 | +0.04(+0.09%) |
Apr 05, 2007 | 37.37 | 37.64 | 37.35 | 37.46 | 1,872,543 | +0.09(+0.23%) |
Apr 04, 2007 | 36.87 | 37.38 | 36.68 | 37.37 | 3,341,884 | +0.50(+1.37%) |
Apr 03, 2007 | 36.80 | 36.97 | 36.77 | 36.87 | 2,142,566 | +0.08(+0.21%) |
Apr 02, 2007 | 36.38 | 36.87 | 36.16 | 36.79 | 2,132,278 | +0.06(+0.15%) |
Mar 30, 2007 | 36.83 | 37.16 | 36.38 | 36.73 | 2,555,492 | -0.04(-0.10%) |
Mar 29, 2007 | 37.13 | 37.20 | 36.54 | 36.77 | 2,169,484 | +0.01(+0.04%) |
Mar 28, 2007 | 36.90 | 36.98 | 36.54 | 36.76 | 2,849,896 | -0.05(-0.14%) |
Mar 27, 2007 | 36.68 | 36.99 | 36.59 | 36.81 | 2,654,285 | -0.04(-0.12%) |
Mar 26, 2007 | 37.32 | 37.32 | 36.68 | 36.85 | 2,344,801 | -0.40(-1.07%) |
Mar 23, 2007 | 36.37 | 37.32 | 36.37 | 37.25 | 1,775,019 | +0.10(+0.27%) |
Mar 22, 2007 | 38.32 | 38.50 | 36.98 | 37.15 | 3,591,050 | -0.22(-0.59%) |
Mar 21, 2007 | 36.83 | 37.48 | 36.73 | 37.37 | 3,060,869 | +0.61(+1.66%) |
Mar 20, 2007 | 36.49 | 36.81 | 36.33 | 36.76 | 4,075,146 | +0.65(+1.81%) |
Mar 19, 2007 | 35.90 | 36.29 | 35.79 | 36.10 | 2,166,669 | +0.38(+1.05%) |
Mar 16, 2007 | 35.58 | 35.91 | 35.41 | 35.73 | 5,044,466 | +0.32(+0.90%) |
Mar 15, 2007 | 35.22 | 35.56 | 35.13 | 35.41 | 3,161,916 | +0.11(+0.32%) |
Mar 14, 2007 | 36.33 | 36.12 | 34.52 | 35.29 | 4,941,305 | +0.11(+0.30%) |
Mar 13, 2007 | 36.33 | 36.14 | 35.19 | 35.19 | 3,908,143 | -1.14(-3.14%) |
Mar 12, 2007 | 36.53 | 36.81 | 36.09 | 36.33 | 2,803,812 | -0.34(-0.93%) |
Mar 09, 2007 | 36.72 | 36.73 | 36.42 | 36.67 | 1,715,687 | +0.33(+0.90%) |
Mar 08, 2007 | 36.33 | 36.69 | 36.15 | 36.34 | 2,360,444 | +0.18(+0.49%) |
Mar 07, 2007 | 36.40 | 36.57 | 36.15 | 36.17 | 2,790,283 | -0.52(-1.43%) |
Mar 06, 2007 | 36.24 | 36.78 | 36.15 | 36.69 | 3,403,894 | +0.45(+1.23%) |
Mar 05, 2007 | 35.69 | 36.51 | 35.65 | 36.24 | 3,000,974 | +0.35(+0.99%) |
Mar 02, 2007 | 36.34 | 36.61 | 35.89 | 35.89 | 3,486,620 | -0.45(-1.25%) |
Mar 01, 2007 | 35.73 | 36.39 | 34.80 | 36.34 | 3,788,698 | +0.33(+0.93%) |
Feb 28, 2007 | 36.36 | 36.44 | 35.80 | 36.01 | 4,267,093 | -0.31(-0.86%) |
Feb 27, 2007 | 37.71 | 38.55 | 35.90 | 36.32 | 3,010,134 | -1.21(-3.23%) |
Feb 26, 2007 | 37.64 | 37.79 | 37.29 | 37.54 | 3,465,695 | -0.07(-0.19%) |
Feb 23, 2007 | 38.13 | 38.14 | 37.52 | 37.61 | 2,228,393 | -0.53(-1.38%) |
Feb 22, 2007 | 38.02 | 38.33 | 37.81 | 38.13 | 2,117,903 | +0.00(+0.00%) |
Feb 21, 2007 | 37.61 | 38.18 | 37.60 | 38.13 | 4,625,761 | +0.28(+0.75%) |
Feb 20, 2007 | 37.49 | 37.95 | 37.44 | 37.85 | 3,574,279 | +0.43(+1.16%) |
Feb 16, 2007 | 37.20 | 37.54 | 37.01 | 37.42 | 3,134,294 | +0.01(+0.02%) |
Feb 15, 2007 | 37.50 | 37.56 | 37.28 | 37.41 | 3,640,798 | -0.18(-0.47%) |
Feb 14, 2007 | 37.59 | 37.73 | 37.44 | 37.59 | 3,127,908 | +0.18(+0.47%) |
Feb 13, 2007 | 37.47 | 37.54 | 37.33 | 37.41 | 4,956,181 | +0.07(+0.19%) |
Feb 12, 2007 | 37.22 | 37.71 | 37.20 | 37.34 | 3,394,584 | +0.09(+0.25%) |
Feb 09, 2007 | 37.72 | 37.95 | 37.02 | 37.25 | 3,962,261 | -0.48(-1.26%) |
Feb 08, 2007 | 37.51 | 37.75 | 37.40 | 37.72 | 3,101,880 | +0.31(+0.83%) |
Feb 07, 2007 | 37.44 | 37.59 | 37.37 | 37.41 | 2,531,252 | -0.03(-0.08%) |
Feb 06, 2007 | 37.57 | 37.68 | 37.37 | 37.44 | 3,684,205 | +0.06(+0.17%) |
Feb 05, 2007 | 37.09 | 37.54 | 36.95 | 37.37 | 3,497,895 | +0.17(+0.46%) |
Feb 02, 2007 | 37.03 | 37.32 | 36.86 | 37.20 | 3,099,484 | +0.31(+0.83%) |
Feb 01, 2007 | 36.54 | 37.02 | 36.39 | 36.90 | 5,878,211 | +0.82(+2.26%) |
Jan 31, 2007 | 36.67 | 36.88 | 36.08 | 36.08 | 4,113,197 | -0.53(-1.45%) |
Jan 30, 2007 | 36.24 | 36.65 | 36.17 | 36.61 | 3,079,754 | +0.44(+1.22%) |
Jan 29, 2007 | 36.05 | 36.26 | 35.96 | 36.17 | 3,470,413 | +0.23(+0.63%) |
Jan 26, 2007 | 35.94 | 36.04 | 35.69 | 35.95 | 4,252,296 | +0.01(+0.02%) |
Jan 25, 2007 | 36.32 | 36.50 | 35.90 | 35.94 | 3,465,903 | -0.49(-1.34%) |
Jan 24, 2007 | 36.76 | 36.90 | 36.31 | 36.43 | 4,749,217 | -0.33(-0.91%) |
Jan 23, 2007 | 36.71 | 37.14 | 36.68 | 36.76 | 3,426,302 | +0.06(+0.15%) |
Jan 22, 2007 | 36.45 | 36.80 | 36.45 | 36.71 | 3,492,257 | +0.26(+0.70%) |
Jan 19, 2007 | 36.49 | 36.55 | 36.24 | 36.45 | 3,234,073 | +0.06(+0.16%) |
Jan 18, 2007 | 36.26 | 36.57 | 36.20 | 36.39 | 3,507,055 | +0.23(+0.65%) |
Jan 17, 2007 | 36.22 | 36.39 | 36.15 | 36.16 | 3,845,147 | -0.06(-0.18%) |
Jan 16, 2007 | 36.31 | 36.48 | 36.20 | 36.22 | 3,879,957 | -0.01(-0.02%) |
Jan 12, 2007 | 36.37 | 36.48 | 36.20 | 36.23 | 4,021,451 | -0.10(-0.27%) |
Jan 11, 2007 | 36.75 | 36.75 | 36.33 | 36.33 | 3,982,414 | -0.25(-0.68%) |
Jan 10, 2007 | 36.74 | 36.92 | 36.54 | 36.58 | 2,395,677 | -0.24(-0.66%) |
Jan 09, 2007 | 37.02 | 37.18 | 36.72 | 36.82 | 1,859,577 | -0.09(-0.25%) |
Jan 08, 2007 | 37.15 | 37.19 | 36.81 | 36.91 | 3,439,972 | -0.28(-0.74%) |
Jan 05, 2007 | 37.72 | 37.73 | 37.14 | 37.19 | 2,966,023 | -0.49(-1.30%) |
Jan 04, 2007 | 38.00 | 38.05 | 37.61 | 37.68 | 2,914,724 | -0.32(-0.84%) |
Jan 03, 2007 | 38.10 | 38.77 | 37.83 | 38.00 | 4,837,862 | -0.10(-0.26%) |
Dec 29, 2006 | 38.34 | 38.48 | 38.03 | 38.10 | 2,447,821 | -0.33(-0.85%) |
Dec 28, 2006 | 38.96 | 39.03 | 38.32 | 38.42 | 1,818,708 | -0.06(-0.15%) |
Dec 27, 2006 | 38.65 | 38.68 | 38.23 | 38.48 | 1,682,287 | +0.15(+0.39%) |
Dec 26, 2006 | 38.02 | 38.38 | 37.93 | 38.33 | 3,949,013 | +0.33(+0.88%) |
Dec 22, 2006 | 38.44 | 38.44 | 38.00 | 38.00 | 2,941,501 | -0.35(-0.92%) |
Dec 21, 2006 | 38.32 | 38.72 | 38.20 | 38.35 | 2,207,112 | +0.15(+0.39%) |
Dec 20, 2006 | 38.24 | 38.49 | 38.20 | 38.20 | 1,615,345 | -0.04(-0.09%) |
Dec 19, 2006 | 38.30 | 38.30 | 37.93 | 38.24 | 2,386,376 | -0.06(-0.15%) |
Dec 18, 2006 | 38.17 | 38.44 | 37.93 | 38.30 | 3,198,276 | +0.29(+0.77%) |
Dec 15, 2006 | 37.56 | 38.09 | 37.51 | 38.00 | 4,192,541 | +0.50(+1.34%) |
Dec 14, 2006 | 37.00 | 37.55 | 37.00 | 37.50 | 1,701,876 | +0.42(+1.13%) |
Dec 13, 2006 | 37.34 | 37.37 | 37.05 | 37.08 | 2,480,376 | -0.10(-0.27%) |
Dec 12, 2006 | 37.22 | 37.34 | 36.94 | 37.18 | 4,999,227 | -0.18(-0.49%) |
Dec 11, 2006 | 37.12 | 37.53 | 37.10 | 37.37 | 3,226,181 | +0.24(+0.65%) |
Dec 08, 2006 | 36.68 | 37.15 | 36.67 | 37.12 | 2,297,589 | +0.54(+1.47%) |
Dec 07, 2006 | 36.90 | 37.04 | 36.52 | 36.59 | 2,614,260 | -0.31(-0.83%) |
Dec 06, 2006 | 36.66 | 37.04 | 36.66 | 36.89 | 2,147,639 | +0.06(+0.17%) |
Dec 05, 2006 | 36.37 | 36.88 | 36.22 | 36.83 | 4,383,925 | +0.31(+0.84%) |
Dec 04, 2006 | 36.33 | 36.66 | 36.33 | 36.52 | 3,017,181 | +0.16(+0.43%) |
Dec 01, 2006 | 36.42 | 36.72 | 36.16 | 36.37 | 3,831,759 | -0.40(-1.08%) |
Nov 30, 2006 | 36.85 | 37.06 | 36.52 | 36.76 | 4,522,882 | -0.17(-0.46%) |
Nov 29, 2006 | 36.76 | 36.97 | 36.54 | 36.93 | 3,736,772 | +0.33(+0.91%) |
Nov 28, 2006 | 36.31 | 36.61 | 36.17 | 36.60 | 5,289,121 | +0.29(+0.80%) |
Nov 27, 2006 | 36.29 | 36.36 | 36.12 | 36.31 | 4,314,446 | +0.03(+0.08%) |
Nov 24, 2006 | 36.12 | 36.39 | 36.06 | 36.28 | 2,741,661 | -0.14(-0.39%) |
Nov 22, 2006 | 36.81 | 36.97 | 36.24 | 36.42 | 7,984,558 | -0.40(-1.08%) |
Nov 21, 2006 | 36.98 | 37.21 | 36.69 | 36.82 | 2,888,370 | -0.27(-0.73%) |
Nov 20, 2006 | 36.51 | 37.15 | 36.43 | 37.09 | 3,076,653 | +0.11(+0.29%) |
Nov 17, 2006 | 36.65 | 37.00 | 36.63 | 36.98 | 4,429,586 | +0.22(+0.60%) |
Nov 16, 2006 | 37.00 | 37.01 | 36.54 | 36.76 | 5,839,173 | -0.06(-0.17%) |
Nov 15, 2006 | 37.11 | 37.19 | 36.73 | 36.83 | 4,558,256 | -0.25(-0.67%) |
Nov 14, 2006 | 37.17 | 37.36 | 36.71 | 37.08 | 4,717,648 | -0.13(-0.36%) |
Nov 13, 2006 | 37.55 | 37.65 | 37.18 | 37.21 | 2,785,632 | -0.33(-0.89%) |
Nov 10, 2006 | 37.38 | 37.61 | 37.26 | 37.54 | 3,838,805 | +0.16(+0.42%) |
Nov 09, 2006 | 37.36 | 37.46 | 37.17 | 37.39 | 4,247,363 | +0.16(+0.44%) |
Nov 08, 2006 | 37.18 | 37.67 | 37.08 | 37.22 | 4,727,654 | +0.04(+0.11%) |
Nov 07, 2006 | 36.54 | 37.30 | 36.53 | 37.18 | 4,911,709 | +0.59(+1.61%) |
Nov 06, 2006 | 36.35 | 36.82 | 36.35 | 36.59 | 3,370,352 | +0.31(+0.84%) |
Nov 03, 2006 | 36.39 | 36.55 | 36.29 | 36.29 | 3,333,851 | +0.08(+0.22%) |
Nov 02, 2006 | 36.12 | 36.29 | 36.03 | 36.21 | 3,266,909 | -0.11(-0.29%) |