Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.26 | 42.33 | 40.58 | 41.26 | 18,731,922 | -1.00(-2.37%) |
Oct 30, 2007 | 42.30 | 42.52 | 42.05 | 42.26 | 8,704,730 | +0.24(+0.58%) |
Oct 29, 2007 | 42.44 | 42.94 | 41.89 | 42.02 | 12,073,271 | -0.36(-0.86%) |
Oct 26, 2007 | 42.36 | 42.44 | 41.55 | 42.38 | 9,345,691 | +0.48(+1.16%) |
Oct 25, 2007 | 41.69 | 42.50 | 41.19 | 41.90 | 13,257,785 | +0.41(+0.99%) |
Oct 24, 2007 | 40.98 | 41.63 | 40.58 | 41.49 | 13,010,635 | +0.23(+0.55%) |
Oct 23, 2007 | 41.49 | 41.95 | 40.37 | 41.26 | 12,452,346 | -0.13(-0.31%) |
Oct 22, 2007 | 40.68 | 41.66 | 40.35 | 41.39 | 11,693,007 | +0.52(+1.28%) |
Oct 19, 2007 | 41.95 | 42.40 | 40.78 | 40.86 | 14,666,496 | -1.27(-3.02%) |
Oct 18, 2007 | 42.31 | 42.42 | 42.03 | 42.13 | 9,375,434 | -0.51(-1.20%) |
Oct 17, 2007 | 43.24 | 43.36 | 42.09 | 42.65 | 11,366,603 | -0.16(-0.38%) |
Oct 16, 2007 | 42.78 | 43.04 | 42.25 | 42.81 | 8,152,551 | +0.01(+0.02%) |
Oct 15, 2007 | 43.14 | 43.27 | 42.28 | 42.80 | 10,850,091 | -0.35(-0.81%) |
Oct 12, 2007 | 43.71 | 43.77 | 42.91 | 43.15 | 7,575,687 | -0.30(-0.70%) |
Oct 11, 2007 | 43.37 | 44.92 | 43.22 | 43.45 | 15,214,660 | -0.77(-1.75%) |
Oct 10, 2007 | 43.55 | 44.50 | 43.54 | 44.23 | 11,333,652 | +0.01(+0.03%) |
Oct 09, 2007 | 44.66 | 44.77 | 43.70 | 44.21 | 7,450,468 | -0.38(-0.84%) |
Oct 08, 2007 | 45.29 | 45.29 | 44.41 | 44.59 | 4,833,895 | -0.85(-1.86%) |
Oct 05, 2007 | 44.17 | 46.06 | 43.90 | 45.44 | 11,501,290 | +1.60(+3.65%) |
Oct 04, 2007 | 44.32 | 44.43 | 43.69 | 43.84 | 4,338,311 | -0.36(-0.81%) |
Oct 03, 2007 | 43.63 | 44.70 | 43.48 | 44.19 | 8,022,426 | +0.27(+0.61%) |
Oct 02, 2007 | 43.84 | 43.92 | 43.34 | 43.92 | 5,975,662 | +0.22(+0.51%) |
Oct 01, 2007 | 42.89 | 43.78 | 42.77 | 43.70 | 9,479,386 | +0.95(+2.23%) |
Sep 28, 2007 | 42.32 | 42.94 | 42.03 | 42.75 | 12,790,141 | +1.26(+3.03%) |
Sep 27, 2007 | 42.03 | 42.19 | 41.48 | 41.49 | 10,876,414 | -0.54(-1.30%) |
Sep 26, 2007 | 41.58 | 42.17 | 41.37 | 42.03 | 13,551,413 | +0.78(+1.89%) |
Sep 25, 2007 | 41.02 | 41.84 | 41.02 | 41.25 | 24,902,684 | -1.98(-4.59%) |
Sep 24, 2007 | 44.11 | 44.19 | 42.96 | 43.24 | 12,511,036 | -0.91(-2.06%) |
Sep 21, 2007 | 44.51 | 44.60 | 43.98 | 44.14 | 13,339,989 | +0.04(+0.09%) |
Sep 20, 2007 | 44.50 | 44.49 | 43.61 | 44.10 | 8,212,685 | -0.40(-0.89%) |
Sep 19, 2007 | 45.39 | 45.92 | 44.37 | 44.50 | 12,277,344 | -0.74(-1.63%) |
Sep 18, 2007 | 43.02 | 45.30 | 42.78 | 45.24 | 12,064,854 | +2.60(+6.10%) |
Sep 17, 2007 | 43.13 | 43.26 | 42.63 | 42.64 | 5,839,826 | -0.74(-1.71%) |
Sep 14, 2007 | 42.75 | 43.62 | 42.58 | 43.38 | 8,144,794 | +0.06(+0.14%) |
Sep 13, 2007 | 43.20 | 43.59 | 42.83 | 43.32 | 14,803,790 | +1.14(+2.71%) |
Sep 12, 2007 | 41.56 | 42.56 | 40.94 | 42.17 | 11,380,408 | +0.62(+1.49%) |
Sep 11, 2007 | 40.65 | 41.69 | 40.77 | 41.56 | 7,993,872 | +0.91(+2.23%) |
Sep 10, 2007 | 41.48 | 41.54 | 40.18 | 40.65 | 8,725,252 | -0.37(-0.90%) |
Sep 07, 2007 | 41.97 | 42.19 | 40.74 | 41.02 | 15,741,324 | -1.61(-3.77%) |
Sep 06, 2007 | 41.61 | 43.28 | 42.08 | 42.63 | 9,676,284 | +1.02(+2.44%) |
Sep 05, 2007 | 42.73 | 43.00 | 41.37 | 41.61 | 11,601,696 | -1.59(-3.67%) |
Sep 04, 2007 | 44.08 | 44.09 | 43.10 | 43.20 | 7,832,517 | -1.14(-2.56%) |
Aug 31, 2007 | 43.53 | 44.71 | 43.30 | 44.33 | 11,622,814 | +1.43(+3.32%) |
Aug 30, 2007 | 42.99 | 43.37 | 42.32 | 42.91 | 11,471,422 | -0.08(-0.19%) |
Aug 29, 2007 | 41.30 | 43.13 | 41.17 | 42.99 | 8,848,240 | +1.88(+4.58%) |
Aug 28, 2007 | 41.69 | 42.14 | 40.90 | 41.11 | 14,135,352 | -0.75(-1.80%) |
Aug 27, 2007 | 42.17 | 42.44 | 41.71 | 41.86 | 5,402,747 | -0.56(-1.33%) |
Aug 24, 2007 | 41.80 | 42.44 | 41.30 | 42.42 | 6,167,653 | +0.73(+1.74%) |
Aug 23, 2007 | 42.75 | 43.09 | 41.58 | 41.70 | 8,483,739 | -1.06(-2.47%) |
Aug 22, 2007 | 41.26 | 42.89 | 41.15 | 42.75 | 12,867,409 | +2.34(+5.79%) |
Aug 21, 2007 | 40.48 | 40.65 | 39.20 | 40.41 | 14,531,677 | +0.68(+1.71%) |
Aug 20, 2007 | 41.62 | 41.62 | 39.34 | 39.73 | 15,008,160 | -1.41(-3.42%) |
Aug 17, 2007 | 41.20 | 42.30 | 40.00 | 41.14 | 17,461,510 | +0.96(+2.39%) |
Aug 16, 2007 | 38.98 | 40.72 | 37.70 | 40.18 | 19,157,454 | +1.10(+2.82%) |
Aug 15, 2007 | 40.36 | 40.66 | 38.97 | 39.07 | 16,486,820 | -1.33(-3.30%) |
Aug 14, 2007 | 42.54 | 42.30 | 40.31 | 40.41 | 13,511,047 | -2.14(-5.03%) |
Aug 13, 2007 | 41.93 | 43.04 | 42.28 | 42.54 | 10,870,911 | +0.61(+1.46%) |
Aug 10, 2007 | 41.70 | 42.36 | 40.50 | 41.93 | 18,199,730 | -0.11(-0.26%) |
Aug 09, 2007 | 43.04 | 43.80 | 41.66 | 42.04 | 20,641,034 | -1.81(-4.13%) |
Aug 08, 2007 | 42.17 | 44.55 | 42.15 | 43.85 | 20,444,730 | +1.71(+4.07%) |
Aug 07, 2007 | 41.05 | 42.43 | 40.75 | 42.13 | 16,207,546 | +0.72(+1.74%) |
Aug 06, 2007 | 40.82 | 41.68 | 39.82 | 41.41 | 18,378,338 | +0.48(+1.18%) |
Aug 03, 2007 | 41.80 | 42.53 | 40.92 | 40.93 | 12,659,952 | -1.50(-3.53%) |
Aug 02, 2007 | 40.75 | 42.60 | 40.40 | 42.43 | 16,761,260 | +1.72(+4.23%) |
Aug 01, 2007 | 40.75 | 41.28 | 39.72 | 40.71 | 17,189,896 | -0.02(-0.05%) |
Jul 31, 2007 | 42.65 | 42.83 | 40.68 | 40.73 | 15,652,619 | -1.51(-3.58%) |
Jul 30, 2007 | 41.76 | 42.38 | 41.31 | 42.24 | 13,015,529 | +0.48(+1.16%) |
Jul 27, 2007 | 41.91 | 42.76 | 41.31 | 41.76 | 19,741,976 | -0.08(-0.19%) |
Jul 26, 2007 | 43.12 | 43.24 | 41.33 | 41.84 | 20,494,388 | -1.47(-3.40%) |
Jul 25, 2007 | 43.71 | 44.04 | 42.97 | 43.31 | 14,350,096 | -0.26(-0.60%) |
Jul 24, 2007 | 44.72 | 44.83 | 43.54 | 43.57 | 16,360,624 | -1.26(-2.80%) |
Jul 23, 2007 | 45.62 | 45.76 | 44.76 | 44.83 | 10,912,551 | -0.51(-1.13%) |
Jul 20, 2007 | 45.97 | 46.75 | 44.72 | 45.34 | 15,350,650 | -0.98(-2.12%) |
Jul 19, 2007 | 45.75 | 46.69 | 45.74 | 46.32 | 13,869,004 | +0.59(+1.28%) |
Jul 18, 2007 | 46.30 | 46.33 | 45.66 | 45.74 | 12,297,087 | -0.34(-0.73%) |
Jul 17, 2007 | 46.50 | 46.50 | 45.97 | 46.07 | 11,627,421 | -0.25(-0.54%) |
Jul 16, 2007 | 47.52 | 47.54 | 46.22 | 46.32 | 15,644,429 | -0.84(-1.78%) |
Jul 13, 2007 | 46.90 | 47.57 | 46.41 | 47.16 | 29,053,584 | +0.07(+0.14%) |
Jul 12, 2007 | 44.81 | 47.39 | 44.11 | 47.10 | 48,754,276 | +2.99(+6.77%) |
Jul 11, 2007 | 43.53 | 44.42 | 43.52 | 44.11 | 16,456,033 | +0.53(+1.22%) |
Jul 10, 2007 | 44.55 | 44.47 | 43.53 | 43.58 | 23,001,694 | -1.28(-2.86%) |
Jul 09, 2007 | 45.59 | 45.46 | 44.71 | 44.86 | 18,108,056 | -0.93(-2.03%) |
Jul 06, 2007 | 43.14 | 45.89 | 42.88 | 45.79 | 44,884,716 | +2.62(+6.06%) |
Jul 05, 2007 | 42.40 | 43.32 | 42.36 | 43.18 | 11,551,652 | +0.64(+1.50%) |
Jul 03, 2007 | 43.03 | 43.03 | 42.44 | 42.54 | 5,916,789 | -0.39(-0.91%) |
Jul 02, 2007 | 42.77 | 43.06 | 42.44 | 42.93 | 9,975,090 | +0.16(+0.38%) |
Jun 29, 2007 | 43.18 | 43.22 | 42.60 | 42.77 | 10,915,570 | +0.07(+0.16%) |
Jun 28, 2007 | 42.87 | 42.96 | 42.56 | 42.70 | 11,881,325 | -0.17(-0.39%) |
Jun 27, 2007 | 42.30 | 42.97 | 41.96 | 42.87 | 14,963,059 | +0.56(+1.34%) |
Jun 26, 2007 | 42.60 | 43.16 | 42.22 | 42.30 | 24,427,104 | -0.84(-1.95%) |
Jun 25, 2007 | 42.91 | 43.53 | 42.70 | 43.14 | 20,822,152 | -0.07(-0.17%) |
Jun 22, 2007 | 42.75 | 43.59 | 42.71 | 43.22 | 15,636,696 | -0.09(-0.20%) |
Jun 21, 2007 | 43.20 | 43.49 | 42.81 | 43.30 | 11,996,534 | +0.10(+0.23%) |
Jun 20, 2007 | 42.77 | 43.75 | 42.57 | 43.20 | 30,152,542 | +0.63(+1.48%) |
Jun 19, 2007 | 42.83 | 43.13 | 42.46 | 42.57 | 20,439,526 | -0.45(-1.05%) |
Jun 18, 2007 | 42.91 | 43.14 | 42.87 | 43.02 | 14,967,858 | +0.13(+0.30%) |
Jun 15, 2007 | 43.25 | 43.34 | 42.88 | 42.89 | 12,722,412 | -0.03(-0.08%) |
Jun 14, 2007 | 42.70 | 42.97 | 42.62 | 42.93 | 10,646,352 | +0.25(+0.58%) |
Jun 13, 2007 | 42.24 | 42.74 | 42.13 | 42.68 | 11,408,962 | +0.68(+1.62%) |
Jun 12, 2007 | 41.93 | 42.48 | 41.83 | 42.00 | 12,452,494 | -0.32(-0.76%) |
Jun 11, 2007 | 42.43 | 42.56 | 42.14 | 42.32 | 8,291,313 | -0.29(-0.68%) |
Jun 08, 2007 | 42.05 | 42.66 | 41.89 | 42.61 | 11,011,897 | +0.56(+1.34%) |
Jun 07, 2007 | 43.10 | 42.93 | 41.95 | 42.05 | 16,421,392 | -1.06(-2.45%) |
Jun 06, 2007 | 43.01 | 43.16 | 42.43 | 43.10 | 15,609,826 | +0.09(+0.22%) |
Jun 05, 2007 | 42.58 | 43.04 | 42.50 | 43.01 | 12,343,932 | +0.07(+0.17%) |
Jun 04, 2007 | 42.55 | 42.94 | 42.43 | 42.93 | 10,206,539 | +0.12(+0.28%) |
Jun 01, 2007 | 41.97 | 42.93 | 41.95 | 42.81 | 17,764,254 | +0.83(+1.99%) |
May 31, 2007 | 41.22 | 42.06 | 40.89 | 41.98 | 17,618,482 | +0.91(+2.21%) |
May 30, 2007 | 40.49 | 41.11 | 40.45 | 41.07 | 8,195,232 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.01 | 40.65 | 40.88 | 9,874,373 | +0.03(+0.07%) |
May 25, 2007 | 40.66 | 40.93 | 40.49 | 40.86 | 10,744,407 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.41 | 40.45 | 17,680,972 | +1.05(+2.66%) |
May 23, 2007 | 40.48 | 40.77 | 39.34 | 39.40 | 23,006,232 | +0.38(+0.96%) |
May 22, 2007 | 39.30 | 39.67 | 38.92 | 39.03 | 16,077,212 | -0.07(-0.17%) |
May 21, 2007 | 39.54 | 39.54 | 38.92 | 39.09 | 10,997,765 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.27 | 38.87 | 39.10 | 14,717,388 | +0.31(+0.80%) |
May 17, 2007 | 38.54 | 39.00 | 38.72 | 38.79 | 12,613,538 | +0.26(+0.66%) |
May 16, 2007 | 38.70 | 38.85 | 38.19 | 38.54 | 16,913,198 | -0.16(-0.42%) |
May 15, 2007 | 39.01 | 39.24 | 38.56 | 38.70 | 14,263,827 | -0.29(-0.74%) |
May 14, 2007 | 39.17 | 39.34 | 38.83 | 38.99 | 9,290,667 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.17 | 9,487,863 | -0.32(-0.80%) |
May 10, 2007 | 39.78 | 40.35 | 39.44 | 39.48 | 10,700,633 | -0.30(-0.74%) |
May 09, 2007 | 39.54 | 39.94 | 39.40 | 39.78 | 6,632,090 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.98 | 39.53 | 39.53 | 9,393,314 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.20 | 39.91 | 8,491,025 | +0.25(+0.63%) |
May 04, 2007 | 39.42 | 39.78 | 39.20 | 39.66 | 7,063,732 | +0.27(+0.68%) |
May 03, 2007 | 39.78 | 39.92 | 39.19 | 39.39 | 14,745,286 | -0.25(-0.63%) |
May 02, 2007 | 39.54 | 40.23 | 39.53 | 39.64 | 9,961,341 | -0.46(-1.16%) |
May 01, 2007 | 39.75 | 40.23 | 39.32 | 40.10 | 11,261,600 | +0.18(+0.45%) |
Apr 30, 2007 | 40.75 | 40.88 | 39.88 | 39.92 | 10,307,604 | -0.94(-2.30%) |
Apr 27, 2007 | 40.85 | 41.12 | 40.55 | 40.86 | 4,761,316 | -0.12(-0.30%) |
Apr 26, 2007 | 40.41 | 41.43 | 40.38 | 40.98 | 8,178,756 | +0.29(+0.71%) |
Apr 25, 2007 | 40.61 | 40.78 | 40.31 | 40.70 | 6,198,867 | +0.13(+0.31%) |
Apr 24, 2007 | 40.35 | 40.68 | 39.98 | 40.57 | 13,377,986 | -0.74(-1.79%) |
Apr 23, 2007 | 41.70 | 41.86 | 41.27 | 41.31 | 5,386,528 | -0.46(-1.11%) |
Apr 20, 2007 | 41.55 | 41.81 | 41.30 | 41.77 | 7,510,103 | +0.58(+1.40%) |
Apr 19, 2007 | 40.70 | 41.34 | 40.63 | 41.19 | 7,959,562 | +0.30(+0.74%) |
Apr 18, 2007 | 40.69 | 40.98 | 40.51 | 40.89 | 5,975,035 | +0.13(+0.33%) |
Apr 17, 2007 | 40.36 | 40.93 | 40.35 | 40.76 | 7,131,775 | +0.30(+0.73%) |
Apr 16, 2007 | 40.31 | 40.59 | 40.10 | 40.46 | 4,005,487 | +0.35(+0.87%) |
Apr 13, 2007 | 40.68 | 40.68 | 39.50 | 40.11 | 8,530,058 | -0.20(-0.50%) |
Apr 12, 2007 | 40.43 | 40.62 | 39.63 | 40.31 | 6,448,409 | +0.18(+0.45%) |
Apr 11, 2007 | 40.68 | 40.75 | 39.87 | 40.13 | 9,947,659 | -0.59(-1.45%) |
Apr 10, 2007 | 41.20 | 41.47 | 40.71 | 40.72 | 5,946,804 | -0.55(-1.34%) |
Apr 09, 2007 | 41.16 | 41.46 | 41.02 | 41.27 | 4,096,352 | +0.18(+0.44%) |
Apr 05, 2007 | 40.72 | 41.29 | 40.67 | 41.09 | 2,807,440 | +0.35(+0.86%) |
Apr 04, 2007 | 40.90 | 41.21 | 40.60 | 40.74 | 3,663,294 | -0.15(-0.38%) |
Apr 03, 2007 | 40.63 | 41.27 | 40.42 | 40.90 | 6,755,086 | +0.60(+1.48%) |
Apr 02, 2007 | 39.85 | 40.32 | 39.57 | 40.30 | 6,635,207 | +0.45(+1.13%) |
Mar 30, 2007 | 40.18 | 40.35 | 39.55 | 39.85 | 7,497,466 | -0.33(-0.82%) |
Mar 29, 2007 | 40.55 | 40.76 | 39.78 | 40.18 | 5,185,564 | -0.13(-0.33%) |
Mar 28, 2007 | 40.54 | 40.57 | 40.04 | 40.31 | 6,696,037 | -0.40(-0.97%) |
Mar 27, 2007 | 41.16 | 41.39 | 40.41 | 40.71 | 6,178,926 | -0.69(-1.66%) |
Mar 26, 2007 | 41.28 | 41.56 | 40.54 | 41.39 | 5,403,727 | +0.03(+0.08%) |
Mar 23, 2007 | 41.15 | 41.65 | 41.07 | 41.36 | 4,055,390 | +0.19(+0.46%) |
Mar 22, 2007 | 41.56 | 41.56 | 40.84 | 41.17 | 4,264,752 | -0.24(-0.58%) |
Mar 21, 2007 | 41.03 | 41.87 | 40.80 | 41.41 | 7,711,284 | +0.30(+0.74%) |
Mar 20, 2007 | 40.63 | 41.24 | 40.59 | 41.11 | 5,534,723 | +0.47(+1.16%) |
Mar 19, 2007 | 40.55 | 40.82 | 40.24 | 40.64 | 5,671,695 | +0.45(+1.12%) |
Mar 16, 2007 | 40.24 | 40.46 | 39.88 | 40.19 | 8,217,986 | +0.13(+0.32%) |
Mar 15, 2007 | 39.78 | 40.33 | 39.62 | 40.06 | 11,571,358 | +0.19(+0.47%) |
Mar 14, 2007 | 40.90 | 40.95 | 39.20 | 39.88 | 15,992,504 | -0.79(-1.93%) |
Mar 13, 2007 | 41.85 | 41.29 | 40.35 | 40.66 | 10,979,324 | -1.18(-2.83%) |
Mar 12, 2007 | 41.54 | 41.87 | 41.19 | 41.85 | 4,974,811 | +0.24(+0.57%) |
Mar 09, 2007 | 41.93 | 41.98 | 41.48 | 41.61 | 6,125,864 | +0.13(+0.31%) |
Mar 08, 2007 | 42.16 | 42.36 | 41.36 | 41.48 | 6,718,047 | +0.73(+1.80%) |
Mar 07, 2007 | 40.63 | 41.08 | 40.54 | 40.75 | 6,348,639 | -0.09(-0.21%) |
Mar 06, 2007 | 40.48 | 40.97 | 40.39 | 40.84 | 8,242,970 | +0.63(+1.57%) |
Mar 05, 2007 | 40.68 | 41.08 | 40.19 | 40.20 | 7,282,866 | -0.83(-2.03%) |
Mar 02, 2007 | 40.68 | 41.58 | 40.55 | 41.04 | 8,477,345 | +0.09(+0.21%) |
Mar 01, 2007 | 40.88 | 41.29 | 40.35 | 40.95 | 7,946,743 | -0.42(-1.02%) |
Feb 28, 2007 | 40.63 | 41.59 | 40.27 | 41.37 | 11,603,630 | +1.43(+3.59%) |
Feb 27, 2007 | 41.49 | 41.69 | 39.94 | 39.94 | 9,456,038 | -2.12(-5.04%) |
Feb 26, 2007 | 42.44 | 42.65 | 41.85 | 42.06 | 5,088,456 | -0.37(-0.87%) |
Feb 23, 2007 | 42.46 | 42.60 | 42.23 | 42.43 | 4,814,199 | -0.01(-0.03%) |
Feb 22, 2007 | 42.60 | 42.63 | 42.15 | 42.44 | 4,379,654 | -0.33(-0.77%) |
Feb 21, 2007 | 43.04 | 43.16 | 42.61 | 42.77 | 4,535,656 | -0.48(-1.10%) |
Feb 20, 2007 | 42.46 | 43.53 | 42.36 | 43.25 | 6,982,462 | +0.95(+2.24%) |
Feb 16, 2007 | 41.96 | 42.33 | 41.79 | 42.30 | 5,137,654 | +0.16(+0.38%) |
Feb 15, 2007 | 41.84 | 42.36 | 41.74 | 42.14 | 3,085,685 | +0.15(+0.37%) |
Feb 14, 2007 | 41.76 | 42.09 | 41.62 | 41.99 | 4,854,614 | +0.21(+0.50%) |
Feb 13, 2007 | 41.70 | 41.93 | 41.54 | 41.78 | 3,369,392 | +0.22(+0.53%) |
Feb 12, 2007 | 41.45 | 41.88 | 41.36 | 41.56 | 4,357,135 | +0.09(+0.21%) |
Feb 09, 2007 | 41.85 | 41.96 | 41.11 | 41.47 | 7,381,316 | -0.40(-0.95%) |
Feb 08, 2007 | 42.43 | 42.50 | 41.73 | 41.87 | 4,248,487 | -0.36(-0.86%) |
Feb 07, 2007 | 42.32 | 42.46 | 41.93 | 42.23 | 2,764,015 | +0.06(+0.14%) |
Feb 06, 2007 | 41.77 | 42.30 | 41.70 | 42.17 | 4,637,525 | +0.40(+0.95%) |
Feb 05, 2007 | 41.71 | 42.01 | 41.56 | 41.77 | 4,604,659 | +0.06(+0.15%) |
Feb 02, 2007 | 41.62 | 41.86 | 41.34 | 41.71 | 4,872,495 | +0.15(+0.37%) |
Feb 01, 2007 | 41.21 | 41.83 | 41.07 | 41.56 | 5,737,421 | +0.30(+0.72%) |
Jan 31, 2007 | 40.68 | 41.41 | 40.58 | 41.26 | 4,800,368 | +0.62(+1.52%) |
Jan 30, 2007 | 40.68 | 41.07 | 40.27 | 40.64 | 6,547,174 | +0.25(+0.62%) |
Jan 29, 2007 | 40.47 | 40.70 | 40.29 | 40.39 | 4,561,086 | -0.08(-0.20%) |
Jan 26, 2007 | 40.80 | 40.92 | 40.33 | 40.47 | 4,814,942 | -0.33(-0.81%) |
Jan 25, 2007 | 41.32 | 41.35 | 40.73 | 40.80 | 5,419,617 | -0.54(-1.30%) |
Jan 24, 2007 | 41.27 | 41.64 | 41.13 | 41.34 | 5,996,036 | +0.03(+0.08%) |
Jan 23, 2007 | 41.27 | 41.75 | 41.01 | 41.31 | 6,343,285 | -0.05(-0.11%) |
Jan 22, 2007 | 41.93 | 42.01 | 41.21 | 41.35 | 8,195,827 | -0.57(-1.36%) |
Jan 19, 2007 | 41.60 | 42.34 | 41.37 | 41.93 | 8,917,987 | +0.56(+1.37%) |
Jan 18, 2007 | 40.06 | 41.42 | 40.06 | 41.36 | 9,422,279 | +0.77(+1.91%) |
Jan 17, 2007 | 40.97 | 41.02 | 40.40 | 40.59 | 7,591,301 | -0.32(-0.79%) |
Jan 16, 2007 | 40.49 | 41.02 | 40.40 | 40.91 | 6,804,897 | +0.36(+0.88%) |
Jan 12, 2007 | 40.21 | 40.66 | 40.02 | 40.55 | 7,634,280 | +0.34(+0.84%) |
Jan 11, 2007 | 39.24 | 40.29 | 39.17 | 40.22 | 7,248,662 | +1.01(+2.57%) |
Jan 10, 2007 | 38.96 | 39.30 | 38.90 | 39.21 | 5,011,543 | +0.03(+0.09%) |
Jan 09, 2007 | 38.63 | 39.30 | 38.63 | 39.18 | 5,681,207 | +0.61(+1.59%) |
Jan 08, 2007 | 38.46 | 38.61 | 38.28 | 38.56 | 4,275,107 | +0.05(+0.14%) |
Jan 05, 2007 | 38.66 | 39.07 | 38.43 | 38.51 | 4,404,935 | -0.22(-0.56%) |
Jan 04, 2007 | 38.38 | 38.89 | 38.07 | 38.73 | 4,881,418 | +0.28(+0.72%) |
Jan 03, 2007 | 38.90 | 39.22 | 38.16 | 38.45 | 8,464,407 | +0.09(+0.23%) |
Dec 29, 2006 | 38.47 | 38.80 | 38.27 | 38.36 | 2,828,260 | -0.03(-0.09%) |
Dec 28, 2006 | 38.66 | 38.85 | 38.30 | 38.40 | 2,605,039 | -0.25(-0.64%) |
Dec 27, 2006 | 38.40 | 38.77 | 38.23 | 38.64 | 3,156,176 | +0.26(+0.67%) |
Dec 26, 2006 | 38.54 | 38.59 | 38.12 | 38.39 | 3,531,681 | -0.15(-0.40%) |
Dec 22, 2006 | 38.82 | 38.92 | 38.46 | 38.54 | 3,422,971 | -0.27(-0.69%) |
Dec 21, 2006 | 38.89 | 39.03 | 38.62 | 38.81 | 5,383,777 | -0.08(-0.21%) |
Dec 20, 2006 | 39.40 | 39.44 | 38.84 | 38.89 | 4,559,599 | -0.44(-1.11%) |
Dec 19, 2006 | 39.24 | 39.48 | 39.01 | 39.33 | 5,069,840 | -0.04(-0.10%) |
Dec 18, 2006 | 39.71 | 39.81 | 39.30 | 39.37 | 4,147,064 | -0.14(-0.36%) |
Dec 15, 2006 | 40.34 | 40.35 | 39.46 | 39.51 | 7,845,901 | -0.67(-1.66%) |
Dec 14, 2006 | 39.34 | 40.31 | 39.18 | 40.18 | 8,515,267 | +0.84(+2.14%) |
Dec 13, 2006 | 39.17 | 39.40 | 38.77 | 39.34 | 5,180,632 | +0.52(+1.35%) |
Dec 12, 2006 | 39.11 | 39.26 | 38.54 | 38.81 | 6,008,826 | -0.42(-1.06%) |
Dec 11, 2006 | 39.09 | 39.34 | 39.02 | 39.23 | 3,902,279 | +0.14(+0.36%) |
Dec 08, 2006 | 39.07 | 39.32 | 38.95 | 39.09 | 3,034,081 | +0.04(+0.10%) |
Dec 07, 2006 | 39.28 | 39.34 | 38.80 | 39.05 | 5,352,844 | -0.04(-0.10%) |
Dec 06, 2006 | 39.34 | 39.40 | 38.91 | 39.09 | 3,958,939 | -0.20(-0.51%) |
Dec 05, 2006 | 39.10 | 39.36 | 38.87 | 39.29 | 4,882,459 | +0.27(+0.69%) |
Dec 04, 2006 | 38.70 | 39.30 | 38.55 | 39.02 | 4,559,896 | +0.48(+1.26%) |
Dec 01, 2006 | 38.55 | 39.42 | 38.15 | 38.54 | 7,497,462 | -0.52(-1.34%) |
Nov 30, 2006 | 39.00 | 39.17 | 38.09 | 39.06 | 10,389,670 | +0.16(+0.41%) |
Nov 29, 2006 | 38.40 | 38.97 | 38.29 | 38.90 | 4,871,305 | +0.67(+1.74%) |
Nov 28, 2006 | 38.16 | 38.43 | 37.92 | 38.23 | 5,738,462 | -0.14(-0.37%) |
Nov 27, 2006 | 38.90 | 39.34 | 38.31 | 38.38 | 7,716,668 | -0.43(-1.11%) |
Nov 24, 2006 | 39.03 | 39.07 | 38.79 | 38.81 | 2,337,649 | -0.48(-1.22%) |
Nov 22, 2006 | 38.98 | 39.59 | 38.81 | 39.28 | 4,107,059 | +0.48(+1.23%) |
Nov 21, 2006 | 39.00 | 39.10 | 38.75 | 38.81 | 4,953,247 | -0.13(-0.33%) |
Nov 20, 2006 | 39.01 | 39.28 | 38.87 | 38.93 | 4,470,370 | -0.22(-0.55%) |
Nov 17, 2006 | 39.20 | 39.32 | 38.82 | 39.15 | 5,952,909 | -0.22(-0.56%) |
Nov 16, 2006 | 39.34 | 39.52 | 38.81 | 39.37 | 7,929,776 | +0.19(+0.48%) |
Nov 15, 2006 | 39.61 | 40.11 | 39.09 | 39.18 | 10,015,652 | -0.60(-1.50%) |
Nov 14, 2006 | 39.50 | 39.81 | 38.91 | 39.78 | 11,594,558 | +0.94(+2.42%) |
Nov 13, 2006 | 39.00 | 39.30 | 38.40 | 38.84 | 7,501,626 | -0.12(-0.31%) |
Nov 10, 2006 | 38.13 | 39.06 | 37.96 | 38.96 | 6,922,679 | +0.92(+2.42%) |
Nov 09, 2006 | 38.70 | 38.75 | 37.97 | 38.04 | 7,331,942 | -0.72(-1.86%) |
Nov 08, 2006 | 38.43 | 39.00 | 38.27 | 38.76 | 4,898,669 | +0.22(+0.56%) |
Nov 07, 2006 | 38.36 | 38.79 | 38.15 | 38.54 | 5,154,310 | +0.08(+0.21%) |
Nov 06, 2006 | 37.83 | 38.53 | 37.78 | 38.46 | 6,005,257 | +0.79(+2.09%) |
Nov 03, 2006 | 38.50 | 38.83 | 37.48 | 37.68 | 7,526,907 | -0.63(-1.63%) |
Nov 02, 2006 | 37.72 | 38.44 | 37.69 | 38.30 | 12,538,154 | -0.50(-1.28%) |