Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.75 | 43.34 | 42.30 | 42.65 | 1,360,766 | +0.35(+0.82%) |
Aug 30, 2007 | 42.16 | 42.79 | 41.57 | 42.30 | 1,569,337 | +0.10(+0.23%) |
Aug 29, 2007 | 41.62 | 42.29 | 40.96 | 42.20 | 1,823,177 | +0.87(+2.12%) |
Aug 28, 2007 | 42.55 | 42.68 | 41.31 | 41.33 | 2,130,723 | -1.57(-3.66%) |
Aug 27, 2007 | 42.68 | 43.16 | 42.59 | 42.90 | 1,103,273 | +0.06(+0.15%) |
Aug 24, 2007 | 42.25 | 42.87 | 41.79 | 42.84 | 1,599,602 | +0.49(+1.16%) |
Aug 23, 2007 | 43.49 | 43.78 | 41.77 | 42.34 | 3,146,670 | -1.19(-2.74%) |
Aug 22, 2007 | 43.58 | 44.15 | 42.68 | 43.54 | 1,418,966 | +0.21(+0.48%) |
Aug 21, 2007 | 42.98 | 43.55 | 42.55 | 43.33 | 1,847,002 | +0.15(+0.34%) |
Aug 20, 2007 | 45.17 | 45.41 | 42.68 | 43.18 | 2,458,904 | -1.82(-4.04%) |
Aug 17, 2007 | 45.63 | 47.01 | 43.92 | 45.00 | 3,390,522 | +1.01(+2.30%) |
Aug 16, 2007 | 41.95 | 44.20 | 40.75 | 43.99 | 3,712,754 | +2.00(+4.76%) |
Aug 15, 2007 | 42.14 | 43.14 | 41.60 | 41.99 | 2,245,333 | -0.32(-0.75%) |
Aug 14, 2007 | 44.41 | 44.54 | 42.15 | 42.31 | 2,826,495 | -2.09(-4.70%) |
Aug 13, 2007 | 44.17 | 45.64 | 43.81 | 44.40 | 2,777,135 | +0.33(+0.76%) |
Aug 10, 2007 | 44.36 | 45.56 | 42.95 | 44.06 | 2,720,075 | -0.70(-1.57%) |
Aug 09, 2007 | 45.91 | 46.40 | 43.79 | 44.76 | 3,754,922 | -2.23(-4.74%) |
Aug 08, 2007 | 45.85 | 47.65 | 45.48 | 46.99 | 3,201,577 | +1.33(+2.90%) |
Aug 07, 2007 | 44.67 | 46.25 | 44.15 | 45.67 | 3,533,021 | +0.37(+0.81%) |
Aug 06, 2007 | 43.06 | 45.34 | 42.32 | 45.30 | 3,715,333 | +2.42(+5.65%) |
Aug 03, 2007 | 43.31 | 44.54 | 42.85 | 42.88 | 2,794,268 | -1.58(-3.56%) |
Aug 02, 2007 | 43.86 | 44.89 | 43.54 | 44.46 | 2,472,378 | +0.88(+2.02%) |
Aug 01, 2007 | 43.30 | 43.86 | 42.22 | 43.58 | 3,106,446 | +0.24(+0.54%) |
Jul 31, 2007 | 44.44 | 44.83 | 43.34 | 43.34 | 3,051,498 | -1.05(-2.38%) |
Jul 30, 2007 | 42.97 | 44.70 | 42.42 | 44.40 | 3,478,197 | +1.25(+2.89%) |
Jul 27, 2007 | 42.92 | 43.79 | 42.45 | 43.15 | 2,810,980 | +0.05(+0.11%) |
Jul 26, 2007 | 43.57 | 43.99 | 42.45 | 43.10 | 3,059,137 | -0.74(-1.69%) |
Jul 25, 2007 | 44.03 | 44.60 | 43.04 | 43.84 | 2,351,290 | +0.06(+0.13%) |
Jul 24, 2007 | 45.08 | 45.11 | 43.70 | 43.79 | 1,708,932 | -1.58(-3.49%) |
Jul 23, 2007 | 45.44 | 46.04 | 45.16 | 45.37 | 1,768,657 | +0.28(+0.62%) |
Jul 20, 2007 | 45.82 | 46.01 | 44.68 | 45.09 | 3,078,741 | -0.95(-2.06%) |
Jul 19, 2007 | 46.49 | 47.05 | 45.76 | 46.04 | 2,240,553 | -0.67(-1.43%) |
Jul 18, 2007 | 46.74 | 47.15 | 45.92 | 46.71 | 2,502,747 | -0.40(-0.85%) |
Jul 17, 2007 | 47.05 | 47.48 | 46.84 | 47.11 | 1,839,891 | +0.53(+1.13%) |
Jul 16, 2007 | 45.80 | 46.76 | 45.79 | 46.58 | 1,782,210 | +0.61(+1.33%) |
Jul 13, 2007 | 46.17 | 46.70 | 45.94 | 45.97 | 1,875,012 | -0.43(-0.93%) |
Jul 12, 2007 | 45.04 | 46.45 | 44.75 | 46.40 | 2,473,519 | +1.65(+3.69%) |
Jul 11, 2007 | 44.83 | 45.13 | 44.43 | 44.75 | 2,433,614 | -0.12(-0.26%) |
Jul 10, 2007 | 45.19 | 45.51 | 44.83 | 44.87 | 2,729,982 | -0.48(-1.06%) |
Jul 09, 2007 | 45.06 | 45.73 | 44.95 | 45.35 | 2,189,625 | +0.29(+0.65%) |
Jul 06, 2007 | 44.73 | 45.13 | 44.63 | 45.06 | 886,894 | +0.18(+0.40%) |
Jul 05, 2007 | 45.03 | 45.30 | 44.74 | 44.88 | 972,354 | -0.23(-0.51%) |
Jul 03, 2007 | 44.96 | 45.31 | 44.96 | 45.10 | 478,872 | +0.16(+0.36%) |
Jul 02, 2007 | 44.92 | 45.28 | 44.81 | 44.95 | 1,238,553 | +0.37(+0.83%) |
Jun 29, 2007 | 45.02 | 45.22 | 44.24 | 44.58 | 1,646,217 | -0.39(-0.86%) |
Jun 28, 2007 | 44.24 | 45.28 | 44.08 | 44.97 | 2,312,596 | +0.78(+1.76%) |
Jun 27, 2007 | 44.06 | 44.24 | 43.62 | 44.19 | 2,186,907 | -0.18(-0.41%) |
Jun 26, 2007 | 44.63 | 44.85 | 44.20 | 44.37 | 1,853,917 | +0.03(+0.06%) |
Jun 25, 2007 | 44.55 | 45.07 | 44.07 | 44.34 | 1,416,130 | -0.15(-0.34%) |
Jun 22, 2007 | 45.33 | 45.33 | 44.34 | 44.49 | 2,222,697 | -0.74(-1.63%) |
Jun 21, 2007 | 45.02 | 45.25 | 44.59 | 45.23 | 1,597,636 | +0.12(+0.26%) |
Jun 20, 2007 | 45.77 | 45.90 | 45.11 | 45.11 | 1,283,439 | -0.53(-1.16%) |
Jun 19, 2007 | 45.13 | 45.69 | 45.13 | 45.64 | 1,271,045 | +0.28(+0.61%) |
Jun 18, 2007 | 45.33 | 45.44 | 45.07 | 45.36 | 987,726 | +0.00(+0.00%) |
Jun 15, 2007 | 45.33 | 45.45 | 45.14 | 45.36 | 1,979,631 | +0.36(+0.80%) |
Jun 14, 2007 | 45.10 | 45.20 | 44.80 | 45.00 | 1,332,148 | +0.01(+0.02%) |
Jun 13, 2007 | 43.86 | 44.99 | 43.86 | 44.99 | 1,885,096 | +1.14(+2.60%) |
Jun 12, 2007 | 44.47 | 44.54 | 43.85 | 43.86 | 1,475,825 | -0.69(-1.54%) |
Jun 11, 2007 | 44.22 | 44.76 | 44.01 | 44.54 | 890,273 | +0.32(+0.72%) |
Jun 08, 2007 | 43.27 | 44.26 | 43.27 | 44.22 | 1,848,058 | +0.82(+1.89%) |
Jun 07, 2007 | 44.18 | 44.35 | 43.40 | 43.40 | 2,143,923 | -0.90(-2.04%) |
Jun 06, 2007 | 44.17 | 44.42 | 44.06 | 44.31 | 2,128,766 | -0.12(-0.27%) |
Jun 05, 2007 | 45.16 | 45.19 | 44.37 | 44.42 | 1,917,745 | -0.80(-1.76%) |
Jun 04, 2007 | 45.00 | 45.32 | 45.00 | 45.22 | 1,017,140 | +0.09(+0.20%) |
Jun 01, 2007 | 45.13 | 45.36 | 44.93 | 45.13 | 1,853,436 | -0.03(-0.06%) |
May 31, 2007 | 45.04 | 45.45 | 45.04 | 45.16 | 1,697,178 | +0.04(+0.09%) |
May 30, 2007 | 44.68 | 45.18 | 44.47 | 45.12 | 1,408,246 | +0.36(+0.81%) |
May 29, 2007 | 44.80 | 45.09 | 44.65 | 44.76 | 1,238,583 | -0.03(-0.08%) |
May 25, 2007 | 44.40 | 44.87 | 44.17 | 44.79 | 1,729,463 | +0.53(+1.19%) |
May 24, 2007 | 44.65 | 45.02 | 44.08 | 44.27 | 2,219,120 | -0.34(-0.76%) |
May 23, 2007 | 44.42 | 45.05 | 44.42 | 44.60 | 1,783,892 | +0.05(+0.11%) |
May 22, 2007 | 44.24 | 44.74 | 44.24 | 44.56 | 1,685,794 | +0.10(+0.22%) |
May 21, 2007 | 44.41 | 44.68 | 44.17 | 44.46 | 1,423,366 | -0.07(-0.16%) |
May 18, 2007 | 44.74 | 44.74 | 44.43 | 44.53 | 1,565,383 | +0.10(+0.22%) |
May 17, 2007 | 44.65 | 44.83 | 44.42 | 44.43 | 1,307,598 | -0.22(-0.50%) |
May 16, 2007 | 44.55 | 44.99 | 44.15 | 44.65 | 1,470,194 | +0.44(+1.00%) |
May 15, 2007 | 44.41 | 44.72 | 44.21 | 44.21 | 1,600,227 | -0.26(-0.59%) |
May 14, 2007 | 45.13 | 45.17 | 44.26 | 44.47 | 1,175,737 | -0.51(-1.14%) |
May 11, 2007 | 44.89 | 45.00 | 44.54 | 44.99 | 1,321,042 | +0.42(+0.95%) |
May 10, 2007 | 45.10 | 45.29 | 44.56 | 44.56 | 1,816,020 | -0.59(-1.31%) |
May 09, 2007 | 44.47 | 45.28 | 44.38 | 45.15 | 2,068,414 | +0.67(+1.51%) |
May 08, 2007 | 44.49 | 44.49 | 44.13 | 44.48 | 1,198,457 | -0.01(-0.02%) |
May 07, 2007 | 44.45 | 44.70 | 44.32 | 44.49 | 1,251,154 | +0.24(+0.55%) |
May 04, 2007 | 44.20 | 44.33 | 43.97 | 44.24 | 691,855 | -0.06(-0.13%) |
May 03, 2007 | 44.21 | 44.31 | 43.92 | 44.30 | 827,333 | +0.29(+0.66%) |
May 02, 2007 | 44.04 | 44.23 | 43.56 | 44.01 | 1,153,011 | +0.27(+0.62%) |
May 01, 2007 | 43.67 | 43.92 | 43.20 | 43.74 | 1,827,737 | +0.06(+0.13%) |
Apr 30, 2007 | 44.42 | 44.51 | 43.68 | 43.68 | 1,767,950 | -0.81(-1.82%) |
Apr 27, 2007 | 44.43 | 44.63 | 44.25 | 44.49 | 1,149,685 | -0.22(-0.48%) |
Apr 26, 2007 | 44.93 | 45.07 | 44.55 | 44.71 | 1,869,980 | -0.30(-0.66%) |
Apr 25, 2007 | 44.49 | 45.06 | 44.38 | 45.01 | 1,558,058 | +0.62(+1.39%) |
Apr 24, 2007 | 44.63 | 44.63 | 44.08 | 44.39 | 1,147,741 | -0.19(-0.42%) |
Apr 23, 2007 | 44.87 | 44.95 | 44.40 | 44.58 | 1,064,309 | -0.25(-0.56%) |
Apr 20, 2007 | 44.65 | 44.91 | 44.06 | 44.83 | 1,842,651 | +0.46(+1.03%) |
Apr 19, 2007 | 44.49 | 44.81 | 44.28 | 44.37 | 2,027,244 | -0.49(-1.08%) |
Apr 18, 2007 | 44.60 | 45.10 | 44.56 | 44.85 | 2,091,893 | +0.25(+0.56%) |
Apr 17, 2007 | 43.76 | 45.00 | 43.76 | 44.60 | 3,290,332 | +1.20(+2.77%) |
Apr 16, 2007 | 42.57 | 43.58 | 42.52 | 43.40 | 2,245,841 | +0.94(+2.21%) |
Apr 13, 2007 | 41.88 | 42.49 | 41.79 | 42.47 | 1,018,735 | +0.55(+1.31%) |
Apr 12, 2007 | 41.79 | 41.94 | 41.63 | 41.92 | 1,497,058 | -0.01(-0.03%) |
Apr 11, 2007 | 42.08 | 42.13 | 41.59 | 41.93 | 1,375,651 | -0.05(-0.12%) |
Apr 10, 2007 | 42.16 | 42.35 | 41.93 | 41.98 | 876,152 | -0.23(-0.54%) |
Apr 09, 2007 | 42.45 | 42.45 | 41.90 | 42.21 | 1,004,885 | -0.15(-0.36%) |
Apr 05, 2007 | 41.76 | 42.38 | 41.76 | 42.36 | 804,501 | +0.49(+1.16%) |
Apr 04, 2007 | 42.18 | 42.18 | 41.77 | 41.88 | 1,161,495 | -0.24(-0.56%) |
Apr 03, 2007 | 41.60 | 42.29 | 41.60 | 42.11 | 1,337,781 | +0.51(+1.22%) |
Apr 02, 2007 | 41.81 | 41.81 | 41.20 | 41.61 | 1,150,260 | -0.12(-0.30%) |
Mar 30, 2007 | 41.86 | 42.05 | 41.36 | 41.73 | 1,446,994 | -0.17(-0.41%) |
Mar 29, 2007 | 41.84 | 42.04 | 41.54 | 41.91 | 1,294,355 | +0.42(+1.02%) |
Mar 28, 2007 | 41.71 | 41.86 | 41.42 | 41.48 | 1,813,305 | -0.37(-0.88%) |
Mar 27, 2007 | 42.27 | 42.38 | 41.82 | 41.85 | 858,455 | -0.60(-1.42%) |
Mar 26, 2007 | 42.35 | 42.52 | 41.83 | 42.45 | 1,409,916 | -0.12(-0.29%) |
Mar 23, 2007 | 42.68 | 43.00 | 42.47 | 42.58 | 1,396,673 | +0.24(+0.57%) |
Mar 22, 2007 | 42.38 | 42.66 | 42.17 | 42.34 | 1,889,125 | -0.22(-0.52%) |
Mar 21, 2007 | 40.89 | 42.61 | 40.88 | 42.56 | 2,201,462 | +1.52(+3.70%) |
Mar 20, 2007 | 40.62 | 41.05 | 40.58 | 41.04 | 1,251,636 | +0.37(+0.90%) |
Mar 19, 2007 | 40.12 | 40.75 | 40.12 | 40.67 | 1,271,443 | +0.53(+1.31%) |
Mar 16, 2007 | 40.41 | 40.70 | 40.08 | 40.14 | 2,056,478 | -0.12(-0.31%) |
Mar 15, 2007 | 39.91 | 40.70 | 39.91 | 40.27 | 1,395,087 | +0.13(+0.33%) |
Mar 14, 2007 | 39.65 | 40.27 | 39.22 | 40.14 | 2,455,023 | +0.71(+1.80%) |
Mar 13, 2007 | 40.91 | 40.80 | 39.37 | 39.43 | 1,895,017 | -1.48(-3.61%) |
Mar 12, 2007 | 40.98 | 41.39 | 40.69 | 40.91 | 1,043,888 | -0.31(-0.76%) |
Mar 09, 2007 | 41.33 | 41.45 | 41.00 | 41.22 | 921,224 | -0.01(-0.03%) |
Mar 08, 2007 | 41.16 | 41.75 | 41.08 | 41.23 | 976,037 | +0.31(+0.75%) |
Mar 07, 2007 | 40.77 | 41.36 | 40.77 | 40.93 | 1,329,395 | -0.56(-1.35%) |
Mar 06, 2007 | 40.73 | 41.55 | 40.60 | 41.49 | 1,795,235 | +0.89(+2.19%) |
Mar 05, 2007 | 41.18 | 41.37 | 40.57 | 40.60 | 1,538,995 | -0.69(-1.68%) |
Mar 02, 2007 | 41.63 | 41.68 | 41.25 | 41.30 | 1,399,108 | -0.40(-0.97%) |
Mar 01, 2007 | 41.57 | 41.93 | 40.89 | 41.70 | 1,999,964 | -0.15(-0.35%) |
Feb 28, 2007 | 41.61 | 42.24 | 41.44 | 41.84 | 1,235,032 | +0.27(+0.65%) |
Feb 27, 2007 | 42.99 | 43.22 | 41.47 | 41.57 | 1,707,561 | -1.71(-3.94%) |
Feb 26, 2007 | 43.52 | 43.76 | 43.00 | 43.28 | 887,127 | -0.31(-0.70%) |
Feb 23, 2007 | 43.97 | 43.99 | 43.40 | 43.58 | 1,018,796 | -0.24(-0.54%) |
Feb 22, 2007 | 43.70 | 43.99 | 43.61 | 43.82 | 1,209,274 | +0.08(+0.17%) |
Feb 21, 2007 | 43.96 | 43.97 | 43.55 | 43.74 | 935,637 | -0.22(-0.51%) |
Feb 20, 2007 | 43.81 | 44.06 | 43.45 | 43.97 | 716,041 | +0.19(+0.44%) |
Feb 16, 2007 | 43.85 | 43.97 | 43.68 | 43.77 | 1,020,787 | -0.01(-0.02%) |
Feb 15, 2007 | 43.49 | 43.86 | 43.49 | 43.78 | 824,803 | +0.26(+0.59%) |
Feb 14, 2007 | 43.11 | 43.72 | 43.09 | 43.52 | 895,049 | +0.38(+0.88%) |
Feb 13, 2007 | 43.20 | 43.26 | 42.95 | 43.14 | 861,091 | +0.11(+0.26%) |
Feb 12, 2007 | 42.96 | 43.20 | 42.88 | 43.03 | 662,691 | +0.05(+0.11%) |
Feb 09, 2007 | 43.28 | 43.32 | 42.87 | 42.98 | 1,155,195 | -0.31(-0.71%) |
Feb 08, 2007 | 43.24 | 43.35 | 43.08 | 43.29 | 812,680 | -0.01(-0.03%) |
Feb 07, 2007 | 43.23 | 43.34 | 43.02 | 43.30 | 790,599 | +0.10(+0.22%) |
Feb 06, 2007 | 43.17 | 43.60 | 43.08 | 43.20 | 1,456,658 | +0.19(+0.44%) |
Feb 05, 2007 | 43.07 | 43.43 | 43.00 | 43.02 | 2,369,808 | +0.92(+2.19%) |
Feb 02, 2007 | 42.31 | 42.47 | 42.07 | 42.09 | 1,836,730 | -0.26(-0.62%) |
Feb 01, 2007 | 42.13 | 42.71 | 42.06 | 42.36 | 1,045,279 | +0.20(+0.48%) |
Jan 31, 2007 | 42.00 | 42.23 | 41.59 | 42.16 | 1,237,923 | +0.19(+0.46%) |
Jan 30, 2007 | 41.79 | 41.98 | 41.63 | 41.96 | 703,157 | +0.17(+0.42%) |
Jan 29, 2007 | 41.56 | 41.84 | 41.48 | 41.79 | 1,189,838 | +0.13(+0.32%) |
Jan 26, 2007 | 41.79 | 42.00 | 41.57 | 41.66 | 1,241,722 | -0.12(-0.28%) |
Jan 25, 2007 | 42.13 | 42.19 | 41.75 | 41.77 | 1,406,396 | -0.52(-1.23%) |
Jan 24, 2007 | 41.82 | 42.31 | 41.80 | 42.29 | 993,706 | +0.40(+0.96%) |
Jan 23, 2007 | 42.07 | 42.16 | 41.75 | 41.89 | 825,796 | -0.17(-0.40%) |
Jan 22, 2007 | 41.88 | 42.21 | 41.88 | 42.06 | 1,441,254 | +0.03(+0.07%) |
Jan 19, 2007 | 42.18 | 42.19 | 41.88 | 42.03 | 1,780,737 | -0.01(-0.03%) |
Jan 18, 2007 | 41.91 | 42.22 | 41.79 | 42.04 | 2,870,170 | +0.29(+0.70%) |
Jan 17, 2007 | 42.03 | 42.43 | 40.71 | 41.75 | 8,558,993 | -1.50(-3.47%) |
Jan 16, 2007 | 42.85 | 43.50 | 42.75 | 43.25 | 3,456,766 | +0.53(+1.23%) |
Jan 12, 2007 | 42.50 | 42.77 | 42.48 | 42.72 | 1,461,814 | +0.03(+0.07%) |
Jan 11, 2007 | 42.54 | 42.80 | 42.50 | 42.70 | 1,243,048 | +0.15(+0.36%) |
Jan 10, 2007 | 42.13 | 42.66 | 42.10 | 42.54 | 1,699,405 | +0.20(+0.48%) |
Jan 09, 2007 | 42.16 | 42.52 | 42.11 | 42.34 | 2,284,296 | +0.35(+0.83%) |
Jan 08, 2007 | 41.34 | 42.07 | 41.14 | 42.00 | 2,012,349 | +0.38(+0.92%) |
Jan 05, 2007 | 42.52 | 42.57 | 41.60 | 41.61 | 2,462,921 | -0.56(-1.32%) |
Jan 04, 2007 | 42.41 | 42.45 | 41.90 | 42.17 | 2,081,547 | -0.37(-0.88%) |
Jan 03, 2007 | 42.20 | 42.81 | 42.17 | 42.54 | 1,540,239 | +0.43(+1.02%) |
Dec 29, 2006 | 42.38 | 42.42 | 42.02 | 42.11 | 648,786 | -0.26(-0.62%) |
Dec 28, 2006 | 42.46 | 42.61 | 42.25 | 42.38 | 588,848 | -0.15(-0.36%) |
Dec 27, 2006 | 42.43 | 42.54 | 42.22 | 42.53 | 840,596 | +0.19(+0.44%) |
Dec 26, 2006 | 42.30 | 42.45 | 42.00 | 42.34 | 977,085 | +0.25(+0.59%) |
Dec 22, 2006 | 42.31 | 42.32 | 41.73 | 42.09 | 1,757,821 | -0.17(-0.41%) |
Dec 21, 2006 | 41.95 | 42.38 | 41.69 | 42.27 | 2,599,812 | +0.39(+0.93%) |
Dec 20, 2006 | 41.55 | 41.98 | 41.34 | 41.88 | 1,893,042 | +0.39(+0.94%) |
Dec 19, 2006 | 41.10 | 41.57 | 40.99 | 41.49 | 2,512,207 | +0.31(+0.76%) |
Dec 18, 2006 | 41.18 | 41.30 | 40.95 | 41.18 | 1,330,440 | +0.00(+0.00%) |
Dec 15, 2006 | 40.94 | 41.29 | 40.89 | 41.18 | 2,299,654 | +0.89(+2.20%) |
Dec 14, 2006 | 40.16 | 40.43 | 40.03 | 40.29 | 1,053,660 | +0.12(+0.29%) |
Dec 13, 2006 | 40.10 | 40.33 | 40.07 | 40.17 | 992,603 | +0.08(+0.19%) |
Dec 12, 2006 | 39.71 | 40.19 | 39.69 | 40.09 | 1,354,633 | +0.33(+0.84%) |
Dec 11, 2006 | 39.65 | 39.96 | 39.44 | 39.76 | 1,155,255 | -0.03(-0.07%) |
Dec 08, 2006 | 39.87 | 39.98 | 39.55 | 39.79 | 945,763 | -0.18(-0.45%) |
Dec 07, 2006 | 39.87 | 40.25 | 39.82 | 39.97 | 1,932,268 | +0.15(+0.38%) |
Dec 06, 2006 | 40.14 | 40.21 | 39.75 | 39.82 | 1,035,041 | -0.40(-1.00%) |
Dec 05, 2006 | 40.62 | 40.65 | 40.16 | 40.22 | 1,884,304 | -0.30(-0.74%) |
Dec 04, 2006 | 39.87 | 40.65 | 39.86 | 40.52 | 3,471,193 | +1.33(+3.40%) |
Dec 01, 2006 | 39.58 | 39.78 | 38.86 | 39.19 | 1,640,134 | -0.34(-0.86%) |
Nov 30, 2006 | 39.59 | 39.69 | 39.19 | 39.53 | 1,018,421 | -0.03(-0.07%) |
Nov 29, 2006 | 39.23 | 39.66 | 39.22 | 39.55 | 1,593,911 | +0.34(+0.87%) |
Nov 28, 2006 | 39.16 | 39.50 | 39.01 | 39.21 | 1,355,753 | +0.10(+0.27%) |
Nov 27, 2006 | 39.56 | 39.73 | 39.11 | 39.11 | 1,695,398 | -0.61(-1.54%) |
Nov 24, 2006 | 39.98 | 39.98 | 39.69 | 39.72 | 802,982 | -0.39(-0.97%) |
Nov 22, 2006 | 40.05 | 40.27 | 40.02 | 40.11 | 1,494,539 | +0.01(+0.02%) |
Nov 21, 2006 | 40.36 | 40.39 | 40.02 | 40.10 | 856,867 | -0.26(-0.64%) |
Nov 20, 2006 | 40.30 | 40.43 | 40.21 | 40.36 | 1,593,192 | +0.13(+0.33%) |
Nov 17, 2006 | 40.33 | 40.54 | 40.16 | 40.23 | 1,720,161 | -0.15(-0.36%) |
Nov 16, 2006 | 40.52 | 40.56 | 40.37 | 40.37 | 1,463,838 | +0.06(+0.14%) |
Nov 15, 2006 | 40.49 | 40.64 | 40.29 | 40.32 | 1,584,988 | -0.13(-0.33%) |
Nov 14, 2006 | 40.63 | 40.73 | 40.28 | 40.45 | 1,725,790 | -0.22(-0.53%) |
Nov 13, 2006 | 40.56 | 40.96 | 40.39 | 40.66 | 697,499 | +0.04(+0.10%) |
Nov 10, 2006 | 40.40 | 40.73 | 40.33 | 40.62 | 917,507 | +0.19(+0.48%) |
Nov 09, 2006 | 40.75 | 40.82 | 40.39 | 40.43 | 1,330,399 | -0.37(-0.90%) |
Nov 08, 2006 | 40.81 | 40.96 | 40.58 | 40.80 | 712,121 | +0.05(+0.12%) |
Nov 07, 2006 | 40.66 | 40.96 | 40.52 | 40.75 | 1,167,928 | +0.13(+0.32%) |
Nov 06, 2006 | 40.18 | 40.65 | 40.18 | 40.62 | 883,741 | +0.46(+1.14%) |
Nov 03, 2006 | 40.23 | 40.54 | 40.01 | 40.16 | 1,154,339 | +0.13(+0.33%) |
Nov 02, 2006 | 40.21 | 40.25 | 39.75 | 40.03 | 1,304,242 | -0.23(-0.57%) |
Nov 01, 2006 | 40.89 | 40.92 | 40.15 | 40.25 | 1,489,293 | -0.49(-1.21%) |
Oct 31, 2006 | 41.02 | 41.20 | 40.69 | 40.75 | 1,611,022 | -0.01(-0.02%) |
Oct 30, 2006 | 40.51 | 40.82 | 40.42 | 40.75 | 1,408,308 | +0.44(+1.08%) |
Oct 27, 2006 | 40.20 | 40.46 | 40.16 | 40.32 | 1,127,799 | +0.02(+0.05%) |
Oct 26, 2006 | 39.76 | 40.35 | 39.75 | 40.30 | 1,196,206 | +0.47(+1.18%) |
Oct 25, 2006 | 39.87 | 39.93 | 39.48 | 39.82 | 1,390,349 | +0.04(+0.10%) |
Oct 24, 2006 | 39.92 | 40.03 | 39.48 | 39.78 | 1,353,277 | -0.33(-0.83%) |
Oct 23, 2006 | 39.55 | 40.19 | 39.44 | 40.12 | 2,730,311 | +0.49(+1.23%) |
Oct 20, 2006 | 40.16 | 40.16 | 39.20 | 39.63 | 2,434,427 | -0.17(-0.42%) |
Oct 19, 2006 | 41.05 | 41.11 | 39.56 | 39.80 | 2,912,554 | -1.46(-3.53%) |
Oct 18, 2006 | 41.22 | 41.67 | 40.86 | 41.25 | 2,961,396 | -0.76(-1.80%) |
Oct 17, 2006 | 41.84 | 42.19 | 41.36 | 42.01 | 1,374,729 | +0.00(+0.00%) |
Oct 16, 2006 | 41.69 | 42.02 | 41.47 | 42.01 | 1,045,558 | +0.53(+1.27%) |
Oct 13, 2006 | 41.63 | 41.84 | 41.48 | 41.48 | 1,191,636 | -0.24(-0.57%) |
Oct 12, 2006 | 41.81 | 41.95 | 41.63 | 41.72 | 719,682 | +0.08(+0.20%) |
Oct 11, 2006 | 41.81 | 41.84 | 41.47 | 41.63 | 891,423 | -0.30(-0.71%) |
Oct 10, 2006 | 41.72 | 42.02 | 41.70 | 41.93 | 893,859 | +0.33(+0.80%) |
Oct 09, 2006 | 41.63 | 41.70 | 41.42 | 41.60 | 905,189 | -0.03(-0.08%) |
Oct 06, 2006 | 41.63 | 41.71 | 41.21 | 41.63 | 931,159 | +0.00(+0.00%) |
Oct 05, 2006 | 41.73 | 41.73 | 41.50 | 41.63 | 901,436 | -0.10(-0.25%) |
Oct 04, 2006 | 41.25 | 41.78 | 41.23 | 41.74 | 1,574,055 | +0.40(+0.96%) |
Oct 03, 2006 | 40.46 | 41.34 | 40.43 | 41.34 | 2,105,083 | +0.99(+2.46%) |
Oct 02, 2006 | 40.52 | 40.60 | 39.97 | 40.35 | 1,165,629 | -0.19(-0.48%) |
Sep 29, 2006 | 40.50 | 40.65 | 40.32 | 40.55 | 1,094,071 | -0.06(-0.15%) |
Sep 28, 2006 | 40.64 | 40.80 | 40.50 | 40.61 | 873,384 | +0.08(+0.21%) |
Sep 27, 2006 | 40.39 | 40.77 | 40.18 | 40.52 | 1,518,647 | +0.18(+0.45%) |
Sep 26, 2006 | 40.10 | 40.46 | 39.82 | 40.34 | 1,637,562 | +0.16(+0.40%) |
Sep 25, 2006 | 39.76 | 40.31 | 39.48 | 40.18 | 1,460,777 | +0.47(+1.19%) |
Sep 22, 2006 | 39.91 | 40.00 | 39.53 | 39.71 | 951,667 | -0.26(-0.64%) |
Sep 21, 2006 | 40.34 | 40.59 | 39.71 | 39.97 | 1,774,444 | -0.18(-0.45%) |
Sep 20, 2006 | 40.03 | 40.35 | 39.87 | 40.15 | 1,724,094 | +0.33(+0.82%) |
Sep 19, 2006 | 39.71 | 39.93 | 39.60 | 39.82 | 1,489,313 | +0.26(+0.67%) |
Sep 18, 2006 | 39.69 | 39.87 | 39.19 | 39.56 | 1,546,620 | -0.20(-0.51%) |
Sep 15, 2006 | 39.67 | 40.21 | 39.40 | 39.76 | 2,804,275 | +0.31(+0.77%) |
Sep 14, 2006 | 39.28 | 39.50 | 39.09 | 39.46 | 1,073,108 | -0.08(-0.19%) |
Sep 13, 2006 | 39.29 | 39.62 | 39.18 | 39.53 | 1,373,065 | +0.12(+0.32%) |
Sep 12, 2006 | 39.07 | 39.42 | 38.82 | 39.41 | 1,521,562 | +0.37(+0.96%) |
Sep 11, 2006 | 38.96 | 39.17 | 38.88 | 39.03 | 996,408 | -0.17(-0.43%) |
Sep 08, 2006 | 38.80 | 39.21 | 38.62 | 39.20 | 1,779,792 | +0.56(+1.45%) |
Sep 07, 2006 | 38.65 | 39.04 | 38.57 | 38.64 | 884,255 | -0.22(-0.57%) |
Sep 06, 2006 | 39.38 | 39.38 | 38.73 | 38.86 | 968,506 | -0.36(-0.92%) |
Sep 05, 2006 | 39.10 | 39.38 | 38.98 | 39.22 | 1,578,286 | +0.26(+0.68%) |