Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.36 | 48.54 | 47.92 | 48.06 | 483,600 | -0.29(-0.60%) |
Sep 27, 2007 | 48.36 | 48.89 | 48.00 | 48.35 | 767,500 | +1.22(+2.59%) |
Sep 26, 2007 | 47.80 | 47.80 | 46.97 | 47.13 | 561,700 | +1.17(+2.55%) |
Sep 25, 2007 | 46.41 | 46.46 | 45.54 | 45.96 | 845,600 | -0.64(-1.37%) |
Sep 24, 2007 | 47.11 | 47.18 | 46.56 | 46.60 | 324,900 | -0.05(-0.11%) |
Sep 21, 2007 | 46.95 | 47.06 | 46.46 | 46.65 | 434,600 | +0.00(+0.00%) |
Sep 20, 2007 | 47.20 | 47.24 | 46.30 | 46.65 | 763,100 | -0.87(-1.83%) |
Sep 19, 2007 | 47.35 | 47.96 | 47.34 | 47.52 | 585,600 | +0.21(+0.44%) |
Sep 18, 2007 | 46.30 | 47.43 | 46.06 | 47.31 | 978,000 | +0.61(+1.31%) |
Sep 17, 2007 | 46.65 | 46.92 | 46.49 | 46.70 | 360,100 | -0.28(-0.60%) |
Sep 14, 2007 | 46.88 | 47.12 | 46.81 | 46.98 | 458,000 | -0.07(-0.15%) |
Sep 13, 2007 | 46.69 | 47.63 | 46.45 | 47.05 | 1,038,612 | -0.14(-0.30%) |
Sep 12, 2007 | 47.00 | 47.28 | 46.39 | 47.19 | 449,400 | -0.44(-0.92%) |
Sep 11, 2007 | 47.36 | 47.75 | 47.15 | 47.63 | 614,900 | +0.90(+1.93%) |
Sep 10, 2007 | 47.05 | 47.05 | 46.21 | 46.73 | 667,600 | -0.58(-1.23%) |
Sep 07, 2007 | 48.50 | 48.59 | 46.68 | 47.31 | 3,320,100 | -1.99(-4.04%) |
Sep 06, 2007 | 49.80 | 49.90 | 49.03 | 49.30 | 1,102,900 | -0.33(-0.66%) |
Sep 05, 2007 | 49.47 | 49.77 | 49.22 | 49.63 | 1,070,100 | +0.56(+1.14%) |
Sep 04, 2007 | 48.35 | 49.41 | 48.30 | 49.07 | 899,712 | +1.29(+2.70%) |
Aug 31, 2007 | 47.75 | 48.10 | 47.34 | 47.78 | 877,300 | +1.87(+4.07%) |
Aug 30, 2007 | 45.48 | 46.30 | 45.48 | 45.91 | 391,300 | -0.20(-0.43%) |
Aug 29, 2007 | 45.51 | 46.15 | 45.43 | 46.11 | 835,500 | +0.69(+1.52%) |
Aug 28, 2007 | 46.20 | 46.46 | 45.30 | 45.42 | 558,600 | -0.88(-1.90%) |
Aug 27, 2007 | 46.60 | 46.60 | 46.22 | 46.30 | 669,040 | -1.10(-2.32%) |
Aug 24, 2007 | 46.82 | 47.54 | 46.54 | 47.40 | 370,600 | +0.50(+1.07%) |
Aug 23, 2007 | 47.00 | 47.18 | 46.66 | 46.90 | 540,000 | +0.24(+0.51%) |
Aug 22, 2007 | 46.36 | 46.87 | 46.23 | 46.66 | 487,800 | +0.33(+0.71%) |
Aug 21, 2007 | 45.80 | 46.33 | 45.61 | 46.33 | 929,800 | +0.54(+1.18%) |
Aug 20, 2007 | 45.42 | 46.01 | 45.30 | 45.79 | 1,419,100 | -0.78(-1.67%) |
Aug 17, 2007 | 46.60 | 47.18 | 45.47 | 46.57 | 1,431,170 | -0.17(-0.36%) |
Aug 16, 2007 | 46.32 | 46.87 | 43.86 | 46.74 | 3,455,366 | +0.28(+0.60%) |
Aug 15, 2007 | 47.61 | 47.58 | 46.38 | 46.46 | 1,282,872 | -0.64(-1.36%) |
Aug 14, 2007 | 47.97 | 48.03 | 47.05 | 47.10 | 1,011,173 | -1.30(-2.69%) |
Aug 13, 2007 | 48.56 | 48.72 | 48.23 | 48.40 | 799,000 | +0.40(+0.83%) |
Aug 10, 2007 | 48.54 | 48.55 | 46.43 | 48.00 | 2,757,000 | -0.90(-1.84%) |
Aug 09, 2007 | 49.66 | 49.94 | 48.67 | 48.90 | 2,085,691 | -0.56(-1.13%) |
Aug 08, 2007 | 49.90 | 50.72 | 48.91 | 49.46 | 2,444,300 | -1.17(-2.31%) |
Aug 07, 2007 | 50.84 | 50.95 | 49.92 | 50.63 | 796,900 | -0.07(-0.14%) |
Aug 06, 2007 | 50.28 | 50.74 | 49.74 | 50.70 | 972,700 | +0.66(+1.32%) |
Aug 03, 2007 | 50.12 | 51.36 | 49.75 | 50.04 | 1,667,900 | -1.32(-2.57%) |
Aug 02, 2007 | 51.27 | 51.58 | 50.76 | 51.36 | 1,122,400 | -0.67(-1.29%) |
Aug 01, 2007 | 51.84 | 52.42 | 51.35 | 52.03 | 940,200 | -0.71(-1.35%) |
Jul 31, 2007 | 53.40 | 53.59 | 52.66 | 52.74 | 1,020,384 | -1.02(-1.90%) |
Jul 30, 2007 | 53.49 | 54.12 | 52.96 | 53.76 | 1,197,387 | +0.72(+1.36%) |
Jul 27, 2007 | 53.87 | 53.94 | 51.42 | 53.04 | 2,282,700 | +1.68(+3.27%) |
Jul 26, 2007 | 52.49 | 52.59 | 50.42 | 51.36 | 2,043,600 | -0.95(-1.82%) |
Jul 25, 2007 | 52.10 | 52.74 | 51.78 | 52.31 | 1,024,250 | +0.65(+1.26%) |
Jul 24, 2007 | 51.96 | 51.96 | 51.31 | 51.66 | 901,500 | +0.59(+1.16%) |
Jul 23, 2007 | 51.15 | 51.56 | 51.05 | 51.07 | 443,051 | -0.11(-0.21%) |
Jul 20, 2007 | 51.47 | 51.63 | 50.79 | 51.18 | 547,000 | -1.03(-1.97%) |
Jul 19, 2007 | 52.32 | 52.35 | 51.93 | 52.21 | 486,900 | +0.67(+1.30%) |
Jul 18, 2007 | 51.80 | 51.85 | 50.76 | 51.54 | 1,212,700 | -0.38(-0.73%) |
Jul 17, 2007 | 51.91 | 52.05 | 51.61 | 51.92 | 521,700 | -0.55(-1.05%) |
Jul 16, 2007 | 52.65 | 52.75 | 52.30 | 52.47 | 522,700 | -0.28(-0.53%) |
Jul 13, 2007 | 52.41 | 52.88 | 52.35 | 52.75 | 536,900 | -0.04(-0.08%) |
Jul 12, 2007 | 52.18 | 52.87 | 52.09 | 52.79 | 564,700 | +0.71(+1.36%) |
Jul 11, 2007 | 51.82 | 52.10 | 51.63 | 52.08 | 496,100 | -0.05(-0.10%) |
Jul 10, 2007 | 52.44 | 52.61 | 52.10 | 52.13 | 670,830 | -0.91(-1.72%) |
Jul 09, 2007 | 52.99 | 53.11 | 52.75 | 53.04 | 567,945 | -0.10(-0.19%) |
Jul 06, 2007 | 53.20 | 53.27 | 52.84 | 53.14 | 745,800 | +0.77(+1.47%) |
Jul 05, 2007 | 52.50 | 52.67 | 52.05 | 52.37 | 953,500 | +1.70(+3.36%) |
Jul 03, 2007 | 50.76 | 50.81 | 50.32 | 50.67 | 816,100 | -0.90(-1.75%) |
Jul 02, 2007 | 51.40 | 52.60 | 51.28 | 51.57 | 1,261,100 | +0.20(+0.39%) |
Jun 29, 2007 | 51.20 | 51.70 | 51.10 | 51.37 | 2,013,300 | +0.89(+1.76%) |
Jun 28, 2007 | 50.67 | 50.87 | 50.44 | 50.48 | 1,419,600 | -0.68(-1.33%) |
Jun 27, 2007 | 50.96 | 51.42 | 50.88 | 51.16 | 2,626,100 | -0.14(-0.27%) |
Jun 26, 2007 | 51.96 | 52.00 | 51.21 | 51.30 | 686,700 | -0.68(-1.31%) |
Jun 25, 2007 | 52.29 | 52.55 | 51.83 | 51.98 | 520,500 | -0.43(-0.82%) |
Jun 22, 2007 | 52.60 | 53.10 | 52.35 | 52.41 | 899,200 | -0.69(-1.30%) |
Jun 21, 2007 | 52.88 | 53.26 | 52.50 | 53.10 | 844,800 | -0.08(-0.15%) |
Jun 20, 2007 | 53.70 | 53.78 | 52.98 | 53.18 | 525,700 | -1.00(-1.85%) |
Jun 19, 2007 | 54.15 | 54.35 | 53.94 | 54.18 | 726,100 | +0.03(+0.06%) |
Jun 18, 2007 | 54.41 | 54.44 | 53.75 | 54.15 | 967,300 | -0.38(-0.70%) |
Jun 15, 2007 | 54.90 | 55.12 | 54.42 | 54.53 | 820,400 | +0.03(+0.06%) |
Jun 14, 2007 | 54.30 | 54.69 | 54.21 | 54.50 | 452,100 | -0.60(-1.09%) |
Jun 13, 2007 | 54.39 | 55.13 | 54.39 | 55.10 | 738,100 | +1.50(+2.80%) |
Jun 12, 2007 | 53.81 | 54.30 | 53.55 | 53.60 | 422,700 | -1.29(-2.35%) |
Jun 11, 2007 | 54.50 | 55.37 | 54.50 | 54.89 | 634,600 | +0.19(+0.35%) |
Jun 08, 2007 | 54.13 | 54.80 | 53.87 | 54.70 | 393,125 | -0.06(-0.11%) |
Jun 07, 2007 | 55.70 | 55.81 | 54.67 | 54.76 | 980,834 | -0.92(-1.65%) |
Jun 06, 2007 | 56.10 | 56.32 | 55.48 | 55.68 | 1,087,200 | -0.28(-0.50%) |
Jun 05, 2007 | 56.47 | 56.47 | 55.70 | 55.96 | 461,400 | -0.74(-1.31%) |
Jun 04, 2007 | 56.82 | 56.93 | 56.31 | 56.70 | 394,775 | -0.39(-0.68%) |
Jun 01, 2007 | 57.20 | 57.33 | 56.90 | 57.09 | 398,800 | -0.61(-1.06%) |
May 31, 2007 | 57.70 | 57.92 | 57.51 | 57.70 | 568,400 | +0.47(+0.82%) |
May 30, 2007 | 56.62 | 57.41 | 56.51 | 57.23 | 690,200 | +0.52(+0.92%) |
May 29, 2007 | 56.89 | 57.00 | 56.41 | 56.71 | 789,900 | -0.04(-0.07%) |
May 25, 2007 | 56.75 | 57.03 | 56.42 | 56.75 | 773,000 | +0.23(+0.41%) |
May 24, 2007 | 57.40 | 57.56 | 56.25 | 56.52 | 1,059,400 | -1.54(-2.65%) |
May 23, 2007 | 58.75 | 59.04 | 58.06 | 58.06 | 777,909 | -1.40(-2.35%) |
May 22, 2007 | 58.74 | 59.84 | 58.80 | 59.46 | 1,189,800 | +2.08(+3.62%) |
May 21, 2007 | 56.99 | 57.80 | 56.92 | 57.38 | 1,448,900 | +1.82(+3.28%) |
May 18, 2007 | 55.27 | 55.82 | 55.27 | 55.56 | 723,000 | +0.51(+0.93%) |
May 17, 2007 | 54.87 | 55.19 | 54.52 | 55.05 | 1,069,200 | -0.80(-1.43%) |
May 16, 2007 | 54.91 | 56.09 | 54.60 | 55.85 | 1,969,955 | +3.15(+5.98%) |
May 15, 2007 | 54.61 | 53.17 | 52.51 | 52.70 | 968,303 | -1.41(-2.61%) |
May 14, 2007 | 54.19 | 54.39 | 53.87 | 54.11 | 293,425 | +0.05(+0.09%) |
May 11, 2007 | 53.82 | 54.19 | 53.54 | 54.06 | 375,000 | +0.22(+0.41%) |
May 10, 2007 | 54.39 | 54.58 | 53.60 | 53.84 | 657,900 | -1.79(-3.22%) |
May 09, 2007 | 55.42 | 55.73 | 55.23 | 55.63 | 528,200 | +1.17(+2.15%) |
May 08, 2007 | 54.36 | 54.51 | 54.09 | 54.46 | 364,600 | +0.05(+0.09%) |
May 07, 2007 | 54.45 | 54.54 | 53.79 | 54.41 | 454,006 | +0.46(+0.85%) |
May 04, 2007 | 53.88 | 54.16 | 53.75 | 53.95 | 657,900 | +0.29(+0.54%) |
May 03, 2007 | 53.55 | 53.75 | 53.12 | 53.66 | 286,700 | -0.04(-0.07%) |
May 02, 2007 | 53.38 | 53.87 | 53.17 | 53.70 | 371,200 | +0.87(+1.65%) |
May 01, 2007 | 52.94 | 53.03 | 52.52 | 52.83 | 509,700 | -0.43(-0.81%) |
Apr 30, 2007 | 53.37 | 53.83 | 53.25 | 53.26 | 378,533 | -0.22(-0.41%) |
Apr 27, 2007 | 53.56 | 53.90 | 53.17 | 53.48 | 536,100 | -0.72(-1.33%) |
Apr 26, 2007 | 54.21 | 54.40 | 54.08 | 54.20 | 962,780 | -1.02(-1.85%) |
Apr 25, 2007 | 54.19 | 55.37 | 54.09 | 55.22 | 1,449,282 | +0.72(+1.32%) |
Apr 24, 2007 | 54.86 | 54.88 | 54.41 | 54.50 | 781,100 | -0.27(-0.49%) |
Apr 23, 2007 | 54.50 | 54.79 | 54.32 | 54.77 | 857,600 | +0.10(+0.18%) |
Apr 20, 2007 | 54.76 | 54.86 | 54.40 | 54.67 | 615,000 | +0.28(+0.51%) |
Apr 19, 2007 | 54.30 | 54.81 | 54.20 | 54.39 | 522,200 | -0.82(-1.49%) |
Apr 18, 2007 | 55.20 | 55.35 | 55.01 | 55.21 | 831,000 | +0.01(+0.02%) |
Apr 17, 2007 | 55.05 | 55.26 | 54.90 | 55.20 | 442,800 | -0.26(-0.47%) |
Apr 16, 2007 | 54.75 | 55.54 | 54.75 | 55.46 | 1,052,800 | +0.51(+0.93%) |
Apr 13, 2007 | 54.90 | 54.95 | 54.43 | 54.95 | 910,700 | +0.41(+0.75%) |
Apr 12, 2007 | 53.20 | 54.80 | 53.05 | 54.54 | 1,782,000 | +1.18(+2.21%) |
Apr 11, 2007 | 53.82 | 53.88 | 53.13 | 53.36 | 639,200 | -0.65(-1.20%) |
Apr 10, 2007 | 53.74 | 54.18 | 53.68 | 54.01 | 882,200 | +0.76(+1.43%) |
Apr 09, 2007 | 53.62 | 53.76 | 53.14 | 53.25 | 1,293,700 | +1.13(+2.17%) |
Apr 05, 2007 | 52.00 | 52.25 | 51.91 | 52.12 | 642,700 | +0.34(+0.66%) |
Apr 04, 2007 | 51.80 | 51.82 | 51.51 | 51.78 | 577,600 | +0.69(+1.35%) |
Apr 03, 2007 | 50.85 | 51.25 | 50.59 | 51.09 | 933,700 | +1.24(+2.49%) |
Apr 02, 2007 | 50.27 | 50.31 | 49.77 | 49.85 | 1,187,100 | -0.64(-1.27%) |
Mar 30, 2007 | 50.73 | 51.08 | 50.40 | 50.49 | 911,000 | -0.60(-1.17%) |
Mar 29, 2007 | 51.04 | 51.30 | 50.68 | 51.09 | 818,468 | -0.13(-0.25%) |
Mar 28, 2007 | 51.81 | 51.90 | 51.13 | 51.22 | 1,011,800 | -1.13(-2.16%) |
Mar 27, 2007 | 52.49 | 52.49 | 51.81 | 52.35 | 640,000 | -0.14(-0.27%) |
Mar 26, 2007 | 53.14 | 53.14 | 52.20 | 52.49 | 1,483,600 | -0.60(-1.13%) |
Mar 23, 2007 | 53.22 | 53.24 | 52.80 | 53.09 | 488,000 | +0.26(+0.49%) |
Mar 22, 2007 | 52.01 | 52.99 | 52.01 | 52.83 | 635,300 | +0.06(+0.11%) |
Mar 21, 2007 | 51.70 | 52.96 | 51.30 | 52.77 | 1,306,429 | +0.95(+1.83%) |
Mar 20, 2007 | 51.55 | 52.26 | 51.55 | 51.82 | 662,138 | -0.50(-0.96%) |
Mar 19, 2007 | 52.31 | 52.54 | 51.82 | 52.32 | 1,113,700 | +1.03(+2.01%) |
Mar 16, 2007 | 51.21 | 51.64 | 51.08 | 51.29 | 1,173,000 | +0.20(+0.39%) |
Mar 15, 2007 | 50.55 | 51.27 | 50.51 | 51.09 | 837,500 | +0.53(+1.05%) |
Mar 14, 2007 | 50.35 | 50.98 | 49.64 | 50.56 | 1,275,400 | -0.71(-1.38%) |
Mar 13, 2007 | 52.88 | 52.15 | 51.26 | 51.27 | 786,300 | -1.61(-3.04%) |
Mar 12, 2007 | 52.80 | 53.01 | 52.62 | 52.88 | 936,300 | +0.39(+0.74%) |
Mar 09, 2007 | 52.27 | 52.57 | 51.67 | 52.49 | 1,803,100 | +1.11(+2.16%) |
Mar 08, 2007 | 51.23 | 51.64 | 51.23 | 51.38 | 899,400 | +1.28(+2.55%) |
Mar 07, 2007 | 49.97 | 50.46 | 49.92 | 50.10 | 596,400 | -0.55(-1.09%) |
Mar 06, 2007 | 50.75 | 50.98 | 50.09 | 50.65 | 1,070,900 | +1.65(+3.37%) |
Mar 05, 2007 | 49.07 | 49.64 | 48.80 | 49.00 | 1,324,500 | -0.43(-0.87%) |
Mar 02, 2007 | 49.03 | 50.41 | 48.28 | 49.43 | 3,240,000 | -2.44(-4.70%) |
Mar 01, 2007 | 51.60 | 52.03 | 50.05 | 51.87 | 2,596,181 | +0.14(+0.27%) |
Feb 28, 2007 | 51.80 | 52.19 | 51.14 | 51.73 | 1,559,900 | +0.03(+0.06%) |
Feb 27, 2007 | 53.20 | 53.34 | 51.11 | 51.70 | 2,903,700 | -1.20(-2.27%) |
Feb 26, 2007 | 52.99 | 52.99 | 52.48 | 52.90 | 1,097,440 | +0.63(+1.21%) |
Feb 23, 2007 | 52.85 | 53.00 | 52.04 | 52.27 | 2,223,900 | -0.20(-0.38%) |
Feb 22, 2007 | 52.70 | 52.78 | 52.30 | 52.47 | 1,009,200 | -0.44(-0.83%) |
Feb 21, 2007 | 52.55 | 53.26 | 52.50 | 52.91 | 1,443,000 | +0.38(+0.72%) |
Feb 20, 2007 | 52.00 | 52.58 | 51.97 | 52.53 | 1,235,300 | -0.03(-0.06%) |
Feb 16, 2007 | 52.06 | 52.73 | 52.06 | 52.56 | 1,502,100 | +0.77(+1.49%) |
Feb 15, 2007 | 51.50 | 51.88 | 50.66 | 51.79 | 1,737,100 | -0.20(-0.38%) |
Feb 14, 2007 | 51.45 | 52.04 | 51.40 | 51.99 | 1,639,597 | +2.28(+4.59%) |
Feb 13, 2007 | 49.40 | 49.80 | 49.40 | 49.71 | 798,898 | +0.87(+1.78%) |
Feb 12, 2007 | 49.08 | 49.15 | 48.51 | 48.84 | 645,567 | -0.26(-0.53%) |
Feb 09, 2007 | 49.22 | 49.50 | 48.82 | 49.10 | 871,400 | +0.73(+1.51%) |
Feb 08, 2007 | 48.19 | 48.49 | 48.13 | 48.37 | 1,381,800 | -0.38(-0.78%) |
Feb 07, 2007 | 48.70 | 48.81 | 48.46 | 48.75 | 1,237,300 | -0.06(-0.12%) |
Feb 06, 2007 | 48.50 | 48.91 | 48.43 | 48.81 | 1,460,800 | +1.18(+2.48%) |
Feb 05, 2007 | 47.50 | 47.72 | 47.32 | 47.63 | 752,900 | +0.02(+0.04%) |
Feb 02, 2007 | 47.71 | 47.85 | 47.45 | 47.61 | 656,900 | +0.13(+0.27%) |
Feb 01, 2007 | 47.14 | 47.63 | 47.13 | 47.48 | 1,506,700 | +1.15(+2.48%) |
Jan 31, 2007 | 45.88 | 46.40 | 45.63 | 46.33 | 1,195,000 | +0.03(+0.06%) |
Jan 30, 2007 | 46.95 | 47.09 | 46.21 | 46.30 | 2,295,000 | -0.70(-1.49%) |
Jan 29, 2007 | 47.25 | 47.31 | 46.76 | 47.00 | 2,227,300 | -0.83(-1.74%) |
Jan 26, 2007 | 47.90 | 48.01 | 47.31 | 47.83 | 1,194,500 | +0.71(+1.51%) |
Jan 25, 2007 | 47.34 | 47.68 | 47.00 | 47.12 | 1,662,000 | +0.26(+0.55%) |
Jan 24, 2007 | 46.60 | 46.92 | 46.43 | 46.86 | 556,500 | +0.23(+0.49%) |
Jan 23, 2007 | 46.45 | 46.95 | 46.44 | 46.63 | 1,003,600 | +0.33(+0.71%) |
Jan 22, 2007 | 47.00 | 47.04 | 46.00 | 46.30 | 1,286,600 | -0.76(-1.61%) |
Jan 19, 2007 | 46.46 | 47.20 | 46.46 | 47.06 | 1,522,800 | +0.70(+1.51%) |
Jan 18, 2007 | 46.69 | 46.75 | 46.22 | 46.36 | 1,955,700 | -1.18(-2.48%) |
Jan 17, 2007 | 47.12 | 47.90 | 47.00 | 47.54 | 1,656,400 | +0.54(+1.15%) |
Jan 16, 2007 | 47.22 | 47.32 | 46.78 | 47.00 | 1,498,500 | -0.68(-1.43%) |
Jan 12, 2007 | 46.50 | 47.85 | 46.40 | 47.68 | 4,216,400 | +2.03(+4.45%) |
Jan 11, 2007 | 45.27 | 45.99 | 45.26 | 45.65 | 1,070,100 | -0.13(-0.28%) |
Jan 10, 2007 | 45.65 | 45.95 | 45.38 | 45.78 | 826,200 | -0.62(-1.34%) |
Jan 09, 2007 | 46.25 | 47.00 | 45.80 | 46.40 | 1,731,000 | +1.59(+3.55%) |
Jan 08, 2007 | 44.81 | 45.33 | 44.43 | 44.81 | 2,344,300 | +0.01(+0.02%) |
Jan 05, 2007 | 43.98 | 45.60 | 43.96 | 44.80 | 3,197,500 | +1.00(+2.28%) |
Jan 04, 2007 | 43.18 | 43.88 | 43.12 | 43.80 | 1,209,600 | +0.89(+2.07%) |
Jan 03, 2007 | 42.90 | 43.37 | 42.73 | 42.91 | 1,200,600 | +0.08(+0.19%) |
Dec 29, 2006 | 43.00 | 43.25 | 42.83 | 42.83 | 730,900 | -0.35(-0.81%) |
Dec 28, 2006 | 43.15 | 43.30 | 42.97 | 43.18 | 530,200 | -0.17(-0.39%) |
Dec 27, 2006 | 43.14 | 43.42 | 43.14 | 43.35 | 522,100 | +0.44(+1.03%) |
Dec 26, 2006 | 42.69 | 43.05 | 42.67 | 42.91 | 314,700 | +0.23(+0.54%) |
Dec 22, 2006 | 42.89 | 42.98 | 42.25 | 42.68 | 858,400 | -0.26(-0.61%) |
Dec 21, 2006 | 42.90 | 43.10 | 42.68 | 42.94 | 1,243,400 | -0.06(-0.14%) |
Dec 20, 2006 | 42.95 | 43.16 | 42.88 | 43.00 | 903,000 | +0.12(+0.28%) |
Dec 19, 2006 | 42.83 | 43.01 | 42.42 | 42.88 | 946,800 | -0.27(-0.63%) |
Dec 18, 2006 | 43.73 | 43.78 | 42.94 | 43.15 | 1,205,300 | -0.26(-0.60%) |
Dec 15, 2006 | 43.15 | 43.41 | 43.08 | 43.41 | 1,831,300 | +0.59(+1.38%) |
Dec 14, 2006 | 42.22 | 42.82 | 42.22 | 42.82 | 1,699,000 | +1.07(+2.56%) |
Dec 13, 2006 | 41.54 | 41.92 | 41.49 | 41.75 | 1,134,600 | +0.74(+1.80%) |
Dec 12, 2006 | 40.82 | 41.08 | 40.41 | 41.01 | 1,195,000 | +0.60(+1.48%) |
Dec 11, 2006 | 40.10 | 40.72 | 40.10 | 40.41 | 1,043,900 | +0.31(+0.77%) |
Dec 08, 2006 | 40.16 | 40.44 | 39.98 | 40.10 | 890,400 | +0.20(+0.50%) |
Dec 07, 2006 | 40.02 | 40.20 | 39.85 | 39.90 | 724,200 | +0.16(+0.40%) |
Dec 06, 2006 | 39.53 | 39.98 | 39.53 | 39.74 | 847,300 | +0.13(+0.33%) |
Dec 05, 2006 | 39.45 | 39.73 | 39.27 | 39.61 | 1,339,800 | -0.17(-0.43%) |
Dec 04, 2006 | 39.45 | 39.90 | 39.45 | 39.78 | 814,600 | +0.09(+0.23%) |
Dec 01, 2006 | 39.48 | 39.88 | 39.29 | 39.69 | 855,500 | +0.28(+0.71%) |
Nov 30, 2006 | 39.52 | 39.59 | 39.20 | 39.41 | 676,500 | -0.10(-0.25%) |
Nov 29, 2006 | 39.50 | 39.74 | 39.28 | 39.51 | 854,100 | +0.21(+0.53%) |
Nov 28, 2006 | 39.10 | 39.33 | 38.90 | 39.30 | 1,183,300 | +0.62(+1.60%) |
Nov 27, 2006 | 39.50 | 39.50 | 38.50 | 38.68 | 2,036,100 | -0.95(-2.40%) |
Nov 24, 2006 | 39.75 | 39.76 | 39.56 | 39.63 | 951,700 | -0.38(-0.95%) |
Nov 22, 2006 | 40.12 | 40.14 | 39.86 | 40.01 | 873,000 | -0.26(-0.65%) |
Nov 21, 2006 | 40.10 | 40.28 | 39.95 | 40.27 | 754,700 | +0.15(+0.37%) |
Nov 20, 2006 | 40.20 | 40.38 | 40.05 | 40.12 | 987,900 | -0.67(-1.64%) |
Nov 17, 2006 | 40.46 | 41.09 | 40.29 | 40.79 | 1,790,700 | +0.85(+2.13%) |
Nov 16, 2006 | 40.12 | 40.15 | 39.83 | 39.94 | 1,130,500 | -0.16(-0.40%) |
Nov 15, 2006 | 40.02 | 40.30 | 39.96 | 40.10 | 1,408,300 | -0.34(-0.84%) |
Nov 14, 2006 | 40.38 | 40.46 | 39.82 | 40.44 | 1,060,500 | +0.43(+1.07%) |
Nov 13, 2006 | 40.16 | 40.23 | 39.96 | 40.01 | 1,698,000 | +0.17(+0.43%) |
Nov 10, 2006 | 39.99 | 40.02 | 39.80 | 39.84 | 1,031,100 | +0.00(+0.00%) |
Nov 09, 2006 | 40.03 | 40.25 | 39.81 | 39.84 | 2,192,200 | -1.11(-2.71%) |
Nov 08, 2006 | 40.80 | 41.08 | 40.39 | 40.95 | 1,871,400 | +0.14(+0.34%) |
Nov 07, 2006 | 40.66 | 41.10 | 40.63 | 40.81 | 1,583,700 | +0.05(+0.12%) |
Nov 06, 2006 | 40.25 | 40.84 | 40.17 | 40.76 | 1,493,300 | +0.27(+0.67%) |
Nov 03, 2006 | 40.57 | 40.77 | 40.29 | 40.49 | 792,500 | -0.08(-0.20%) |
Nov 02, 2006 | 40.52 | 40.85 | 40.50 | 40.57 | 536,400 | -0.25(-0.61%) |
Nov 01, 2006 | 41.40 | 41.40 | 40.80 | 40.82 | 1,598,700 | -0.16(-0.39%) |
Oct 31, 2006 | 41.38 | 41.50 | 40.82 | 40.98 | 1,350,700 | -0.57(-1.37%) |
Oct 30, 2006 | 41.30 | 41.73 | 41.21 | 41.55 | 1,136,800 | +0.09(+0.22%) |
Oct 27, 2006 | 41.59 | 41.80 | 41.35 | 41.46 | 2,217,000 | -0.84(-1.99%) |
Oct 26, 2006 | 40.76 | 42.37 | 40.76 | 42.30 | 2,872,600 | +1.54(+3.78%) |
Oct 25, 2006 | 40.49 | 40.81 | 40.26 | 40.76 | 732,900 | +0.28(+0.69%) |
Oct 24, 2006 | 40.45 | 40.67 | 40.33 | 40.48 | 783,100 | +0.13(+0.32%) |
Oct 23, 2006 | 39.97 | 40.66 | 39.87 | 40.35 | 918,500 | +0.24(+0.60%) |
Oct 20, 2006 | 39.87 | 40.29 | 39.72 | 40.11 | 1,055,400 | +0.43(+1.08%) |
Oct 19, 2006 | 39.08 | 39.92 | 38.45 | 39.68 | 3,372,500 | -0.59(-1.47%) |
Oct 18, 2006 | 40.31 | 40.76 | 39.96 | 40.27 | 1,174,900 | +0.56(+1.41%) |
Oct 17, 2006 | 40.67 | 40.00 | 39.46 | 39.71 | 1,553,700 | -1.19(-2.91%) |
Oct 16, 2006 | 40.76 | 41.04 | 40.55 | 40.90 | 1,414,100 | +0.22(+0.54%) |
Oct 13, 2006 | 40.00 | 40.94 | 39.87 | 40.68 | 2,519,900 | +1.63(+4.17%) |
Oct 12, 2006 | 38.79 | 39.17 | 38.61 | 39.05 | 1,623,300 | +0.41(+1.06%) |
Oct 11, 2006 | 37.58 | 39.21 | 37.58 | 38.64 | 2,791,300 | +1.15(+3.07%) |
Oct 10, 2006 | 37.30 | 37.50 | 37.24 | 37.49 | 1,392,000 | -0.08(-0.21%) |
Oct 09, 2006 | 37.72 | 37.74 | 37.45 | 37.57 | 973,300 | -0.21(-0.56%) |
Oct 06, 2006 | 38.00 | 38.00 | 37.38 | 37.78 | 1,700,400 | -0.59(-1.54%) |
Oct 05, 2006 | 38.00 | 38.40 | 37.85 | 38.37 | 2,534,600 | -0.45(-1.16%) |
Oct 04, 2006 | 37.93 | 38.88 | 37.80 | 38.82 | 2,544,800 | -0.28(-0.72%) |
Oct 03, 2006 | 38.90 | 39.33 | 38.65 | 39.10 | 1,688,000 | -0.63(-1.59%) |