Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.80 | 36.29 | 34.98 | 36.23 | 1,622,999 | +0.57(+1.59%) |
Oct 30, 2007 | 35.70 | 36.04 | 35.62 | 35.67 | 1,034,751 | -0.12(-0.33%) |
Oct 29, 2007 | 35.89 | 35.97 | 35.69 | 35.78 | 1,374,326 | -0.03(-0.09%) |
Oct 26, 2007 | 36.73 | 36.73 | 35.28 | 35.81 | 2,601,376 | -0.53(-1.45%) |
Oct 25, 2007 | 37.80 | 38.13 | 36.33 | 36.34 | 5,329,433 | -0.34(-0.92%) |
Oct 24, 2007 | 36.95 | 37.04 | 36.66 | 36.68 | 3,880,190 | -0.35(-0.96%) |
Oct 23, 2007 | 37.39 | 37.39 | 36.81 | 37.03 | 1,794,281 | +0.02(+0.04%) |
Oct 22, 2007 | 36.46 | 37.34 | 36.30 | 37.02 | 2,750,561 | +0.26(+0.71%) |
Oct 19, 2007 | 36.95 | 37.17 | 36.61 | 36.76 | 1,670,787 | -0.31(-0.83%) |
Oct 18, 2007 | 37.10 | 37.37 | 36.92 | 37.06 | 1,134,207 | -0.04(-0.11%) |
Oct 17, 2007 | 37.48 | 37.48 | 36.58 | 37.10 | 3,562,108 | +0.05(+0.13%) |
Oct 16, 2007 | 37.05 | 37.12 | 36.76 | 37.06 | 2,181,168 | -0.05(-0.15%) |
Oct 15, 2007 | 37.74 | 37.79 | 36.86 | 37.11 | 2,818,476 | -0.52(-1.38%) |
Oct 12, 2007 | 37.32 | 37.98 | 37.24 | 37.63 | 1,461,191 | +0.57(+1.53%) |
Oct 11, 2007 | 37.03 | 37.97 | 36.90 | 37.06 | 2,710,371 | +0.07(+0.19%) |
Oct 10, 2007 | 37.37 | 37.37 | 36.81 | 36.99 | 4,400,999 | -0.41(-1.09%) |
Oct 09, 2007 | 36.47 | 37.59 | 36.33 | 37.40 | 2,075,607 | +1.11(+3.05%) |
Oct 08, 2007 | 36.21 | 36.33 | 36.11 | 36.29 | 1,246,127 | -0.02(-0.06%) |
Oct 05, 2007 | 35.37 | 36.61 | 35.31 | 36.32 | 4,350,508 | +1.20(+3.43%) |
Oct 04, 2007 | 34.91 | 35.12 | 34.78 | 35.12 | 2,573,396 | +0.33(+0.95%) |
Oct 03, 2007 | 34.60 | 35.03 | 34.37 | 34.78 | 4,758,126 | -0.14(-0.41%) |
Oct 02, 2007 | 34.82 | 35.00 | 34.68 | 34.93 | 1,621,568 | +0.10(+0.29%) |
Oct 01, 2007 | 35.15 | 35.22 | 34.65 | 34.82 | 3,452,986 | -0.06(-0.18%) |
Sep 28, 2007 | 35.11 | 35.26 | 34.62 | 34.89 | 1,413,244 | -0.37(-1.05%) |
Sep 27, 2007 | 35.47 | 35.58 | 35.16 | 35.26 | 1,164,858 | -0.01(-0.02%) |
Sep 26, 2007 | 35.35 | 35.56 | 35.12 | 35.26 | 2,378,045 | +0.19(+0.54%) |
Sep 25, 2007 | 34.60 | 35.12 | 34.60 | 35.08 | 2,731,865 | +0.26(+0.75%) |
Sep 24, 2007 | 35.30 | 35.45 | 34.72 | 34.82 | 1,921,462 | -0.66(-1.86%) |
Sep 21, 2007 | 36.23 | 36.33 | 35.48 | 35.48 | 2,888,935 | -0.68(-1.89%) |
Sep 20, 2007 | 36.18 | 36.33 | 35.96 | 36.16 | 1,662,393 | -0.09(-0.24%) |
Sep 19, 2007 | 35.59 | 36.40 | 35.36 | 36.25 | 3,609,165 | +0.81(+2.29%) |
Sep 18, 2007 | 35.15 | 35.46 | 34.60 | 35.44 | 2,682,264 | +0.48(+1.37%) |
Sep 17, 2007 | 36.11 | 36.11 | 34.86 | 34.96 | 3,475,879 | -1.44(-3.95%) |
Sep 14, 2007 | 35.70 | 36.47 | 35.56 | 36.40 | 1,552,126 | +0.41(+1.14%) |
Sep 13, 2007 | 36.21 | 36.21 | 35.80 | 35.99 | 1,210,389 | +0.09(+0.26%) |
Sep 12, 2007 | 35.34 | 36.33 | 35.34 | 35.89 | 1,732,725 | +0.53(+1.49%) |
Sep 11, 2007 | 34.97 | 35.37 | 34.23 | 35.37 | 2,531,299 | +0.23(+0.65%) |
Sep 10, 2007 | 34.91 | 35.63 | 34.89 | 35.14 | 3,016,752 | -0.18(-0.51%) |
Sep 07, 2007 | 36.18 | 36.70 | 35.29 | 35.32 | 2,540,329 | -1.65(-4.47%) |
Sep 06, 2007 | 37.19 | 37.19 | 36.32 | 36.97 | 2,271,594 | -0.77(-2.04%) |
Sep 05, 2007 | 37.50 | 37.86 | 37.30 | 37.74 | 10,063,516 | -0.13(-0.35%) |
Sep 04, 2007 | 37.60 | 38.14 | 37.40 | 37.87 | 1,722,677 | +0.61(+1.62%) |
Aug 31, 2007 | 37.35 | 37.42 | 36.81 | 37.27 | 779,624 | +0.35(+0.94%) |
Aug 30, 2007 | 36.84 | 37.35 | 36.67 | 36.92 | 649,390 | -0.19(-0.51%) |
Aug 29, 2007 | 36.81 | 37.25 | 36.62 | 37.11 | 784,457 | +0.56(+1.53%) |
Aug 28, 2007 | 37.39 | 37.49 | 36.48 | 36.55 | 743,250 | -0.98(-2.62%) |
Aug 27, 2007 | 37.82 | 38.01 | 37.44 | 37.54 | 416,011 | -0.37(-0.98%) |
Aug 24, 2007 | 37.46 | 37.91 | 37.35 | 37.91 | 1,083,080 | +0.36(+0.96%) |
Aug 23, 2007 | 37.94 | 38.17 | 37.47 | 37.54 | 1,656,924 | -0.24(-0.64%) |
Aug 22, 2007 | 38.53 | 38.72 | 37.69 | 37.79 | 1,409,174 | -0.23(-0.60%) |
Aug 21, 2007 | 37.74 | 38.38 | 37.73 | 38.02 | 1,786,889 | +0.22(+0.58%) |
Aug 20, 2007 | 37.79 | 38.24 | 37.20 | 37.80 | 1,025,721 | +0.01(+0.02%) |
Aug 17, 2007 | 36.95 | 38.27 | 36.07 | 37.79 | 2,599,866 | +0.79(+2.15%) |
Aug 16, 2007 | 36.35 | 37.22 | 34.28 | 36.99 | 3,262,674 | +0.06(+0.15%) |
Aug 15, 2007 | 37.96 | 38.67 | 36.77 | 36.94 | 1,527,274 | -0.98(-2.59%) |
Aug 14, 2007 | 38.92 | 39.09 | 37.87 | 37.92 | 1,074,813 | -0.96(-2.47%) |
Aug 13, 2007 | 39.16 | 40.02 | 38.74 | 38.88 | 1,392,386 | -0.08(-0.20%) |
Aug 10, 2007 | 38.99 | 39.49 | 37.43 | 38.96 | 1,525,037 | -0.13(-0.32%) |
Aug 09, 2007 | 39.31 | 40.41 | 39.09 | 39.09 | 2,632,027 | -0.86(-2.15%) |
Aug 08, 2007 | 39.49 | 41.86 | 39.28 | 39.94 | 2,972,747 | +0.78(+1.99%) |
Aug 07, 2007 | 38.54 | 39.71 | 38.19 | 39.16 | 3,275,349 | -0.06(-0.16%) |
Aug 06, 2007 | 39.09 | 39.59 | 38.21 | 39.23 | 2,714,025 | +0.06(+0.16%) |
Aug 03, 2007 | 39.29 | 39.73 | 39.08 | 39.16 | 2,156,113 | -0.57(-1.42%) |
Aug 02, 2007 | 39.32 | 39.94 | 39.02 | 39.73 | 1,896,026 | +0.64(+1.65%) |
Aug 01, 2007 | 39.63 | 40.43 | 38.76 | 39.09 | 4,632,657 | +0.06(+0.16%) |
Jul 31, 2007 | 40.24 | 40.52 | 39.02 | 39.02 | 3,243,425 | -0.94(-2.36%) |
Jul 30, 2007 | 40.02 | 40.18 | 39.10 | 39.97 | 3,366,121 | +0.25(+0.63%) |
Jul 27, 2007 | 40.97 | 41.00 | 39.68 | 39.71 | 3,302,021 | -1.51(-3.66%) |
Jul 26, 2007 | 42.69 | 42.69 | 40.52 | 41.22 | 3,025,655 | -1.86(-4.32%) |
Jul 25, 2007 | 42.46 | 43.91 | 41.85 | 43.09 | 2,591,792 | -0.82(-1.86%) |
Jul 24, 2007 | 44.09 | 44.48 | 43.69 | 43.91 | 1,107,255 | -0.35(-0.78%) |
Jul 23, 2007 | 44.15 | 44.56 | 44.10 | 44.25 | 930,207 | +0.03(+0.07%) |
Jul 20, 2007 | 45.13 | 45.13 | 44.07 | 44.22 | 1,134,017 | -0.90(-2.00%) |
Jul 19, 2007 | 44.74 | 45.17 | 44.72 | 45.12 | 747,066 | +0.54(+1.22%) |
Jul 18, 2007 | 44.67 | 44.89 | 44.15 | 44.58 | 961,630 | +0.00(+0.00%) |
Jul 17, 2007 | 45.12 | 45.15 | 44.54 | 44.58 | 1,382,466 | -0.76(-1.68%) |
Jul 16, 2007 | 44.11 | 45.45 | 44.11 | 45.34 | 1,346,992 | +0.57(+1.28%) |
Jul 13, 2007 | 44.53 | 44.98 | 44.50 | 44.77 | 570,792 | +0.25(+0.57%) |
Jul 12, 2007 | 44.18 | 44.52 | 43.87 | 44.52 | 968,235 | +0.55(+1.25%) |
Jul 11, 2007 | 43.38 | 44.18 | 43.31 | 43.97 | 916,599 | +0.59(+1.36%) |
Jul 10, 2007 | 43.80 | 43.87 | 43.35 | 43.38 | 632,093 | -0.47(-1.08%) |
Jul 09, 2007 | 44.23 | 44.46 | 43.63 | 43.85 | 884,676 | -0.42(-0.94%) |
Jul 06, 2007 | 44.21 | 44.45 | 43.76 | 44.27 | 861,911 | -0.06(-0.12%) |
Jul 05, 2007 | 43.16 | 44.45 | 42.76 | 44.32 | 2,119,230 | +1.31(+3.05%) |
Jul 03, 2007 | 43.10 | 43.28 | 42.91 | 43.01 | 311,213 | -0.06(-0.15%) |
Jul 02, 2007 | 42.69 | 43.31 | 42.69 | 43.07 | 1,020,506 | +0.39(+0.92%) |
Jun 29, 2007 | 42.80 | 43.01 | 42.28 | 42.68 | 1,110,806 | -0.28(-0.64%) |
Jun 28, 2007 | 42.60 | 43.22 | 42.51 | 42.95 | 988,577 | +0.17(+0.40%) |
Jun 27, 2007 | 41.67 | 42.97 | 41.35 | 42.78 | 2,060,091 | +1.03(+2.47%) |
Jun 26, 2007 | 42.12 | 42.20 | 41.49 | 41.75 | 1,575,146 | -0.36(-0.86%) |
Jun 25, 2007 | 42.34 | 42.38 | 41.93 | 42.11 | 1,339,230 | -0.19(-0.45%) |
Jun 22, 2007 | 43.03 | 43.10 | 42.15 | 42.30 | 1,922,607 | -0.81(-1.88%) |
Jun 21, 2007 | 43.18 | 43.33 | 42.84 | 43.11 | 1,003,210 | -0.08(-0.18%) |
Jun 20, 2007 | 43.32 | 43.48 | 43.04 | 43.19 | 1,225,142 | -0.13(-0.29%) |
Jun 19, 2007 | 42.58 | 43.54 | 42.41 | 43.32 | 1,915,994 | +0.72(+1.68%) |
Jun 18, 2007 | 42.85 | 42.90 | 42.44 | 42.60 | 1,136,878 | +0.13(+0.31%) |
Jun 15, 2007 | 42.89 | 43.15 | 42.44 | 42.47 | 1,563,446 | -0.21(-0.50%) |
Jun 14, 2007 | 42.77 | 42.81 | 42.37 | 42.68 | 1,724,967 | -0.17(-0.39%) |
Jun 13, 2007 | 41.91 | 42.84 | 41.90 | 42.84 | 1,753,201 | +1.23(+2.97%) |
Jun 12, 2007 | 41.22 | 42.12 | 40.99 | 41.61 | 1,940,158 | +0.30(+0.72%) |
Jun 11, 2007 | 41.08 | 41.53 | 40.73 | 41.31 | 885,439 | +0.24(+0.57%) |
Jun 08, 2007 | 40.46 | 41.12 | 40.45 | 41.08 | 2,866,678 | -0.35(-0.84%) |
Jun 07, 2007 | 41.81 | 41.85 | 41.41 | 41.42 | 1,488,925 | -0.39(-0.92%) |
Jun 06, 2007 | 41.96 | 41.96 | 41.63 | 41.81 | 1,344,693 | -0.16(-0.37%) |
Jun 05, 2007 | 42.06 | 42.00 | 41.54 | 41.96 | 766,270 | -0.09(-0.22%) |
Jun 04, 2007 | 42.21 | 42.42 | 41.88 | 42.06 | 1,538,645 | -0.33(-0.78%) |
Jun 01, 2007 | 42.43 | 42.54 | 42.26 | 42.39 | 1,737,939 | -0.01(-0.02%) |
May 31, 2007 | 41.05 | 42.69 | 41.00 | 42.40 | 3,426,591 | +1.40(+3.41%) |
May 30, 2007 | 39.53 | 41.00 | 39.23 | 41.00 | 2,323,357 | +1.47(+3.72%) |
May 29, 2007 | 39.45 | 39.58 | 39.24 | 39.53 | 1,002,955 | +0.11(+0.28%) |
May 25, 2007 | 39.35 | 39.60 | 39.23 | 39.42 | 717,178 | +0.02(+0.06%) |
May 24, 2007 | 39.49 | 39.79 | 39.20 | 39.39 | 1,642,680 | -0.09(-0.24%) |
May 23, 2007 | 39.68 | 39.73 | 39.30 | 39.49 | 2,312,165 | -0.46(-1.14%) |
May 22, 2007 | 39.95 | 40.07 | 39.34 | 39.94 | 1,722,804 | -0.17(-0.43%) |
May 21, 2007 | 39.93 | 40.12 | 39.88 | 40.12 | 1,429,561 | +0.11(+0.28%) |
May 18, 2007 | 39.60 | 40.03 | 39.44 | 40.01 | 1,223,093 | +0.49(+1.23%) |
May 17, 2007 | 39.56 | 39.82 | 39.50 | 39.52 | 999,521 | +0.11(+0.28%) |
May 16, 2007 | 39.54 | 39.54 | 39.19 | 39.41 | 755,968 | -0.13(-0.34%) |
May 15, 2007 | 39.47 | 39.81 | 39.36 | 39.54 | 1,934,053 | +0.09(+0.22%) |
May 14, 2007 | 39.79 | 40.05 | 39.27 | 39.46 | 910,367 | -0.33(-0.83%) |
May 11, 2007 | 39.56 | 40.03 | 39.53 | 39.79 | 1,704,745 | +0.28(+0.72%) |
May 10, 2007 | 39.69 | 39.83 | 39.39 | 39.50 | 1,271,055 | -0.19(-0.48%) |
May 09, 2007 | 39.49 | 39.77 | 39.34 | 39.69 | 1,012,163 | +0.20(+0.52%) |
May 08, 2007 | 39.66 | 39.77 | 39.14 | 39.49 | 1,161,068 | -0.33(-0.83%) |
May 07, 2007 | 39.99 | 40.25 | 39.75 | 39.82 | 669,230 | -0.20(-0.49%) |
May 04, 2007 | 39.99 | 40.12 | 39.40 | 40.01 | 2,667,282 | +0.05(+0.12%) |
May 03, 2007 | 39.71 | 40.06 | 39.36 | 39.97 | 1,224,506 | +0.44(+1.11%) |
May 02, 2007 | 39.75 | 39.98 | 39.49 | 39.53 | 816,380 | -0.27(-0.67%) |
May 01, 2007 | 39.86 | 40.11 | 39.55 | 39.79 | 895,873 | +0.06(+0.16%) |
Apr 30, 2007 | 40.22 | 40.27 | 39.70 | 39.73 | 2,822,134 | -0.47(-1.17%) |
Apr 27, 2007 | 40.62 | 40.62 | 39.71 | 40.20 | 1,721,489 | +0.27(+0.67%) |
Apr 26, 2007 | 38.98 | 40.81 | 38.83 | 39.94 | 4,050,345 | +1.75(+4.57%) |
Apr 25, 2007 | 38.32 | 38.44 | 37.60 | 38.19 | 1,635,939 | +0.03(+0.08%) |
Apr 24, 2007 | 38.47 | 38.51 | 37.95 | 38.16 | 908,205 | -0.32(-0.84%) |
Apr 23, 2007 | 38.33 | 38.79 | 38.28 | 38.48 | 788,018 | +0.07(+0.18%) |
Apr 20, 2007 | 38.68 | 38.79 | 38.22 | 38.41 | 1,177,703 | +0.12(+0.31%) |
Apr 19, 2007 | 39.13 | 39.13 | 38.17 | 38.29 | 755,205 | -0.16(-0.41%) |
Apr 18, 2007 | 38.07 | 38.47 | 37.98 | 38.45 | 757,876 | +0.31(+0.80%) |
Apr 17, 2007 | 37.71 | 38.30 | 37.63 | 38.14 | 670,684 | +0.37(+0.98%) |
Apr 16, 2007 | 37.63 | 37.90 | 37.61 | 37.77 | 712,686 | +0.18(+0.48%) |
Apr 13, 2007 | 37.36 | 37.68 | 37.34 | 37.59 | 1,052,175 | +0.13(+0.34%) |
Apr 12, 2007 | 37.40 | 37.56 | 37.00 | 37.47 | 1,567,261 | -0.15(-0.40%) |
Apr 11, 2007 | 37.66 | 38.02 | 37.55 | 37.62 | 2,107,657 | -0.13(-0.33%) |
Apr 10, 2007 | 37.36 | 37.74 | 37.32 | 37.74 | 650,545 | +0.23(+0.61%) |
Apr 09, 2007 | 37.64 | 37.72 | 37.25 | 37.51 | 727,988 | -0.13(-0.36%) |
Apr 05, 2007 | 37.43 | 37.69 | 37.37 | 37.65 | 912,402 | +0.18(+0.48%) |
Apr 04, 2007 | 37.32 | 37.53 | 37.27 | 37.47 | 1,042,255 | +0.15(+0.40%) |
Apr 03, 2007 | 37.27 | 37.70 | 37.15 | 37.32 | 1,310,608 | +0.09(+0.23%) |
Apr 02, 2007 | 36.56 | 37.40 | 35.89 | 37.23 | 2,365,454 | +1.49(+4.16%) |
Mar 30, 2007 | 35.70 | 35.85 | 35.26 | 35.74 | 1,314,042 | -0.03(-0.09%) |
Mar 29, 2007 | 35.23 | 36.07 | 35.23 | 35.78 | 1,125,177 | -0.10(-0.28%) |
Mar 28, 2007 | 36.02 | 36.64 | 35.48 | 35.88 | 2,042,907 | -0.14(-0.39%) |
Mar 27, 2007 | 34.86 | 36.64 | 34.86 | 36.02 | 3,510,981 | +0.99(+2.83%) |
Mar 26, 2007 | 34.58 | 35.03 | 34.21 | 35.03 | 1,168,037 | +0.52(+1.50%) |
Mar 23, 2007 | 34.56 | 34.79 | 34.48 | 34.51 | 798,123 | -0.12(-0.34%) |
Mar 22, 2007 | 34.75 | 34.91 | 34.48 | 34.63 | 1,594,478 | -0.11(-0.32%) |
Mar 21, 2007 | 34.56 | 34.83 | 34.42 | 34.74 | 1,492,097 | +0.30(+0.87%) |
Mar 20, 2007 | 34.48 | 34.65 | 34.39 | 34.44 | 1,058,788 | -0.01(-0.02%) |
Mar 19, 2007 | 34.46 | 34.68 | 34.29 | 34.45 | 1,997,136 | +0.18(+0.53%) |
Mar 16, 2007 | 34.60 | 34.74 | 34.24 | 34.27 | 1,538,900 | -0.39(-1.13%) |
Mar 15, 2007 | 34.61 | 34.89 | 34.57 | 34.66 | 1,264,696 | -0.04(-0.11%) |
Mar 14, 2007 | 35.04 | 35.04 | 34.05 | 34.70 | 2,145,557 | -0.15(-0.43%) |
Mar 13, 2007 | 35.81 | 35.61 | 34.82 | 34.85 | 2,066,068 | -0.96(-2.68%) |
Mar 12, 2007 | 35.45 | 35.93 | 35.33 | 35.81 | 618,739 | +0.19(+0.53%) |
Mar 09, 2007 | 35.97 | 36.07 | 35.34 | 35.62 | 952,591 | -0.20(-0.55%) |
Mar 08, 2007 | 36.11 | 36.17 | 35.70 | 35.81 | 944,960 | +0.04(+0.11%) |
Mar 07, 2007 | 36.09 | 36.09 | 35.58 | 35.78 | 1,347,618 | -0.35(-0.96%) |
Mar 06, 2007 | 35.15 | 36.14 | 35.09 | 36.12 | 1,872,243 | +1.12(+3.21%) |
Mar 05, 2007 | 35.03 | 35.64 | 34.82 | 35.00 | 1,301,705 | -0.67(-1.87%) |
Mar 02, 2007 | 36.21 | 36.35 | 35.59 | 35.67 | 1,464,625 | -0.73(-2.01%) |
Mar 01, 2007 | 35.78 | 36.66 | 35.19 | 36.40 | 2,325,015 | +0.29(+0.81%) |
Feb 28, 2007 | 35.61 | 36.16 | 35.57 | 36.11 | 2,505,736 | +0.50(+1.39%) |
Feb 27, 2007 | 36.60 | 36.65 | 35.45 | 35.61 | 1,440,970 | -1.18(-3.21%) |
Feb 26, 2007 | 37.18 | 37.21 | 36.59 | 36.79 | 643,211 | -0.20(-0.53%) |
Feb 23, 2007 | 36.94 | 37.10 | 36.81 | 36.99 | 601,315 | +0.03(+0.08%) |
Feb 22, 2007 | 37.07 | 37.19 | 36.68 | 36.95 | 838,509 | +0.02(+0.06%) |
Feb 21, 2007 | 37.39 | 37.25 | 36.85 | 36.93 | 1,299,416 | -0.48(-1.28%) |
Feb 20, 2007 | 37.43 | 37.54 | 37.17 | 37.41 | 1,394,294 | +0.02(+0.06%) |
Feb 16, 2007 | 36.95 | 37.45 | 36.87 | 37.39 | 2,370,669 | +0.43(+1.17%) |
Feb 15, 2007 | 36.74 | 37.15 | 36.52 | 36.95 | 1,453,306 | +0.20(+0.53%) |
Feb 14, 2007 | 35.70 | 36.95 | 35.66 | 36.76 | 3,207,581 | +1.20(+3.38%) |
Feb 13, 2007 | 35.62 | 35.70 | 35.37 | 35.56 | 1,045,962 | +0.06(+0.18%) |
Feb 12, 2007 | 35.78 | 35.92 | 35.32 | 35.49 | 1,934,524 | -0.20(-0.57%) |
Feb 09, 2007 | 35.40 | 35.97 | 35.37 | 35.70 | 2,112,490 | +0.30(+0.84%) |
Feb 08, 2007 | 35.42 | 35.61 | 35.23 | 35.40 | 1,588,755 | -0.14(-0.40%) |
Feb 07, 2007 | 34.44 | 36.01 | 33.89 | 35.54 | 3,025,146 | +1.55(+4.56%) |
Feb 06, 2007 | 34.01 | 34.04 | 33.59 | 33.99 | 816,125 | +0.06(+0.19%) |
Feb 05, 2007 | 33.73 | 33.94 | 33.60 | 33.93 | 1,349,271 | +0.09(+0.28%) |
Feb 02, 2007 | 33.46 | 33.93 | 33.35 | 33.83 | 1,265,331 | +0.39(+1.15%) |
Feb 01, 2007 | 33.44 | 33.57 | 33.35 | 33.45 | 857,459 | +0.02(+0.05%) |
Jan 31, 2007 | 33.10 | 33.50 | 32.98 | 33.43 | 860,385 | +0.28(+0.85%) |
Jan 30, 2007 | 32.97 | 33.31 | 32.77 | 33.15 | 2,135,510 | +0.36(+1.10%) |
Jan 29, 2007 | 33.02 | 33.02 | 32.69 | 32.79 | 1,502,271 | -0.24(-0.71%) |
Jan 26, 2007 | 33.02 | 33.10 | 32.87 | 33.02 | 1,122,888 | +0.00(+0.00%) |
Jan 25, 2007 | 33.38 | 33.47 | 32.94 | 33.02 | 1,661,376 | -0.45(-1.34%) |
Jan 24, 2007 | 32.75 | 33.48 | 32.72 | 33.47 | 1,453,688 | +0.80(+2.45%) |
Jan 23, 2007 | 32.61 | 32.68 | 32.50 | 32.67 | 1,027,629 | +0.03(+0.10%) |
Jan 22, 2007 | 32.63 | 32.71 | 32.45 | 32.64 | 828,462 | -0.07(-0.22%) |
Jan 19, 2007 | 32.65 | 32.74 | 32.54 | 32.71 | 724,300 | +0.07(+0.22%) |
Jan 18, 2007 | 32.81 | 32.83 | 32.50 | 32.64 | 817,270 | -0.03(-0.10%) |
Jan 17, 2007 | 32.47 | 32.67 | 32.39 | 32.67 | 1,314,424 | +0.19(+0.58%) |
Jan 16, 2007 | 32.37 | 32.52 | 32.28 | 32.48 | 1,006,898 | +0.02(+0.05%) |
Jan 12, 2007 | 32.53 | 32.62 | 32.34 | 32.47 | 713,362 | -0.10(-0.31%) |
Jan 11, 2007 | 32.50 | 32.61 | 32.39 | 32.57 | 1,094,145 | +0.08(+0.24%) |
Jan 10, 2007 | 32.12 | 32.51 | 31.90 | 32.49 | 956,916 | +0.27(+0.83%) |
Jan 09, 2007 | 32.02 | 32.26 | 31.91 | 32.22 | 909,604 | +0.24(+0.74%) |
Jan 08, 2007 | 31.67 | 32.05 | 31.55 | 31.99 | 957,679 | +0.27(+0.84%) |
Jan 05, 2007 | 31.80 | 31.88 | 31.44 | 31.72 | 1,278,177 | -0.11(-0.35%) |
Jan 04, 2007 | 31.84 | 31.92 | 31.66 | 31.83 | 1,218,529 | -0.10(-0.32%) |
Jan 03, 2007 | 31.54 | 32.10 | 31.54 | 31.93 | 1,751,802 | +0.41(+1.30%) |
Dec 29, 2006 | 31.47 | 31.54 | 31.42 | 31.52 | 719,976 | +0.05(+0.15%) |
Dec 28, 2006 | 31.59 | 31.59 | 31.40 | 31.47 | 1,128,357 | -0.15(-0.47%) |
Dec 27, 2006 | 31.87 | 31.99 | 31.58 | 31.62 | 721,502 | -0.08(-0.25%) |
Dec 26, 2006 | 31.61 | 31.70 | 31.40 | 31.70 | 615,814 | +0.05(+0.17%) |
Dec 22, 2006 | 31.92 | 31.98 | 31.48 | 31.65 | 602,205 | -0.35(-1.11%) |
Dec 21, 2006 | 31.79 | 32.01 | 31.69 | 32.00 | 1,050,903 | +0.19(+0.59%) |
Dec 20, 2006 | 31.80 | 31.96 | 31.72 | 31.81 | 308,924 | -0.06(-0.17%) |
Dec 19, 2006 | 31.53 | 31.99 | 31.47 | 31.87 | 1,136,369 | +0.20(+0.65%) |
Dec 18, 2006 | 32.05 | 32.15 | 31.55 | 31.66 | 721,120 | -0.46(-1.42%) |
Dec 15, 2006 | 32.18 | 32.28 | 31.97 | 32.12 | 1,460,683 | -0.05(-0.15%) |
Dec 14, 2006 | 32.14 | 32.60 | 32.11 | 32.17 | 754,315 | -0.10(-0.32%) |
Dec 13, 2006 | 32.16 | 32.43 | 32.10 | 32.27 | 1,435,119 | +0.09(+0.27%) |
Dec 12, 2006 | 32.80 | 32.92 | 32.07 | 32.18 | 1,716,700 | +0.28(+0.89%) |
Dec 11, 2006 | 31.76 | 32.02 | 31.69 | 31.90 | 1,149,214 | +0.17(+0.55%) |
Dec 08, 2006 | 31.40 | 31.75 | 31.38 | 31.73 | 2,103,205 | +0.33(+1.05%) |
Dec 07, 2006 | 31.45 | 31.55 | 31.29 | 31.40 | 1,109,534 | +0.02(+0.05%) |
Dec 06, 2006 | 31.12 | 31.40 | 30.98 | 31.38 | 1,462,845 | +0.28(+0.88%) |
Dec 05, 2006 | 31.25 | 31.33 | 31.06 | 31.11 | 1,085,115 | -0.18(-0.58%) |
Dec 04, 2006 | 31.22 | 31.40 | 31.13 | 31.29 | 1,427,870 | +0.04(+0.13%) |
Dec 01, 2006 | 31.11 | 31.40 | 30.94 | 31.25 | 1,753,074 | -0.13(-0.40%) |
Nov 30, 2006 | 31.45 | 31.80 | 31.37 | 31.37 | 1,828,238 | -0.08(-0.25%) |
Nov 29, 2006 | 31.29 | 31.66 | 30.92 | 31.45 | 2,744,329 | +0.06(+0.20%) |
Nov 28, 2006 | 31.45 | 31.45 | 31.13 | 31.39 | 1,577,308 | -0.06(-0.20%) |
Nov 27, 2006 | 32.32 | 32.37 | 31.02 | 31.45 | 2,987,246 | -0.96(-2.96%) |
Nov 24, 2006 | 32.32 | 32.59 | 32.21 | 32.41 | 544,465 | -0.09(-0.27%) |
Nov 22, 2006 | 32.27 | 32.56 | 32.05 | 32.50 | 1,868,809 | +0.23(+0.71%) |
Nov 21, 2006 | 32.28 | 32.59 | 32.19 | 32.27 | 1,577,436 | -0.02(-0.05%) |
Nov 20, 2006 | 32.83 | 32.83 | 32.10 | 32.28 | 1,887,632 | -0.64(-1.96%) |
Nov 17, 2006 | 32.69 | 32.93 | 32.54 | 32.93 | 1,587,101 | +0.11(+0.34%) |
Nov 16, 2006 | 32.96 | 33.01 | 32.61 | 32.82 | 1,517,533 | -0.01(-0.02%) |
Nov 15, 2006 | 32.90 | 32.95 | 32.70 | 32.83 | 1,650,947 | -0.02(-0.07%) |
Nov 14, 2006 | 32.75 | 32.85 | 32.50 | 32.85 | 1,707,924 | +0.10(+0.31%) |
Nov 13, 2006 | 32.36 | 32.83 | 32.27 | 32.75 | 2,293,851 | +0.26(+0.80%) |
Nov 10, 2006 | 31.45 | 32.84 | 31.99 | 32.49 | 4,462,937 | -0.02(-0.07%) |
Nov 09, 2006 | 33.35 | 33.51 | 32.42 | 32.51 | 14,772,295 | -0.87(-2.61%) |
Nov 08, 2006 | 32.66 | 33.39 | 32.63 | 33.39 | 1,824,804 | +0.66(+2.02%) |
Nov 07, 2006 | 32.69 | 32.88 | 32.67 | 32.72 | 1,223,997 | +0.03(+0.10%) |
Nov 06, 2006 | 32.65 | 32.83 | 32.61 | 32.69 | 1,429,396 | -0.01(-0.02%) |
Nov 03, 2006 | 33.18 | 33.22 | 32.51 | 32.70 | 1,807,508 | +0.27(+0.82%) |
Nov 02, 2006 | 32.60 | 32.60 | 32.22 | 32.43 | 723,410 | -0.15(-0.46%) |