Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 46.50 | 47.60 | 46.20 | 47.06 | 278,400 | +1.16(+2.53%) |
Aug 30, 2007 | 45.57 | 46.09 | 44.45 | 45.90 | 346,400 | +0.33(+0.72%) |
Aug 29, 2007 | 43.75 | 45.74 | 43.49 | 45.57 | 322,600 | +2.17(+5.00%) |
Aug 28, 2007 | 44.52 | 44.72 | 43.40 | 43.40 | 149,700 | -1.38(-3.08%) |
Aug 27, 2007 | 45.55 | 46.30 | 44.58 | 44.78 | 236,200 | -1.41(-3.05%) |
Aug 24, 2007 | 45.24 | 46.20 | 44.65 | 46.19 | 314,600 | +0.88(+1.94%) |
Aug 23, 2007 | 45.11 | 45.50 | 44.70 | 45.31 | 275,600 | +0.20(+0.44%) |
Aug 22, 2007 | 44.69 | 45.41 | 44.20 | 45.11 | 282,000 | +1.42(+3.25%) |
Aug 21, 2007 | 44.20 | 44.48 | 43.19 | 43.69 | 268,100 | -0.51(-1.15%) |
Aug 20, 2007 | 43.75 | 44.62 | 43.00 | 44.20 | 380,500 | +0.38(+0.87%) |
Aug 17, 2007 | 42.82 | 44.05 | 42.20 | 43.82 | 517,300 | +1.82(+4.33%) |
Aug 16, 2007 | 43.25 | 43.76 | 40.23 | 42.00 | 1,203,000 | +0.19(+0.45%) |
Aug 15, 2007 | 41.00 | 42.72 | 40.52 | 41.81 | 684,900 | +0.54(+1.31%) |
Aug 14, 2007 | 42.36 | 43.19 | 41.11 | 41.27 | 656,300 | -1.03(-2.43%) |
Aug 13, 2007 | 44.00 | 44.15 | 41.86 | 42.30 | 597,900 | -0.85(-1.97%) |
Aug 10, 2007 | 44.90 | 45.40 | 42.23 | 43.15 | 1,132,400 | -2.65(-5.79%) |
Aug 09, 2007 | 42.60 | 47.15 | 39.60 | 45.80 | 1,303,800 | +1.91(+4.35%) |
Aug 08, 2007 | 40.00 | 45.10 | 39.90 | 43.89 | 1,639,700 | +4.12(+10.36%) |
Aug 07, 2007 | 39.42 | 39.90 | 37.55 | 39.77 | 1,123,900 | +0.35(+0.89%) |
Aug 06, 2007 | 40.01 | 40.29 | 37.60 | 39.42 | 1,240,900 | -0.59(-1.47%) |
Aug 03, 2007 | 40.73 | 43.75 | 39.84 | 40.01 | 1,465,900 | -4.05(-9.19%) |
Aug 02, 2007 | 44.50 | 44.50 | 41.93 | 44.06 | 2,537,300 | -3.76(-7.86%) |
Aug 01, 2007 | 48.29 | 48.91 | 46.85 | 47.82 | 393,600 | -0.17(-0.35%) |
Jul 31, 2007 | 48.07 | 50.27 | 47.88 | 47.99 | 503,600 | -0.08(-0.17%) |
Jul 30, 2007 | 47.81 | 48.43 | 46.35 | 48.07 | 431,400 | +0.95(+2.02%) |
Jul 27, 2007 | 47.60 | 48.86 | 46.96 | 47.12 | 611,700 | -0.49(-1.03%) |
Jul 26, 2007 | 48.69 | 49.05 | 46.41 | 47.61 | 452,600 | -1.59(-3.23%) |
Jul 25, 2007 | 48.75 | 49.22 | 47.07 | 49.20 | 502,800 | +0.90(+1.86%) |
Jul 24, 2007 | 48.96 | 49.15 | 48.04 | 48.30 | 582,900 | -1.27(-2.56%) |
Jul 23, 2007 | 49.84 | 49.93 | 48.97 | 49.57 | 342,300 | +0.71(+1.45%) |
Jul 20, 2007 | 49.37 | 49.51 | 48.30 | 48.86 | 277,200 | -0.62(-1.25%) |
Jul 19, 2007 | 48.05 | 49.66 | 47.81 | 49.48 | 424,600 | +1.84(+3.86%) |
Jul 18, 2007 | 46.78 | 47.78 | 46.22 | 47.64 | 371,200 | +0.52(+1.10%) |
Jul 17, 2007 | 47.99 | 48.58 | 47.08 | 47.12 | 343,900 | -0.65(-1.36%) |
Jul 16, 2007 | 49.00 | 49.11 | 47.47 | 47.77 | 411,400 | -1.36(-2.77%) |
Jul 13, 2007 | 48.51 | 49.34 | 48.50 | 49.13 | 259,500 | +0.29(+0.59%) |
Jul 12, 2007 | 47.75 | 48.87 | 47.71 | 48.84 | 705,700 | +1.19(+2.50%) |
Jul 11, 2007 | 46.90 | 47.80 | 46.50 | 47.65 | 491,200 | +0.40(+0.85%) |
Jul 10, 2007 | 46.66 | 47.73 | 46.17 | 47.25 | 668,100 | +0.04(+0.08%) |
Jul 09, 2007 | 46.66 | 47.23 | 46.45 | 47.21 | 419,600 | +0.30(+0.64%) |
Jul 06, 2007 | 46.78 | 47.36 | 46.51 | 46.91 | 283,000 | +0.47(+1.01%) |
Jul 05, 2007 | 46.50 | 46.61 | 45.57 | 46.44 | 340,900 | -0.06(-0.13%) |
Jul 03, 2007 | 45.89 | 46.55 | 45.56 | 46.50 | 209,200 | +0.22(+0.48%) |
Jul 02, 2007 | 44.95 | 46.28 | 44.83 | 46.28 | 362,300 | +1.33(+2.96%) |
Jun 29, 2007 | 44.84 | 45.70 | 44.76 | 44.95 | 416,900 | +0.26(+0.58%) |
Jun 28, 2007 | 45.55 | 46.01 | 44.25 | 44.69 | 450,000 | -0.38(-0.84%) |
Jun 27, 2007 | 44.00 | 45.29 | 42.64 | 45.07 | 690,300 | +0.54(+1.21%) |
Jun 26, 2007 | 45.81 | 45.84 | 44.15 | 44.53 | 545,300 | -1.19(-2.60%) |
Jun 25, 2007 | 47.04 | 47.04 | 45.31 | 45.72 | 636,300 | -1.57(-3.32%) |
Jun 22, 2007 | 47.88 | 48.03 | 46.23 | 47.29 | 664,900 | -0.84(-1.75%) |
Jun 21, 2007 | 47.00 | 48.17 | 46.86 | 48.13 | 406,200 | +1.47(+3.15%) |
Jun 20, 2007 | 48.65 | 48.65 | 46.63 | 46.66 | 502,400 | -2.05(-4.21%) |
Jun 19, 2007 | 48.60 | 49.13 | 47.93 | 48.71 | 383,700 | +0.12(+0.25%) |
Jun 18, 2007 | 47.90 | 48.85 | 47.70 | 48.59 | 394,500 | +0.08(+0.16%) |
Jun 15, 2007 | 48.43 | 48.71 | 47.90 | 48.51 | 578,900 | +0.80(+1.68%) |
Jun 14, 2007 | 46.82 | 48.13 | 46.82 | 47.71 | 447,900 | +0.89(+1.90%) |
Jun 13, 2007 | 45.78 | 47.05 | 45.76 | 46.82 | 685,200 | +1.16(+2.54%) |
Jun 12, 2007 | 46.24 | 46.97 | 45.66 | 45.66 | 599,500 | -0.83(-1.79%) |
Jun 11, 2007 | 46.39 | 47.04 | 46.23 | 46.49 | 357,000 | -0.12(-0.26%) |
Jun 08, 2007 | 46.00 | 46.79 | 45.00 | 46.61 | 336,400 | +0.09(+0.19%) |
Jun 07, 2007 | 47.70 | 48.49 | 46.40 | 46.52 | 364,900 | -1.41(-2.94%) |
Jun 06, 2007 | 48.75 | 48.79 | 47.52 | 47.93 | 454,500 | -0.84(-1.72%) |
Jun 05, 2007 | 48.90 | 49.05 | 47.94 | 48.77 | 456,700 | -0.37(-0.75%) |
Jun 04, 2007 | 47.75 | 49.22 | 47.75 | 49.14 | 451,700 | +0.53(+1.09%) |
Jun 01, 2007 | 48.84 | 49.00 | 48.22 | 48.61 | 419,000 | +0.09(+0.19%) |
May 31, 2007 | 48.55 | 49.45 | 48.00 | 48.52 | 574,800 | +0.27(+0.56%) |
May 30, 2007 | 46.92 | 48.57 | 46.51 | 48.25 | 556,600 | +0.91(+1.92%) |
May 29, 2007 | 47.36 | 47.56 | 46.84 | 47.34 | 567,900 | -0.01(-0.02%) |
May 25, 2007 | 46.55 | 47.55 | 46.85 | 47.35 | 211,800 | +0.80(+1.72%) |
May 24, 2007 | 48.35 | 49.02 | 46.19 | 46.55 | 542,700 | -1.80(-3.72%) |
May 23, 2007 | 48.40 | 49.31 | 48.01 | 48.35 | 411,800 | +0.05(+0.10%) |
May 22, 2007 | 49.66 | 49.66 | 48.17 | 48.30 | 561,960 | -1.01(-2.05%) |
May 21, 2007 | 47.91 | 49.74 | 47.82 | 49.31 | 841,000 | +1.61(+3.38%) |
May 18, 2007 | 47.22 | 47.84 | 46.96 | 47.70 | 329,900 | +0.51(+1.08%) |
May 17, 2007 | 46.15 | 47.72 | 45.95 | 47.19 | 462,800 | +1.09(+2.36%) |
May 16, 2007 | 46.07 | 46.15 | 45.19 | 46.10 | 411,140 | +0.03(+0.07%) |
May 15, 2007 | 46.18 | 46.80 | 45.95 | 46.07 | 694,400 | -0.29(-0.63%) |
May 14, 2007 | 46.55 | 47.36 | 46.25 | 46.36 | 674,200 | -0.33(-0.71%) |
May 11, 2007 | 44.89 | 46.77 | 44.66 | 46.69 | 503,695 | +2.15(+4.83%) |
May 10, 2007 | 46.20 | 46.22 | 44.54 | 44.54 | 558,695 | -1.47(-3.19%) |
May 09, 2007 | 45.91 | 46.08 | 45.00 | 46.01 | 576,000 | +0.10(+0.22%) |
May 08, 2007 | 46.50 | 46.13 | 44.67 | 45.91 | 730,200 | -0.59(-1.27%) |
May 07, 2007 | 45.75 | 46.51 | 45.52 | 46.50 | 748,100 | +0.83(+1.82%) |
May 04, 2007 | 46.63 | 47.23 | 45.40 | 45.67 | 951,548 | -0.97(-2.08%) |
May 03, 2007 | 46.67 | 47.06 | 46.00 | 46.64 | 918,000 | -0.02(-0.04%) |
May 02, 2007 | 47.23 | 47.40 | 46.00 | 46.66 | 1,133,300 | -0.71(-1.50%) |
May 01, 2007 | 48.58 | 48.66 | 44.12 | 47.37 | 3,326,703 | -3.13(-6.20%) |
Apr 30, 2007 | 52.00 | 52.92 | 50.49 | 50.50 | 787,200 | -1.54(-2.96%) |
Apr 27, 2007 | 51.71 | 52.54 | 51.42 | 52.04 | 601,300 | +0.33(+0.64%) |
Apr 26, 2007 | 51.20 | 51.95 | 50.81 | 51.71 | 679,900 | +0.68(+1.33%) |
Apr 25, 2007 | 50.00 | 51.36 | 50.00 | 51.03 | 653,610 | +1.48(+2.99%) |
Apr 24, 2007 | 49.60 | 49.60 | 49.00 | 49.55 | 459,500 | -0.08(-0.16%) |
Apr 23, 2007 | 48.86 | 50.00 | 48.79 | 49.63 | 731,391 | +0.84(+1.72%) |
Apr 20, 2007 | 47.84 | 48.95 | 47.84 | 48.79 | 615,400 | +0.95(+1.99%) |
Apr 19, 2007 | 48.36 | 48.36 | 47.58 | 47.84 | 1,013,900 | -0.51(-1.05%) |
Apr 18, 2007 | 48.99 | 48.99 | 47.83 | 48.35 | 1,246,900 | -0.55(-1.12%) |
Apr 17, 2007 | 49.41 | 49.41 | 48.51 | 48.90 | 605,600 | -0.28(-0.57%) |
Apr 16, 2007 | 48.79 | 49.25 | 48.08 | 49.18 | 379,500 | +0.78(+1.61%) |
Apr 13, 2007 | 48.07 | 48.46 | 47.63 | 48.40 | 339,600 | +0.27(+0.56%) |
Apr 12, 2007 | 46.73 | 48.22 | 46.50 | 48.13 | 394,100 | +1.48(+3.17%) |
Apr 11, 2007 | 46.50 | 46.99 | 46.35 | 46.65 | 693,700 | -0.34(-0.72%) |
Apr 10, 2007 | 45.95 | 47.14 | 45.88 | 46.99 | 446,700 | +1.38(+3.03%) |
Apr 09, 2007 | 45.29 | 46.29 | 44.55 | 45.61 | 717,200 | +0.59(+1.31%) |
Apr 05, 2007 | 44.50 | 45.32 | 44.22 | 45.02 | 538,000 | +0.53(+1.19%) |
Apr 04, 2007 | 43.80 | 44.49 | 43.07 | 44.49 | 346,300 | +0.64(+1.46%) |
Apr 03, 2007 | 44.31 | 44.40 | 43.44 | 43.85 | 475,400 | -0.46(-1.04%) |
Apr 02, 2007 | 43.30 | 44.42 | 43.24 | 44.31 | 440,700 | +1.03(+2.38%) |
Mar 30, 2007 | 43.90 | 44.00 | 43.18 | 43.28 | 306,300 | -0.77(-1.75%) |
Mar 29, 2007 | 43.45 | 44.45 | 43.06 | 44.05 | 603,900 | +1.24(+2.90%) |
Mar 28, 2007 | 42.59 | 43.01 | 42.37 | 42.81 | 622,900 | +0.48(+1.13%) |
Mar 27, 2007 | 42.10 | 42.50 | 41.79 | 42.33 | 276,000 | -0.08(-0.19%) |
Mar 26, 2007 | 42.50 | 42.50 | 41.63 | 42.41 | 331,500 | +0.19(+0.45%) |
Mar 23, 2007 | 41.88 | 42.40 | 41.71 | 42.22 | 456,700 | +0.53(+1.27%) |
Mar 22, 2007 | 41.10 | 41.69 | 40.85 | 41.69 | 478,600 | +1.12(+2.76%) |
Mar 21, 2007 | 39.89 | 41.07 | 39.84 | 40.57 | 281,100 | +1.09(+2.76%) |
Mar 20, 2007 | 39.75 | 39.97 | 38.89 | 39.48 | 386,700 | -0.12(-0.30%) |
Mar 19, 2007 | 39.01 | 39.66 | 38.96 | 39.60 | 427,800 | +1.33(+3.48%) |
Mar 16, 2007 | 38.03 | 38.36 | 37.87 | 38.27 | 500,700 | +0.25(+0.66%) |
Mar 15, 2007 | 38.10 | 38.38 | 37.81 | 38.02 | 258,100 | +0.07(+0.18%) |
Mar 14, 2007 | 37.52 | 38.00 | 36.94 | 37.95 | 445,400 | +0.43(+1.15%) |
Mar 13, 2007 | 38.29 | 39.12 | 37.47 | 37.52 | 335,800 | -0.77(-2.01%) |
Mar 12, 2007 | 37.76 | 38.32 | 37.55 | 38.29 | 456,900 | +0.07(+0.18%) |
Mar 09, 2007 | 38.54 | 38.79 | 37.94 | 38.22 | 282,700 | +0.06(+0.16%) |
Mar 08, 2007 | 38.09 | 38.40 | 37.68 | 38.16 | 410,200 | +0.31(+0.82%) |
Mar 07, 2007 | 37.73 | 38.47 | 37.43 | 37.85 | 477,600 | +0.38(+1.01%) |
Mar 06, 2007 | 37.05 | 37.60 | 36.69 | 37.47 | 477,500 | +0.83(+2.27%) |
Mar 05, 2007 | 36.65 | 37.45 | 36.36 | 36.64 | 518,100 | -0.66(-1.77%) |
Mar 02, 2007 | 37.95 | 38.22 | 36.92 | 37.30 | 526,400 | -0.73(-1.92%) |
Mar 01, 2007 | 36.61 | 38.59 | 36.36 | 38.03 | 627,821 | -0.47(-1.22%) |
Feb 28, 2007 | 39.64 | 39.64 | 37.60 | 38.50 | 1,101,600 | -0.75(-1.91%) |
Feb 27, 2007 | 39.50 | 40.88 | 35.02 | 39.25 | 653,900 | -2.23(-5.38%) |
Feb 26, 2007 | 41.60 | 41.77 | 41.27 | 41.48 | 317,200 | +0.30(+0.73%) |
Feb 23, 2007 | 41.37 | 41.61 | 41.14 | 41.18 | 374,300 | +0.17(+0.41%) |
Feb 22, 2007 | 40.05 | 41.02 | 39.97 | 41.01 | 387,100 | +0.88(+2.19%) |
Feb 21, 2007 | 39.22 | 40.32 | 39.21 | 40.13 | 334,700 | +0.90(+2.29%) |
Feb 20, 2007 | 38.95 | 39.31 | 38.53 | 39.23 | 208,600 | +0.28(+0.72%) |
Feb 16, 2007 | 39.15 | 39.37 | 38.66 | 38.95 | 261,100 | -0.20(-0.51%) |
Feb 15, 2007 | 38.82 | 39.43 | 38.16 | 39.15 | 870,700 | +0.34(+0.88%) |
Feb 14, 2007 | 38.40 | 38.93 | 37.99 | 38.81 | 451,091 | +0.44(+1.15%) |
Feb 13, 2007 | 37.31 | 38.43 | 37.30 | 38.37 | 270,775 | +1.15(+3.09%) |
Feb 12, 2007 | 37.45 | 37.64 | 36.95 | 37.22 | 216,800 | -0.23(-0.61%) |
Feb 09, 2007 | 37.86 | 38.15 | 37.34 | 37.45 | 286,400 | -0.54(-1.42%) |
Feb 08, 2007 | 37.60 | 38.12 | 37.31 | 37.99 | 260,600 | +0.23(+0.61%) |
Feb 07, 2007 | 38.24 | 38.50 | 37.31 | 37.76 | 365,400 | -0.48(-1.26%) |
Feb 06, 2007 | 38.20 | 38.36 | 37.85 | 38.24 | 485,400 | +0.54(+1.43%) |
Feb 05, 2007 | 37.81 | 37.98 | 37.35 | 37.70 | 302,100 | -0.01(-0.03%) |
Feb 02, 2007 | 37.67 | 38.00 | 37.05 | 37.71 | 413,600 | +0.04(+0.11%) |
Feb 01, 2007 | 37.50 | 38.03 | 37.11 | 37.67 | 459,700 | +0.47(+1.26%) |
Jan 31, 2007 | 36.67 | 37.48 | 36.28 | 37.20 | 422,800 | +0.33(+0.90%) |
Jan 30, 2007 | 35.95 | 37.33 | 35.95 | 36.87 | 538,400 | +1.00(+2.79%) |
Jan 29, 2007 | 35.65 | 36.45 | 35.60 | 35.87 | 345,800 | +0.12(+0.34%) |
Jan 26, 2007 | 36.22 | 36.55 | 35.60 | 35.75 | 374,300 | -0.22(-0.61%) |
Jan 25, 2007 | 37.03 | 37.18 | 35.63 | 35.97 | 441,400 | -1.09(-2.94%) |
Jan 24, 2007 | 37.29 | 37.36 | 36.22 | 37.06 | 393,900 | -0.23(-0.62%) |
Jan 23, 2007 | 36.06 | 37.45 | 35.85 | 37.29 | 527,000 | +1.55(+4.34%) |
Jan 22, 2007 | 36.65 | 36.85 | 35.46 | 35.74 | 429,700 | -0.46(-1.27%) |
Jan 19, 2007 | 35.54 | 36.56 | 35.25 | 36.20 | 594,800 | +1.19(+3.40%) |
Jan 18, 2007 | 35.30 | 35.90 | 34.86 | 35.01 | 926,400 | -0.29(-0.82%) |
Jan 17, 2007 | 34.51 | 35.72 | 34.51 | 35.30 | 494,700 | +0.79(+2.29%) |
Jan 16, 2007 | 34.49 | 34.86 | 34.11 | 34.51 | 644,900 | -0.47(-1.34%) |
Jan 12, 2007 | 34.00 | 35.05 | 33.77 | 34.98 | 454,100 | +1.43(+4.26%) |
Jan 11, 2007 | 33.59 | 34.95 | 33.21 | 33.55 | 774,900 | -0.09(-0.27%) |
Jan 10, 2007 | 33.91 | 33.98 | 32.85 | 33.64 | 1,067,000 | -0.68(-1.98%) |
Jan 09, 2007 | 34.50 | 34.57 | 33.61 | 34.32 | 893,500 | -1.18(-3.32%) |
Jan 08, 2007 | 35.27 | 36.26 | 35.15 | 35.50 | 612,200 | +0.63(+1.81%) |
Jan 05, 2007 | 34.68 | 35.24 | 34.31 | 34.87 | 1,083,400 | +0.30(+0.87%) |
Jan 04, 2007 | 36.20 | 36.50 | 34.27 | 34.57 | 1,197,900 | -1.83(-5.03%) |
Jan 03, 2007 | 39.15 | 39.16 | 35.79 | 36.40 | 1,219,600 | -2.76(-7.05%) |
Dec 29, 2006 | 39.62 | 39.78 | 38.90 | 39.16 | 260,700 | -0.62(-1.56%) |
Dec 28, 2006 | 39.80 | 40.16 | 39.43 | 39.78 | 199,700 | -0.10(-0.25%) |
Dec 27, 2006 | 38.73 | 39.88 | 38.73 | 39.88 | 369,800 | +0.81(+2.07%) |
Dec 26, 2006 | 39.59 | 40.29 | 38.86 | 39.07 | 211,500 | -0.52(-1.31%) |
Dec 22, 2006 | 40.18 | 40.25 | 39.15 | 39.59 | 233,600 | -0.58(-1.44%) |
Dec 21, 2006 | 40.81 | 41.47 | 39.95 | 40.17 | 287,800 | -0.64(-1.57%) |
Dec 20, 2006 | 41.32 | 41.59 | 40.66 | 40.81 | 434,000 | -0.61(-1.47%) |
Dec 19, 2006 | 40.09 | 41.82 | 39.89 | 41.42 | 335,500 | +1.01(+2.50%) |
Dec 18, 2006 | 42.54 | 42.54 | 40.25 | 40.41 | 722,500 | -2.05(-4.83%) |
Dec 15, 2006 | 43.10 | 43.21 | 42.20 | 42.46 | 546,900 | -0.57(-1.32%) |
Dec 14, 2006 | 42.76 | 43.22 | 42.45 | 43.03 | 459,000 | +0.51(+1.20%) |
Dec 13, 2006 | 42.35 | 42.93 | 42.04 | 42.52 | 718,100 | +0.27(+0.64%) |
Dec 12, 2006 | 43.26 | 43.40 | 41.87 | 42.25 | 965,600 | -1.72(-3.91%) |
Dec 11, 2006 | 44.00 | 44.58 | 43.56 | 43.97 | 399,500 | -0.18(-0.41%) |
Dec 08, 2006 | 44.05 | 44.68 | 43.86 | 44.15 | 657,300 | +0.43(+0.98%) |
Dec 07, 2006 | 43.76 | 44.27 | 43.00 | 43.72 | 646,100 | +0.01(+0.02%) |
Dec 06, 2006 | 43.11 | 44.39 | 42.40 | 43.71 | 897,400 | +0.53(+1.23%) |
Dec 05, 2006 | 43.50 | 43.70 | 42.50 | 43.18 | 432,400 | -0.02(-0.05%) |
Dec 04, 2006 | 43.29 | 43.53 | 42.70 | 43.20 | 1,105,500 | -0.34(-0.78%) |
Dec 01, 2006 | 41.94 | 43.61 | 41.62 | 43.54 | 1,003,600 | +1.21(+2.86%) |
Nov 30, 2006 | 42.40 | 42.85 | 41.80 | 42.33 | 839,700 | +0.23(+0.55%) |
Nov 29, 2006 | 41.25 | 42.45 | 40.62 | 42.10 | 1,602,000 | +1.20(+2.93%) |
Nov 28, 2006 | 40.40 | 41.12 | 40.29 | 40.90 | 642,300 | +0.52(+1.29%) |
Nov 27, 2006 | 40.66 | 40.95 | 40.21 | 40.38 | 581,400 | -0.22(-0.54%) |
Nov 24, 2006 | 40.61 | 41.39 | 40.56 | 40.60 | 116,300 | -0.12(-0.29%) |
Nov 22, 2006 | 40.94 | 41.20 | 40.19 | 40.72 | 453,000 | -0.18(-0.44%) |
Nov 21, 2006 | 40.98 | 41.10 | 40.50 | 40.90 | 413,200 | +0.32(+0.79%) |
Nov 20, 2006 | 40.29 | 41.04 | 39.89 | 40.58 | 595,200 | +0.29(+0.72%) |
Nov 17, 2006 | 39.92 | 40.51 | 39.25 | 40.29 | 509,000 | +0.29(+0.72%) |
Nov 16, 2006 | 40.75 | 40.82 | 39.77 | 40.00 | 874,800 | -0.35(-0.87%) |
Nov 15, 2006 | 39.90 | 41.12 | 39.60 | 40.35 | 467,400 | +0.37(+0.93%) |
Nov 14, 2006 | 39.15 | 40.09 | 39.03 | 39.98 | 441,500 | +0.58(+1.47%) |
Nov 13, 2006 | 39.60 | 39.65 | 38.97 | 39.40 | 623,900 | -0.39(-0.98%) |
Nov 10, 2006 | 40.69 | 40.69 | 39.31 | 39.79 | 410,500 | -0.90(-2.21%) |
Nov 09, 2006 | 41.03 | 41.62 | 40.05 | 40.69 | 513,800 | +0.02(+0.05%) |
Nov 08, 2006 | 39.21 | 40.78 | 38.97 | 40.67 | 532,500 | +1.17(+2.96%) |
Nov 07, 2006 | 39.89 | 40.20 | 39.08 | 39.50 | 467,300 | -0.71(-1.77%) |
Nov 06, 2006 | 39.04 | 40.35 | 38.54 | 40.21 | 553,200 | +1.42(+3.66%) |
Nov 03, 2006 | 38.19 | 39.36 | 38.00 | 38.79 | 686,400 | +1.29(+3.44%) |
Nov 02, 2006 | 36.25 | 37.85 | 35.10 | 37.50 | 1,220,000 | -0.50(-1.32%) |
Nov 01, 2006 | 39.31 | 39.84 | 37.76 | 38.00 | 738,900 | -1.38(-3.50%) |
Oct 31, 2006 | 38.43 | 39.62 | 38.13 | 39.38 | 750,600 | +0.75(+1.94%) |
Oct 30, 2006 | 38.67 | 39.12 | 38.03 | 38.63 | 386,300 | -0.34(-0.87%) |
Oct 27, 2006 | 39.72 | 40.17 | 38.75 | 38.97 | 361,900 | -0.72(-1.81%) |
Oct 26, 2006 | 40.40 | 40.55 | 39.02 | 39.69 | 626,900 | -0.46(-1.15%) |
Oct 25, 2006 | 38.70 | 40.84 | 38.20 | 40.15 | 1,244,000 | +1.44(+3.72%) |
Oct 24, 2006 | 36.72 | 38.71 | 36.13 | 38.71 | 682,800 | +1.96(+5.33%) |
Oct 23, 2006 | 36.20 | 37.84 | 36.02 | 36.75 | 688,200 | +0.11(+0.30%) |
Oct 20, 2006 | 37.84 | 37.84 | 36.11 | 36.64 | 754,200 | -1.20(-3.17%) |
Oct 19, 2006 | 35.81 | 38.00 | 35.59 | 37.84 | 1,161,800 | +2.34(+6.59%) |
Oct 18, 2006 | 36.34 | 36.45 | 35.42 | 35.50 | 462,800 | -0.70(-1.93%) |
Oct 17, 2006 | 36.93 | 36.93 | 35.52 | 36.20 | 439,900 | -0.72(-1.95%) |
Oct 16, 2006 | 35.89 | 37.18 | 35.70 | 36.92 | 668,600 | +0.99(+2.76%) |
Oct 13, 2006 | 35.08 | 36.31 | 34.79 | 35.93 | 969,000 | +1.33(+3.84%) |
Oct 12, 2006 | 33.10 | 34.62 | 33.10 | 34.60 | 530,400 | +1.51(+4.56%) |
Oct 11, 2006 | 34.56 | 34.56 | 32.67 | 33.09 | 706,700 | -1.06(-3.10%) |
Oct 10, 2006 | 32.70 | 34.45 | 32.62 | 34.15 | 838,100 | +1.45(+4.43%) |
Oct 09, 2006 | 34.15 | 34.21 | 32.52 | 32.70 | 1,125,800 | -0.76(-2.27%) |
Oct 06, 2006 | 33.03 | 33.73 | 32.50 | 33.46 | 616,000 | -0.14(-0.42%) |
Oct 05, 2006 | 32.98 | 33.77 | 32.89 | 33.60 | 1,808,800 | +1.16(+3.56%) |
Oct 04, 2006 | 31.59 | 32.50 | 30.31 | 32.45 | 1,639,800 | +0.82(+2.59%) |
Oct 03, 2006 | 32.77 | 32.78 | 31.55 | 31.62 | 1,148,600 | -1.76(-5.27%) |
Oct 02, 2006 | 33.97 | 34.34 | 33.16 | 33.38 | 974,600 | -0.46(-1.34%) |
Sep 29, 2006 | 33.33 | 34.47 | 33.20 | 33.84 | 810,000 | +0.28(+0.82%) |
Sep 28, 2006 | 33.88 | 34.25 | 33.26 | 33.56 | 1,044,000 | -0.14(-0.40%) |
Sep 27, 2006 | 32.84 | 33.97 | 32.82 | 33.70 | 1,303,600 | +1.06(+3.25%) |
Sep 26, 2006 | 31.25 | 32.84 | 31.23 | 32.64 | 1,617,600 | +1.03(+3.24%) |
Sep 25, 2006 | 30.80 | 31.75 | 29.76 | 31.61 | 1,977,000 | +0.06(+0.19%) |
Sep 22, 2006 | 33.17 | 33.23 | 31.24 | 31.55 | 1,809,000 | -1.22(-3.71%) |
Sep 21, 2006 | 32.55 | 33.71 | 32.25 | 32.77 | 1,693,600 | +0.38(+1.17%) |
Sep 20, 2006 | 33.88 | 34.61 | 32.34 | 32.39 | 1,499,800 | -1.98(-5.76%) |
Sep 19, 2006 | 35.35 | 35.65 | 33.69 | 34.37 | 1,668,600 | -1.29(-3.62%) |
Sep 18, 2006 | 34.99 | 36.20 | 34.72 | 35.66 | 1,242,800 | +0.79(+2.28%) |
Sep 15, 2006 | 34.51 | 35.30 | 34.27 | 34.87 | 1,539,200 | +0.36(+1.03%) |
Sep 14, 2006 | 36.04 | 36.60 | 34.06 | 34.51 | 1,542,800 | -1.38(-3.83%) |
Sep 13, 2006 | 34.73 | 36.41 | 34.73 | 35.88 | 1,460,200 | +1.25(+3.61%) |
Sep 12, 2006 | 35.23 | 36.61 | 34.30 | 34.63 | 2,328,800 | +0.27(+0.77%) |
Sep 11, 2006 | 37.30 | 37.31 | 34.12 | 34.37 | 2,439,000 | -2.94(-7.87%) |
Sep 08, 2006 | 39.38 | 39.49 | 37.16 | 37.30 | 849,800 | -1.61(-4.14%) |
Sep 07, 2006 | 38.85 | 39.53 | 38.40 | 38.91 | 851,200 | +0.06(+0.17%) |
Sep 06, 2006 | 40.00 | 40.00 | 38.77 | 38.85 | 996,800 | -1.20(-2.98%) |
Sep 05, 2006 | 39.00 | 40.20 | 38.55 | 40.05 | 678,600 | +1.05(+2.68%) |