Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 42.73 | 43.33 | 42.29 | 42.63 | 1,361,280 | +0.35(+0.82%) |
Aug 30, 2007 | 42.14 | 42.78 | 41.55 | 42.29 | 1,569,930 | +0.10(+0.23%) |
Aug 29, 2007 | 41.61 | 42.27 | 40.95 | 42.19 | 1,823,866 | +0.87(+2.12%) |
Aug 28, 2007 | 42.53 | 42.67 | 41.29 | 41.31 | 2,131,528 | -1.57(-3.66%) |
Aug 27, 2007 | 42.66 | 43.15 | 42.58 | 42.88 | 1,103,690 | +0.06(+0.15%) |
Aug 24, 2007 | 42.23 | 42.85 | 41.78 | 42.82 | 1,600,206 | +0.49(+1.16%) |
Aug 23, 2007 | 43.48 | 43.76 | 41.76 | 42.33 | 3,147,859 | -1.19(-2.74%) |
Aug 22, 2007 | 43.56 | 44.13 | 42.66 | 43.52 | 1,419,503 | +0.21(+0.48%) |
Aug 21, 2007 | 42.97 | 43.53 | 42.53 | 43.31 | 1,847,700 | +0.15(+0.34%) |
Aug 20, 2007 | 45.15 | 45.39 | 42.66 | 43.17 | 2,459,833 | -1.82(-4.04%) |
Aug 17, 2007 | 45.61 | 47.00 | 43.91 | 44.98 | 3,391,804 | +1.01(+2.30%) |
Aug 16, 2007 | 41.94 | 44.18 | 40.74 | 43.97 | 3,714,157 | +2.00(+4.76%) |
Aug 15, 2007 | 42.13 | 43.12 | 41.58 | 41.97 | 2,246,182 | -0.32(-0.75%) |
Aug 14, 2007 | 44.39 | 44.53 | 42.13 | 42.29 | 2,827,563 | -2.09(-4.70%) |
Aug 13, 2007 | 44.15 | 45.62 | 43.79 | 44.38 | 2,778,184 | +0.33(+0.76%) |
Aug 10, 2007 | 44.34 | 45.55 | 42.94 | 44.05 | 2,721,102 | -0.70(-1.57%) |
Aug 09, 2007 | 45.89 | 46.38 | 43.77 | 44.75 | 3,756,341 | -2.23(-4.74%) |
Aug 08, 2007 | 45.84 | 47.63 | 45.46 | 46.97 | 3,202,787 | +1.32(+2.90%) |
Aug 07, 2007 | 44.66 | 46.23 | 44.13 | 45.65 | 3,534,356 | +0.37(+0.81%) |
Aug 06, 2007 | 43.04 | 45.32 | 42.31 | 45.28 | 3,716,738 | +2.42(+5.65%) |
Aug 03, 2007 | 43.29 | 44.52 | 42.83 | 42.86 | 2,795,324 | -1.58(-3.56%) |
Aug 02, 2007 | 43.84 | 44.87 | 43.53 | 44.44 | 2,473,312 | +0.88(+2.02%) |
Aug 01, 2007 | 43.28 | 43.84 | 42.20 | 43.56 | 3,107,620 | +0.24(+0.54%) |
Jul 31, 2007 | 44.42 | 44.81 | 43.33 | 43.33 | 3,052,651 | -1.05(-2.38%) |
Jul 30, 2007 | 42.96 | 44.69 | 42.40 | 44.38 | 3,479,511 | +1.25(+2.89%) |
Jul 27, 2007 | 42.90 | 43.78 | 42.44 | 43.13 | 2,812,043 | +0.05(+0.11%) |
Jul 26, 2007 | 43.55 | 43.98 | 42.44 | 43.08 | 3,060,293 | -0.74(-1.69%) |
Jul 25, 2007 | 44.01 | 44.58 | 43.03 | 43.83 | 2,352,178 | +0.06(+0.13%) |
Jul 24, 2007 | 45.07 | 45.09 | 43.69 | 43.77 | 1,709,578 | -1.58(-3.49%) |
Jul 23, 2007 | 45.43 | 46.02 | 45.14 | 45.35 | 1,769,325 | +0.28(+0.62%) |
Jul 20, 2007 | 45.80 | 45.99 | 44.66 | 45.07 | 3,079,905 | -0.95(-2.06%) |
Jul 19, 2007 | 46.47 | 47.03 | 45.75 | 46.02 | 2,241,400 | -0.67(-1.43%) |
Jul 18, 2007 | 46.72 | 47.13 | 45.91 | 46.69 | 2,503,693 | -0.40(-0.85%) |
Jul 17, 2007 | 47.04 | 47.46 | 46.82 | 47.09 | 1,840,587 | +0.53(+1.13%) |
Jul 16, 2007 | 45.78 | 46.74 | 45.77 | 46.56 | 1,782,884 | +0.61(+1.33%) |
Jul 13, 2007 | 46.15 | 46.68 | 45.92 | 45.95 | 1,875,721 | -0.43(-0.93%) |
Jul 12, 2007 | 45.02 | 46.43 | 44.73 | 46.38 | 2,474,454 | +1.65(+3.69%) |
Jul 11, 2007 | 44.81 | 45.12 | 44.41 | 44.73 | 2,434,533 | -0.12(-0.26%) |
Jul 10, 2007 | 45.18 | 45.50 | 44.81 | 44.85 | 2,731,014 | -0.48(-1.06%) |
Jul 09, 2007 | 45.04 | 45.71 | 44.93 | 45.33 | 2,190,452 | +0.29(+0.65%) |
Jul 06, 2007 | 44.71 | 45.11 | 44.61 | 45.04 | 887,229 | +0.18(+0.40%) |
Jul 05, 2007 | 45.01 | 45.28 | 44.72 | 44.86 | 972,721 | -0.23(-0.51%) |
Jul 03, 2007 | 44.94 | 45.30 | 44.94 | 45.09 | 479,053 | +0.16(+0.36%) |
Jul 02, 2007 | 44.90 | 45.26 | 44.79 | 44.93 | 1,239,021 | +0.37(+0.82%) |
Jun 29, 2007 | 45.00 | 45.20 | 44.22 | 44.56 | 1,646,839 | -0.39(-0.86%) |
Jun 28, 2007 | 44.22 | 45.27 | 44.07 | 44.95 | 2,313,470 | +0.78(+1.76%) |
Jun 27, 2007 | 44.05 | 44.22 | 43.60 | 44.17 | 2,187,733 | -0.18(-0.41%) |
Jun 26, 2007 | 44.61 | 44.83 | 44.18 | 44.35 | 1,854,618 | +0.03(+0.06%) |
Jun 25, 2007 | 44.53 | 45.05 | 44.05 | 44.32 | 1,416,665 | -0.15(-0.34%) |
Jun 22, 2007 | 45.31 | 45.31 | 44.32 | 44.48 | 2,223,537 | -0.74(-1.63%) |
Jun 21, 2007 | 45.00 | 45.23 | 44.57 | 45.21 | 1,598,240 | +0.12(+0.26%) |
Jun 20, 2007 | 45.75 | 45.89 | 45.09 | 45.09 | 1,283,924 | -0.53(-1.16%) |
Jun 19, 2007 | 45.11 | 45.68 | 45.11 | 45.62 | 1,271,525 | +0.28(+0.61%) |
Jun 18, 2007 | 45.32 | 45.43 | 45.05 | 45.34 | 988,099 | +0.00(+0.00%) |
Jun 15, 2007 | 45.32 | 45.43 | 45.12 | 45.34 | 1,980,379 | +0.36(+0.80%) |
Jun 14, 2007 | 45.09 | 45.18 | 44.78 | 44.98 | 1,332,651 | +0.01(+0.02%) |
Jun 13, 2007 | 43.84 | 44.98 | 43.84 | 44.98 | 1,885,808 | +1.14(+2.59%) |
Jun 12, 2007 | 44.46 | 44.53 | 43.83 | 43.84 | 1,476,382 | -0.69(-1.54%) |
Jun 11, 2007 | 44.21 | 44.74 | 43.99 | 44.53 | 890,610 | +0.32(+0.72%) |
Jun 08, 2007 | 43.26 | 44.24 | 43.26 | 44.21 | 1,848,756 | +0.82(+1.89%) |
Jun 07, 2007 | 44.16 | 44.33 | 43.39 | 43.39 | 2,144,734 | -0.90(-2.04%) |
Jun 06, 2007 | 44.15 | 44.41 | 44.05 | 44.29 | 2,129,570 | -0.12(-0.27%) |
Jun 05, 2007 | 45.14 | 45.17 | 44.35 | 44.41 | 1,918,470 | -0.80(-1.76%) |
Jun 04, 2007 | 44.98 | 45.30 | 44.98 | 45.21 | 1,017,524 | +0.09(+0.20%) |
Jun 01, 2007 | 45.11 | 45.34 | 44.91 | 45.12 | 1,854,137 | -0.03(-0.06%) |
May 31, 2007 | 45.02 | 45.43 | 45.02 | 45.14 | 1,697,820 | +0.04(+0.09%) |
May 30, 2007 | 44.66 | 45.16 | 44.46 | 45.10 | 1,408,778 | +0.36(+0.81%) |
May 29, 2007 | 44.78 | 45.07 | 44.64 | 44.74 | 1,239,051 | -0.03(-0.08%) |
May 25, 2007 | 44.39 | 44.85 | 44.15 | 44.78 | 1,730,117 | +0.53(+1.19%) |
May 24, 2007 | 44.64 | 45.00 | 44.07 | 44.25 | 2,219,958 | -0.34(-0.76%) |
May 23, 2007 | 44.40 | 45.03 | 44.40 | 44.59 | 1,784,566 | +0.05(+0.11%) |
May 22, 2007 | 44.22 | 44.72 | 44.22 | 44.54 | 1,686,431 | +0.10(+0.22%) |
May 21, 2007 | 44.39 | 44.66 | 44.16 | 44.44 | 1,423,904 | -0.07(-0.16%) |
May 18, 2007 | 44.72 | 44.72 | 44.41 | 44.51 | 1,565,975 | +0.10(+0.22%) |
May 17, 2007 | 44.64 | 44.81 | 44.41 | 44.41 | 1,308,093 | -0.22(-0.50%) |
May 16, 2007 | 44.53 | 44.97 | 44.13 | 44.64 | 1,470,750 | +0.44(+1.00%) |
May 15, 2007 | 44.39 | 44.70 | 44.19 | 44.19 | 1,600,832 | -0.26(-0.59%) |
May 14, 2007 | 45.12 | 45.15 | 44.24 | 44.46 | 1,176,181 | -0.51(-1.14%) |
May 11, 2007 | 44.87 | 44.98 | 44.52 | 44.97 | 1,321,542 | +0.42(+0.95%) |
May 10, 2007 | 45.09 | 45.27 | 44.55 | 44.55 | 1,816,706 | -0.59(-1.31%) |
May 09, 2007 | 44.45 | 45.26 | 44.36 | 45.14 | 2,069,196 | +0.67(+1.51%) |
May 08, 2007 | 44.48 | 44.48 | 44.11 | 44.46 | 1,198,910 | -0.01(-0.02%) |
May 07, 2007 | 44.44 | 44.69 | 44.30 | 44.47 | 1,251,626 | +0.24(+0.55%) |
May 04, 2007 | 44.18 | 44.32 | 43.95 | 44.23 | 692,116 | -0.06(-0.13%) |
May 03, 2007 | 44.19 | 44.30 | 43.90 | 44.28 | 827,646 | +0.29(+0.66%) |
May 02, 2007 | 44.03 | 44.21 | 43.55 | 43.99 | 1,153,447 | +0.27(+0.62%) |
May 01, 2007 | 43.65 | 43.90 | 43.19 | 43.72 | 1,828,428 | +0.06(+0.13%) |
Apr 30, 2007 | 44.40 | 44.49 | 43.66 | 43.67 | 1,768,619 | -0.81(-1.82%) |
Apr 27, 2007 | 44.41 | 44.62 | 44.23 | 44.48 | 1,150,119 | -0.22(-0.48%) |
Apr 26, 2007 | 44.91 | 45.05 | 44.53 | 44.69 | 1,870,687 | -0.30(-0.66%) |
Apr 25, 2007 | 44.48 | 45.04 | 44.37 | 44.99 | 1,558,647 | +0.62(+1.39%) |
Apr 24, 2007 | 44.61 | 44.61 | 44.07 | 44.37 | 1,148,174 | -0.19(-0.42%) |
Apr 23, 2007 | 44.85 | 44.94 | 44.39 | 44.56 | 1,064,711 | -0.25(-0.56%) |
Apr 20, 2007 | 44.64 | 44.89 | 44.05 | 44.81 | 1,843,347 | +0.46(+1.03%) |
Apr 19, 2007 | 44.48 | 44.80 | 44.26 | 44.35 | 2,028,010 | -0.49(-1.08%) |
Apr 18, 2007 | 44.59 | 45.09 | 44.54 | 44.84 | 2,092,683 | +0.25(+0.56%) |
Apr 17, 2007 | 43.74 | 44.98 | 43.74 | 44.59 | 3,291,575 | +1.20(+2.77%) |
Apr 16, 2007 | 42.56 | 43.56 | 42.51 | 43.39 | 2,246,689 | +0.94(+2.21%) |
Apr 13, 2007 | 41.87 | 42.47 | 41.78 | 42.45 | 1,019,120 | +0.55(+1.31%) |
Apr 12, 2007 | 41.78 | 41.92 | 41.62 | 41.90 | 1,497,624 | -0.01(-0.03%) |
Apr 11, 2007 | 42.06 | 42.12 | 41.58 | 41.92 | 1,376,171 | -0.05(-0.12%) |
Apr 10, 2007 | 42.15 | 42.33 | 41.91 | 41.97 | 876,483 | -0.23(-0.54%) |
Apr 09, 2007 | 42.44 | 42.44 | 41.88 | 42.20 | 1,005,265 | -0.15(-0.36%) |
Apr 05, 2007 | 41.74 | 42.36 | 41.74 | 42.35 | 804,805 | +0.49(+1.16%) |
Apr 04, 2007 | 42.17 | 42.17 | 41.76 | 41.86 | 1,161,933 | -0.24(-0.56%) |
Apr 03, 2007 | 41.58 | 42.28 | 41.58 | 42.10 | 1,338,286 | +0.51(+1.22%) |
Apr 02, 2007 | 41.79 | 41.79 | 41.18 | 41.59 | 1,150,694 | -0.12(-0.30%) |
Mar 30, 2007 | 41.85 | 42.04 | 41.34 | 41.72 | 1,447,541 | -0.17(-0.41%) |
Mar 29, 2007 | 41.83 | 42.03 | 41.52 | 41.89 | 1,294,844 | +0.42(+1.02%) |
Mar 28, 2007 | 41.69 | 41.85 | 41.40 | 41.47 | 1,813,990 | -0.37(-0.88%) |
Mar 27, 2007 | 42.26 | 42.36 | 41.81 | 41.83 | 858,780 | -0.60(-1.42%) |
Mar 26, 2007 | 42.33 | 42.51 | 41.81 | 42.44 | 1,410,449 | -0.12(-0.29%) |
Mar 23, 2007 | 42.67 | 42.99 | 42.45 | 42.56 | 1,397,200 | +0.24(+0.57%) |
Mar 22, 2007 | 42.36 | 42.65 | 42.15 | 42.32 | 1,889,839 | -0.22(-0.52%) |
Mar 21, 2007 | 40.87 | 42.60 | 40.86 | 42.54 | 2,202,294 | +1.52(+3.70%) |
Mar 20, 2007 | 40.61 | 41.04 | 40.56 | 41.02 | 1,252,109 | +0.37(+0.90%) |
Mar 19, 2007 | 40.11 | 40.74 | 40.11 | 40.66 | 1,271,923 | +0.53(+1.31%) |
Mar 16, 2007 | 40.39 | 40.68 | 40.07 | 40.13 | 2,057,255 | -0.12(-0.31%) |
Mar 15, 2007 | 39.89 | 40.68 | 39.89 | 40.25 | 1,395,615 | +0.13(+0.33%) |
Mar 14, 2007 | 39.64 | 40.25 | 39.21 | 40.12 | 2,455,950 | +0.71(+1.80%) |
Mar 13, 2007 | 40.89 | 40.79 | 39.35 | 39.41 | 1,895,734 | -1.48(-3.61%) |
Mar 12, 2007 | 40.96 | 41.38 | 40.68 | 40.89 | 1,044,283 | -0.31(-0.76%) |
Mar 09, 2007 | 41.31 | 41.44 | 40.98 | 41.20 | 921,572 | -0.01(-0.03%) |
Mar 08, 2007 | 41.15 | 41.74 | 41.06 | 41.22 | 976,406 | +0.31(+0.75%) |
Mar 07, 2007 | 40.75 | 41.34 | 40.75 | 40.91 | 1,329,897 | -0.56(-1.35%) |
Mar 06, 2007 | 40.71 | 41.54 | 40.59 | 41.47 | 1,795,913 | +0.89(+2.19%) |
Mar 05, 2007 | 41.17 | 41.36 | 40.55 | 40.59 | 1,539,577 | -0.69(-1.68%) |
Mar 02, 2007 | 41.62 | 41.66 | 41.23 | 41.28 | 1,399,637 | -0.40(-0.97%) |
Mar 01, 2007 | 41.56 | 41.91 | 40.88 | 41.68 | 2,000,720 | -0.15(-0.35%) |
Feb 28, 2007 | 41.59 | 42.22 | 41.43 | 41.83 | 1,235,499 | +0.27(+0.65%) |
Feb 27, 2007 | 42.97 | 43.21 | 41.45 | 41.56 | 1,708,207 | -1.71(-3.94%) |
Feb 26, 2007 | 43.50 | 43.74 | 42.99 | 43.26 | 887,463 | -0.31(-0.70%) |
Feb 23, 2007 | 43.96 | 43.98 | 43.38 | 43.57 | 1,019,181 | -0.24(-0.54%) |
Feb 22, 2007 | 43.68 | 43.98 | 43.60 | 43.80 | 1,209,731 | +0.08(+0.17%) |
Feb 21, 2007 | 43.94 | 43.95 | 43.53 | 43.73 | 935,991 | -0.22(-0.51%) |
Feb 20, 2007 | 43.80 | 44.04 | 43.44 | 43.95 | 716,311 | +0.19(+0.44%) |
Feb 16, 2007 | 43.83 | 43.96 | 43.67 | 43.76 | 1,021,173 | -0.01(-0.02%) |
Feb 15, 2007 | 43.47 | 43.84 | 43.47 | 43.76 | 825,115 | +0.26(+0.59%) |
Feb 14, 2007 | 43.09 | 43.70 | 43.07 | 43.51 | 895,387 | +0.38(+0.88%) |
Feb 13, 2007 | 43.18 | 43.24 | 42.94 | 43.12 | 861,417 | +0.11(+0.26%) |
Feb 12, 2007 | 42.94 | 43.18 | 42.87 | 43.01 | 662,942 | +0.05(+0.11%) |
Feb 09, 2007 | 43.26 | 43.30 | 42.85 | 42.97 | 1,155,632 | -0.31(-0.71%) |
Feb 08, 2007 | 43.23 | 43.33 | 43.06 | 43.27 | 812,988 | -0.01(-0.03%) |
Feb 07, 2007 | 43.21 | 43.33 | 43.01 | 43.28 | 790,897 | +0.10(+0.23%) |
Feb 06, 2007 | 43.15 | 43.58 | 43.06 | 43.19 | 1,457,209 | +0.19(+0.44%) |
Feb 05, 2007 | 43.06 | 43.41 | 42.98 | 43.00 | 2,370,703 | +0.92(+2.19%) |
Feb 02, 2007 | 42.29 | 42.46 | 42.05 | 42.08 | 1,837,424 | -0.26(-0.62%) |
Feb 01, 2007 | 42.12 | 42.69 | 42.04 | 42.34 | 1,045,674 | +0.20(+0.48%) |
Jan 31, 2007 | 41.99 | 42.22 | 41.57 | 42.14 | 1,238,391 | +0.19(+0.46%) |
Jan 30, 2007 | 41.77 | 41.97 | 41.62 | 41.95 | 703,423 | +0.17(+0.42%) |
Jan 29, 2007 | 41.54 | 41.82 | 41.46 | 41.77 | 1,190,288 | +0.13(+0.32%) |
Jan 26, 2007 | 41.77 | 41.98 | 41.55 | 41.64 | 1,242,191 | -0.12(-0.28%) |
Jan 25, 2007 | 42.11 | 42.17 | 41.73 | 41.76 | 1,406,927 | -0.52(-1.23%) |
Jan 24, 2007 | 41.81 | 42.29 | 41.79 | 42.28 | 994,082 | +0.40(+0.96%) |
Jan 23, 2007 | 42.05 | 42.15 | 41.73 | 41.88 | 826,108 | -0.17(-0.40%) |
Jan 22, 2007 | 41.87 | 42.20 | 41.86 | 42.04 | 1,441,799 | +0.03(+0.07%) |
Jan 19, 2007 | 42.16 | 42.17 | 41.86 | 42.01 | 1,781,410 | -0.01(-0.03%) |
Jan 18, 2007 | 41.89 | 42.21 | 41.78 | 42.03 | 2,871,255 | +0.29(+0.70%) |
Jan 17, 2007 | 42.01 | 42.42 | 40.69 | 41.74 | 8,562,228 | -1.50(-3.47%) |
Jan 16, 2007 | 42.83 | 43.49 | 42.74 | 43.24 | 3,458,073 | +0.53(+1.23%) |
Jan 12, 2007 | 42.48 | 42.76 | 42.47 | 42.71 | 1,462,367 | +0.03(+0.06%) |
Jan 11, 2007 | 42.53 | 42.78 | 42.49 | 42.68 | 1,243,517 | +0.15(+0.36%) |
Jan 10, 2007 | 42.11 | 42.65 | 42.08 | 42.53 | 1,700,047 | +0.20(+0.48%) |
Jan 09, 2007 | 42.15 | 42.51 | 42.09 | 42.33 | 2,285,159 | +0.35(+0.83%) |
Jan 08, 2007 | 41.32 | 42.05 | 41.13 | 41.98 | 2,013,109 | +0.38(+0.92%) |
Jan 05, 2007 | 42.50 | 42.56 | 41.58 | 41.60 | 2,463,852 | -0.55(-1.32%) |
Jan 04, 2007 | 42.39 | 42.44 | 41.88 | 42.15 | 2,082,334 | -0.37(-0.88%) |
Jan 03, 2007 | 42.19 | 42.79 | 42.15 | 42.53 | 1,540,821 | +0.43(+1.02%) |
Dec 29, 2006 | 42.36 | 42.40 | 42.00 | 42.10 | 649,031 | -0.26(-0.62%) |
Dec 28, 2006 | 42.44 | 42.59 | 42.23 | 42.36 | 589,071 | -0.15(-0.36%) |
Dec 27, 2006 | 42.41 | 42.52 | 42.21 | 42.51 | 840,914 | +0.19(+0.44%) |
Dec 26, 2006 | 42.29 | 42.44 | 41.98 | 42.33 | 977,454 | +0.25(+0.59%) |
Dec 22, 2006 | 42.29 | 42.31 | 41.71 | 42.08 | 1,758,485 | -0.17(-0.41%) |
Dec 21, 2006 | 41.94 | 42.36 | 41.67 | 42.25 | 2,600,795 | +0.39(+0.93%) |
Dec 20, 2006 | 41.54 | 41.97 | 41.32 | 41.86 | 1,893,757 | +0.39(+0.94%) |
Dec 19, 2006 | 41.09 | 41.55 | 40.97 | 41.47 | 2,513,156 | +0.31(+0.76%) |
Dec 18, 2006 | 41.16 | 41.28 | 40.93 | 41.16 | 1,330,943 | +0.00(+0.00%) |
Dec 15, 2006 | 40.93 | 41.27 | 40.88 | 41.16 | 2,300,523 | +0.89(+2.20%) |
Dec 14, 2006 | 40.15 | 40.41 | 40.01 | 40.27 | 1,054,058 | +0.12(+0.29%) |
Dec 13, 2006 | 40.09 | 40.32 | 40.06 | 40.16 | 992,978 | +0.08(+0.19%) |
Dec 12, 2006 | 39.69 | 40.18 | 39.68 | 40.08 | 1,355,145 | +0.33(+0.84%) |
Dec 11, 2006 | 39.64 | 39.95 | 39.43 | 39.75 | 1,155,691 | -0.03(-0.07%) |
Dec 08, 2006 | 39.85 | 39.96 | 39.54 | 39.77 | 946,120 | -0.18(-0.45%) |
Dec 07, 2006 | 39.85 | 40.23 | 39.80 | 39.95 | 1,932,999 | +0.15(+0.38%) |
Dec 06, 2006 | 40.13 | 40.19 | 39.74 | 39.80 | 1,035,432 | -0.40(-1.00%) |
Dec 05, 2006 | 40.61 | 40.63 | 40.15 | 40.20 | 1,885,016 | -0.30(-0.74%) |
Dec 04, 2006 | 39.85 | 40.63 | 39.84 | 40.50 | 3,472,505 | +1.33(+3.40%) |
Dec 01, 2006 | 39.57 | 39.77 | 38.84 | 39.17 | 1,640,754 | -0.34(-0.86%) |
Nov 30, 2006 | 39.57 | 39.67 | 39.18 | 39.51 | 1,018,806 | -0.03(-0.07%) |
Nov 29, 2006 | 39.22 | 39.65 | 39.21 | 39.54 | 1,594,513 | +0.34(+0.87%) |
Nov 28, 2006 | 39.15 | 39.49 | 39.00 | 39.20 | 1,356,265 | +0.10(+0.27%) |
Nov 27, 2006 | 39.55 | 39.71 | 39.09 | 39.09 | 1,696,039 | -0.61(-1.54%) |
Nov 24, 2006 | 39.96 | 39.96 | 39.68 | 39.70 | 803,285 | -0.39(-0.97%) |
Nov 22, 2006 | 40.03 | 40.26 | 40.00 | 40.09 | 1,495,104 | +0.01(+0.02%) |
Nov 21, 2006 | 40.34 | 40.38 | 40.00 | 40.09 | 857,191 | -0.26(-0.64%) |
Nov 20, 2006 | 40.28 | 40.42 | 40.20 | 40.34 | 1,593,794 | +0.13(+0.33%) |
Nov 17, 2006 | 40.32 | 40.52 | 40.15 | 40.21 | 1,720,811 | -0.15(-0.36%) |
Nov 16, 2006 | 40.50 | 40.54 | 40.35 | 40.36 | 1,464,391 | +0.06(+0.14%) |
Nov 15, 2006 | 40.47 | 40.62 | 40.27 | 40.30 | 1,585,587 | -0.13(-0.33%) |
Nov 14, 2006 | 40.61 | 40.71 | 40.27 | 40.43 | 1,726,442 | -0.22(-0.53%) |
Nov 13, 2006 | 40.54 | 40.95 | 40.37 | 40.65 | 697,763 | +0.04(+0.10%) |
Nov 10, 2006 | 40.38 | 40.71 | 40.32 | 40.61 | 917,854 | +0.19(+0.48%) |
Nov 09, 2006 | 40.74 | 40.81 | 40.37 | 40.41 | 1,330,902 | -0.37(-0.90%) |
Nov 08, 2006 | 40.79 | 40.95 | 40.56 | 40.78 | 712,390 | +0.05(+0.12%) |
Nov 07, 2006 | 40.64 | 40.95 | 40.50 | 40.73 | 1,168,369 | +0.13(+0.32%) |
Nov 06, 2006 | 40.17 | 40.63 | 40.17 | 40.60 | 884,075 | +0.46(+1.14%) |
Nov 03, 2006 | 40.21 | 40.52 | 40.00 | 40.14 | 1,154,776 | +0.13(+0.33%) |
Nov 02, 2006 | 40.19 | 40.24 | 39.74 | 40.01 | 1,304,735 | -0.23(-0.57%) |
Nov 01, 2006 | 40.88 | 40.90 | 40.13 | 40.24 | 1,489,856 | -0.49(-1.21%) |
Oct 31, 2006 | 41.00 | 41.19 | 40.68 | 40.73 | 1,611,631 | -0.01(-0.02%) |
Oct 30, 2006 | 40.50 | 40.80 | 40.41 | 40.74 | 1,408,840 | +0.44(+1.08%) |
Oct 27, 2006 | 40.19 | 40.45 | 40.14 | 40.30 | 1,128,225 | +0.02(+0.05%) |
Oct 26, 2006 | 39.75 | 40.34 | 39.73 | 40.28 | 1,196,658 | +0.47(+1.18%) |
Oct 25, 2006 | 39.85 | 39.92 | 39.46 | 39.81 | 1,390,874 | +0.04(+0.10%) |
Oct 24, 2006 | 39.91 | 40.01 | 39.46 | 39.77 | 1,353,788 | -0.33(-0.83%) |
Oct 23, 2006 | 39.54 | 40.18 | 39.42 | 40.10 | 2,731,342 | +0.49(+1.23%) |
Oct 20, 2006 | 40.15 | 40.15 | 39.18 | 39.61 | 2,435,347 | -0.17(-0.42%) |
Oct 19, 2006 | 41.03 | 41.10 | 39.55 | 39.78 | 2,913,655 | -1.46(-3.53%) |
Oct 18, 2006 | 41.20 | 41.65 | 40.85 | 41.24 | 2,962,515 | -0.76(-1.80%) |
Oct 17, 2006 | 41.83 | 42.17 | 41.35 | 41.99 | 1,375,249 | +0.00(+0.00%) |
Oct 16, 2006 | 41.67 | 42.00 | 41.45 | 41.99 | 1,045,954 | +0.53(+1.27%) |
Oct 13, 2006 | 41.62 | 41.82 | 41.47 | 41.47 | 1,192,087 | -0.24(-0.57%) |
Oct 12, 2006 | 41.79 | 41.94 | 41.62 | 41.70 | 719,954 | +0.08(+0.20%) |
Oct 11, 2006 | 41.79 | 41.83 | 41.45 | 41.62 | 891,760 | -0.30(-0.71%) |
Oct 10, 2006 | 41.70 | 42.01 | 41.69 | 41.92 | 894,197 | +0.33(+0.80%) |
Oct 09, 2006 | 41.62 | 41.69 | 41.40 | 41.58 | 905,531 | -0.03(-0.08%) |
Oct 06, 2006 | 41.62 | 41.70 | 41.20 | 41.62 | 931,510 | +0.00(+0.00%) |
Oct 05, 2006 | 41.72 | 41.72 | 41.48 | 41.62 | 901,777 | -0.10(-0.25%) |
Oct 04, 2006 | 41.23 | 41.77 | 41.21 | 41.72 | 1,574,650 | +0.40(+0.96%) |
Oct 03, 2006 | 40.44 | 41.33 | 40.42 | 41.33 | 2,105,879 | +0.99(+2.46%) |
Oct 02, 2006 | 40.51 | 40.59 | 39.95 | 40.34 | 1,166,070 | -0.19(-0.48%) |
Sep 29, 2006 | 40.48 | 40.63 | 40.31 | 40.53 | 1,094,485 | -0.06(-0.15%) |
Sep 28, 2006 | 40.63 | 40.79 | 40.48 | 40.59 | 873,714 | +0.08(+0.21%) |
Sep 27, 2006 | 40.38 | 40.76 | 40.16 | 40.51 | 1,519,221 | +0.18(+0.45%) |
Sep 26, 2006 | 40.09 | 40.45 | 39.80 | 40.33 | 1,638,180 | +0.16(+0.40%) |
Sep 25, 2006 | 39.74 | 40.29 | 39.47 | 40.17 | 1,461,329 | +0.47(+1.19%) |
Sep 22, 2006 | 39.89 | 39.99 | 39.51 | 39.70 | 952,026 | -0.26(-0.64%) |
Sep 21, 2006 | 40.33 | 40.58 | 39.70 | 39.95 | 1,775,115 | -0.18(-0.45%) |
Sep 20, 2006 | 40.02 | 40.34 | 39.85 | 40.13 | 1,724,745 | +0.33(+0.82%) |
Sep 19, 2006 | 39.69 | 39.91 | 39.59 | 39.81 | 1,489,876 | +0.26(+0.67%) |
Sep 18, 2006 | 39.68 | 39.86 | 39.17 | 39.55 | 1,547,204 | -0.20(-0.51%) |
Sep 15, 2006 | 39.66 | 40.19 | 39.39 | 39.75 | 2,805,335 | +0.31(+0.77%) |
Sep 14, 2006 | 39.26 | 39.49 | 39.07 | 39.44 | 1,073,513 | -0.08(-0.19%) |
Sep 13, 2006 | 39.27 | 39.61 | 39.16 | 39.52 | 1,373,583 | +0.12(+0.32%) |
Sep 12, 2006 | 39.06 | 39.41 | 38.80 | 39.39 | 1,522,137 | +0.37(+0.96%) |
Sep 11, 2006 | 38.95 | 39.16 | 38.87 | 39.02 | 996,785 | -0.17(-0.42%) |
Sep 08, 2006 | 38.78 | 39.19 | 38.61 | 39.18 | 1,780,464 | +0.56(+1.45%) |
Sep 07, 2006 | 38.64 | 39.02 | 38.56 | 38.62 | 884,589 | -0.22(-0.57%) |
Sep 06, 2006 | 39.36 | 39.36 | 38.71 | 38.84 | 968,872 | -0.36(-0.92%) |
Sep 05, 2006 | 39.08 | 39.36 | 38.96 | 39.21 | 1,578,883 | +0.26(+0.68%) |