Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.81 | 35.06 | 33.93 | 34.18 | 232,569 | -0.71(-2.02%) |
Sep 27, 2007 | 35.14 | 35.14 | 34.36 | 34.88 | 280,361 | -0.03(-0.07%) |
Sep 26, 2007 | 35.26 | 35.91 | 34.69 | 34.91 | 348,687 | -0.14(-0.39%) |
Sep 25, 2007 | 35.31 | 35.46 | 34.60 | 35.04 | 232,426 | -0.48(-1.36%) |
Sep 24, 2007 | 35.99 | 35.99 | 35.37 | 35.53 | 150,706 | -0.39(-1.09%) |
Sep 21, 2007 | 36.54 | 36.54 | 35.66 | 35.92 | 357,239 | -0.38(-1.05%) |
Sep 20, 2007 | 36.42 | 36.54 | 35.96 | 36.30 | 282,892 | -0.22(-0.61%) |
Sep 19, 2007 | 36.54 | 36.54 | 36.02 | 36.52 | 396,027 | +0.16(+0.44%) |
Sep 18, 2007 | 35.23 | 36.59 | 34.48 | 36.36 | 321,694 | +1.30(+3.71%) |
Sep 17, 2007 | 35.70 | 35.70 | 34.30 | 35.06 | 308,477 | -0.77(-2.16%) |
Sep 14, 2007 | 35.31 | 36.05 | 35.00 | 35.83 | 121,985 | +0.20(+0.55%) |
Sep 13, 2007 | 36.13 | 36.33 | 35.52 | 35.64 | 185,795 | -0.31(-0.85%) |
Sep 12, 2007 | 34.98 | 36.33 | 34.98 | 35.94 | 201,391 | +0.82(+2.32%) |
Sep 11, 2007 | 35.09 | 35.78 | 34.78 | 35.13 | 237,270 | +0.25(+0.71%) |
Sep 10, 2007 | 34.16 | 35.54 | 34.10 | 34.88 | 331,234 | +0.87(+2.55%) |
Sep 07, 2007 | 32.75 | 34.26 | 32.75 | 34.01 | 307,606 | +0.76(+2.27%) |
Sep 06, 2007 | 33.79 | 33.79 | 32.52 | 33.26 | 317,410 | -0.56(-1.66%) |
Sep 05, 2007 | 34.87 | 34.87 | 33.52 | 33.82 | 301,660 | -1.35(-3.84%) |
Sep 04, 2007 | 35.01 | 35.80 | 34.87 | 35.17 | 125,033 | -0.06(-0.17%) |
Aug 31, 2007 | 35.40 | 35.74 | 34.84 | 35.23 | 118,229 | +0.35(+1.00%) |
Aug 30, 2007 | 35.16 | 35.43 | 34.74 | 34.88 | 77,879 | -0.66(-1.86%) |
Aug 29, 2007 | 34.80 | 35.57 | 34.35 | 35.54 | 113,640 | +1.11(+3.23%) |
Aug 28, 2007 | 34.97 | 35.44 | 34.24 | 34.43 | 147,663 | -0.85(-2.41%) |
Aug 27, 2007 | 35.52 | 35.71 | 35.27 | 35.28 | 72,945 | -0.28(-0.79%) |
Aug 24, 2007 | 34.71 | 35.63 | 34.71 | 35.56 | 195,996 | +0.82(+2.37%) |
Aug 23, 2007 | 36.22 | 36.30 | 34.54 | 34.74 | 212,576 | -1.24(-3.45%) |
Aug 22, 2007 | 36.10 | 36.79 | 35.86 | 35.98 | 183,014 | +0.26(+0.74%) |
Aug 21, 2007 | 35.48 | 36.09 | 35.06 | 35.71 | 132,318 | +0.13(+0.36%) |
Aug 20, 2007 | 36.35 | 36.46 | 35.09 | 35.59 | 128,439 | -0.60(-1.67%) |
Aug 17, 2007 | 36.45 | 36.93 | 34.42 | 36.19 | 245,173 | +1.65(+4.77%) |
Aug 16, 2007 | 34.20 | 35.51 | 33.45 | 34.54 | 375,416 | +0.37(+1.09%) |
Aug 15, 2007 | 34.81 | 35.48 | 33.83 | 34.17 | 240,378 | -0.76(-2.19%) |
Aug 14, 2007 | 35.55 | 36.45 | 34.92 | 34.93 | 198,954 | -0.34(-0.96%) |
Aug 13, 2007 | 34.32 | 36.01 | 33.60 | 35.27 | 396,398 | +1.36(+4.01%) |
Aug 10, 2007 | 33.98 | 35.43 | 33.63 | 33.91 | 493,188 | -0.43(-1.26%) |
Aug 09, 2007 | 33.32 | 35.10 | 33.16 | 34.35 | 585,577 | +0.32(+0.95%) |
Aug 08, 2007 | 33.04 | 34.16 | 32.64 | 34.02 | 699,149 | +1.01(+3.06%) |
Aug 07, 2007 | 33.25 | 33.25 | 32.29 | 33.01 | 309,973 | -0.49(-1.47%) |
Aug 06, 2007 | 34.33 | 34.33 | 32.80 | 33.50 | 445,426 | -0.80(-2.33%) |
Aug 03, 2007 | 34.47 | 36.55 | 34.12 | 34.30 | 570,889 | -2.33(-6.36%) |
Aug 02, 2007 | 37.35 | 37.47 | 36.01 | 36.63 | 506,254 | -1.33(-3.49%) |
Aug 01, 2007 | 37.24 | 38.18 | 36.68 | 37.96 | 364,082 | +0.54(+1.43%) |
Jul 31, 2007 | 38.44 | 39.00 | 37.24 | 37.42 | 214,810 | -0.93(-2.42%) |
Jul 30, 2007 | 38.45 | 39.00 | 37.99 | 38.35 | 193,031 | -0.10(-0.27%) |
Jul 27, 2007 | 39.51 | 39.67 | 38.29 | 38.45 | 200,979 | -1.15(-2.90%) |
Jul 26, 2007 | 39.92 | 40.21 | 39.18 | 39.60 | 157,929 | -0.78(-1.94%) |
Jul 25, 2007 | 40.42 | 40.63 | 39.56 | 40.38 | 174,189 | +0.15(+0.38%) |
Jul 24, 2007 | 41.14 | 41.35 | 39.83 | 40.23 | 165,079 | -1.23(-2.97%) |
Jul 23, 2007 | 41.36 | 41.93 | 41.25 | 41.46 | 143,505 | +0.09(+0.23%) |
Jul 20, 2007 | 43.15 | 43.15 | 40.82 | 41.36 | 228,070 | -1.88(-4.34%) |
Jul 19, 2007 | 43.23 | 43.51 | 42.75 | 43.24 | 124,452 | +0.12(+0.28%) |
Jul 18, 2007 | 42.66 | 43.15 | 42.20 | 43.12 | 202,205 | +0.30(+0.69%) |
Jul 17, 2007 | 42.04 | 43.02 | 41.48 | 42.83 | 290,542 | +0.82(+1.96%) |
Jul 16, 2007 | 41.95 | 42.33 | 41.75 | 42.00 | 129,189 | -0.03(-0.06%) |
Jul 13, 2007 | 43.13 | 43.23 | 41.96 | 42.03 | 143,279 | -1.26(-2.91%) |
Jul 12, 2007 | 42.41 | 43.34 | 42.36 | 43.29 | 179,890 | +1.05(+2.49%) |
Jul 11, 2007 | 42.72 | 42.75 | 41.82 | 42.23 | 200,948 | -0.59(-1.39%) |
Jul 10, 2007 | 43.60 | 43.60 | 42.83 | 42.83 | 132,851 | -1.15(-2.61%) |
Jul 09, 2007 | 43.42 | 43.97 | 43.31 | 43.97 | 126,956 | +0.54(+1.25%) |
Jul 06, 2007 | 43.63 | 43.98 | 43.13 | 43.43 | 83,934 | -0.30(-0.68%) |
Jul 05, 2007 | 43.41 | 43.80 | 43.01 | 43.73 | 87,978 | +0.29(+0.67%) |
Jul 03, 2007 | 43.97 | 44.20 | 43.31 | 43.44 | 58,367 | -0.52(-1.18%) |
Jul 02, 2007 | 43.34 | 44.06 | 42.75 | 43.96 | 143,101 | +0.85(+1.97%) |
Jun 29, 2007 | 43.96 | 44.15 | 43.10 | 43.11 | 123,854 | -0.75(-1.70%) |
Jun 28, 2007 | 44.31 | 44.31 | 43.75 | 43.85 | 103,226 | -0.35(-0.79%) |
Jun 27, 2007 | 43.20 | 44.30 | 42.40 | 44.20 | 167,824 | +0.73(+1.68%) |
Jun 26, 2007 | 44.31 | 44.31 | 43.25 | 43.47 | 172,907 | -0.78(-1.77%) |
Jun 25, 2007 | 44.87 | 44.87 | 43.55 | 44.25 | 180,738 | -0.78(-1.74%) |
Jun 22, 2007 | 44.72 | 45.28 | 44.38 | 45.04 | 351,092 | +0.21(+0.47%) |
Jun 21, 2007 | 44.59 | 45.19 | 44.42 | 44.82 | 133,408 | +0.21(+0.48%) |
Jun 20, 2007 | 46.24 | 46.29 | 44.54 | 44.61 | 81,555 | -1.61(-3.47%) |
Jun 19, 2007 | 45.77 | 46.45 | 45.66 | 46.22 | 78,142 | +0.17(+0.37%) |
Jun 18, 2007 | 46.68 | 46.68 | 45.93 | 46.05 | 63,078 | -0.69(-1.47%) |
Jun 15, 2007 | 46.17 | 47.02 | 45.79 | 46.74 | 280,206 | +1.41(+3.11%) |
Jun 14, 2007 | 45.76 | 45.87 | 45.13 | 45.32 | 78,613 | -0.42(-0.93%) |
Jun 13, 2007 | 45.06 | 46.23 | 45.06 | 45.75 | 128,746 | +0.71(+1.58%) |
Jun 12, 2007 | 45.89 | 45.91 | 44.74 | 45.04 | 103,326 | -1.16(-2.52%) |
Jun 11, 2007 | 45.38 | 46.40 | 45.27 | 46.20 | 65,759 | +0.74(+1.63%) |
Jun 08, 2007 | 45.83 | 45.83 | 44.80 | 45.46 | 94,571 | -0.48(-1.04%) |
Jun 07, 2007 | 45.76 | 46.13 | 45.32 | 45.94 | 110,826 | +0.01(+0.02%) |
Jun 06, 2007 | 45.92 | 46.33 | 45.48 | 45.93 | 94,161 | -0.35(-0.75%) |
Jun 05, 2007 | 46.52 | 46.69 | 45.97 | 46.28 | 81,585 | -0.46(-0.98%) |
Jun 04, 2007 | 46.28 | 47.08 | 46.09 | 46.74 | 98,934 | +0.31(+0.68%) |
Jun 01, 2007 | 44.98 | 46.47 | 44.98 | 46.42 | 138,473 | +1.53(+3.41%) |
May 31, 2007 | 45.73 | 45.82 | 44.71 | 44.89 | 169,757 | -0.88(-1.93%) |
May 30, 2007 | 45.20 | 45.95 | 45.20 | 45.77 | 89,012 | +0.36(+0.79%) |
May 29, 2007 | 45.28 | 45.63 | 44.83 | 45.42 | 117,391 | +0.31(+0.70%) |
May 25, 2007 | 44.24 | 45.25 | 44.01 | 45.10 | 153,971 | +0.88(+1.98%) |
May 24, 2007 | 45.10 | 45.23 | 44.06 | 44.23 | 107,182 | -1.00(-2.22%) |
May 23, 2007 | 46.11 | 46.22 | 45.14 | 45.23 | 197,966 | -0.89(-1.93%) |
May 22, 2007 | 45.34 | 46.29 | 45.22 | 46.12 | 105,274 | +0.65(+1.44%) |
May 21, 2007 | 45.15 | 45.66 | 44.81 | 45.47 | 70,548 | +0.17(+0.38%) |
May 18, 2007 | 44.68 | 45.43 | 44.59 | 45.30 | 111,058 | +0.78(+1.76%) |
May 17, 2007 | 44.58 | 44.70 | 44.04 | 44.52 | 102,980 | -0.27(-0.61%) |
May 16, 2007 | 43.81 | 44.79 | 43.66 | 44.79 | 136,862 | +1.03(+2.35%) |
May 15, 2007 | 44.07 | 44.85 | 43.67 | 43.76 | 99,695 | -0.43(-0.98%) |
May 14, 2007 | 45.12 | 45.16 | 44.10 | 44.19 | 109,361 | -0.84(-1.87%) |
May 11, 2007 | 44.78 | 45.13 | 44.68 | 45.04 | 40,232 | +0.52(+1.16%) |
May 10, 2007 | 44.85 | 45.08 | 44.27 | 44.52 | 143,593 | -0.53(-1.17%) |
May 09, 2007 | 44.58 | 45.13 | 44.38 | 45.04 | 144,225 | +0.16(+0.36%) |
May 08, 2007 | 45.63 | 45.77 | 44.52 | 44.88 | 145,125 | -0.80(-1.75%) |
May 07, 2007 | 45.48 | 45.98 | 45.32 | 45.68 | 198,135 | +0.23(+0.50%) |
May 04, 2007 | 45.15 | 45.55 | 45.02 | 45.45 | 206,468 | +0.40(+0.89%) |
May 03, 2007 | 44.63 | 45.21 | 44.42 | 45.05 | 335,437 | +0.50(+1.13%) |
May 02, 2007 | 42.62 | 46.48 | 42.61 | 44.55 | 595,577 | +4.38(+10.89%) |
May 01, 2007 | 39.72 | 40.30 | 39.51 | 40.18 | 119,409 | +0.65(+1.66%) |
Apr 30, 2007 | 41.07 | 41.07 | 39.42 | 39.52 | 157,030 | -1.57(-3.83%) |
Apr 27, 2007 | 41.08 | 41.34 | 40.66 | 41.09 | 64,562 | -0.15(-0.37%) |
Apr 26, 2007 | 41.56 | 41.56 | 40.88 | 41.25 | 63,230 | -0.44(-1.06%) |
Apr 25, 2007 | 41.72 | 41.76 | 41.41 | 41.69 | 69,722 | +0.06(+0.14%) |
Apr 24, 2007 | 41.95 | 42.38 | 41.41 | 41.63 | 62,612 | -0.16(-0.39%) |
Apr 23, 2007 | 41.50 | 41.80 | 41.44 | 41.79 | 90,965 | +0.12(+0.29%) |
Apr 20, 2007 | 41.60 | 41.82 | 41.26 | 41.67 | 123,797 | +0.40(+0.97%) |
Apr 19, 2007 | 41.30 | 41.57 | 40.83 | 41.27 | 101,701 | -0.37(-0.90%) |
Apr 18, 2007 | 41.76 | 41.86 | 41.53 | 41.65 | 55,517 | -0.15(-0.37%) |
Apr 17, 2007 | 42.20 | 42.21 | 41.61 | 41.80 | 66,424 | -0.31(-0.73%) |
Apr 16, 2007 | 41.17 | 42.16 | 41.17 | 42.10 | 76,623 | +0.99(+2.40%) |
Apr 13, 2007 | 40.46 | 41.14 | 40.46 | 41.12 | 177,246 | +0.57(+1.40%) |
Apr 12, 2007 | 40.46 | 40.56 | 40.08 | 40.55 | 56,859 | -0.07(-0.17%) |
Apr 11, 2007 | 41.08 | 41.11 | 40.09 | 40.62 | 135,899 | -0.26(-0.64%) |
Apr 10, 2007 | 40.30 | 41.01 | 40.30 | 40.88 | 45,961 | +0.51(+1.26%) |
Apr 09, 2007 | 40.95 | 40.95 | 40.24 | 40.37 | 76,192 | -0.62(-1.51%) |
Apr 05, 2007 | 40.85 | 40.99 | 40.63 | 40.99 | 53,625 | +0.04(+0.10%) |
Apr 04, 2007 | 41.00 | 41.17 | 40.61 | 40.95 | 77,869 | -0.12(-0.29%) |
Apr 03, 2007 | 39.96 | 41.16 | 39.96 | 41.07 | 115,244 | +1.10(+2.76%) |
Apr 02, 2007 | 39.83 | 39.96 | 39.50 | 39.96 | 68,995 | +0.14(+0.36%) |
Mar 30, 2007 | 40.01 | 40.06 | 39.12 | 39.82 | 170,976 | -0.24(-0.59%) |
Mar 29, 2007 | 40.36 | 40.36 | 39.67 | 40.06 | 110,175 | -0.17(-0.42%) |
Mar 28, 2007 | 40.15 | 40.41 | 40.11 | 40.23 | 238,169 | -0.05(-0.13%) |
Mar 27, 2007 | 40.51 | 40.56 | 39.97 | 40.28 | 94,372 | -0.34(-0.84%) |
Mar 26, 2007 | 40.73 | 40.91 | 40.18 | 40.62 | 47,884 | -0.18(-0.44%) |
Mar 23, 2007 | 40.80 | 41.16 | 40.59 | 40.80 | 68,689 | +0.00(+0.00%) |
Mar 22, 2007 | 40.79 | 40.90 | 40.46 | 40.80 | 85,864 | +0.09(+0.21%) |
Mar 21, 2007 | 40.08 | 40.79 | 39.81 | 40.71 | 74,397 | +0.76(+1.91%) |
Mar 20, 2007 | 39.84 | 40.06 | 39.67 | 39.95 | 49,570 | +0.02(+0.04%) |
Mar 19, 2007 | 39.63 | 39.98 | 39.60 | 39.93 | 77,061 | +0.31(+0.77%) |
Mar 16, 2007 | 39.70 | 39.99 | 39.39 | 39.62 | 230,132 | -0.18(-0.45%) |
Mar 15, 2007 | 39.41 | 39.90 | 39.41 | 39.80 | 83,067 | +0.30(+0.75%) |
Mar 14, 2007 | 39.13 | 39.53 | 38.71 | 39.50 | 113,750 | +0.25(+0.63%) |
Mar 13, 2007 | 40.09 | 40.07 | 39.16 | 39.26 | 138,328 | -0.83(-2.08%) |
Mar 12, 2007 | 40.00 | 40.41 | 39.89 | 40.09 | 84,310 | +0.12(+0.30%) |
Mar 09, 2007 | 39.85 | 40.11 | 39.56 | 39.97 | 106,061 | +0.31(+0.77%) |
Mar 08, 2007 | 39.89 | 40.31 | 39.62 | 39.67 | 113,335 | -0.26(-0.66%) |
Mar 07, 2007 | 40.46 | 40.46 | 39.87 | 39.93 | 141,230 | -0.64(-1.57%) |
Mar 06, 2007 | 40.26 | 40.57 | 40.02 | 40.57 | 156,528 | +0.62(+1.55%) |
Mar 05, 2007 | 39.81 | 40.39 | 39.53 | 39.95 | 287,055 | +0.00(+0.00%) |
Mar 02, 2007 | 39.38 | 40.78 | 39.38 | 39.95 | 378,586 | +0.65(+1.64%) |
Mar 01, 2007 | 39.09 | 39.56 | 38.82 | 39.30 | 156,750 | +0.06(+0.15%) |
Feb 28, 2007 | 39.13 | 39.56 | 38.84 | 39.24 | 215,390 | -0.09(-0.24%) |
Feb 27, 2007 | 39.96 | 40.17 | 39.27 | 39.33 | 132,639 | -0.88(-2.20%) |
Feb 26, 2007 | 40.41 | 40.49 | 39.94 | 40.22 | 119,375 | -0.21(-0.53%) |
Feb 23, 2007 | 41.02 | 41.02 | 40.29 | 40.43 | 130,472 | -0.57(-1.39%) |
Feb 22, 2007 | 41.18 | 41.19 | 40.77 | 41.00 | 164,082 | -0.12(-0.29%) |
Feb 21, 2007 | 41.06 | 41.25 | 40.90 | 41.12 | 82,955 | -0.10(-0.25%) |
Feb 20, 2007 | 40.63 | 41.25 | 40.31 | 41.22 | 99,839 | +0.42(+1.02%) |
Feb 16, 2007 | 40.85 | 40.96 | 40.57 | 40.80 | 57,773 | -0.04(-0.10%) |
Feb 15, 2007 | 40.80 | 41.00 | 40.62 | 40.85 | 53,467 | -0.07(-0.17%) |
Feb 14, 2007 | 40.69 | 40.94 | 40.57 | 40.91 | 111,117 | +0.18(+0.44%) |
Feb 13, 2007 | 40.86 | 40.91 | 40.57 | 40.74 | 119,544 | +0.06(+0.15%) |
Feb 12, 2007 | 41.51 | 41.51 | 40.63 | 40.68 | 206,627 | -0.86(-2.07%) |
Feb 09, 2007 | 42.50 | 42.50 | 41.37 | 41.53 | 340,943 | -0.91(-2.14%) |
Feb 08, 2007 | 42.22 | 42.49 | 41.98 | 42.44 | 323,356 | -0.17(-0.40%) |
Feb 07, 2007 | 42.07 | 42.78 | 42.07 | 42.61 | 101,049 | +0.54(+1.29%) |
Feb 06, 2007 | 41.47 | 42.28 | 41.46 | 42.07 | 130,081 | +0.68(+1.64%) |
Feb 05, 2007 | 41.36 | 41.70 | 41.13 | 41.39 | 154,058 | +0.07(+0.16%) |
Feb 02, 2007 | 41.49 | 42.15 | 41.19 | 41.32 | 88,370 | -0.22(-0.53%) |
Feb 01, 2007 | 40.80 | 41.54 | 40.71 | 41.54 | 98,924 | +0.89(+2.19%) |
Jan 31, 2007 | 41.11 | 41.13 | 40.19 | 40.65 | 155,948 | -0.65(-1.56%) |
Jan 30, 2007 | 41.34 | 41.42 | 40.86 | 41.30 | 103,239 | -0.05(-0.12%) |
Jan 29, 2007 | 40.61 | 41.56 | 40.56 | 41.35 | 122,783 | +0.65(+1.61%) |
Jan 26, 2007 | 40.26 | 40.79 | 39.98 | 40.69 | 69,033 | +0.50(+1.25%) |
Jan 25, 2007 | 40.18 | 40.39 | 40.00 | 40.19 | 80,849 | -0.04(-0.11%) |
Jan 24, 2007 | 40.18 | 40.29 | 39.98 | 40.23 | 65,242 | +0.09(+0.21%) |
Jan 23, 2007 | 39.13 | 40.17 | 38.99 | 40.15 | 109,614 | +1.11(+2.85%) |
Jan 22, 2007 | 39.72 | 39.79 | 39.00 | 39.04 | 115,054 | -0.82(-2.07%) |
Jan 19, 2007 | 39.73 | 40.14 | 39.47 | 39.86 | 121,394 | +0.01(+0.02%) |
Jan 18, 2007 | 40.11 | 40.26 | 39.44 | 39.85 | 123,150 | -0.28(-0.70%) |
Jan 17, 2007 | 40.55 | 40.70 | 40.10 | 40.13 | 58,988 | -0.49(-1.21%) |
Jan 16, 2007 | 40.64 | 40.77 | 40.57 | 40.63 | 76,864 | +0.06(+0.15%) |
Jan 12, 2007 | 40.64 | 40.78 | 40.29 | 40.57 | 58,077 | -0.18(-0.44%) |
Jan 11, 2007 | 40.52 | 41.04 | 40.41 | 40.74 | 67,650 | +0.38(+0.95%) |
Jan 10, 2007 | 40.04 | 40.71 | 39.97 | 40.36 | 87,566 | +0.18(+0.44%) |
Jan 09, 2007 | 39.76 | 40.18 | 38.97 | 40.18 | 159,938 | +0.36(+0.90%) |
Jan 08, 2007 | 39.92 | 40.06 | 39.55 | 39.83 | 152,981 | -0.19(-0.47%) |
Jan 05, 2007 | 40.77 | 40.78 | 39.84 | 40.01 | 82,670 | -0.87(-2.12%) |
Jan 04, 2007 | 41.02 | 41.33 | 40.64 | 40.88 | 136,227 | -0.29(-0.70%) |
Jan 03, 2007 | 41.28 | 42.12 | 40.57 | 41.17 | 163,905 | +0.05(+0.12%) |
Dec 29, 2006 | 41.76 | 41.93 | 40.86 | 41.12 | 107,958 | -0.58(-1.39%) |
Dec 28, 2006 | 41.99 | 42.09 | 41.68 | 41.70 | 66,489 | -0.37(-0.87%) |
Dec 27, 2006 | 42.06 | 42.49 | 41.98 | 42.06 | 84,025 | +0.11(+0.26%) |
Dec 26, 2006 | 40.70 | 42.04 | 40.60 | 41.95 | 79,460 | +1.15(+2.81%) |
Dec 22, 2006 | 41.30 | 41.30 | 40.74 | 40.80 | 70,564 | -0.39(-0.95%) |
Dec 21, 2006 | 41.31 | 41.75 | 40.98 | 41.20 | 65,448 | +0.00(+0.00%) |
Dec 20, 2006 | 41.38 | 41.50 | 41.10 | 41.20 | 100,581 | -0.05(-0.12%) |
Dec 19, 2006 | 41.17 | 41.39 | 40.95 | 41.25 | 165,746 | +0.04(+0.10%) |
Dec 18, 2006 | 41.37 | 41.70 | 40.83 | 41.20 | 178,222 | -0.20(-0.49%) |
Dec 15, 2006 | 40.67 | 41.51 | 40.55 | 41.41 | 810,356 | +0.75(+1.84%) |
Dec 14, 2006 | 39.81 | 40.75 | 39.81 | 40.66 | 154,033 | +0.98(+2.46%) |
Dec 13, 2006 | 39.72 | 39.74 | 39.54 | 39.68 | 84,066 | +0.09(+0.24%) |
Dec 12, 2006 | 39.54 | 39.62 | 39.25 | 39.59 | 53,980 | +0.14(+0.37%) |
Dec 11, 2006 | 39.58 | 39.72 | 39.28 | 39.44 | 99,172 | -0.09(-0.22%) |
Dec 08, 2006 | 39.32 | 39.78 | 39.03 | 39.53 | 117,300 | +0.03(+0.09%) |
Dec 07, 2006 | 39.77 | 39.80 | 39.35 | 39.50 | 55,631 | -0.29(-0.73%) |
Dec 06, 2006 | 39.74 | 39.84 | 39.40 | 39.78 | 70,780 | +0.14(+0.36%) |
Dec 05, 2006 | 39.47 | 40.36 | 39.40 | 39.64 | 319,584 | +1.02(+2.64%) |
Dec 04, 2006 | 38.21 | 38.80 | 38.03 | 38.62 | 60,585 | +0.59(+1.56%) |
Dec 01, 2006 | 38.48 | 38.50 | 37.80 | 38.03 | 81,611 | -0.34(-0.89%) |
Nov 30, 2006 | 38.74 | 38.81 | 38.34 | 38.37 | 163,581 | -0.51(-1.31%) |
Nov 29, 2006 | 38.89 | 39.44 | 38.68 | 38.88 | 89,248 | +0.23(+0.59%) |
Nov 28, 2006 | 38.49 | 39.15 | 38.41 | 38.65 | 176,767 | +0.10(+0.26%) |
Nov 27, 2006 | 38.76 | 38.76 | 38.54 | 38.54 | 100,678 | -0.28(-0.72%) |
Nov 24, 2006 | 38.79 | 38.91 | 38.60 | 38.82 | 36,934 | -0.02(-0.04%) |
Nov 22, 2006 | 39.00 | 39.00 | 38.75 | 38.84 | 62,801 | -0.01(-0.02%) |
Nov 21, 2006 | 38.84 | 38.95 | 38.69 | 38.85 | 77,471 | -0.04(-0.11%) |
Nov 20, 2006 | 38.66 | 39.17 | 38.66 | 38.89 | 104,976 | +0.21(+0.55%) |
Nov 17, 2006 | 38.58 | 38.70 | 38.47 | 38.68 | 190,982 | +0.09(+0.24%) |
Nov 16, 2006 | 38.71 | 38.71 | 38.26 | 38.59 | 63,954 | -0.06(-0.15%) |
Nov 15, 2006 | 37.94 | 38.86 | 37.86 | 38.65 | 146,350 | +0.59(+1.56%) |
Nov 14, 2006 | 37.84 | 38.05 | 37.07 | 38.05 | 115,943 | +0.31(+0.83%) |
Nov 13, 2006 | 37.62 | 37.91 | 37.47 | 37.74 | 79,361 | +0.01(+0.02%) |
Nov 10, 2006 | 37.46 | 37.73 | 37.22 | 37.73 | 79,840 | +0.34(+0.91%) |
Nov 09, 2006 | 37.69 | 37.69 | 37.29 | 37.39 | 126,940 | -0.19(-0.50%) |
Nov 08, 2006 | 36.50 | 37.91 | 36.50 | 37.58 | 157,166 | +0.90(+2.46%) |
Nov 07, 2006 | 36.61 | 37.34 | 36.56 | 36.67 | 159,468 | -0.01(-0.02%) |
Nov 06, 2006 | 36.51 | 36.84 | 36.22 | 36.68 | 205,040 | +0.25(+0.70%) |
Nov 03, 2006 | 36.28 | 36.73 | 36.16 | 36.43 | 167,816 | +0.43(+1.20%) |
Nov 02, 2006 | 35.22 | 36.22 | 35.22 | 35.99 | 189,199 | +0.68(+1.92%) |
Nov 01, 2006 | 36.61 | 36.65 | 35.16 | 35.31 | 177,977 | -1.24(-3.39%) |
Oct 31, 2006 | 37.16 | 37.25 | 36.46 | 36.56 | 117,667 | -0.68(-1.83%) |
Oct 30, 2006 | 37.53 | 37.57 | 36.96 | 37.24 | 91,776 | -0.37(-0.99%) |
Oct 27, 2006 | 37.63 | 37.79 | 37.54 | 37.61 | 122,123 | -0.19(-0.49%) |
Oct 26, 2006 | 37.06 | 37.80 | 36.80 | 37.80 | 159,024 | +0.98(+2.65%) |
Oct 25, 2006 | 37.42 | 37.50 | 36.57 | 36.82 | 141,671 | -0.71(-1.90%) |
Oct 24, 2006 | 35.75 | 37.65 | 35.06 | 37.53 | 373,606 | +0.97(+2.65%) |
Oct 23, 2006 | 36.31 | 36.71 | 36.08 | 36.56 | 101,763 | +0.13(+0.35%) |
Oct 20, 2006 | 36.16 | 36.54 | 36.09 | 36.44 | 181,657 | +0.52(+1.44%) |
Oct 19, 2006 | 35.35 | 36.03 | 35.35 | 35.92 | 178,458 | +0.43(+1.22%) |
Oct 18, 2006 | 35.64 | 35.90 | 35.43 | 35.48 | 134,413 | +0.06(+0.17%) |
Oct 17, 2006 | 35.26 | 35.50 | 35.20 | 35.43 | 69,810 | -0.09(-0.26%) |
Oct 16, 2006 | 35.81 | 35.81 | 35.48 | 35.52 | 86,535 | +0.09(+0.26%) |
Oct 13, 2006 | 35.27 | 35.71 | 35.27 | 35.43 | 83,584 | +0.19(+0.53%) |
Oct 12, 2006 | 34.80 | 35.55 | 34.80 | 35.24 | 123,973 | +0.47(+1.34%) |
Oct 11, 2006 | 34.89 | 35.07 | 34.63 | 34.77 | 49,008 | -0.13(-0.37%) |
Oct 10, 2006 | 35.25 | 35.26 | 34.90 | 34.90 | 55,718 | -0.41(-1.16%) |
Oct 09, 2006 | 35.37 | 35.48 | 35.14 | 35.31 | 51,347 | +0.00(+0.00%) |
Oct 06, 2006 | 35.44 | 35.54 | 35.01 | 35.31 | 98,242 | -0.32(-0.91%) |
Oct 05, 2006 | 35.11 | 35.65 | 34.98 | 35.63 | 93,192 | +0.62(+1.77%) |
Oct 04, 2006 | 34.34 | 35.09 | 34.07 | 35.01 | 61,734 | +0.71(+2.06%) |
Oct 03, 2006 | 34.01 | 34.68 | 33.84 | 34.30 | 137,615 | +0.33(+0.98%) |