Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.74 | 45.38 | 44.50 | 44.69 | 2,115,485 | +0.09(+0.21%) |
Sep 27, 2007 | 44.48 | 44.60 | 44.20 | 44.59 | 2,217,840 | +0.36(+0.81%) |
Sep 26, 2007 | 44.06 | 44.27 | 43.57 | 44.23 | 4,265,052 | +0.39(+0.89%) |
Sep 25, 2007 | 43.76 | 43.94 | 43.53 | 43.85 | 2,848,417 | -0.18(-0.42%) |
Sep 24, 2007 | 43.95 | 44.22 | 43.83 | 44.03 | 3,496,739 | +0.02(+0.04%) |
Sep 21, 2007 | 43.32 | 44.12 | 42.59 | 44.01 | 4,092,585 | +0.72(+1.67%) |
Sep 20, 2007 | 43.79 | 43.79 | 43.24 | 43.29 | 1,526,996 | -0.46(-1.06%) |
Sep 19, 2007 | 43.73 | 43.89 | 43.48 | 43.75 | 2,929,241 | +0.41(+0.94%) |
Sep 18, 2007 | 42.19 | 43.42 | 42.00 | 43.35 | 2,792,046 | +1.27(+3.01%) |
Sep 17, 2007 | 41.87 | 42.22 | 41.71 | 42.08 | 2,179,213 | -0.04(-0.09%) |
Sep 14, 2007 | 41.88 | 42.32 | 41.78 | 42.12 | 1,709,310 | +0.02(+0.04%) |
Sep 13, 2007 | 42.44 | 42.50 | 41.91 | 42.10 | 1,848,236 | +0.06(+0.15%) |
Sep 12, 2007 | 42.31 | 42.35 | 41.85 | 42.03 | 1,374,978 | -0.31(-0.74%) |
Sep 11, 2007 | 42.16 | 42.54 | 41.81 | 42.35 | 1,918,997 | +0.18(+0.42%) |
Sep 10, 2007 | 42.64 | 43.02 | 41.83 | 42.17 | 2,718,688 | -0.36(-0.85%) |
Sep 07, 2007 | 42.96 | 43.15 | 42.47 | 42.53 | 2,060,737 | -0.54(-1.24%) |
Sep 06, 2007 | 43.43 | 43.85 | 42.66 | 43.07 | 2,501,210 | -0.55(-1.27%) |
Sep 05, 2007 | 43.80 | 43.89 | 43.42 | 43.62 | 2,267,719 | -0.52(-1.17%) |
Sep 04, 2007 | 43.10 | 44.51 | 42.67 | 44.14 | 3,146,178 | +0.69(+1.60%) |
Aug 31, 2007 | 42.98 | 43.73 | 42.74 | 43.45 | 3,050,531 | +0.91(+2.13%) |
Aug 30, 2007 | 43.07 | 43.37 | 42.46 | 42.54 | 2,452,305 | -0.94(-2.17%) |
Aug 29, 2007 | 42.67 | 43.49 | 42.42 | 43.49 | 2,867,136 | +0.95(+2.24%) |
Aug 28, 2007 | 43.96 | 43.96 | 42.51 | 42.53 | 2,569,591 | -1.48(-3.36%) |
Aug 27, 2007 | 44.35 | 44.59 | 44.01 | 44.01 | 1,472,605 | -0.58(-1.31%) |
Aug 24, 2007 | 43.90 | 44.71 | 43.54 | 44.59 | 2,268,152 | +0.91(+2.07%) |
Aug 23, 2007 | 44.13 | 44.54 | 43.25 | 43.69 | 2,546,870 | -0.10(-0.23%) |
Aug 22, 2007 | 42.62 | 43.89 | 42.51 | 43.79 | 2,734,593 | +1.56(+3.70%) |
Aug 21, 2007 | 42.33 | 42.55 | 41.60 | 42.23 | 2,064,848 | -0.08(-0.20%) |
Aug 20, 2007 | 43.13 | 43.24 | 41.80 | 42.31 | 2,472,971 | -0.62(-1.44%) |
Aug 17, 2007 | 43.04 | 44.13 | 41.74 | 42.93 | 4,216,688 | +1.72(+4.17%) |
Aug 16, 2007 | 41.08 | 41.55 | 39.36 | 41.21 | 5,000,974 | -0.21(-0.51%) |
Aug 15, 2007 | 40.92 | 42.64 | 40.83 | 41.42 | 4,519,636 | +0.57(+1.40%) |
Aug 14, 2007 | 42.33 | 43.14 | 40.82 | 40.85 | 3,979,951 | -1.39(-3.28%) |
Aug 13, 2007 | 42.28 | 43.62 | 42.12 | 42.24 | 3,358,138 | +1.29(+3.16%) |
Aug 10, 2007 | 39.97 | 41.35 | 39.23 | 40.94 | 4,738,551 | +0.63(+1.56%) |
Aug 09, 2007 | 41.66 | 42.29 | 40.31 | 40.31 | 5,708,793 | -2.17(-5.11%) |
Aug 08, 2007 | 41.90 | 42.80 | 41.60 | 42.49 | 3,861,474 | +0.26(+0.61%) |
Aug 07, 2007 | 42.22 | 42.90 | 41.67 | 42.23 | 4,090,962 | -0.48(-1.13%) |
Aug 06, 2007 | 41.99 | 42.80 | 40.92 | 42.71 | 5,157,731 | +0.80(+1.92%) |
Aug 03, 2007 | 42.11 | 43.77 | 41.90 | 41.90 | 4,817,078 | -1.87(-4.27%) |
Aug 02, 2007 | 43.17 | 44.47 | 43.17 | 43.77 | 2,991,791 | -0.17(-0.38%) |
Aug 01, 2007 | 43.69 | 44.12 | 42.91 | 43.94 | 4,140,192 | +0.13(+0.30%) |
Jul 31, 2007 | 43.21 | 45.00 | 43.21 | 43.81 | 3,536,664 | +0.60(+1.39%) |
Jul 30, 2007 | 41.20 | 43.36 | 39.14 | 43.21 | 6,701,577 | -0.79(-1.79%) |
Jul 27, 2007 | 45.43 | 45.90 | 43.99 | 43.99 | 3,320,043 | -1.74(-3.80%) |
Jul 26, 2007 | 46.44 | 46.79 | 45.06 | 45.73 | 3,583,474 | -1.14(-2.43%) |
Jul 25, 2007 | 46.86 | 47.04 | 45.96 | 46.87 | 3,375,301 | +0.35(+0.75%) |
Jul 24, 2007 | 47.46 | 47.51 | 46.41 | 46.52 | 2,726,530 | -1.20(-2.52%) |
Jul 23, 2007 | 48.34 | 48.73 | 47.35 | 47.72 | 2,028,277 | +0.47(+1.00%) |
Jul 20, 2007 | 47.25 | 47.30 | 46.49 | 47.25 | 3,240,094 | -0.02(-0.04%) |
Jul 19, 2007 | 47.14 | 47.45 | 46.97 | 47.27 | 1,368,595 | +0.49(+1.05%) |
Jul 18, 2007 | 46.87 | 46.87 | 46.24 | 46.78 | 2,666,800 | -0.09(-0.20%) |
Jul 17, 2007 | 47.15 | 47.25 | 46.77 | 46.87 | 1,763,733 | -0.35(-0.74%) |
Jul 16, 2007 | 47.88 | 47.96 | 47.22 | 47.22 | 1,578,499 | -0.71(-1.48%) |
Jul 13, 2007 | 47.64 | 48.03 | 47.57 | 47.93 | 1,035,673 | +0.18(+0.37%) |
Jul 12, 2007 | 47.43 | 47.82 | 47.16 | 47.76 | 1,394,887 | +0.59(+1.25%) |
Jul 11, 2007 | 46.96 | 47.32 | 46.60 | 47.16 | 1,545,282 | +0.20(+0.43%) |
Jul 10, 2007 | 47.70 | 47.91 | 46.90 | 46.96 | 2,580,736 | -1.11(-2.31%) |
Jul 09, 2007 | 48.28 | 48.28 | 47.82 | 48.07 | 1,246,006 | -0.05(-0.10%) |
Jul 06, 2007 | 48.04 | 48.21 | 47.71 | 48.12 | 1,040,106 | +0.18(+0.37%) |
Jul 05, 2007 | 48.48 | 48.65 | 47.65 | 47.94 | 1,343,493 | -0.48(-0.99%) |
Jul 03, 2007 | 48.82 | 48.87 | 48.24 | 48.42 | 614,347 | +0.36(+0.75%) |
Jul 02, 2007 | 47.37 | 48.12 | 47.37 | 48.06 | 1,713,097 | +0.94(+2.00%) |
Jun 29, 2007 | 47.17 | 47.56 | 46.79 | 47.12 | 2,000,826 | +0.17(+0.35%) |
Jun 28, 2007 | 47.56 | 47.56 | 46.86 | 46.95 | 2,261,336 | -0.60(-1.26%) |
Jun 27, 2007 | 46.90 | 47.59 | 46.84 | 47.55 | 2,089,100 | +0.24(+0.51%) |
Jun 26, 2007 | 48.20 | 48.38 | 47.15 | 47.31 | 3,525,329 | -0.89(-1.84%) |
Jun 25, 2007 | 48.53 | 48.83 | 47.91 | 48.20 | 1,823,726 | +0.07(+0.15%) |
Jun 22, 2007 | 48.44 | 48.59 | 47.95 | 48.12 | 2,488,488 | -0.33(-0.69%) |
Jun 21, 2007 | 47.78 | 48.46 | 47.62 | 48.46 | 1,914,128 | +0.67(+1.41%) |
Jun 20, 2007 | 49.31 | 49.41 | 47.77 | 47.78 | 1,613,014 | -1.21(-2.47%) |
Jun 19, 2007 | 48.93 | 49.22 | 48.78 | 48.99 | 1,658,565 | +0.10(+0.21%) |
Jun 18, 2007 | 49.17 | 49.34 | 48.82 | 48.89 | 1,533,488 | +0.05(+0.09%) |
Jun 15, 2007 | 49.07 | 49.41 | 48.79 | 48.85 | 2,526,096 | -0.07(-0.15%) |
Jun 14, 2007 | 48.19 | 49.01 | 48.19 | 48.92 | 3,097,705 | +0.73(+1.52%) |
Jun 13, 2007 | 47.62 | 48.20 | 47.47 | 48.19 | 2,687,635 | +1.05(+2.24%) |
Jun 12, 2007 | 47.49 | 47.70 | 47.14 | 47.14 | 2,226,388 | -0.56(-1.18%) |
Jun 11, 2007 | 47.02 | 47.78 | 46.91 | 47.70 | 2,129,659 | +0.68(+1.45%) |
Jun 08, 2007 | 45.93 | 47.02 | 45.90 | 47.02 | 2,379,488 | +0.79(+1.72%) |
Jun 07, 2007 | 47.33 | 47.60 | 46.17 | 46.22 | 2,984,422 | -1.38(-2.89%) |
Jun 06, 2007 | 47.69 | 47.88 | 47.34 | 47.60 | 2,983,232 | -0.04(-0.08%) |
Jun 05, 2007 | 48.40 | 48.51 | 47.54 | 47.63 | 2,399,829 | -0.75(-1.55%) |
Jun 04, 2007 | 47.25 | 48.39 | 47.25 | 48.38 | 2,262,309 | +1.23(+2.61%) |
Jun 01, 2007 | 47.38 | 47.45 | 47.02 | 47.15 | 1,918,348 | -0.01(-0.02%) |
May 31, 2007 | 47.42 | 47.60 | 47.05 | 47.16 | 1,681,611 | -0.06(-0.14%) |
May 30, 2007 | 47.09 | 47.31 | 46.78 | 47.23 | 2,169,151 | +0.07(+0.16%) |
May 29, 2007 | 47.31 | 47.51 | 46.88 | 47.15 | 1,540,521 | +0.06(+0.14%) |
May 25, 2007 | 46.90 | 47.16 | 46.83 | 47.09 | 1,357,883 | +0.43(+0.91%) |
May 24, 2007 | 47.10 | 47.30 | 46.66 | 46.66 | 3,223,431 | -0.43(-0.92%) |
May 23, 2007 | 47.04 | 47.38 | 46.90 | 47.10 | 1,865,656 | +0.05(+0.10%) |
May 22, 2007 | 46.90 | 47.17 | 46.85 | 47.05 | 2,357,740 | +0.30(+0.63%) |
May 21, 2007 | 46.29 | 46.77 | 46.22 | 46.76 | 3,076,498 | +0.46(+1.00%) |
May 18, 2007 | 46.28 | 46.30 | 45.99 | 46.29 | 3,590,979 | +0.24(+0.52%) |
May 17, 2007 | 45.81 | 46.17 | 45.45 | 46.05 | 1,627,188 | +0.22(+0.48%) |
May 16, 2007 | 44.54 | 45.83 | 44.54 | 45.83 | 1,891,623 | +0.51(+1.12%) |
May 15, 2007 | 45.11 | 45.50 | 45.07 | 45.32 | 2,017,566 | +0.36(+0.80%) |
May 14, 2007 | 45.01 | 45.20 | 44.83 | 44.96 | 1,886,105 | +0.08(+0.19%) |
May 11, 2007 | 44.46 | 44.89 | 44.39 | 44.88 | 1,403,002 | +0.52(+1.17%) |
May 10, 2007 | 44.73 | 44.77 | 44.33 | 44.36 | 896,094 | -0.57(-1.28%) |
May 09, 2007 | 44.59 | 44.95 | 44.46 | 44.94 | 1,214,196 | +0.21(+0.48%) |
May 08, 2007 | 44.68 | 44.73 | 44.16 | 44.72 | 1,214,629 | +0.05(+0.10%) |
May 07, 2007 | 44.44 | 44.80 | 44.44 | 44.68 | 887,980 | +0.38(+0.86%) |
May 04, 2007 | 44.64 | 44.64 | 44.11 | 44.30 | 993,689 | -0.11(-0.25%) |
May 03, 2007 | 44.34 | 44.48 | 44.13 | 44.41 | 1,233,347 | +0.30(+0.69%) |
May 02, 2007 | 43.70 | 44.19 | 43.70 | 44.10 | 1,560,971 | +0.31(+0.72%) |
May 01, 2007 | 43.90 | 44.04 | 43.28 | 43.79 | 1,730,733 | +0.06(+0.13%) |
Apr 30, 2007 | 43.44 | 44.26 | 43.44 | 43.73 | 2,318,248 | +0.63(+1.46%) |
Apr 27, 2007 | 42.60 | 43.62 | 42.60 | 43.11 | 2,100,121 | -0.28(-0.64%) |
Apr 26, 2007 | 42.79 | 43.70 | 42.79 | 43.38 | 1,321,096 | -0.19(-0.45%) |
Apr 25, 2007 | 42.96 | 43.75 | 42.90 | 43.58 | 1,594,404 | +0.92(+2.17%) |
Apr 24, 2007 | 42.28 | 42.79 | 42.15 | 42.65 | 1,884,590 | +0.05(+0.11%) |
Apr 23, 2007 | 42.85 | 43.07 | 42.57 | 42.61 | 1,255,852 | -0.31(-0.73%) |
Apr 20, 2007 | 43.33 | 43.33 | 42.61 | 42.92 | 2,754,177 | +0.30(+0.72%) |
Apr 19, 2007 | 43.82 | 43.82 | 42.57 | 42.62 | 2,051,756 | -0.56(-1.31%) |
Apr 18, 2007 | 43.27 | 43.44 | 43.13 | 43.18 | 1,676,742 | -0.31(-0.72%) |
Apr 17, 2007 | 43.49 | 43.82 | 43.43 | 43.49 | 993,364 | +0.01(+0.02%) |
Apr 16, 2007 | 43.67 | 43.67 | 43.17 | 43.49 | 848,271 | +0.47(+1.10%) |
Apr 13, 2007 | 42.95 | 43.09 | 42.83 | 43.01 | 958,308 | +0.20(+0.48%) |
Apr 12, 2007 | 42.48 | 42.86 | 42.33 | 42.81 | 1,197,642 | +0.09(+0.22%) |
Apr 11, 2007 | 43.19 | 43.36 | 42.62 | 42.72 | 1,704,116 | -0.42(-0.96%) |
Apr 10, 2007 | 43.10 | 43.34 | 43.04 | 43.13 | 1,333,755 | +0.04(+0.09%) |
Apr 09, 2007 | 43.62 | 43.70 | 43.05 | 43.10 | 1,428,861 | -0.17(-0.38%) |
Apr 05, 2007 | 43.17 | 43.39 | 42.88 | 43.26 | 1,097,343 | +0.09(+0.21%) |
Apr 04, 2007 | 43.40 | 43.40 | 43.02 | 43.17 | 1,510,983 | -0.03(-0.06%) |
Apr 03, 2007 | 42.93 | 43.30 | 42.88 | 43.20 | 1,465,648 | +0.55(+1.28%) |
Apr 02, 2007 | 42.15 | 42.71 | 42.02 | 42.65 | 1,502,976 | +0.67(+1.58%) |
Mar 30, 2007 | 42.27 | 42.46 | 41.54 | 41.99 | 1,866,846 | -0.31(-0.74%) |
Mar 29, 2007 | 42.48 | 42.73 | 41.96 | 42.30 | 1,401,379 | +0.34(+0.81%) |
Mar 28, 2007 | 42.04 | 42.18 | 41.64 | 41.96 | 1,159,340 | -0.07(-0.18%) |
Mar 27, 2007 | 42.26 | 42.39 | 42.00 | 42.03 | 1,426,589 | -0.30(-0.72%) |
Mar 26, 2007 | 42.48 | 42.67 | 41.88 | 42.34 | 1,180,114 | -0.14(-0.33%) |
Mar 23, 2007 | 42.48 | 42.78 | 42.32 | 42.48 | 946,190 | +0.16(+0.37%) |
Mar 22, 2007 | 42.73 | 42.81 | 42.25 | 42.32 | 1,427,022 | -0.13(-0.30%) |
Mar 21, 2007 | 41.75 | 42.45 | 41.63 | 42.45 | 1,680,205 | +0.71(+1.71%) |
Mar 20, 2007 | 41.28 | 41.77 | 41.23 | 41.74 | 1,981,752 | +0.53(+1.28%) |
Mar 19, 2007 | 40.57 | 41.28 | 40.57 | 41.21 | 1,826,596 | +0.82(+2.04%) |
Mar 16, 2007 | 40.67 | 40.78 | 40.31 | 40.39 | 2,530,207 | -0.16(-0.39%) |
Mar 15, 2007 | 40.01 | 40.78 | 39.85 | 40.55 | 2,000,687 | +0.26(+0.64%) |
Mar 14, 2007 | 40.27 | 40.48 | 39.52 | 40.29 | 2,002,310 | +0.09(+0.23%) |
Mar 13, 2007 | 40.39 | 40.76 | 40.19 | 40.19 | 2,190,466 | -0.49(-1.20%) |
Mar 12, 2007 | 40.57 | 40.73 | 40.47 | 40.68 | 1,981,536 | +0.11(+0.27%) |
Mar 09, 2007 | 40.77 | 40.84 | 40.30 | 40.57 | 1,555,561 | +0.16(+0.39%) |
Mar 08, 2007 | 40.43 | 40.63 | 40.20 | 40.42 | 1,806,688 | +0.52(+1.30%) |
Mar 07, 2007 | 39.85 | 40.20 | 39.65 | 39.90 | 2,381,760 | -0.10(-0.25%) |
Mar 06, 2007 | 39.42 | 40.01 | 39.22 | 40.00 | 2,469,508 | +0.94(+2.41%) |
Mar 05, 2007 | 39.16 | 39.54 | 39.02 | 39.06 | 2,026,546 | -0.25(-0.63%) |
Mar 02, 2007 | 40.06 | 40.17 | 39.30 | 39.31 | 2,082,809 | -0.81(-2.03%) |
Mar 01, 2007 | 39.83 | 40.25 | 39.24 | 40.12 | 2,160,928 | +0.01(+0.02%) |
Feb 28, 2007 | 39.32 | 40.46 | 39.32 | 40.11 | 2,391,822 | +0.79(+2.02%) |
Feb 27, 2007 | 40.36 | 40.52 | 39.17 | 39.32 | 2,367,153 | -1.25(-3.08%) |
Feb 26, 2007 | 40.76 | 40.84 | 40.33 | 40.56 | 2,239,480 | -0.18(-0.45%) |
Feb 23, 2007 | 40.91 | 40.99 | 40.60 | 40.75 | 1,666,463 | -0.07(-0.18%) |
Feb 22, 2007 | 40.89 | 40.98 | 40.73 | 40.82 | 1,473,006 | +0.07(+0.18%) |
Feb 21, 2007 | 40.61 | 40.88 | 40.52 | 40.75 | 1,762,219 | +0.08(+0.20%) |
Feb 20, 2007 | 40.80 | 40.90 | 40.48 | 40.67 | 2,144,265 | -0.01(-0.02%) |
Feb 16, 2007 | 40.80 | 40.98 | 40.62 | 40.68 | 1,526,023 | -0.29(-0.70%) |
Feb 15, 2007 | 40.57 | 41.11 | 40.56 | 40.96 | 2,247,811 | +0.25(+0.61%) |
Feb 14, 2007 | 40.56 | 41.01 | 40.45 | 40.71 | 2,297,149 | -0.47(-1.14%) |
Feb 13, 2007 | 40.25 | 41.22 | 40.21 | 41.18 | 1,873,879 | +1.02(+2.53%) |
Feb 12, 2007 | 40.20 | 40.85 | 39.42 | 40.17 | 3,143,798 | +0.57(+1.45%) |
Feb 09, 2007 | 40.85 | 40.87 | 39.34 | 39.59 | 3,576,806 | -0.94(-2.33%) |
Feb 08, 2007 | 40.28 | 40.85 | 39.95 | 40.54 | 2,464,315 | +0.14(+0.34%) |
Feb 07, 2007 | 40.76 | 40.90 | 40.26 | 40.40 | 1,501,895 | -0.19(-0.48%) |
Feb 06, 2007 | 40.71 | 40.87 | 40.43 | 40.59 | 1,244,059 | +0.00(+0.00%) |
Feb 05, 2007 | 40.19 | 40.68 | 40.19 | 40.59 | 1,089,011 | +0.31(+0.78%) |
Feb 02, 2007 | 40.92 | 40.92 | 40.21 | 40.28 | 3,615,865 | -0.43(-1.04%) |
Feb 01, 2007 | 40.30 | 40.77 | 40.20 | 40.70 | 1,890,974 | +0.54(+1.33%) |
Jan 31, 2007 | 39.68 | 40.31 | 39.63 | 40.17 | 2,039,422 | +0.54(+1.35%) |
Jan 30, 2007 | 39.54 | 39.74 | 39.44 | 39.63 | 1,536,626 | +0.10(+0.26%) |
Jan 29, 2007 | 39.22 | 39.68 | 39.08 | 39.53 | 2,054,894 | +0.31(+0.80%) |
Jan 26, 2007 | 38.91 | 39.29 | 38.85 | 39.22 | 1,657,483 | +0.32(+0.83%) |
Jan 25, 2007 | 39.21 | 39.55 | 38.85 | 38.89 | 1,240,705 | -0.39(-0.99%) |
Jan 24, 2007 | 39.22 | 39.41 | 38.99 | 39.28 | 1,490,209 | +0.14(+0.35%) |
Jan 23, 2007 | 39.04 | 39.36 | 38.92 | 39.14 | 1,316,227 | +0.10(+0.26%) |
Jan 22, 2007 | 39.34 | 39.44 | 38.88 | 39.04 | 1,281,604 | -0.18(-0.47%) |
Jan 19, 2007 | 39.12 | 39.69 | 39.12 | 39.22 | 1,587,804 | +0.36(+0.93%) |
Jan 18, 2007 | 39.15 | 39.46 | 38.79 | 38.86 | 1,548,961 | -0.15(-0.38%) |
Jan 17, 2007 | 38.97 | 39.30 | 38.81 | 39.01 | 1,564,974 | -0.04(-0.09%) |
Jan 16, 2007 | 39.07 | 39.19 | 38.63 | 39.05 | 1,221,446 | -0.01(-0.02%) |
Jan 12, 2007 | 38.82 | 39.28 | 38.77 | 39.06 | 1,769,035 | +0.24(+0.62%) |
Jan 11, 2007 | 38.50 | 39.12 | 38.50 | 38.82 | 2,237,207 | +0.53(+1.38%) |
Jan 10, 2007 | 38.07 | 38.37 | 37.95 | 38.29 | 2,775,384 | +0.22(+0.58%) |
Jan 09, 2007 | 37.54 | 38.29 | 37.45 | 38.07 | 2,560,936 | +0.76(+2.03%) |
Jan 08, 2007 | 37.25 | 37.39 | 37.16 | 37.31 | 1,499,406 | +0.00(+0.00%) |
Jan 05, 2007 | 37.48 | 37.60 | 37.24 | 37.31 | 1,942,152 | -0.34(-0.91%) |
Jan 04, 2007 | 38.00 | 38.00 | 37.57 | 37.65 | 1,849,210 | -0.45(-1.19%) |
Jan 03, 2007 | 38.36 | 38.67 | 38.02 | 38.11 | 1,427,454 | -0.22(-0.58%) |
Dec 29, 2006 | 38.48 | 38.59 | 38.22 | 38.33 | 1,464,242 | -0.25(-0.65%) |
Dec 28, 2006 | 38.73 | 38.81 | 38.55 | 38.58 | 703,719 | -0.17(-0.43%) |
Dec 27, 2006 | 38.90 | 38.98 | 38.61 | 38.74 | 569,878 | +0.06(+0.14%) |
Dec 26, 2006 | 38.22 | 38.70 | 38.19 | 38.69 | 609,045 | +0.40(+1.04%) |
Dec 22, 2006 | 38.68 | 38.68 | 38.24 | 38.29 | 979,082 | -0.28(-0.72%) |
Dec 21, 2006 | 38.17 | 38.58 | 38.13 | 38.57 | 1,154,038 | +0.53(+1.38%) |
Dec 20, 2006 | 38.42 | 38.42 | 38.04 | 38.04 | 1,091,824 | -0.30(-0.77%) |
Dec 19, 2006 | 38.11 | 38.39 | 37.99 | 38.34 | 1,126,664 | +0.17(+0.44%) |
Dec 18, 2006 | 38.50 | 38.50 | 37.89 | 38.17 | 1,345,440 | -0.25(-0.65%) |
Dec 15, 2006 | 38.32 | 38.56 | 38.18 | 38.42 | 2,011,507 | +0.21(+0.56%) |
Dec 14, 2006 | 38.30 | 38.55 | 38.15 | 38.21 | 1,395,861 | -0.08(-0.22%) |
Dec 13, 2006 | 38.17 | 38.36 | 37.96 | 38.29 | 1,403,434 | +0.31(+0.83%) |
Dec 12, 2006 | 38.11 | 38.13 | 37.73 | 37.98 | 1,411,116 | -0.12(-0.32%) |
Dec 11, 2006 | 37.60 | 38.15 | 37.59 | 38.10 | 857,143 | +0.58(+1.55%) |
Dec 08, 2006 | 37.65 | 37.86 | 37.46 | 37.51 | 1,420,421 | -0.04(-0.10%) |
Dec 07, 2006 | 37.64 | 37.71 | 37.39 | 37.55 | 1,463,051 | +0.03(+0.07%) |
Dec 06, 2006 | 37.39 | 37.61 | 37.23 | 37.52 | 1,082,736 | +0.18(+0.47%) |
Dec 05, 2006 | 37.25 | 37.39 | 37.11 | 37.35 | 1,870,200 | +0.02(+0.05%) |
Dec 04, 2006 | 37.36 | 37.36 | 36.97 | 37.33 | 1,448,553 | +0.08(+0.22%) |
Dec 01, 2006 | 36.89 | 37.31 | 36.55 | 37.25 | 1,912,506 | +0.35(+0.95%) |
Nov 30, 2006 | 37.21 | 37.29 | 36.78 | 36.90 | 1,605,656 | -0.35(-0.94%) |
Nov 29, 2006 | 36.99 | 37.25 | 36.92 | 37.25 | 1,264,076 | +0.36(+0.98%) |
Nov 28, 2006 | 36.84 | 37.10 | 36.81 | 36.89 | 3,154,617 | -0.07(-0.20%) |
Nov 27, 2006 | 37.13 | 37.16 | 36.85 | 36.96 | 2,132,147 | -0.06(-0.17%) |
Nov 24, 2006 | 37.00 | 37.18 | 36.99 | 37.02 | 399,574 | -0.06(-0.15%) |
Nov 22, 2006 | 36.77 | 37.15 | 36.69 | 37.08 | 1,808,960 | +0.39(+1.06%) |
Nov 21, 2006 | 36.41 | 36.87 | 36.33 | 36.69 | 3,202,657 | +0.25(+0.68%) |
Nov 20, 2006 | 35.89 | 36.67 | 35.89 | 36.44 | 2,662,858 | +0.02(+0.05%) |
Nov 17, 2006 | 36.36 | 36.62 | 36.33 | 36.42 | 1,851,482 | -0.11(-0.30%) |
Nov 16, 2006 | 36.68 | 36.81 | 36.36 | 36.53 | 1,775,311 | -0.15(-0.40%) |
Nov 15, 2006 | 36.73 | 36.90 | 36.58 | 36.68 | 1,326,722 | -0.04(-0.10%) |
Nov 14, 2006 | 36.51 | 36.81 | 36.21 | 36.72 | 1,118,982 | +0.18(+0.51%) |
Nov 13, 2006 | 36.85 | 36.88 | 36.49 | 36.53 | 1,227,396 | -0.43(-1.18%) |
Nov 10, 2006 | 36.90 | 36.99 | 36.67 | 36.97 | 1,143,976 | +0.10(+0.28%) |
Nov 09, 2006 | 36.87 | 37.00 | 36.78 | 36.87 | 1,745,664 | +0.15(+0.40%) |
Nov 08, 2006 | 36.12 | 36.75 | 36.10 | 36.72 | 1,347,713 | +0.49(+1.35%) |
Nov 07, 2006 | 36.07 | 36.40 | 36.05 | 36.23 | 956,685 | +0.16(+0.44%) |
Nov 06, 2006 | 35.90 | 36.26 | 35.78 | 36.07 | 1,956,975 | +0.19(+0.54%) |
Nov 03, 2006 | 35.83 | 36.05 | 35.70 | 35.88 | 1,510,442 | +0.06(+0.15%) |
Nov 02, 2006 | 35.85 | 35.96 | 35.58 | 35.82 | 1,654,454 | -0.17(-0.46%) |
Nov 01, 2006 | 36.00 | 36.14 | 35.53 | 35.99 | 1,254,446 | +0.02(+0.05%) |
Oct 31, 2006 | 36.21 | 36.55 | 35.54 | 35.97 | 1,834,603 | -0.15(-0.41%) |
Oct 30, 2006 | 35.81 | 36.21 | 35.72 | 36.12 | 946,298 | +0.40(+1.11%) |
Oct 27, 2006 | 36.41 | 36.41 | 35.71 | 35.72 | 1,089,444 | -0.71(-1.95%) |
Oct 26, 2006 | 36.30 | 36.52 | 36.14 | 36.43 | 953,115 | +0.15(+0.41%) |
Oct 25, 2006 | 35.78 | 36.39 | 35.68 | 36.29 | 1,812,098 | +0.43(+1.19%) |
Oct 24, 2006 | 35.58 | 35.92 | 35.51 | 35.86 | 1,329,752 | +0.22(+0.62%) |
Oct 23, 2006 | 35.07 | 35.66 | 34.92 | 35.64 | 880,081 | +0.39(+1.10%) |
Oct 20, 2006 | 35.80 | 35.81 | 35.18 | 35.25 | 1,228,695 | -0.40(-1.11%) |
Oct 19, 2006 | 35.29 | 35.66 | 35.29 | 35.65 | 1,234,105 | +0.35(+1.00%) |
Oct 18, 2006 | 35.31 | 35.49 | 35.09 | 35.30 | 858,117 | +0.14(+0.39%) |
Oct 17, 2006 | 35.17 | 35.20 | 34.95 | 35.16 | 636,420 | -0.13(-0.37%) |
Oct 16, 2006 | 35.26 | 35.41 | 35.24 | 35.29 | 1,127,963 | -0.06(-0.18%) |
Oct 13, 2006 | 35.11 | 35.45 | 35.07 | 35.35 | 1,468,678 | +0.23(+0.66%) |
Oct 12, 2006 | 35.10 | 35.22 | 35.00 | 35.12 | 1,478,524 | +0.02(+0.05%) |
Oct 11, 2006 | 35.08 | 35.17 | 35.00 | 35.10 | 1,791,107 | +0.03(+0.08%) |
Oct 10, 2006 | 34.97 | 35.17 | 34.86 | 35.07 | 1,707,146 | +0.14(+0.40%) |
Oct 09, 2006 | 34.99 | 35.12 | 34.87 | 34.94 | 970,210 | -0.01(-0.03%) |
Oct 06, 2006 | 35.17 | 35.21 | 34.89 | 34.95 | 1,753,455 | -0.22(-0.63%) |
Oct 05, 2006 | 34.84 | 35.30 | 34.83 | 35.17 | 1,822,052 | +0.32(+0.93%) |
Oct 04, 2006 | 34.65 | 34.88 | 34.61 | 34.84 | 3,198,221 | +0.19(+0.56%) |
Oct 03, 2006 | 34.90 | 34.97 | 34.57 | 34.65 | 2,068,851 | -0.39(-1.11%) |