Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 44.88 | 46.25 | 44.88 | 46.25 | 1,160,900 | +1.62(+3.63%) |
Oct 30, 2007 | 45.76 | 45.76 | 44.63 | 44.63 | 585,300 | -1.47(-3.19%) |
Oct 29, 2007 | 45.62 | 46.31 | 45.51 | 46.10 | 1,434,800 | +0.72(+1.59%) |
Oct 26, 2007 | 45.65 | 45.93 | 45.19 | 45.38 | 1,031,200 | +0.18(+0.40%) |
Oct 25, 2007 | 45.25 | 45.59 | 44.88 | 45.20 | 791,300 | +0.22(+0.49%) |
Oct 24, 2007 | 44.90 | 45.40 | 44.26 | 44.98 | 1,591,200 | -0.25(-0.55%) |
Oct 23, 2007 | 44.54 | 45.29 | 43.94 | 45.23 | 1,518,300 | +1.14(+2.59%) |
Oct 22, 2007 | 44.23 | 44.59 | 43.27 | 44.09 | 962,400 | -1.06(-2.35%) |
Oct 19, 2007 | 46.07 | 46.78 | 45.14 | 45.15 | 1,460,600 | -0.50(-1.10%) |
Oct 18, 2007 | 45.65 | 45.80 | 45.08 | 45.65 | 516,000 | -0.05(-0.11%) |
Oct 17, 2007 | 46.20 | 46.27 | 45.31 | 45.70 | 846,000 | +0.01(+0.02%) |
Oct 16, 2007 | 46.50 | 46.62 | 45.65 | 45.69 | 838,800 | -1.03(-2.20%) |
Oct 15, 2007 | 47.22 | 47.35 | 46.43 | 46.72 | 743,800 | -0.12(-0.26%) |
Oct 12, 2007 | 46.00 | 47.08 | 46.00 | 46.84 | 782,614 | +0.54(+1.17%) |
Oct 11, 2007 | 45.95 | 46.80 | 45.82 | 46.30 | 1,533,900 | +0.45(+0.98%) |
Oct 10, 2007 | 45.46 | 46.00 | 45.01 | 45.85 | 1,262,900 | +0.25(+0.55%) |
Oct 09, 2007 | 45.01 | 45.60 | 44.96 | 45.60 | 1,032,100 | +0.57(+1.27%) |
Oct 08, 2007 | 45.50 | 45.71 | 44.66 | 45.03 | 660,700 | -0.97(-2.11%) |
Oct 05, 2007 | 45.70 | 46.48 | 45.47 | 46.00 | 2,597,000 | +0.86(+1.91%) |
Oct 04, 2007 | 45.15 | 45.31 | 44.87 | 45.14 | 1,133,000 | +0.24(+0.53%) |
Oct 03, 2007 | 43.90 | 45.49 | 43.65 | 44.90 | 1,761,600 | +0.65(+1.47%) |
Oct 02, 2007 | 43.45 | 44.29 | 43.25 | 44.25 | 887,200 | +0.75(+1.72%) |
Oct 01, 2007 | 42.55 | 43.66 | 42.48 | 43.50 | 806,700 | +1.04(+2.45%) |
Sep 28, 2007 | 41.55 | 42.83 | 41.39 | 42.46 | 1,873,400 | +0.99(+2.39%) |
Sep 27, 2007 | 41.00 | 41.60 | 40.95 | 41.47 | 1,160,500 | +0.72(+1.77%) |
Sep 26, 2007 | 41.50 | 41.55 | 40.21 | 40.75 | 678,600 | -0.60(-1.45%) |
Sep 25, 2007 | 41.22 | 41.56 | 40.82 | 41.35 | 590,500 | -0.18(-0.43%) |
Sep 24, 2007 | 42.42 | 42.46 | 41.40 | 41.53 | 887,700 | -0.89(-2.10%) |
Sep 21, 2007 | 41.90 | 42.69 | 41.79 | 42.42 | 689,600 | +0.62(+1.48%) |
Sep 20, 2007 | 41.56 | 42.14 | 41.50 | 41.80 | 875,700 | +0.04(+0.10%) |
Sep 19, 2007 | 41.50 | 42.00 | 41.50 | 41.76 | 819,700 | +0.41(+0.99%) |
Sep 18, 2007 | 40.40 | 41.46 | 40.10 | 41.35 | 595,500 | +1.00(+2.48%) |
Sep 17, 2007 | 40.75 | 40.86 | 40.22 | 40.35 | 544,600 | -0.63(-1.54%) |
Sep 14, 2007 | 40.50 | 41.18 | 40.05 | 40.98 | 415,100 | +0.25(+0.61%) |
Sep 13, 2007 | 40.75 | 41.12 | 40.58 | 40.73 | 510,000 | +0.20(+0.49%) |
Sep 12, 2007 | 39.85 | 40.85 | 39.65 | 40.53 | 939,400 | +0.82(+2.06%) |
Sep 11, 2007 | 39.40 | 39.84 | 38.88 | 39.71 | 816,000 | +0.19(+0.48%) |
Sep 10, 2007 | 39.60 | 39.90 | 38.77 | 39.52 | 604,600 | -0.07(-0.18%) |
Sep 07, 2007 | 39.25 | 39.80 | 38.36 | 39.59 | 723,200 | -0.06(-0.15%) |
Sep 06, 2007 | 39.95 | 40.13 | 39.47 | 39.65 | 895,500 | -0.08(-0.20%) |
Sep 05, 2007 | 38.80 | 39.74 | 38.44 | 39.73 | 915,600 | +0.80(+2.05%) |
Sep 04, 2007 | 38.60 | 39.68 | 38.54 | 38.93 | 587,900 | +0.50(+1.30%) |
Aug 31, 2007 | 39.25 | 39.25 | 38.23 | 38.43 | 656,600 | +0.25(+0.65%) |
Aug 30, 2007 | 37.72 | 38.55 | 37.44 | 38.18 | 821,900 | +0.23(+0.61%) |
Aug 29, 2007 | 36.70 | 38.10 | 36.70 | 37.95 | 801,000 | +1.43(+3.92%) |
Aug 28, 2007 | 37.48 | 37.49 | 36.46 | 36.52 | 756,700 | -0.92(-2.46%) |
Aug 27, 2007 | 38.15 | 38.23 | 37.25 | 37.44 | 660,700 | -0.68(-1.78%) |
Aug 24, 2007 | 36.80 | 38.20 | 36.80 | 38.12 | 844,300 | +1.34(+3.64%) |
Aug 23, 2007 | 36.17 | 36.87 | 35.73 | 36.78 | 786,000 | +1.09(+3.05%) |
Aug 22, 2007 | 35.30 | 35.87 | 35.00 | 35.69 | 1,237,800 | +0.35(+0.99%) |
Aug 21, 2007 | 35.93 | 36.23 | 35.20 | 35.34 | 982,400 | -0.78(-2.16%) |
Aug 20, 2007 | 36.40 | 36.72 | 35.38 | 36.12 | 1,246,900 | -0.33(-0.91%) |
Aug 17, 2007 | 36.63 | 37.54 | 35.65 | 36.45 | 1,215,900 | +0.38(+1.05%) |
Aug 16, 2007 | 36.00 | 36.32 | 35.04 | 36.07 | 1,724,104 | -0.76(-2.06%) |
Aug 15, 2007 | 37.70 | 38.17 | 36.64 | 36.83 | 1,132,502 | -0.94(-2.49%) |
Aug 14, 2007 | 38.44 | 38.64 | 37.60 | 37.77 | 910,000 | -0.67(-1.74%) |
Aug 13, 2007 | 39.75 | 40.00 | 38.01 | 38.44 | 899,400 | -0.99(-2.51%) |
Aug 10, 2007 | 38.70 | 39.65 | 38.21 | 39.43 | 1,603,300 | -0.12(-0.30%) |
Aug 09, 2007 | 38.00 | 40.32 | 37.93 | 39.55 | 2,968,840 | +1.05(+2.73%) |
Aug 08, 2007 | 36.88 | 39.14 | 36.87 | 38.50 | 2,457,400 | +1.98(+5.42%) |
Aug 07, 2007 | 35.25 | 36.65 | 35.02 | 36.52 | 2,056,700 | +1.27(+3.60%) |
Aug 06, 2007 | 36.14 | 36.18 | 33.90 | 35.25 | 1,992,413 | -1.05(-2.89%) |
Aug 03, 2007 | 36.43 | 37.40 | 36.14 | 36.30 | 1,297,800 | -1.10(-2.94%) |
Aug 02, 2007 | 38.10 | 38.29 | 36.85 | 37.40 | 2,336,800 | -1.28(-3.31%) |
Aug 01, 2007 | 39.25 | 39.54 | 37.61 | 38.68 | 1,762,690 | -0.27(-0.69%) |
Jul 31, 2007 | 38.95 | 40.13 | 38.71 | 38.95 | 1,091,502 | +0.00(+0.00%) |
Jul 30, 2007 | 38.65 | 39.35 | 38.07 | 38.95 | 1,126,908 | +0.64(+1.67%) |
Jul 27, 2007 | 39.27 | 39.45 | 38.28 | 38.31 | 2,013,600 | -0.99(-2.52%) |
Jul 26, 2007 | 40.70 | 40.77 | 38.70 | 39.30 | 2,242,702 | -1.68(-4.10%) |
Jul 25, 2007 | 41.15 | 41.22 | 39.91 | 40.98 | 1,403,843 | +0.04(+0.10%) |
Jul 24, 2007 | 42.30 | 42.31 | 40.57 | 40.94 | 2,035,780 | -1.91(-4.46%) |
Jul 23, 2007 | 43.47 | 43.86 | 42.28 | 42.85 | 1,738,929 | -0.10(-0.23%) |
Jul 20, 2007 | 42.60 | 43.21 | 42.43 | 42.95 | 1,412,000 | +0.46(+1.08%) |
Jul 19, 2007 | 41.92 | 42.52 | 41.91 | 42.49 | 975,100 | +0.64(+1.53%) |
Jul 18, 2007 | 41.11 | 41.87 | 40.82 | 41.85 | 1,443,789 | +0.67(+1.63%) |
Jul 17, 2007 | 41.45 | 42.19 | 41.10 | 41.18 | 1,648,000 | +0.57(+1.40%) |
Jul 16, 2007 | 40.75 | 41.25 | 40.06 | 40.61 | 1,315,400 | -0.17(-0.42%) |
Jul 13, 2007 | 40.90 | 41.44 | 40.41 | 40.78 | 1,106,200 | -0.19(-0.46%) |
Jul 12, 2007 | 40.47 | 41.00 | 40.44 | 40.97 | 1,107,800 | +0.82(+2.04%) |
Jul 11, 2007 | 39.85 | 40.25 | 39.68 | 40.15 | 1,251,500 | +0.25(+0.63%) |
Jul 10, 2007 | 40.19 | 40.19 | 39.62 | 39.90 | 930,702 | -0.22(-0.55%) |
Jul 09, 2007 | 40.72 | 40.72 | 39.75 | 40.12 | 694,500 | +0.22(+0.55%) |
Jul 06, 2007 | 39.70 | 40.35 | 39.64 | 39.90 | 915,500 | +0.38(+0.96%) |
Jul 05, 2007 | 40.00 | 40.04 | 38.81 | 39.52 | 1,317,800 | -0.55(-1.37%) |
Jul 03, 2007 | 40.05 | 40.38 | 39.80 | 40.07 | 929,700 | -0.01(-0.02%) |
Jul 02, 2007 | 40.00 | 40.27 | 39.68 | 40.08 | 1,051,500 | +0.17(+0.43%) |
Jun 29, 2007 | 39.75 | 40.18 | 39.52 | 39.91 | 1,326,300 | +0.51(+1.29%) |
Jun 28, 2007 | 39.94 | 40.16 | 39.05 | 39.40 | 1,375,200 | -0.41(-1.03%) |
Jun 27, 2007 | 38.45 | 39.82 | 37.98 | 39.81 | 2,465,400 | +1.28(+3.32%) |
Jun 26, 2007 | 40.18 | 40.31 | 38.53 | 38.53 | 1,242,936 | -1.86(-4.61%) |
Jun 25, 2007 | 40.94 | 40.99 | 40.01 | 40.39 | 1,301,895 | -0.69(-1.68%) |
Jun 22, 2007 | 41.14 | 41.24 | 40.40 | 41.08 | 1,256,200 | +0.04(+0.10%) |
Jun 21, 2007 | 40.46 | 41.20 | 39.82 | 41.04 | 1,171,544 | +0.80(+1.99%) |
Jun 20, 2007 | 41.07 | 41.14 | 40.07 | 40.24 | 1,334,200 | -0.83(-2.02%) |
Jun 19, 2007 | 40.90 | 41.08 | 40.19 | 41.07 | 648,500 | +0.06(+0.15%) |
Jun 18, 2007 | 40.80 | 41.02 | 40.31 | 41.01 | 978,000 | +0.16(+0.39%) |
Jun 15, 2007 | 40.80 | 41.02 | 40.61 | 40.85 | 955,200 | +0.21(+0.52%) |
Jun 14, 2007 | 40.15 | 40.89 | 40.15 | 40.64 | 1,303,100 | +0.79(+1.98%) |
Jun 13, 2007 | 39.34 | 39.94 | 38.97 | 39.85 | 1,009,700 | +0.93(+2.39%) |
Jun 12, 2007 | 39.59 | 39.83 | 38.91 | 38.92 | 1,056,400 | -0.67(-1.69%) |
Jun 11, 2007 | 39.50 | 39.95 | 39.37 | 39.59 | 415,900 | +0.09(+0.23%) |
Jun 08, 2007 | 39.50 | 39.60 | 38.79 | 39.50 | 1,226,200 | -0.15(-0.38%) |
Jun 07, 2007 | 40.00 | 40.39 | 39.57 | 39.65 | 1,632,100 | -0.36(-0.90%) |
Jun 06, 2007 | 40.93 | 41.01 | 39.80 | 40.01 | 822,800 | -1.11(-2.70%) |
Jun 05, 2007 | 41.50 | 41.50 | 40.88 | 41.12 | 1,017,500 | -0.32(-0.77%) |
Jun 04, 2007 | 40.05 | 41.48 | 40.03 | 41.44 | 1,554,000 | +1.03(+2.55%) |
Jun 01, 2007 | 40.29 | 40.49 | 40.02 | 40.41 | 1,191,500 | +0.56(+1.41%) |
May 31, 2007 | 40.21 | 40.41 | 39.50 | 39.85 | 1,241,150 | -0.50(-1.24%) |
May 30, 2007 | 39.35 | 40.35 | 39.12 | 40.35 | 878,500 | +0.97(+2.46%) |
May 29, 2007 | 39.24 | 39.95 | 39.02 | 39.38 | 1,005,800 | +0.09(+0.23%) |
May 25, 2007 | 38.65 | 39.39 | 38.61 | 39.29 | 898,842 | +1.14(+2.99%) |
May 24, 2007 | 40.56 | 40.60 | 37.89 | 38.15 | 2,554,778 | -2.39(-5.90%) |
May 23, 2007 | 39.27 | 40.82 | 39.27 | 40.54 | 3,137,780 | +1.22(+3.10%) |
May 22, 2007 | 39.47 | 40.38 | 39.18 | 39.32 | 1,683,605 | -0.20(-0.51%) |
May 21, 2007 | 38.95 | 39.93 | 38.76 | 39.52 | 1,955,717 | +0.64(+1.65%) |
May 18, 2007 | 38.44 | 38.91 | 38.21 | 38.88 | 1,163,800 | +0.70(+1.83%) |
May 17, 2007 | 36.81 | 38.25 | 36.57 | 38.18 | 1,390,400 | +1.37(+3.72%) |
May 16, 2007 | 36.70 | 36.92 | 36.20 | 36.81 | 1,116,200 | +0.20(+0.55%) |
May 15, 2007 | 36.20 | 36.87 | 36.05 | 36.61 | 1,619,932 | +0.49(+1.36%) |
May 14, 2007 | 35.95 | 36.37 | 35.90 | 36.12 | 1,238,100 | -0.26(-0.71%) |
May 11, 2007 | 35.56 | 36.57 | 35.56 | 36.38 | 1,069,500 | +0.86(+2.42%) |
May 10, 2007 | 35.99 | 36.53 | 35.42 | 35.52 | 1,126,035 | -0.43(-1.20%) |
May 09, 2007 | 35.85 | 36.03 | 35.28 | 35.95 | 1,367,550 | -0.12(-0.33%) |
May 08, 2007 | 36.07 | 36.07 | 35.46 | 36.07 | 1,950,100 | -0.23(-0.63%) |
May 07, 2007 | 36.15 | 36.63 | 35.95 | 36.30 | 1,561,400 | -0.25(-0.68%) |
May 04, 2007 | 36.85 | 37.34 | 35.37 | 36.55 | 3,427,700 | -0.30(-0.81%) |
May 03, 2007 | 39.80 | 37.84 | 35.55 | 36.85 | 5,586,200 | -2.95(-7.41%) |
May 02, 2007 | 39.05 | 39.93 | 38.82 | 39.80 | 937,980 | +1.00(+2.58%) |
May 01, 2007 | 38.28 | 39.12 | 38.25 | 38.80 | 857,200 | +0.54(+1.41%) |
Apr 30, 2007 | 39.29 | 39.55 | 38.17 | 38.26 | 1,169,966 | -1.03(-2.62%) |
Apr 27, 2007 | 39.03 | 39.54 | 38.73 | 39.29 | 908,100 | +0.14(+0.36%) |
Apr 26, 2007 | 39.08 | 39.46 | 38.70 | 39.15 | 592,600 | +0.08(+0.20%) |
Apr 25, 2007 | 38.58 | 39.21 | 38.58 | 39.07 | 1,967,010 | +0.55(+1.43%) |
Apr 24, 2007 | 38.82 | 38.91 | 38.39 | 38.52 | 671,900 | -0.15(-0.39%) |
Apr 23, 2007 | 38.50 | 39.07 | 38.32 | 38.67 | 899,500 | +0.03(+0.08%) |
Apr 20, 2007 | 38.00 | 38.69 | 38.00 | 38.64 | 929,600 | +0.78(+2.06%) |
Apr 19, 2007 | 37.98 | 38.33 | 37.54 | 37.86 | 1,384,982 | -0.34(-0.89%) |
Apr 18, 2007 | 38.70 | 38.89 | 38.12 | 38.20 | 1,964,480 | -0.99(-2.53%) |
Apr 17, 2007 | 39.65 | 39.85 | 38.96 | 39.19 | 686,767 | -0.32(-0.81%) |
Apr 16, 2007 | 39.48 | 39.59 | 38.54 | 39.51 | 1,418,728 | +0.11(+0.28%) |
Apr 13, 2007 | 39.30 | 39.45 | 38.99 | 39.40 | 897,600 | +0.01(+0.03%) |
Apr 12, 2007 | 38.70 | 39.53 | 38.52 | 39.39 | 1,006,100 | +0.74(+1.91%) |
Apr 11, 2007 | 38.90 | 38.98 | 38.30 | 38.65 | 1,366,738 | -0.21(-0.54%) |
Apr 10, 2007 | 38.10 | 38.88 | 38.00 | 38.86 | 902,600 | +0.68(+1.78%) |
Apr 09, 2007 | 38.05 | 38.50 | 37.84 | 38.18 | 1,048,200 | +0.10(+0.26%) |
Apr 05, 2007 | 37.65 | 38.12 | 37.56 | 38.08 | 1,119,700 | +0.48(+1.28%) |
Apr 04, 2007 | 37.65 | 37.70 | 36.89 | 37.60 | 1,657,200 | -0.29(-0.77%) |
Apr 03, 2007 | 38.19 | 38.20 | 37.40 | 37.89 | 1,335,100 | -0.36(-0.94%) |
Apr 02, 2007 | 37.35 | 38.29 | 37.35 | 38.25 | 1,265,400 | +0.96(+2.57%) |
Mar 30, 2007 | 37.45 | 37.59 | 37.06 | 37.29 | 1,141,600 | -0.16(-0.43%) |
Mar 29, 2007 | 37.07 | 37.52 | 36.55 | 37.45 | 1,485,000 | +0.38(+1.03%) |
Mar 28, 2007 | 36.90 | 37.36 | 36.65 | 37.07 | 2,090,000 | +0.40(+1.09%) |
Mar 27, 2007 | 36.72 | 36.72 | 36.18 | 36.67 | 814,800 | -0.10(-0.27%) |
Mar 26, 2007 | 36.62 | 36.88 | 36.11 | 36.77 | 812,700 | +0.15(+0.41%) |
Mar 23, 2007 | 36.28 | 36.62 | 36.28 | 36.62 | 845,300 | +0.34(+0.94%) |
Mar 22, 2007 | 36.00 | 36.36 | 35.78 | 36.28 | 1,234,300 | +0.45(+1.26%) |
Mar 21, 2007 | 35.18 | 36.29 | 35.13 | 35.83 | 1,783,200 | +0.69(+1.96%) |
Mar 20, 2007 | 35.20 | 35.20 | 34.39 | 35.14 | 1,179,700 | +0.09(+0.26%) |
Mar 19, 2007 | 34.02 | 35.21 | 34.02 | 35.05 | 2,676,732 | +1.19(+3.51%) |
Mar 16, 2007 | 33.90 | 34.08 | 33.52 | 33.86 | 989,200 | +0.13(+0.39%) |
Mar 15, 2007 | 33.76 | 33.95 | 33.51 | 33.73 | 771,200 | +0.09(+0.27%) |
Mar 14, 2007 | 33.20 | 33.74 | 33.07 | 33.64 | 933,292 | +0.39(+1.17%) |
Mar 13, 2007 | 33.36 | 33.97 | 33.13 | 33.25 | 952,200 | -0.11(-0.33%) |
Mar 12, 2007 | 33.21 | 33.49 | 33.12 | 33.36 | 728,300 | -0.29(-0.86%) |
Mar 09, 2007 | 33.64 | 34.04 | 33.29 | 33.65 | 2,035,200 | +0.00(+0.00%) |
Mar 08, 2007 | 33.94 | 34.02 | 33.38 | 33.65 | 873,300 | +0.00(+0.00%) |
Mar 07, 2007 | 33.10 | 34.01 | 32.91 | 33.65 | 1,501,800 | +0.69(+2.09%) |
Mar 06, 2007 | 32.95 | 33.12 | 32.72 | 32.96 | 1,655,600 | +0.52(+1.60%) |
Mar 05, 2007 | 32.10 | 33.08 | 32.02 | 32.44 | 1,692,900 | -0.51(-1.55%) |
Mar 02, 2007 | 33.55 | 33.63 | 32.90 | 32.95 | 895,400 | -0.60(-1.79%) |
Mar 01, 2007 | 33.20 | 33.99 | 32.75 | 33.55 | 1,023,534 | +0.06(+0.18%) |
Feb 28, 2007 | 33.39 | 33.89 | 33.15 | 33.49 | 1,459,000 | +0.10(+0.30%) |
Feb 27, 2007 | 34.01 | 34.59 | 32.90 | 33.39 | 2,354,300 | -0.79(-2.31%) |
Feb 26, 2007 | 34.30 | 34.50 | 34.11 | 34.18 | 1,449,750 | +0.13(+0.38%) |
Feb 23, 2007 | 33.35 | 34.18 | 33.28 | 34.05 | 1,240,600 | +0.82(+2.47%) |
Feb 22, 2007 | 32.95 | 33.33 | 32.45 | 33.23 | 1,271,900 | +0.41(+1.25%) |
Feb 21, 2007 | 32.50 | 32.88 | 32.05 | 32.82 | 1,843,300 | +0.19(+0.58%) |
Feb 20, 2007 | 32.70 | 33.00 | 32.43 | 32.63 | 785,000 | -0.17(-0.52%) |
Feb 16, 2007 | 32.57 | 33.04 | 32.44 | 32.80 | 835,900 | +0.33(+1.02%) |
Feb 15, 2007 | 32.68 | 32.71 | 32.22 | 32.47 | 751,300 | -0.41(-1.25%) |
Feb 14, 2007 | 32.80 | 33.09 | 32.50 | 32.88 | 898,246 | +0.16(+0.49%) |
Feb 13, 2007 | 32.50 | 32.76 | 32.40 | 32.72 | 880,979 | +0.20(+0.62%) |
Feb 12, 2007 | 33.00 | 33.00 | 32.35 | 32.52 | 707,297 | -0.50(-1.51%) |
Feb 09, 2007 | 33.00 | 33.17 | 32.77 | 33.02 | 1,091,600 | +0.14(+0.43%) |
Feb 08, 2007 | 32.30 | 32.91 | 32.24 | 32.88 | 1,002,700 | +0.52(+1.61%) |
Feb 07, 2007 | 32.98 | 33.00 | 32.07 | 32.36 | 1,168,200 | -0.34(-1.04%) |
Feb 06, 2007 | 32.45 | 32.73 | 32.26 | 32.70 | 1,037,700 | +0.41(+1.27%) |
Feb 05, 2007 | 32.24 | 32.54 | 32.06 | 32.29 | 1,045,100 | +0.23(+0.72%) |
Feb 02, 2007 | 31.97 | 32.24 | 31.24 | 32.06 | 865,500 | -0.16(-0.50%) |
Feb 01, 2007 | 32.40 | 32.49 | 31.82 | 32.22 | 699,200 | +0.05(+0.16%) |
Jan 31, 2007 | 31.94 | 32.30 | 31.50 | 32.17 | 954,200 | +0.23(+0.72%) |
Jan 30, 2007 | 31.15 | 32.17 | 31.15 | 31.94 | 856,400 | +0.83(+2.67%) |
Jan 29, 2007 | 31.50 | 31.68 | 30.97 | 31.11 | 628,000 | -0.21(-0.67%) |
Jan 26, 2007 | 31.10 | 31.59 | 31.10 | 31.32 | 477,900 | +0.25(+0.80%) |
Jan 25, 2007 | 32.10 | 32.60 | 30.91 | 31.07 | 732,800 | -1.03(-3.21%) |
Jan 24, 2007 | 31.70 | 32.19 | 31.23 | 32.10 | 923,300 | +0.33(+1.04%) |
Jan 23, 2007 | 31.20 | 32.07 | 31.20 | 31.77 | 1,013,700 | +0.63(+2.02%) |
Jan 22, 2007 | 31.50 | 31.76 | 31.01 | 31.14 | 989,000 | +0.03(+0.10%) |
Jan 19, 2007 | 30.77 | 31.16 | 30.34 | 31.11 | 896,100 | +0.81(+2.67%) |
Jan 18, 2007 | 30.96 | 31.27 | 30.15 | 30.30 | 1,618,700 | -0.43(-1.40%) |
Jan 17, 2007 | 29.60 | 30.91 | 29.52 | 30.73 | 1,854,000 | +0.93(+3.12%) |
Jan 16, 2007 | 29.85 | 29.95 | 29.36 | 29.80 | 1,808,500 | -0.09(-0.30%) |
Jan 12, 2007 | 27.89 | 30.03 | 27.89 | 29.89 | 3,301,400 | +1.89(+6.75%) |
Jan 11, 2007 | 28.35 | 29.17 | 27.89 | 28.00 | 2,587,900 | -0.74(-2.57%) |
Jan 10, 2007 | 29.05 | 29.25 | 28.60 | 28.74 | 2,898,700 | -0.66(-2.24%) |
Jan 09, 2007 | 29.27 | 29.85 | 28.82 | 29.40 | 2,583,000 | -0.13(-0.44%) |
Jan 08, 2007 | 30.20 | 30.67 | 29.43 | 29.53 | 1,621,400 | -0.26(-0.87%) |
Jan 05, 2007 | 29.66 | 30.00 | 29.41 | 29.79 | 1,535,600 | +0.13(+0.44%) |
Jan 04, 2007 | 29.83 | 30.21 | 29.44 | 29.66 | 2,614,800 | -0.19(-0.64%) |
Jan 03, 2007 | 31.25 | 31.40 | 29.61 | 29.85 | 3,435,300 | -1.52(-4.85%) |
Dec 29, 2006 | 31.32 | 31.63 | 31.19 | 31.37 | 1,265,100 | -0.16(-0.51%) |
Dec 28, 2006 | 31.84 | 32.00 | 31.31 | 31.53 | 1,328,100 | -0.31(-0.97%) |
Dec 27, 2006 | 32.15 | 32.17 | 31.65 | 31.84 | 1,618,400 | +0.14(+0.44%) |
Dec 26, 2006 | 32.25 | 32.60 | 31.58 | 31.70 | 1,194,500 | -0.37(-1.15%) |
Dec 22, 2006 | 32.65 | 32.96 | 31.96 | 32.07 | 1,388,100 | -0.83(-2.52%) |
Dec 21, 2006 | 33.15 | 33.87 | 32.80 | 32.90 | 893,600 | -0.35(-1.05%) |
Dec 20, 2006 | 34.10 | 34.28 | 33.24 | 33.25 | 1,059,400 | -0.97(-2.83%) |
Dec 19, 2006 | 33.57 | 34.68 | 33.43 | 34.22 | 1,192,800 | +0.08(+0.23%) |
Dec 18, 2006 | 35.10 | 35.22 | 33.84 | 34.14 | 2,158,700 | -1.13(-3.20%) |
Dec 15, 2006 | 34.89 | 35.47 | 34.10 | 35.27 | 3,333,000 | +0.32(+0.92%) |
Dec 14, 2006 | 35.62 | 36.10 | 34.66 | 34.95 | 2,509,900 | -0.67(-1.88%) |
Dec 13, 2006 | 35.22 | 35.80 | 34.76 | 35.62 | 2,060,700 | +0.38(+1.08%) |
Dec 12, 2006 | 35.45 | 35.74 | 35.01 | 35.24 | 2,010,600 | -0.41(-1.15%) |
Dec 11, 2006 | 35.05 | 35.84 | 34.91 | 35.65 | 1,591,300 | +0.14(+0.39%) |
Dec 08, 2006 | 35.65 | 35.94 | 34.97 | 35.51 | 1,707,500 | +0.23(+0.65%) |
Dec 07, 2006 | 35.50 | 35.60 | 34.85 | 35.28 | 1,466,600 | -0.17(-0.48%) |
Dec 06, 2006 | 35.55 | 35.70 | 34.98 | 35.45 | 3,299,700 | -0.15(-0.42%) |
Dec 05, 2006 | 36.16 | 36.41 | 35.54 | 35.60 | 3,562,400 | -0.36(-1.00%) |
Dec 04, 2006 | 36.89 | 36.89 | 35.74 | 35.96 | 1,475,600 | -0.93(-2.52%) |
Dec 01, 2006 | 36.37 | 37.03 | 35.84 | 36.89 | 2,019,500 | +0.11(+0.30%) |
Nov 30, 2006 | 35.98 | 37.30 | 35.50 | 36.78 | 4,090,000 | +1.50(+4.25%) |
Nov 29, 2006 | 34.59 | 35.43 | 34.15 | 35.28 | 1,798,900 | +1.81(+5.41%) |
Nov 28, 2006 | 32.99 | 34.17 | 32.14 | 33.47 | 2,391,300 | +1.39(+4.33%) |
Nov 27, 2006 | 32.48 | 33.08 | 31.96 | 32.08 | 2,024,900 | -0.13(-0.40%) |
Nov 24, 2006 | 32.10 | 32.49 | 31.94 | 32.21 | 481,100 | +0.11(+0.34%) |
Nov 22, 2006 | 32.11 | 32.41 | 31.25 | 32.10 | 1,474,100 | -0.01(-0.03%) |
Nov 21, 2006 | 31.50 | 32.19 | 31.23 | 32.11 | 2,214,800 | +1.38(+4.49%) |
Nov 20, 2006 | 29.75 | 31.25 | 29.40 | 30.73 | 1,874,300 | +0.83(+2.78%) |
Nov 17, 2006 | 29.35 | 30.31 | 29.10 | 29.90 | 3,089,100 | +0.05(+0.17%) |
Nov 16, 2006 | 31.29 | 31.49 | 29.80 | 29.85 | 1,888,000 | -1.43(-4.57%) |
Nov 15, 2006 | 30.83 | 31.55 | 30.83 | 31.28 | 1,979,900 | +0.20(+0.64%) |
Nov 14, 2006 | 31.04 | 31.25 | 30.88 | 31.08 | 1,670,700 | +0.02(+0.06%) |
Nov 13, 2006 | 31.50 | 31.60 | 30.90 | 31.06 | 1,665,800 | -0.86(-2.69%) |
Nov 10, 2006 | 32.20 | 32.50 | 31.74 | 31.92 | 951,400 | -0.95(-2.89%) |
Nov 09, 2006 | 32.20 | 33.37 | 32.03 | 32.87 | 1,619,900 | +0.62(+1.92%) |
Nov 08, 2006 | 31.30 | 32.32 | 31.30 | 32.25 | 2,498,300 | +0.75(+2.38%) |
Nov 07, 2006 | 32.21 | 32.21 | 31.39 | 31.50 | 1,498,000 | -0.55(-1.72%) |
Nov 06, 2006 | 32.60 | 32.60 | 31.50 | 32.05 | 1,391,300 | -0.45(-1.38%) |
Nov 03, 2006 | 31.25 | 32.57 | 31.25 | 32.50 | 1,539,400 | +1.10(+3.50%) |
Nov 02, 2006 | 30.60 | 31.57 | 30.55 | 31.40 | 2,419,700 | +0.28(+0.90%) |