Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 60.70 | 61.19 | 59.50 | 60.56 | 755,488 | -0.14(-0.23%) |
Oct 30, 2007 | 61.34 | 61.70 | 60.62 | 60.70 | 662,400 | -0.70(-1.14%) |
Oct 29, 2007 | 60.87 | 61.81 | 60.76 | 61.40 | 508,500 | +0.90(+1.49%) |
Oct 26, 2007 | 60.85 | 61.30 | 59.50 | 60.50 | 717,200 | +0.50(+0.83%) |
Oct 25, 2007 | 60.94 | 60.95 | 58.94 | 60.00 | 515,600 | -0.81(-1.33%) |
Oct 24, 2007 | 59.63 | 61.00 | 58.69 | 60.81 | 750,800 | +0.93(+1.55%) |
Oct 23, 2007 | 59.69 | 60.51 | 59.31 | 59.88 | 731,900 | +0.69(+1.17%) |
Oct 22, 2007 | 57.46 | 59.58 | 57.20 | 59.19 | 973,800 | +1.51(+2.62%) |
Oct 19, 2007 | 59.68 | 59.99 | 57.68 | 57.68 | 582,400 | -2.01(-3.37%) |
Oct 18, 2007 | 59.67 | 60.05 | 59.40 | 59.69 | 337,300 | -0.09(-0.15%) |
Oct 17, 2007 | 59.99 | 60.25 | 58.78 | 59.78 | 521,600 | +0.04(+0.07%) |
Oct 16, 2007 | 60.95 | 61.05 | 59.40 | 59.74 | 581,800 | -1.14(-1.87%) |
Oct 15, 2007 | 60.67 | 61.46 | 60.33 | 60.88 | 622,200 | +0.07(+0.12%) |
Oct 12, 2007 | 59.86 | 60.87 | 59.33 | 60.81 | 654,873 | +1.30(+2.18%) |
Oct 11, 2007 | 60.85 | 61.05 | 58.82 | 59.51 | 455,400 | -0.95(-1.57%) |
Oct 10, 2007 | 60.17 | 61.31 | 60.14 | 60.46 | 412,929 | +0.09(+0.15%) |
Oct 09, 2007 | 61.11 | 61.19 | 59.77 | 60.37 | 578,100 | -0.43(-0.71%) |
Oct 08, 2007 | 60.81 | 61.40 | 60.61 | 60.80 | 751,700 | -0.21(-0.34%) |
Oct 05, 2007 | 59.45 | 61.12 | 59.35 | 61.01 | 841,455 | +2.22(+3.78%) |
Oct 04, 2007 | 58.94 | 59.15 | 58.30 | 58.79 | 840,400 | +0.11(+0.19%) |
Oct 03, 2007 | 58.89 | 59.11 | 58.25 | 58.68 | 445,200 | -0.61(-1.03%) |
Oct 02, 2007 | 59.90 | 60.21 | 58.92 | 59.29 | 549,100 | -0.41(-0.69%) |
Oct 01, 2007 | 57.94 | 59.93 | 57.79 | 59.70 | 887,021 | +1.91(+3.31%) |
Sep 28, 2007 | 57.97 | 58.23 | 57.35 | 57.79 | 503,800 | -0.03(-0.05%) |
Sep 27, 2007 | 57.64 | 58.05 | 57.27 | 57.82 | 795,300 | +0.29(+0.50%) |
Sep 26, 2007 | 58.08 | 59.41 | 57.30 | 57.53 | 741,100 | -0.15(-0.26%) |
Sep 25, 2007 | 56.19 | 57.88 | 56.05 | 57.68 | 905,050 | +0.84(+1.48%) |
Sep 24, 2007 | 57.98 | 58.40 | 56.50 | 56.84 | 1,003,300 | -1.21(-2.08%) |
Sep 21, 2007 | 58.50 | 58.70 | 57.86 | 58.05 | 853,400 | +0.10(+0.17%) |
Sep 20, 2007 | 58.82 | 58.83 | 57.87 | 57.95 | 668,900 | -0.82(-1.40%) |
Sep 19, 2007 | 59.20 | 59.90 | 58.11 | 58.77 | 589,100 | -0.11(-0.19%) |
Sep 18, 2007 | 57.71 | 59.09 | 57.57 | 58.88 | 563,400 | +1.45(+2.52%) |
Sep 17, 2007 | 57.84 | 58.10 | 57.06 | 57.43 | 514,000 | -0.60(-1.03%) |
Sep 14, 2007 | 57.85 | 58.33 | 57.66 | 58.03 | 561,400 | -0.28(-0.48%) |
Sep 13, 2007 | 59.60 | 59.82 | 58.17 | 58.31 | 560,300 | -0.81(-1.37%) |
Sep 12, 2007 | 59.90 | 60.00 | 58.94 | 59.12 | 463,500 | -1.06(-1.76%) |
Sep 11, 2007 | 58.78 | 60.18 | 58.70 | 60.18 | 545,700 | +1.56(+2.66%) |
Sep 10, 2007 | 59.03 | 59.35 | 57.84 | 58.62 | 398,300 | -0.17(-0.29%) |
Sep 07, 2007 | 59.90 | 60.06 | 58.36 | 58.79 | 779,246 | -1.62(-2.68%) |
Sep 06, 2007 | 60.30 | 60.49 | 59.48 | 60.41 | 667,200 | +0.38(+0.63%) |
Sep 05, 2007 | 60.77 | 61.25 | 59.95 | 60.03 | 770,500 | -1.56(-2.53%) |
Sep 04, 2007 | 60.41 | 62.43 | 60.00 | 61.59 | 983,257 | +0.76(+1.25%) |
Aug 31, 2007 | 59.90 | 61.00 | 59.50 | 60.83 | 849,100 | +1.61(+2.72%) |
Aug 30, 2007 | 58.07 | 59.60 | 58.07 | 59.22 | 890,800 | +0.48(+0.82%) |
Aug 29, 2007 | 56.98 | 58.78 | 56.98 | 58.74 | 706,700 | +2.06(+3.63%) |
Aug 28, 2007 | 58.19 | 58.45 | 56.57 | 56.68 | 684,300 | -1.80(-3.08%) |
Aug 27, 2007 | 59.07 | 59.47 | 58.44 | 58.48 | 526,400 | -0.47(-0.80%) |
Aug 24, 2007 | 58.49 | 59.21 | 58.15 | 58.95 | 576,400 | +0.49(+0.84%) |
Aug 23, 2007 | 59.50 | 59.64 | 58.00 | 58.46 | 569,500 | -0.76(-1.28%) |
Aug 22, 2007 | 58.18 | 59.35 | 57.70 | 59.22 | 953,600 | +1.79(+3.12%) |
Aug 21, 2007 | 58.07 | 58.50 | 57.25 | 57.43 | 602,100 | -0.64(-1.10%) |
Aug 20, 2007 | 58.10 | 58.71 | 57.50 | 58.07 | 939,400 | +0.47(+0.82%) |
Aug 17, 2007 | 56.68 | 58.24 | 56.41 | 57.60 | 1,077,600 | +0.92(+1.62%) |
Aug 16, 2007 | 55.08 | 56.76 | 54.39 | 56.68 | 1,353,600 | +1.14(+2.05%) |
Aug 15, 2007 | 57.01 | 57.03 | 54.71 | 55.54 | 1,134,600 | -1.54(-2.70%) |
Aug 14, 2007 | 58.42 | 58.94 | 56.98 | 57.08 | 788,800 | -1.29(-2.21%) |
Aug 13, 2007 | 57.50 | 58.82 | 56.90 | 58.37 | 1,077,900 | +0.09(+0.15%) |
Aug 10, 2007 | 54.22 | 58.55 | 52.00 | 58.28 | 1,395,400 | +3.55(+6.49%) |
Aug 09, 2007 | 55.05 | 56.17 | 54.54 | 54.73 | 1,752,400 | -0.94(-1.69%) |
Aug 08, 2007 | 57.54 | 60.12 | 54.58 | 55.67 | 2,468,100 | -0.29(-0.52%) |
Aug 07, 2007 | 54.91 | 57.59 | 54.86 | 55.96 | 1,593,700 | +0.83(+1.51%) |
Aug 06, 2007 | 54.70 | 55.81 | 54.04 | 55.13 | 1,143,443 | +0.31(+0.57%) |
Aug 03, 2007 | 55.31 | 55.67 | 54.76 | 54.82 | 862,300 | -0.85(-1.53%) |
Aug 02, 2007 | 55.21 | 55.82 | 54.77 | 55.67 | 619,110 | +0.62(+1.13%) |
Aug 01, 2007 | 54.88 | 55.07 | 53.35 | 55.05 | 929,557 | +0.17(+0.31%) |
Jul 31, 2007 | 56.39 | 56.60 | 54.71 | 54.88 | 975,682 | -0.74(-1.33%) |
Jul 30, 2007 | 54.58 | 55.93 | 53.84 | 55.62 | 887,000 | +1.04(+1.91%) |
Jul 27, 2007 | 55.32 | 55.90 | 54.55 | 54.58 | 1,176,275 | -0.91(-1.64%) |
Jul 26, 2007 | 56.10 | 56.11 | 54.55 | 55.49 | 941,995 | -1.41(-2.48%) |
Jul 25, 2007 | 57.23 | 57.74 | 56.50 | 56.90 | 670,500 | +0.30(+0.53%) |
Jul 24, 2007 | 58.11 | 58.20 | 56.39 | 56.60 | 663,485 | -1.54(-2.65%) |
Jul 23, 2007 | 59.13 | 59.13 | 57.97 | 58.14 | 703,512 | -0.65(-1.11%) |
Jul 20, 2007 | 58.03 | 59.22 | 58.00 | 58.79 | 1,226,400 | +0.52(+0.89%) |
Jul 19, 2007 | 57.60 | 58.42 | 57.38 | 58.27 | 837,500 | +1.02(+1.78%) |
Jul 18, 2007 | 57.20 | 57.36 | 56.46 | 57.25 | 577,700 | -0.28(-0.49%) |
Jul 17, 2007 | 57.06 | 57.60 | 57.06 | 57.53 | 697,300 | +0.46(+0.81%) |
Jul 16, 2007 | 57.33 | 57.52 | 56.76 | 57.07 | 700,100 | -0.33(-0.57%) |
Jul 13, 2007 | 57.34 | 57.57 | 56.62 | 57.40 | 481,780 | -0.22(-0.38%) |
Jul 12, 2007 | 56.41 | 57.65 | 56.34 | 57.62 | 537,000 | +1.42(+2.53%) |
Jul 11, 2007 | 55.72 | 56.48 | 55.46 | 56.20 | 520,900 | +0.45(+0.81%) |
Jul 10, 2007 | 56.34 | 56.60 | 55.73 | 55.75 | 807,000 | -0.65(-1.15%) |
Jul 09, 2007 | 55.99 | 56.52 | 55.67 | 56.40 | 612,600 | +0.49(+0.88%) |
Jul 06, 2007 | 55.70 | 56.08 | 55.36 | 55.91 | 735,200 | +0.39(+0.70%) |
Jul 05, 2007 | 56.48 | 56.48 | 55.14 | 55.52 | 647,700 | -0.70(-1.25%) |
Jul 03, 2007 | 54.58 | 56.37 | 54.58 | 56.22 | 396,900 | +0.80(+1.44%) |
Jul 02, 2007 | 54.96 | 55.45 | 54.80 | 55.42 | 457,300 | +0.87(+1.59%) |
Jun 29, 2007 | 54.87 | 55.23 | 54.26 | 54.55 | 797,600 | -0.07(-0.13%) |
Jun 28, 2007 | 53.55 | 55.14 | 53.37 | 54.62 | 994,770 | +1.15(+2.15%) |
Jun 27, 2007 | 53.31 | 53.64 | 53.14 | 53.47 | 1,413,500 | +0.04(+0.07%) |
Jun 26, 2007 | 53.83 | 54.29 | 53.18 | 53.43 | 943,100 | -0.20(-0.37%) |
Jun 25, 2007 | 54.22 | 54.44 | 53.25 | 53.63 | 1,065,200 | -0.75(-1.38%) |
Jun 22, 2007 | 54.38 | 55.00 | 54.18 | 54.38 | 1,054,200 | -0.66(-1.20%) |
Jun 21, 2007 | 55.05 | 55.47 | 54.57 | 55.04 | 1,303,100 | +0.06(+0.11%) |
Jun 20, 2007 | 55.58 | 55.84 | 54.86 | 54.98 | 1,213,100 | -0.59(-1.06%) |
Jun 19, 2007 | 55.70 | 56.50 | 54.66 | 55.57 | 2,322,600 | +2.43(+4.57%) |
Jun 18, 2007 | 53.02 | 53.49 | 53.02 | 53.14 | 1,135,700 | +0.35(+0.66%) |
Jun 15, 2007 | 52.78 | 52.95 | 52.60 | 52.79 | 1,069,400 | +0.19(+0.36%) |
Jun 14, 2007 | 52.33 | 52.80 | 52.20 | 52.60 | 678,700 | +0.44(+0.84%) |
Jun 13, 2007 | 51.71 | 52.19 | 51.60 | 52.16 | 971,200 | +0.71(+1.38%) |
Jun 12, 2007 | 51.79 | 52.08 | 51.22 | 51.45 | 963,500 | -0.46(-0.89%) |
Jun 11, 2007 | 51.87 | 52.50 | 51.74 | 51.91 | 926,300 | -0.03(-0.06%) |
Jun 08, 2007 | 50.84 | 52.06 | 50.80 | 51.94 | 1,114,800 | +1.15(+2.26%) |
Jun 07, 2007 | 50.70 | 51.18 | 50.45 | 50.79 | 1,968,204 | +0.22(+0.44%) |
Jun 06, 2007 | 50.26 | 50.70 | 50.20 | 50.57 | 1,563,600 | +0.46(+0.92%) |
Jun 05, 2007 | 49.74 | 50.26 | 49.67 | 50.11 | 1,788,519 | +0.37(+0.74%) |
Jun 04, 2007 | 48.60 | 49.87 | 48.60 | 49.74 | 1,926,169 | +1.07(+2.20%) |
Jun 01, 2007 | 49.40 | 49.17 | 47.94 | 48.67 | 3,577,640 | -1.25(-2.50%) |
May 31, 2007 | 49.90 | 49.98 | 49.58 | 49.92 | 1,167,480 | +0.27(+0.54%) |
May 30, 2007 | 49.13 | 49.65 | 49.00 | 49.65 | 1,300,900 | +0.19(+0.38%) |
May 29, 2007 | 49.29 | 49.97 | 49.29 | 49.46 | 514,717 | +0.38(+0.77%) |
May 25, 2007 | 49.28 | 49.35 | 48.95 | 49.08 | 677,500 | -0.13(-0.26%) |
May 24, 2007 | 50.04 | 50.32 | 49.16 | 49.21 | 1,306,600 | -0.77(-1.54%) |
May 23, 2007 | 49.77 | 50.26 | 49.66 | 49.98 | 800,000 | +0.45(+0.91%) |
May 22, 2007 | 49.49 | 49.79 | 49.00 | 49.53 | 849,900 | +0.04(+0.08%) |
May 21, 2007 | 49.06 | 49.66 | 49.03 | 49.49 | 832,800 | +0.39(+0.79%) |
May 18, 2007 | 49.05 | 49.30 | 48.95 | 49.10 | 1,163,500 | +0.13(+0.27%) |
May 17, 2007 | 49.01 | 49.36 | 48.82 | 48.97 | 1,043,100 | -0.08(-0.16%) |
May 16, 2007 | 49.10 | 49.25 | 48.76 | 49.05 | 1,449,100 | +0.01(+0.02%) |
May 15, 2007 | 49.60 | 49.95 | 48.93 | 49.04 | 1,228,000 | -0.65(-1.31%) |
May 14, 2007 | 49.67 | 50.00 | 49.36 | 49.69 | 1,084,300 | -0.05(-0.10%) |
May 11, 2007 | 49.61 | 49.95 | 49.41 | 49.74 | 1,044,040 | +0.18(+0.36%) |
May 10, 2007 | 50.08 | 50.45 | 49.47 | 49.56 | 988,482 | -0.77(-1.53%) |
May 09, 2007 | 49.10 | 50.76 | 48.60 | 50.33 | 5,009,600 | +0.92(+1.86%) |
May 08, 2007 | 48.97 | 49.62 | 48.65 | 49.41 | 1,266,500 | +0.36(+0.73%) |
May 07, 2007 | 48.86 | 49.84 | 48.70 | 49.05 | 1,324,515 | +0.10(+0.20%) |
May 04, 2007 | 48.88 | 49.09 | 48.54 | 48.95 | 1,726,250 | +0.12(+0.25%) |
May 03, 2007 | 48.69 | 48.89 | 47.99 | 48.83 | 2,157,705 | +0.98(+2.05%) |
May 02, 2007 | 48.72 | 49.70 | 46.46 | 47.85 | 4,256,470 | -4.54(-8.67%) |
May 01, 2007 | 51.36 | 52.39 | 51.23 | 52.39 | 663,997 | +1.04(+2.03%) |
Apr 30, 2007 | 52.70 | 52.75 | 51.35 | 51.35 | 536,200 | -1.23(-2.34%) |
Apr 27, 2007 | 52.30 | 52.72 | 52.26 | 52.58 | 572,200 | +0.11(+0.21%) |
Apr 26, 2007 | 51.94 | 52.47 | 51.70 | 52.47 | 543,000 | +0.47(+0.90%) |
Apr 25, 2007 | 51.54 | 52.31 | 51.30 | 52.00 | 484,800 | +0.59(+1.15%) |
Apr 24, 2007 | 51.11 | 51.53 | 50.70 | 51.41 | 437,700 | +0.42(+0.82%) |
Apr 23, 2007 | 51.38 | 51.52 | 50.88 | 50.99 | 448,300 | -0.18(-0.35%) |
Apr 20, 2007 | 51.07 | 51.38 | 50.77 | 51.17 | 421,500 | +0.34(+0.67%) |
Apr 19, 2007 | 50.80 | 51.00 | 49.80 | 50.83 | 557,528 | +0.51(+1.01%) |
Apr 18, 2007 | 50.58 | 50.63 | 49.84 | 50.32 | 852,100 | -0.33(-0.65%) |
Apr 17, 2007 | 51.13 | 51.39 | 50.52 | 50.65 | 522,400 | -0.47(-0.92%) |
Apr 16, 2007 | 50.95 | 51.35 | 50.80 | 51.12 | 336,200 | +0.52(+1.03%) |
Apr 13, 2007 | 50.17 | 50.60 | 50.15 | 50.60 | 351,900 | +0.43(+0.86%) |
Apr 12, 2007 | 49.95 | 50.19 | 49.60 | 50.17 | 508,501 | +0.12(+0.24%) |
Apr 11, 2007 | 50.67 | 50.88 | 49.89 | 50.05 | 716,576 | -0.46(-0.91%) |
Apr 10, 2007 | 50.65 | 50.89 | 50.41 | 50.51 | 474,112 | -0.24(-0.47%) |
Apr 09, 2007 | 51.30 | 51.39 | 50.55 | 50.75 | 667,000 | -0.36(-0.70%) |
Apr 05, 2007 | 51.11 | 51.30 | 50.79 | 51.11 | 600,800 | +0.00(+0.00%) |
Apr 04, 2007 | 51.48 | 51.62 | 51.05 | 51.11 | 459,100 | -0.36(-0.70%) |
Apr 03, 2007 | 51.22 | 51.91 | 51.22 | 51.47 | 635,100 | +0.32(+0.63%) |
Apr 02, 2007 | 50.95 | 51.45 | 50.83 | 51.15 | 545,600 | +0.20(+0.39%) |
Mar 30, 2007 | 50.34 | 51.22 | 50.33 | 50.95 | 699,000 | +0.58(+1.15%) |
Mar 29, 2007 | 50.51 | 50.80 | 49.97 | 50.37 | 550,000 | +0.13(+0.26%) |
Mar 28, 2007 | 50.23 | 50.40 | 49.79 | 50.24 | 760,100 | +0.03(+0.06%) |
Mar 27, 2007 | 50.47 | 50.50 | 49.91 | 50.21 | 924,200 | -0.57(-1.12%) |
Mar 26, 2007 | 50.32 | 50.78 | 50.13 | 50.78 | 635,900 | +0.52(+1.03%) |
Mar 23, 2007 | 49.98 | 50.57 | 49.86 | 50.26 | 469,500 | +0.15(+0.30%) |
Mar 22, 2007 | 50.02 | 50.25 | 49.61 | 50.11 | 665,100 | +0.13(+0.26%) |
Mar 21, 2007 | 49.32 | 50.11 | 48.96 | 49.98 | 670,868 | +0.81(+1.65%) |
Mar 20, 2007 | 48.35 | 49.36 | 47.91 | 49.17 | 660,110 | +0.67(+1.38%) |
Mar 19, 2007 | 48.01 | 48.94 | 48.00 | 48.50 | 467,100 | +0.85(+1.78%) |
Mar 16, 2007 | 48.12 | 48.27 | 47.26 | 47.65 | 411,500 | -0.47(-0.98%) |
Mar 15, 2007 | 47.73 | 48.18 | 47.50 | 48.12 | 321,680 | +0.39(+0.82%) |
Mar 14, 2007 | 47.42 | 47.97 | 46.55 | 47.73 | 748,000 | +0.17(+0.36%) |
Mar 13, 2007 | 48.05 | 48.30 | 47.34 | 47.56 | 744,900 | -0.49(-1.02%) |
Mar 12, 2007 | 47.22 | 48.19 | 47.05 | 48.05 | 822,800 | +0.12(+0.25%) |
Mar 09, 2007 | 48.34 | 48.49 | 47.52 | 47.93 | 535,700 | +0.00(+0.00%) |
Mar 08, 2007 | 48.31 | 48.89 | 47.69 | 47.93 | 685,400 | +0.07(+0.15%) |
Mar 07, 2007 | 48.18 | 48.28 | 47.51 | 47.86 | 721,100 | -0.46(-0.95%) |
Mar 06, 2007 | 45.85 | 48.40 | 45.85 | 48.32 | 815,700 | +1.61(+3.45%) |
Mar 05, 2007 | 46.66 | 47.45 | 46.37 | 46.71 | 1,045,401 | -0.53(-1.12%) |
Mar 02, 2007 | 48.13 | 48.35 | 47.15 | 47.24 | 720,700 | -0.96(-1.99%) |
Mar 01, 2007 | 49.08 | 48.65 | 47.50 | 48.20 | 1,144,797 | -0.90(-1.83%) |
Feb 28, 2007 | 48.65 | 49.46 | 48.06 | 49.10 | 1,046,100 | +0.47(+0.97%) |
Feb 27, 2007 | 49.50 | 49.54 | 48.00 | 48.63 | 955,500 | -1.39(-2.78%) |
Feb 26, 2007 | 50.58 | 50.65 | 49.55 | 50.02 | 556,200 | -0.35(-0.69%) |
Feb 23, 2007 | 49.94 | 50.59 | 49.79 | 50.37 | 461,300 | +0.60(+1.21%) |
Feb 22, 2007 | 49.98 | 50.10 | 49.47 | 49.77 | 901,200 | -0.69(-1.37%) |
Feb 21, 2007 | 50.60 | 50.70 | 50.25 | 50.46 | 723,100 | -0.34(-0.67%) |
Feb 20, 2007 | 50.70 | 51.00 | 50.48 | 50.80 | 808,400 | +0.10(+0.20%) |
Feb 16, 2007 | 50.92 | 50.92 | 50.45 | 50.70 | 650,900 | -0.22(-0.43%) |
Feb 15, 2007 | 50.78 | 51.00 | 50.38 | 50.92 | 908,800 | +0.30(+0.59%) |
Feb 14, 2007 | 51.01 | 51.02 | 49.93 | 50.62 | 1,320,591 | -1.17(-2.26%) |
Feb 13, 2007 | 51.80 | 52.00 | 51.33 | 51.79 | 739,617 | +0.14(+0.27%) |
Feb 12, 2007 | 52.75 | 52.76 | 51.47 | 51.65 | 983,449 | -1.11(-2.10%) |
Feb 09, 2007 | 52.58 | 52.86 | 52.37 | 52.76 | 1,094,500 | +0.24(+0.46%) |
Feb 08, 2007 | 52.25 | 52.56 | 51.95 | 52.52 | 805,700 | +0.34(+0.65%) |
Feb 07, 2007 | 52.30 | 52.60 | 51.69 | 52.18 | 1,223,600 | -0.55(-1.04%) |
Feb 06, 2007 | 51.80 | 52.93 | 51.69 | 52.73 | 1,651,900 | +1.12(+2.17%) |
Feb 05, 2007 | 50.50 | 51.99 | 50.47 | 51.61 | 1,521,800 | +0.65(+1.28%) |
Feb 02, 2007 | 50.00 | 51.07 | 49.75 | 50.96 | 1,206,500 | +0.00(+0.00%) |
Feb 01, 2007 | 51.16 | 51.44 | 50.46 | 50.96 | 1,995,800 | +0.14(+0.28%) |
Jan 31, 2007 | 49.25 | 50.95 | 49.20 | 50.82 | 2,863,600 | +3.07(+6.43%) |
Jan 30, 2007 | 48.20 | 48.20 | 47.50 | 47.75 | 763,300 | +0.26(+0.55%) |
Jan 29, 2007 | 47.84 | 48.12 | 47.22 | 47.49 | 568,600 | -0.18(-0.38%) |
Jan 26, 2007 | 47.79 | 47.90 | 47.30 | 47.67 | 880,900 | +0.13(+0.27%) |
Jan 25, 2007 | 47.96 | 48.32 | 47.30 | 47.54 | 1,027,600 | -0.42(-0.88%) |
Jan 24, 2007 | 47.61 | 48.19 | 47.56 | 47.96 | 1,070,900 | +0.41(+0.86%) |
Jan 23, 2007 | 47.20 | 47.95 | 47.00 | 47.55 | 1,917,100 | -1.05(-2.16%) |
Jan 22, 2007 | 49.25 | 49.58 | 48.53 | 48.60 | 717,700 | -0.65(-1.32%) |
Jan 19, 2007 | 48.72 | 49.45 | 48.60 | 49.25 | 895,400 | +0.43(+0.88%) |
Jan 18, 2007 | 50.03 | 50.13 | 48.63 | 48.82 | 1,511,600 | -1.10(-2.20%) |
Jan 17, 2007 | 50.54 | 51.09 | 49.88 | 49.92 | 1,844,300 | -0.60(-1.19%) |
Jan 16, 2007 | 51.26 | 51.50 | 50.44 | 50.52 | 1,130,700 | -0.68(-1.33%) |
Jan 12, 2007 | 50.19 | 51.28 | 50.19 | 51.20 | 1,400,700 | +1.02(+2.03%) |
Jan 11, 2007 | 49.25 | 50.33 | 49.25 | 50.18 | 1,235,300 | +1.18(+2.41%) |
Jan 10, 2007 | 49.42 | 49.42 | 48.28 | 49.00 | 897,400 | +0.14(+0.29%) |
Jan 09, 2007 | 48.55 | 49.20 | 48.42 | 48.86 | 1,056,500 | +0.44(+0.91%) |
Jan 08, 2007 | 48.62 | 48.75 | 48.26 | 48.42 | 1,089,000 | -0.27(-0.55%) |
Jan 05, 2007 | 49.33 | 49.33 | 48.20 | 48.69 | 1,499,600 | -0.14(-0.29%) |
Jan 04, 2007 | 47.41 | 49.41 | 47.30 | 48.83 | 2,450,800 | +1.43(+3.02%) |
Jan 03, 2007 | 46.55 | 48.22 | 46.50 | 47.40 | 1,845,600 | +1.54(+3.36%) |
Dec 29, 2006 | 46.68 | 46.82 | 45.86 | 45.86 | 501,800 | -0.82(-1.76%) |
Dec 28, 2006 | 46.41 | 46.95 | 46.41 | 46.68 | 536,300 | +0.28(+0.60%) |
Dec 27, 2006 | 46.00 | 46.59 | 45.99 | 46.40 | 614,400 | +0.40(+0.87%) |
Dec 26, 2006 | 45.55 | 46.15 | 45.43 | 46.00 | 642,900 | +0.50(+1.10%) |
Dec 22, 2006 | 46.25 | 46.27 | 45.37 | 45.50 | 705,700 | -0.22(-0.48%) |
Dec 21, 2006 | 45.10 | 46.00 | 44.92 | 45.72 | 1,535,500 | +0.87(+1.94%) |
Dec 20, 2006 | 44.94 | 45.55 | 44.84 | 44.85 | 780,900 | -0.08(-0.18%) |
Dec 19, 2006 | 44.59 | 45.04 | 44.44 | 44.93 | 688,200 | +0.31(+0.69%) |
Dec 18, 2006 | 45.04 | 45.26 | 44.46 | 44.62 | 866,600 | -0.42(-0.93%) |
Dec 15, 2006 | 45.10 | 45.25 | 44.87 | 45.04 | 991,400 | -0.06(-0.13%) |
Dec 14, 2006 | 44.90 | 45.33 | 44.87 | 45.10 | 1,215,100 | +0.17(+0.38%) |
Dec 13, 2006 | 44.28 | 45.10 | 44.15 | 44.93 | 1,947,300 | +0.66(+1.49%) |
Dec 12, 2006 | 45.30 | 45.97 | 43.76 | 44.27 | 1,856,400 | +0.57(+1.30%) |
Dec 11, 2006 | 43.76 | 44.06 | 43.53 | 43.70 | 698,700 | +0.04(+0.09%) |
Dec 08, 2006 | 43.33 | 44.27 | 42.90 | 43.66 | 724,000 | +0.08(+0.18%) |
Dec 07, 2006 | 44.25 | 44.49 | 43.57 | 43.58 | 697,100 | -0.48(-1.09%) |
Dec 06, 2006 | 43.80 | 44.31 | 43.60 | 44.06 | 869,600 | +0.27(+0.62%) |
Dec 05, 2006 | 43.45 | 44.10 | 43.42 | 43.79 | 1,306,000 | +0.34(+0.78%) |
Dec 04, 2006 | 42.43 | 43.70 | 42.43 | 43.45 | 994,900 | +0.87(+2.04%) |
Dec 01, 2006 | 42.14 | 42.73 | 41.90 | 42.58 | 831,200 | +0.47(+1.12%) |
Nov 30, 2006 | 42.40 | 42.47 | 41.95 | 42.11 | 722,100 | -0.29(-0.68%) |
Nov 29, 2006 | 42.30 | 42.80 | 41.93 | 42.40 | 779,400 | +0.49(+1.17%) |
Nov 28, 2006 | 42.51 | 42.51 | 41.55 | 41.91 | 875,700 | -0.61(-1.43%) |
Nov 27, 2006 | 44.03 | 44.03 | 42.51 | 42.52 | 627,900 | -1.50(-3.41%) |
Nov 24, 2006 | 44.32 | 44.37 | 43.85 | 44.02 | 320,800 | -0.55(-1.23%) |
Nov 22, 2006 | 43.55 | 44.57 | 43.48 | 44.57 | 1,244,300 | +1.02(+2.34%) |
Nov 21, 2006 | 43.31 | 43.71 | 43.17 | 43.55 | 1,077,600 | +0.49(+1.14%) |
Nov 20, 2006 | 42.47 | 43.11 | 42.32 | 43.06 | 1,119,800 | +0.48(+1.13%) |
Nov 17, 2006 | 42.69 | 42.83 | 42.38 | 42.58 | 801,000 | -0.07(-0.16%) |
Nov 16, 2006 | 41.93 | 42.70 | 41.70 | 42.65 | 1,007,700 | +1.11(+2.67%) |
Nov 15, 2006 | 42.00 | 42.10 | 41.52 | 41.54 | 1,151,700 | -0.27(-0.65%) |
Nov 14, 2006 | 42.10 | 42.13 | 41.47 | 41.81 | 1,289,500 | -0.10(-0.24%) |
Nov 13, 2006 | 41.65 | 42.32 | 41.65 | 41.91 | 909,000 | -0.16(-0.38%) |
Nov 10, 2006 | 42.10 | 42.34 | 41.95 | 42.07 | 1,278,100 | +0.02(+0.05%) |
Nov 09, 2006 | 41.66 | 42.36 | 41.56 | 42.05 | 1,639,900 | +0.43(+1.03%) |
Nov 08, 2006 | 40.05 | 42.11 | 40.00 | 41.62 | 2,259,600 | +1.56(+3.89%) |
Nov 07, 2006 | 40.15 | 40.50 | 39.49 | 40.06 | 3,192,500 | -0.04(-0.10%) |
Nov 06, 2006 | 40.50 | 40.69 | 39.92 | 40.10 | 1,735,800 | -0.30(-0.74%) |
Nov 03, 2006 | 40.44 | 41.10 | 40.34 | 40.40 | 1,170,800 | -0.04(-0.10%) |
Nov 02, 2006 | 41.20 | 41.35 | 40.17 | 40.44 | 2,019,200 | -1.30(-3.11%) |