Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 58.35 | 58.66 | 57.47 | 58.59 | 114,062 | +0.36(+0.62%) |
Oct 30, 2007 | 57.93 | 58.68 | 57.24 | 58.23 | 187,849 | +0.16(+0.28%) |
Oct 29, 2007 | 58.56 | 58.56 | 57.85 | 58.07 | 138,843 | -0.15(-0.26%) |
Oct 26, 2007 | 57.91 | 58.33 | 57.16 | 58.22 | 194,007 | +0.67(+1.16%) |
Oct 25, 2007 | 57.56 | 57.75 | 56.85 | 57.55 | 239,754 | +0.07(+0.12%) |
Oct 24, 2007 | 57.08 | 57.80 | 56.30 | 57.48 | 154,508 | +0.08(+0.14%) |
Oct 23, 2007 | 57.22 | 57.55 | 56.87 | 57.40 | 170,204 | +0.31(+0.54%) |
Oct 22, 2007 | 55.98 | 57.32 | 55.21 | 57.09 | 326,700 | +0.85(+1.51%) |
Oct 19, 2007 | 56.92 | 56.92 | 56.00 | 56.24 | 208,811 | -0.67(-1.18%) |
Oct 18, 2007 | 56.41 | 56.91 | 56.00 | 56.91 | 76,538 | +0.27(+0.48%) |
Oct 17, 2007 | 56.48 | 56.75 | 56.10 | 56.64 | 100,863 | +0.64(+1.14%) |
Oct 16, 2007 | 55.75 | 56.49 | 54.94 | 56.00 | 192,044 | +0.23(+0.41%) |
Oct 15, 2007 | 54.24 | 55.78 | 53.90 | 55.77 | 201,125 | +1.25(+2.29%) |
Oct 12, 2007 | 54.07 | 54.67 | 54.07 | 54.52 | 92,925 | +0.33(+0.61%) |
Oct 11, 2007 | 54.84 | 54.84 | 53.91 | 54.19 | 92,128 | -0.48(-0.88%) |
Oct 10, 2007 | 53.96 | 54.84 | 53.71 | 54.67 | 73,935 | +0.40(+0.74%) |
Oct 09, 2007 | 53.91 | 54.39 | 53.41 | 54.27 | 82,818 | +0.36(+0.67%) |
Oct 08, 2007 | 53.93 | 54.30 | 52.72 | 53.91 | 43,109 | -0.45(-0.83%) |
Oct 05, 2007 | 52.35 | 54.93 | 52.15 | 54.36 | 57,977 | +2.14(+4.10%) |
Oct 04, 2007 | 52.78 | 53.00 | 51.77 | 52.22 | 146,162 | -0.30(-0.57%) |
Oct 03, 2007 | 52.36 | 53.14 | 52.36 | 52.52 | 115,225 | -0.23(-0.44%) |
Oct 02, 2007 | 52.53 | 52.99 | 52.32 | 52.75 | 45,300 | +0.07(+0.13%) |
Oct 01, 2007 | 51.63 | 52.78 | 51.18 | 52.68 | 71,834 | +1.05(+2.03%) |
Sep 28, 2007 | 52.75 | 52.91 | 51.29 | 51.63 | 110,837 | -1.31(-2.47%) |
Sep 27, 2007 | 53.48 | 53.48 | 52.77 | 52.94 | 101,888 | -0.24(-0.45%) |
Sep 26, 2007 | 53.70 | 53.70 | 52.73 | 53.18 | 42,208 | -0.38(-0.71%) |
Sep 25, 2007 | 52.69 | 53.85 | 52.58 | 53.56 | 45,492 | +0.46(+0.87%) |
Sep 24, 2007 | 53.55 | 54.11 | 52.68 | 53.10 | 191,207 | -0.80(-1.48%) |
Sep 21, 2007 | 54.10 | 54.42 | 53.77 | 53.90 | 122,367 | -0.05(-0.09%) |
Sep 20, 2007 | 54.58 | 55.90 | 53.51 | 53.95 | 99,326 | -0.60(-1.10%) |
Sep 19, 2007 | 53.89 | 54.96 | 53.89 | 54.55 | 133,029 | +1.11(+2.08%) |
Sep 18, 2007 | 51.81 | 53.47 | 51.00 | 53.44 | 119,831 | +1.90(+3.69%) |
Sep 17, 2007 | 52.22 | 52.36 | 51.43 | 51.54 | 188,476 | -0.98(-1.87%) |
Sep 14, 2007 | 52.81 | 53.14 | 52.07 | 52.52 | 129,601 | -0.44(-0.83%) |
Sep 13, 2007 | 51.43 | 55.12 | 51.43 | 52.96 | 255,476 | +1.53(+2.97%) |
Sep 12, 2007 | 49.91 | 51.92 | 49.63 | 51.43 | 853,954 | +1.47(+2.94%) |
Sep 11, 2007 | 49.66 | 50.67 | 49.66 | 49.96 | 152,153 | +0.73(+1.48%) |
Sep 10, 2007 | 50.26 | 50.78 | 48.89 | 49.23 | 59,472 | -0.95(-1.89%) |
Sep 07, 2007 | 50.10 | 50.38 | 49.65 | 50.18 | 135,876 | -0.73(-1.43%) |
Sep 06, 2007 | 50.93 | 51.07 | 50.13 | 50.91 | 1,366,254 | +0.04(+0.08%) |
Sep 05, 2007 | 50.54 | 51.17 | 50.52 | 50.87 | 124,205 | -0.10(-0.20%) |
Sep 04, 2007 | 50.46 | 51.20 | 50.03 | 50.97 | 136,318 | +0.23(+0.45%) |
Aug 31, 2007 | 50.91 | 51.15 | 50.33 | 50.74 | 100,829 | +0.46(+0.91%) |
Aug 30, 2007 | 49.95 | 51.15 | 49.67 | 50.28 | 111,149 | -0.30(-0.59%) |
Aug 29, 2007 | 49.12 | 50.74 | 49.07 | 50.58 | 120,918 | +1.64(+3.35%) |
Aug 28, 2007 | 50.13 | 50.20 | 48.84 | 48.94 | 174,398 | -1.63(-3.22%) |
Aug 27, 2007 | 51.14 | 51.35 | 50.40 | 50.57 | 168,057 | -0.63(-1.23%) |
Aug 24, 2007 | 50.80 | 51.44 | 50.73 | 51.20 | 84,594 | +0.40(+0.79%) |
Aug 23, 2007 | 51.51 | 51.59 | 50.52 | 50.80 | 76,617 | -0.43(-0.84%) |
Aug 22, 2007 | 51.06 | 51.49 | 50.26 | 51.23 | 137,822 | +0.36(+0.71%) |
Aug 21, 2007 | 50.11 | 51.02 | 49.95 | 50.87 | 99,993 | +0.47(+0.93%) |
Aug 20, 2007 | 50.76 | 50.99 | 49.35 | 50.40 | 133,401 | -0.04(-0.08%) |
Aug 17, 2007 | 52.02 | 54.66 | 49.19 | 50.44 | 155,109 | +0.14(+0.28%) |
Aug 16, 2007 | 50.71 | 52.38 | 48.34 | 50.30 | 218,056 | -0.56(-1.10%) |
Aug 15, 2007 | 51.86 | 53.39 | 50.76 | 50.86 | 129,674 | -1.54(-2.94%) |
Aug 14, 2007 | 52.89 | 53.77 | 51.79 | 52.40 | 149,867 | -0.49(-0.93%) |
Aug 13, 2007 | 53.25 | 54.91 | 52.04 | 52.89 | 195,629 | +0.57(+1.09%) |
Aug 10, 2007 | 51.14 | 53.88 | 50.01 | 52.32 | 401,426 | -0.09(-0.17%) |
Aug 09, 2007 | 53.40 | 54.73 | 50.21 | 52.41 | 456,246 | -1.76(-3.25%) |
Aug 08, 2007 | 54.76 | 54.80 | 53.43 | 54.17 | 491,753 | -0.03(-0.06%) |
Aug 07, 2007 | 53.32 | 54.41 | 52.63 | 54.20 | 203,080 | +0.45(+0.84%) |
Aug 06, 2007 | 54.17 | 54.61 | 52.06 | 53.75 | 219,063 | -0.61(-1.12%) |
Aug 03, 2007 | 54.56 | 56.27 | 54.17 | 54.36 | 154,058 | -0.52(-0.95%) |
Aug 02, 2007 | 54.83 | 55.41 | 53.76 | 54.88 | 155,754 | -0.11(-0.20%) |
Aug 01, 2007 | 54.23 | 55.20 | 53.15 | 54.99 | 85,533 | +0.78(+1.44%) |
Jul 31, 2007 | 54.80 | 54.91 | 53.99 | 54.21 | 109,763 | -0.10(-0.18%) |
Jul 30, 2007 | 53.44 | 54.60 | 53.22 | 54.31 | 98,402 | +0.93(+1.74%) |
Jul 27, 2007 | 55.36 | 55.36 | 53.31 | 53.38 | 133,569 | -2.23(-4.01%) |
Jul 26, 2007 | 56.28 | 56.37 | 53.95 | 55.61 | 127,684 | -1.54(-2.69%) |
Jul 25, 2007 | 57.93 | 58.04 | 55.82 | 57.15 | 93,688 | -0.47(-0.82%) |
Jul 24, 2007 | 58.31 | 58.82 | 57.16 | 57.62 | 126,511 | -1.20(-2.04%) |
Jul 23, 2007 | 59.23 | 60.01 | 58.34 | 58.82 | 147,103 | -0.30(-0.51%) |
Jul 20, 2007 | 59.71 | 59.87 | 58.68 | 59.12 | 93,012 | -0.72(-1.20%) |
Jul 19, 2007 | 60.48 | 60.60 | 59.54 | 59.84 | 65,424 | -0.38(-0.63%) |
Jul 18, 2007 | 59.92 | 60.51 | 59.65 | 60.22 | 104,849 | +0.18(+0.30%) |
Jul 17, 2007 | 59.65 | 60.65 | 59.15 | 60.04 | 119,143 | +0.38(+0.64%) |
Jul 16, 2007 | 60.06 | 60.20 | 59.14 | 59.66 | 91,427 | -0.70(-1.16%) |
Jul 13, 2007 | 59.86 | 60.54 | 59.65 | 60.36 | 48,023 | +0.37(+0.62%) |
Jul 12, 2007 | 59.70 | 60.27 | 59.20 | 59.99 | 94,876 | +0.55(+0.93%) |
Jul 11, 2007 | 59.11 | 59.58 | 58.80 | 59.44 | 74,087 | +0.30(+0.51%) |
Jul 10, 2007 | 59.69 | 60.30 | 58.87 | 59.14 | 78,788 | -1.15(-1.91%) |
Jul 09, 2007 | 60.82 | 61.00 | 59.49 | 60.29 | 122,299 | -0.54(-0.89%) |
Jul 06, 2007 | 60.39 | 61.08 | 60.20 | 60.83 | 39,904 | +0.71(+1.18%) |
Jul 05, 2007 | 60.23 | 60.58 | 59.77 | 60.12 | 70,008 | +0.07(+0.12%) |
Jul 03, 2007 | 59.53 | 60.19 | 59.53 | 60.05 | 38,684 | +0.47(+0.79%) |
Jul 02, 2007 | 59.10 | 59.69 | 59.10 | 59.58 | 77,195 | +0.64(+1.09%) |
Jun 29, 2007 | 59.93 | 59.94 | 58.33 | 58.94 | 138,561 | -0.78(-1.31%) |
Jun 28, 2007 | 58.60 | 59.96 | 58.48 | 59.72 | 149,405 | +1.28(+2.19%) |
Jun 27, 2007 | 57.23 | 58.99 | 57.18 | 58.44 | 176,981 | +0.76(+1.32%) |
Jun 26, 2007 | 58.22 | 58.91 | 57.05 | 57.68 | 207,764 | -0.36(-0.62%) |
Jun 25, 2007 | 58.48 | 58.99 | 57.61 | 58.04 | 144,506 | -0.52(-0.89%) |
Jun 22, 2007 | 58.60 | 58.87 | 57.49 | 58.56 | 967,736 | -0.04(-0.07%) |
Jun 21, 2007 | 57.94 | 58.95 | 57.67 | 58.60 | 112,025 | +0.09(+0.15%) |
Jun 20, 2007 | 58.73 | 59.01 | 57.86 | 58.51 | 128,500 | +0.01(+0.02%) |
Jun 19, 2007 | 58.11 | 58.60 | 57.23 | 58.50 | 113,500 | +0.02(+0.03%) |
Jun 18, 2007 | 58.52 | 58.58 | 57.73 | 58.48 | 137,900 | +0.26(+0.45%) |
Jun 15, 2007 | 57.84 | 58.99 | 57.29 | 58.22 | 211,700 | +1.16(+2.03%) |
Jun 14, 2007 | 56.62 | 57.10 | 56.17 | 57.06 | 119,000 | +0.51(+0.90%) |
Jun 13, 2007 | 56.77 | 56.78 | 56.10 | 56.55 | 88,400 | +0.02(+0.04%) |
Jun 12, 2007 | 57.47 | 57.47 | 56.10 | 56.53 | 191,800 | -1.16(-2.01%) |
Jun 11, 2007 | 57.51 | 57.73 | 56.26 | 57.69 | 93,046 | +0.13(+0.23%) |
Jun 08, 2007 | 56.62 | 57.70 | 56.55 | 57.56 | 97,489 | +1.04(+1.84%) |
Jun 07, 2007 | 56.77 | 57.30 | 56.41 | 56.52 | 109,926 | -0.80(-1.40%) |
Jun 06, 2007 | 57.23 | 57.62 | 56.41 | 57.32 | 137,782 | -0.40(-0.69%) |
Jun 05, 2007 | 58.12 | 58.44 | 57.51 | 57.72 | 131,658 | -0.58(-0.99%) |
Jun 04, 2007 | 58.79 | 59.27 | 58.06 | 58.30 | 139,853 | -0.49(-0.83%) |
Jun 01, 2007 | 58.70 | 59.79 | 58.26 | 58.79 | 209,611 | +0.16(+0.27%) |
May 31, 2007 | 58.54 | 59.03 | 57.93 | 58.63 | 117,001 | -0.07(-0.12%) |
May 30, 2007 | 58.37 | 59.19 | 58.31 | 58.70 | 124,285 | -0.19(-0.32%) |
May 29, 2007 | 58.52 | 59.52 | 58.04 | 58.89 | 115,475 | +0.65(+1.12%) |
May 25, 2007 | 57.70 | 58.96 | 57.61 | 58.24 | 67,229 | +0.66(+1.15%) |
May 24, 2007 | 58.34 | 58.82 | 57.49 | 57.58 | 100,300 | -0.76(-1.30%) |
May 23, 2007 | 59.22 | 59.31 | 58.25 | 58.34 | 63,332 | -0.66(-1.12%) |
May 22, 2007 | 58.92 | 59.35 | 58.75 | 59.00 | 98,498 | +0.27(+0.46%) |
May 21, 2007 | 58.72 | 58.87 | 58.38 | 58.73 | 64,448 | +0.20(+0.34%) |
May 18, 2007 | 58.70 | 58.96 | 58.11 | 58.53 | 88,760 | +0.08(+0.14%) |
May 17, 2007 | 57.95 | 58.80 | 57.75 | 58.45 | 79,787 | -0.55(-0.93%) |
May 16, 2007 | 58.62 | 59.05 | 57.33 | 59.00 | 75,734 | +0.73(+1.25%) |
May 15, 2007 | 58.33 | 59.61 | 58.27 | 58.27 | 62,956 | -0.23(-0.39%) |
May 14, 2007 | 59.53 | 59.53 | 57.78 | 58.50 | 68,858 | -0.72(-1.22%) |
May 11, 2007 | 59.48 | 59.70 | 58.85 | 59.22 | 53,157 | +0.22(+0.37%) |
May 10, 2007 | 58.63 | 59.50 | 58.14 | 59.00 | 130,388 | +0.10(+0.17%) |
May 09, 2007 | 59.17 | 59.21 | 58.53 | 58.90 | 74,329 | -0.73(-1.22%) |
May 08, 2007 | 59.44 | 59.71 | 58.52 | 59.63 | 110,290 | +0.13(+0.22%) |
May 07, 2007 | 60.00 | 60.94 | 59.10 | 59.50 | 285,580 | +0.25(+0.42%) |
May 04, 2007 | 58.65 | 59.25 | 58.43 | 59.25 | 114,026 | +1.00(+1.72%) |
May 03, 2007 | 58.79 | 58.79 | 57.50 | 58.25 | 142,123 | -0.37(-0.63%) |
May 02, 2007 | 57.42 | 59.15 | 57.42 | 58.62 | 121,690 | +1.12(+1.95%) |
May 01, 2007 | 57.68 | 58.02 | 56.37 | 57.50 | 125,493 | -0.02(-0.03%) |
Apr 30, 2007 | 58.66 | 58.66 | 57.03 | 57.52 | 88,756 | -1.17(-1.99%) |
Apr 27, 2007 | 59.22 | 59.26 | 57.71 | 58.69 | 102,547 | -0.59(-1.00%) |
Apr 26, 2007 | 59.10 | 59.42 | 57.83 | 59.28 | 70,910 | +0.25(+0.42%) |
Apr 25, 2007 | 59.05 | 59.50 | 58.92 | 59.03 | 95,159 | +0.47(+0.80%) |
Apr 24, 2007 | 59.90 | 59.96 | 58.40 | 58.56 | 92,373 | -0.98(-1.65%) |
Apr 23, 2007 | 59.60 | 59.96 | 59.36 | 59.54 | 65,789 | -0.28(-0.47%) |
Apr 20, 2007 | 59.41 | 60.05 | 59.15 | 59.82 | 211,864 | +1.28(+2.19%) |
Apr 19, 2007 | 58.25 | 58.85 | 57.86 | 58.54 | 92,836 | +0.08(+0.14%) |
Apr 18, 2007 | 59.06 | 59.65 | 58.42 | 58.46 | 92,714 | -0.74(-1.25%) |
Apr 17, 2007 | 59.97 | 59.97 | 58.81 | 59.20 | 208,539 | -0.60(-1.00%) |
Apr 16, 2007 | 58.75 | 59.97 | 58.75 | 59.80 | 112,509 | +1.38(+2.36%) |
Apr 13, 2007 | 57.05 | 58.42 | 56.80 | 58.42 | 257,166 | +1.65(+2.91%) |
Apr 12, 2007 | 56.07 | 57.19 | 55.46 | 56.77 | 229,250 | +0.88(+1.57%) |
Apr 11, 2007 | 56.27 | 56.41 | 55.36 | 55.89 | 129,368 | -0.21(-0.37%) |
Apr 10, 2007 | 55.81 | 56.40 | 55.81 | 56.10 | 214,302 | +0.47(+0.84%) |
Apr 09, 2007 | 56.56 | 56.59 | 55.53 | 55.63 | 61,026 | -0.49(-0.87%) |
Apr 05, 2007 | 55.66 | 56.63 | 55.56 | 56.12 | 107,679 | +0.53(+0.95%) |
Apr 04, 2007 | 55.15 | 55.60 | 53.98 | 55.59 | 118,099 | +0.27(+0.49%) |
Apr 03, 2007 | 53.84 | 55.41 | 53.81 | 55.32 | 140,784 | +1.63(+3.04%) |
Apr 02, 2007 | 52.73 | 53.81 | 52.73 | 53.69 | 129,406 | +0.96(+1.82%) |
Mar 30, 2007 | 52.80 | 53.18 | 52.52 | 52.73 | 171,419 | -0.01(-0.02%) |
Mar 29, 2007 | 52.50 | 53.10 | 52.15 | 52.74 | 143,512 | +0.29(+0.55%) |
Mar 28, 2007 | 53.01 | 53.01 | 52.15 | 52.45 | 372,931 | -0.55(-1.04%) |
Mar 27, 2007 | 52.99 | 53.60 | 52.85 | 53.00 | 72,935 | -0.37(-0.69%) |
Mar 26, 2007 | 53.69 | 53.94 | 52.87 | 53.37 | 96,263 | -0.18(-0.34%) |
Mar 23, 2007 | 53.79 | 54.13 | 53.26 | 53.55 | 57,895 | -0.43(-0.80%) |
Mar 22, 2007 | 53.98 | 54.69 | 53.64 | 53.98 | 60,030 | -0.31(-0.57%) |
Mar 21, 2007 | 53.86 | 54.29 | 53.40 | 54.29 | 199,259 | +0.57(+1.06%) |
Mar 20, 2007 | 52.86 | 53.78 | 52.86 | 53.72 | 149,712 | +0.73(+1.38%) |
Mar 19, 2007 | 53.25 | 53.84 | 52.71 | 52.99 | 126,128 | -0.23(-0.43%) |
Mar 16, 2007 | 52.01 | 53.29 | 51.74 | 53.22 | 291,718 | +1.20(+2.31%) |
Mar 15, 2007 | 51.28 | 52.25 | 51.13 | 52.02 | 308,678 | +0.69(+1.34%) |
Mar 14, 2007 | 49.83 | 51.47 | 49.83 | 51.33 | 275,556 | +1.57(+3.16%) |
Mar 13, 2007 | 50.61 | 51.49 | 49.52 | 49.76 | 196,565 | -0.85(-1.68%) |
Mar 12, 2007 | 49.68 | 50.78 | 49.53 | 50.61 | 196,503 | +1.51(+3.08%) |
Mar 09, 2007 | 49.82 | 49.91 | 48.21 | 49.10 | 212,376 | -0.43(-0.87%) |
Mar 08, 2007 | 49.99 | 51.00 | 49.40 | 49.53 | 676,042 | +2.39(+5.07%) |
Mar 07, 2007 | 46.98 | 47.50 | 46.27 | 47.14 | 86,077 | -0.08(-0.17%) |
Mar 06, 2007 | 47.66 | 48.51 | 47.20 | 47.22 | 84,247 | +0.08(+0.17%) |
Mar 05, 2007 | 48.00 | 48.76 | 47.06 | 47.14 | 111,972 | -1.48(-3.04%) |
Mar 02, 2007 | 48.88 | 49.29 | 47.79 | 48.62 | 175,319 | -0.59(-1.20%) |
Mar 01, 2007 | 48.65 | 49.65 | 47.57 | 49.21 | 158,095 | +0.36(+0.74%) |
Feb 28, 2007 | 48.44 | 49.16 | 48.05 | 48.85 | 96,510 | +0.33(+0.68%) |
Feb 27, 2007 | 49.31 | 49.44 | 48.52 | 48.52 | 125,827 | -1.49(-2.98%) |
Feb 26, 2007 | 50.27 | 50.33 | 49.37 | 50.01 | 126,729 | -0.32(-0.64%) |
Feb 23, 2007 | 50.27 | 50.66 | 50.27 | 50.33 | 80,251 | -0.07(-0.14%) |
Feb 22, 2007 | 49.87 | 50.58 | 49.77 | 50.40 | 81,782 | +0.30(+0.60%) |
Feb 21, 2007 | 50.01 | 50.18 | 49.74 | 50.10 | 123,645 | -0.13(-0.26%) |
Feb 20, 2007 | 49.79 | 50.38 | 49.71 | 50.23 | 127,797 | +0.29(+0.58%) |
Feb 16, 2007 | 50.15 | 50.29 | 49.81 | 49.94 | 82,294 | -0.21(-0.42%) |
Feb 15, 2007 | 50.37 | 50.50 | 50.03 | 50.15 | 177,142 | -0.38(-0.75%) |
Feb 14, 2007 | 50.19 | 50.80 | 49.79 | 50.53 | 112,324 | +0.28(+0.56%) |
Feb 13, 2007 | 49.90 | 50.39 | 49.54 | 50.25 | 146,819 | +0.38(+0.76%) |
Feb 12, 2007 | 49.10 | 50.02 | 49.10 | 49.87 | 83,467 | +0.70(+1.42%) |
Feb 09, 2007 | 49.62 | 49.62 | 48.99 | 49.17 | 61,709 | -0.60(-1.21%) |
Feb 08, 2007 | 49.08 | 49.81 | 49.08 | 49.77 | 47,367 | +0.59(+1.20%) |
Feb 07, 2007 | 49.46 | 49.46 | 48.96 | 49.18 | 52,952 | -0.30(-0.61%) |
Feb 06, 2007 | 49.24 | 49.59 | 49.00 | 49.48 | 43,278 | +0.46(+0.94%) |
Feb 05, 2007 | 49.25 | 49.36 | 48.86 | 49.02 | 95,932 | -0.37(-0.75%) |
Feb 02, 2007 | 49.00 | 50.00 | 48.85 | 49.39 | 236,397 | +0.39(+0.80%) |
Feb 01, 2007 | 48.27 | 49.00 | 48.15 | 49.00 | 66,464 | +1.05(+2.19%) |
Jan 31, 2007 | 47.02 | 48.16 | 46.57 | 47.95 | 110,703 | +0.72(+1.52%) |
Jan 30, 2007 | 47.50 | 47.50 | 46.61 | 47.23 | 52,292 | -0.27(-0.57%) |
Jan 29, 2007 | 47.10 | 47.50 | 46.73 | 47.50 | 84,259 | +0.10(+0.21%) |
Jan 26, 2007 | 47.39 | 47.65 | 46.60 | 47.40 | 104,826 | -0.08(-0.17%) |
Jan 25, 2007 | 47.50 | 47.74 | 46.95 | 47.48 | 138,545 | -0.25(-0.52%) |
Jan 24, 2007 | 46.66 | 48.01 | 46.58 | 47.73 | 231,503 | +0.96(+2.05%) |
Jan 23, 2007 | 46.62 | 46.89 | 46.31 | 46.77 | 931,586 | +0.03(+0.06%) |
Jan 22, 2007 | 47.56 | 47.56 | 46.49 | 46.74 | 180,944 | -0.84(-1.77%) |
Jan 19, 2007 | 47.83 | 47.85 | 47.37 | 47.58 | 51,603 | -0.13(-0.27%) |
Jan 18, 2007 | 47.63 | 48.00 | 47.40 | 47.71 | 183,238 | +0.49(+1.04%) |
Jan 17, 2007 | 47.14 | 47.45 | 47.12 | 47.22 | 144,378 | -0.16(-0.34%) |
Jan 16, 2007 | 47.12 | 47.46 | 47.12 | 47.38 | 174,557 | +0.26(+0.55%) |
Jan 12, 2007 | 47.04 | 47.46 | 46.99 | 47.12 | 270,284 | +0.17(+0.36%) |
Jan 11, 2007 | 46.27 | 47.50 | 46.27 | 46.95 | 226,206 | +0.96(+2.09%) |
Jan 10, 2007 | 45.84 | 46.56 | 45.76 | 45.99 | 298,733 | -0.07(-0.15%) |
Jan 09, 2007 | 45.53 | 46.46 | 45.53 | 46.06 | 401,376 | +0.45(+0.99%) |
Jan 08, 2007 | 45.09 | 45.67 | 44.59 | 45.61 | 128,184 | +0.45(+1.00%) |
Jan 05, 2007 | 45.08 | 45.75 | 44.63 | 45.16 | 204,725 | -0.12(-0.27%) |
Jan 04, 2007 | 43.97 | 45.28 | 43.75 | 45.28 | 164,270 | +1.28(+2.91%) |
Jan 03, 2007 | 44.91 | 45.25 | 43.69 | 44.00 | 255,858 | -0.50(-1.12%) |
Dec 29, 2006 | 44.88 | 45.01 | 44.39 | 44.50 | 182,082 | -0.42(-0.93%) |
Dec 28, 2006 | 45.11 | 45.42 | 44.81 | 44.92 | 127,210 | -0.33(-0.73%) |
Dec 27, 2006 | 45.17 | 45.75 | 45.17 | 45.25 | 54,697 | +0.40(+0.89%) |
Dec 26, 2006 | 44.81 | 45.02 | 44.74 | 44.85 | 63,022 | -0.11(-0.24%) |
Dec 22, 2006 | 45.04 | 46.12 | 44.74 | 44.96 | 64,020 | +0.00(+0.00%) |
Dec 21, 2006 | 45.72 | 46.32 | 44.69 | 44.96 | 131,409 | -0.87(-1.90%) |
Dec 20, 2006 | 45.88 | 46.43 | 45.28 | 45.83 | 115,307 | +0.10(+0.22%) |
Dec 19, 2006 | 45.70 | 46.05 | 44.55 | 45.73 | 126,489 | -0.18(-0.39%) |
Dec 18, 2006 | 46.68 | 47.38 | 45.53 | 45.91 | 192,521 | -0.57(-1.23%) |
Dec 15, 2006 | 46.43 | 47.05 | 46.12 | 46.48 | 291,794 | +0.11(+0.24%) |
Dec 14, 2006 | 45.80 | 46.58 | 45.80 | 46.37 | 222,880 | +0.45(+0.98%) |
Dec 13, 2006 | 45.79 | 45.95 | 45.42 | 45.92 | 169,060 | +0.19(+0.42%) |
Dec 12, 2006 | 45.31 | 46.06 | 45.31 | 45.73 | 213,130 | +0.19(+0.42%) |
Dec 11, 2006 | 45.13 | 45.72 | 45.05 | 45.54 | 203,510 | +0.28(+0.62%) |
Dec 08, 2006 | 44.32 | 45.60 | 44.23 | 45.26 | 224,515 | +0.74(+1.66%) |
Dec 07, 2006 | 43.88 | 44.85 | 43.80 | 44.52 | 229,466 | +0.71(+1.62%) |
Dec 06, 2006 | 43.40 | 44.00 | 43.00 | 43.81 | 234,321 | +0.42(+0.97%) |
Dec 05, 2006 | 43.48 | 43.51 | 42.97 | 43.39 | 215,466 | -0.02(-0.05%) |
Dec 04, 2006 | 42.48 | 43.50 | 42.33 | 43.41 | 402,577 | +1.04(+2.45%) |
Dec 01, 2006 | 42.55 | 42.60 | 41.77 | 42.37 | 410,778 | +0.03(+0.07%) |
Nov 30, 2006 | 42.10 | 42.58 | 41.93 | 42.34 | 352,500 | +0.31(+0.74%) |
Nov 29, 2006 | 40.77 | 42.31 | 40.36 | 42.03 | 812,249 | +1.75(+4.34%) |
Nov 28, 2006 | 40.07 | 40.41 | 39.70 | 40.28 | 180,809 | +0.26(+0.65%) |
Nov 27, 2006 | 40.04 | 40.52 | 39.75 | 40.02 | 170,579 | -0.12(-0.30%) |
Nov 24, 2006 | 39.78 | 40.47 | 39.75 | 40.14 | 97,039 | +0.27(+0.68%) |
Nov 22, 2006 | 40.04 | 40.33 | 39.46 | 39.87 | 93,362 | -0.17(-0.42%) |
Nov 21, 2006 | 37.63 | 40.39 | 37.32 | 40.04 | 569,612 | +2.51(+6.69%) |
Nov 20, 2006 | 37.47 | 37.68 | 37.07 | 37.53 | 350,744 | -0.07(-0.19%) |
Nov 17, 2006 | 37.90 | 37.97 | 37.32 | 37.60 | 227,182 | -0.30(-0.79%) |
Nov 16, 2006 | 37.86 | 38.07 | 37.57 | 37.90 | 239,974 | +0.14(+0.37%) |
Nov 15, 2006 | 37.39 | 37.93 | 37.25 | 37.76 | 239,866 | +0.48(+1.29%) |
Nov 14, 2006 | 38.16 | 38.82 | 36.80 | 37.28 | 253,979 | -0.96(-2.51%) |
Nov 13, 2006 | 38.06 | 38.59 | 37.82 | 38.24 | 109,620 | +0.28(+0.74%) |
Nov 10, 2006 | 39.18 | 39.36 | 37.11 | 37.96 | 278,786 | -1.13(-2.89%) |
Nov 09, 2006 | 39.80 | 40.39 | 38.50 | 39.09 | 316,959 | -2.40(-5.78%) |
Nov 08, 2006 | 43.05 | 43.12 | 41.37 | 41.49 | 414,916 | -1.81(-4.18%) |
Nov 07, 2006 | 43.21 | 43.75 | 43.06 | 43.30 | 207,114 | -0.09(-0.21%) |
Nov 06, 2006 | 43.58 | 43.93 | 43.20 | 43.39 | 185,652 | -0.01(-0.02%) |
Nov 03, 2006 | 43.28 | 43.64 | 43.03 | 43.40 | 176,163 | +0.19(+0.44%) |
Nov 02, 2006 | 44.32 | 44.45 | 42.87 | 43.21 | 272,570 | -1.45(-3.25%) |