Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 39.22 | 40.02 | 38.72 | 39.21 | 8,157 | +0.07(+0.17%) |
Oct 30, 2007 | 39.75 | 40.04 | 39.03 | 39.14 | 10,806 | -0.37(-0.94%) |
Oct 29, 2007 | 40.34 | 40.54 | 39.36 | 39.51 | 5,508 | -0.86(-2.13%) |
Oct 26, 2007 | 39.61 | 40.51 | 38.93 | 40.37 | 6,123 | +1.26(+3.23%) |
Oct 25, 2007 | 38.98 | 39.41 | 38.84 | 39.11 | 5,517 | -0.06(-0.15%) |
Oct 24, 2007 | 39.27 | 39.70 | 38.89 | 39.17 | 6,933 | -0.45(-1.13%) |
Oct 23, 2007 | 39.01 | 39.77 | 38.85 | 39.61 | 9,605 | +0.76(+1.96%) |
Oct 22, 2007 | 38.08 | 39.08 | 38.08 | 38.85 | 10,647 | +0.61(+1.60%) |
Oct 19, 2007 | 39.63 | 39.73 | 38.12 | 38.24 | 27,415 | -1.39(-3.50%) |
Oct 18, 2007 | 39.12 | 39.70 | 38.66 | 39.63 | 11,567 | +0.64(+1.63%) |
Oct 17, 2007 | 39.22 | 39.22 | 38.21 | 38.99 | 8,762 | +0.21(+0.55%) |
Oct 16, 2007 | 38.70 | 39.12 | 38.44 | 38.78 | 14,374 | +0.15(+0.38%) |
Oct 15, 2007 | 40.70 | 40.81 | 38.43 | 38.63 | 17,014 | -2.13(-5.23%) |
Oct 12, 2007 | 39.50 | 41.25 | 38.88 | 40.76 | 8,864 | +1.57(+4.01%) |
Oct 11, 2007 | 40.58 | 40.58 | 38.86 | 39.19 | 13,347 | -1.26(-3.13%) |
Oct 10, 2007 | 40.79 | 42.26 | 40.04 | 40.46 | 13,987 | -0.50(-1.21%) |
Oct 09, 2007 | 40.93 | 41.07 | 39.83 | 40.95 | 7,745 | +0.07(+0.16%) |
Oct 08, 2007 | 41.54 | 41.54 | 39.55 | 40.89 | 22,654 | -0.59(-1.41%) |
Oct 05, 2007 | 41.46 | 41.50 | 40.32 | 41.47 | 40,559 | +0.60(+1.48%) |
Oct 04, 2007 | 40.76 | 41.42 | 40.43 | 40.87 | 21,308 | +0.94(+2.36%) |
Oct 03, 2007 | 40.28 | 41.30 | 39.51 | 39.93 | 55,143 | -0.50(-1.25%) |
Oct 02, 2007 | 37.15 | 40.56 | 36.85 | 40.43 | 48,308 | +2.98(+7.97%) |
Oct 01, 2007 | 35.54 | 37.45 | 35.54 | 37.45 | 27,146 | +1.63(+4.55%) |
Sep 28, 2007 | 37.81 | 38.22 | 35.78 | 35.82 | 51,180 | -1.94(-5.14%) |
Sep 27, 2007 | 37.45 | 38.03 | 37.18 | 37.76 | 10,161 | +0.32(+0.86%) |
Sep 26, 2007 | 38.36 | 38.57 | 37.23 | 37.44 | 12,518 | -0.59(-1.56%) |
Sep 25, 2007 | 38.44 | 38.44 | 38.02 | 38.03 | 10,335 | -0.56(-1.46%) |
Sep 24, 2007 | 39.89 | 40.21 | 38.03 | 38.60 | 24,895 | -1.45(-3.63%) |
Sep 21, 2007 | 40.91 | 41.00 | 39.70 | 40.05 | 28,745 | -0.47(-1.16%) |
Sep 20, 2007 | 41.55 | 41.55 | 39.27 | 40.52 | 18,235 | -1.07(-2.56%) |
Sep 19, 2007 | 41.26 | 41.59 | 39.80 | 41.59 | 20,731 | +1.50(+3.75%) |
Sep 18, 2007 | 38.84 | 40.08 | 38.16 | 40.08 | 20,667 | +1.26(+3.26%) |
Sep 17, 2007 | 39.54 | 39.54 | 38.49 | 38.82 | 25,840 | -0.91(-2.29%) |
Sep 14, 2007 | 40.01 | 40.01 | 39.10 | 39.73 | 19,537 | -0.37(-0.93%) |
Sep 13, 2007 | 40.37 | 41.31 | 39.10 | 40.10 | 11,723 | -0.32(-0.80%) |
Sep 12, 2007 | 40.87 | 41.31 | 40.24 | 40.42 | 14,315 | -0.02(-0.06%) |
Sep 11, 2007 | 39.97 | 40.51 | 38.89 | 40.45 | 22,630 | +1.09(+2.77%) |
Sep 10, 2007 | 40.28 | 40.71 | 38.84 | 39.36 | 25,298 | -0.57(-1.43%) |
Sep 07, 2007 | 39.86 | 40.23 | 39.31 | 39.93 | 14,574 | -0.33(-0.82%) |
Sep 06, 2007 | 41.17 | 41.18 | 39.29 | 40.26 | 40,463 | -0.92(-2.23%) |
Sep 05, 2007 | 42.97 | 42.97 | 41.17 | 41.17 | 11,497 | -1.98(-4.60%) |
Sep 04, 2007 | 42.26 | 43.60 | 42.23 | 43.16 | 25,059 | +0.88(+2.09%) |
Aug 31, 2007 | 41.53 | 42.42 | 40.88 | 42.27 | 15,700 | +1.33(+3.25%) |
Aug 30, 2007 | 39.55 | 41.15 | 39.46 | 40.94 | 30,387 | +1.02(+2.57%) |
Aug 29, 2007 | 39.46 | 40.87 | 38.86 | 39.92 | 24,193 | +0.58(+1.47%) |
Aug 28, 2007 | 40.99 | 41.15 | 39.34 | 39.34 | 22,719 | -1.84(-4.48%) |
Aug 27, 2007 | 41.74 | 42.71 | 40.97 | 41.18 | 14,735 | -0.80(-1.91%) |
Aug 24, 2007 | 41.61 | 42.40 | 41.40 | 41.98 | 10,684 | -0.05(-0.12%) |
Aug 23, 2007 | 42.32 | 42.43 | 40.71 | 42.03 | 11,101 | -0.24(-0.57%) |
Aug 22, 2007 | 42.43 | 43.00 | 41.94 | 42.27 | 15,504 | -0.36(-0.85%) |
Aug 21, 2007 | 42.77 | 42.85 | 41.35 | 42.64 | 33,680 | +0.31(+0.72%) |
Aug 20, 2007 | 42.01 | 42.87 | 41.00 | 42.33 | 17,977 | +0.16(+0.37%) |
Aug 17, 2007 | 43.47 | 43.81 | 41.83 | 42.17 | 57,502 | -0.01(-0.02%) |
Aug 16, 2007 | 40.60 | 42.60 | 40.01 | 42.18 | 43,422 | +1.45(+3.55%) |
Aug 15, 2007 | 41.07 | 43.70 | 40.52 | 40.74 | 49,153 | -0.36(-0.86%) |
Aug 14, 2007 | 40.33 | 41.21 | 40.12 | 41.09 | 54,533 | +0.94(+2.35%) |
Aug 13, 2007 | 40.30 | 43.37 | 38.58 | 40.15 | 81,822 | +0.49(+1.23%) |
Aug 10, 2007 | 43.22 | 43.60 | 39.29 | 39.66 | 67,198 | -3.74(-8.61%) |
Aug 09, 2007 | 43.14 | 45.70 | 41.62 | 43.40 | 49,833 | +0.07(+0.17%) |
Aug 08, 2007 | 41.03 | 44.84 | 40.63 | 43.32 | 82,245 | +2.58(+6.33%) |
Aug 07, 2007 | 39.88 | 41.59 | 39.88 | 40.74 | 38,820 | +0.56(+1.40%) |
Aug 06, 2007 | 38.97 | 40.21 | 38.87 | 40.18 | 36,723 | +1.25(+3.21%) |
Aug 03, 2007 | 38.93 | 42.22 | 38.74 | 38.93 | 29,500 | -2.80(-6.71%) |
Aug 02, 2007 | 40.38 | 42.69 | 40.38 | 41.74 | 40,636 | +1.88(+4.73%) |
Aug 01, 2007 | 39.62 | 40.37 | 38.65 | 39.85 | 47,213 | +0.16(+0.40%) |
Jul 31, 2007 | 38.84 | 39.70 | 38.46 | 39.70 | 39,095 | +0.84(+2.17%) |
Jul 30, 2007 | 38.99 | 43.97 | 37.90 | 38.85 | 44,885 | -0.16(-0.40%) |
Jul 27, 2007 | 41.14 | 41.65 | 39.01 | 39.01 | 49,157 | -2.30(-5.56%) |
Jul 26, 2007 | 43.75 | 43.93 | 41.21 | 41.31 | 33,715 | -2.62(-5.96%) |
Jul 25, 2007 | 44.73 | 44.89 | 43.57 | 43.93 | 14,209 | -0.31(-0.71%) |
Jul 24, 2007 | 45.84 | 46.01 | 43.45 | 44.24 | 26,723 | -1.44(-3.15%) |
Jul 23, 2007 | 45.56 | 45.92 | 45.10 | 45.68 | 16,297 | +0.18(+0.40%) |
Jul 20, 2007 | 46.46 | 46.48 | 43.97 | 45.50 | 34,255 | -1.06(-2.27%) |
Jul 19, 2007 | 46.84 | 47.19 | 45.68 | 46.55 | 26,143 | -0.50(-1.05%) |
Jul 18, 2007 | 48.58 | 48.58 | 46.08 | 47.05 | 35,597 | -1.31(-2.72%) |
Jul 17, 2007 | 47.50 | 48.65 | 47.33 | 48.36 | 18,161 | +0.73(+1.53%) |
Jul 16, 2007 | 48.18 | 48.38 | 47.38 | 47.64 | 23,865 | -0.81(-1.67%) |
Jul 13, 2007 | 49.04 | 49.83 | 47.22 | 48.45 | 26,901 | -0.61(-1.25%) |
Jul 12, 2007 | 49.46 | 49.67 | 48.55 | 49.06 | 33,835 | -0.18(-0.37%) |
Jul 11, 2007 | 46.70 | 49.24 | 46.70 | 49.24 | 58,445 | -0.59(-1.18%) |
Jul 10, 2007 | 51.72 | 52.16 | 49.60 | 49.83 | 35,250 | -2.42(-4.63%) |
Jul 09, 2007 | 53.72 | 53.72 | 52.02 | 52.25 | 16,188 | -1.35(-2.51%) |
Jul 06, 2007 | 53.36 | 53.67 | 52.65 | 53.60 | 31,288 | +0.83(+1.57%) |
Jul 05, 2007 | 52.80 | 52.85 | 52.59 | 52.77 | 14,927 | -0.09(-0.17%) |
Jul 03, 2007 | 52.98 | 53.41 | 52.48 | 52.86 | 12,926 | -0.12(-0.23%) |
Jul 02, 2007 | 50.72 | 53.34 | 50.72 | 52.98 | 43,610 | +2.58(+5.12%) |
Jun 29, 2007 | 50.98 | 51.43 | 50.41 | 50.41 | 19,302 | -0.50(-0.99%) |
Jun 28, 2007 | 51.06 | 51.13 | 50.70 | 50.91 | 16,059 | +0.02(+0.03%) |
Jun 27, 2007 | 50.12 | 51.27 | 49.77 | 50.89 | 24,841 | +0.37(+0.74%) |
Jun 26, 2007 | 50.30 | 50.62 | 50.08 | 50.52 | 28,211 | +0.28(+0.56%) |
Jun 25, 2007 | 50.13 | 50.49 | 49.74 | 50.24 | 39,741 | +0.10(+0.20%) |
Jun 22, 2007 | 49.92 | 51.08 | 49.28 | 50.14 | 88,325 | +0.22(+0.45%) |
Jun 21, 2007 | 49.28 | 50.31 | 48.77 | 49.92 | 35,049 | +0.68(+1.38%) |
Jun 20, 2007 | 49.59 | 50.29 | 49.17 | 49.24 | 19,238 | -0.60(-1.20%) |
Jun 19, 2007 | 49.74 | 49.97 | 49.62 | 49.84 | 18,512 | -0.16(-0.32%) |
Jun 18, 2007 | 50.28 | 50.66 | 49.41 | 50.00 | 18,270 | -0.08(-0.16%) |
Jun 15, 2007 | 50.57 | 50.70 | 49.60 | 50.08 | 45,010 | +0.41(+0.82%) |
Jun 14, 2007 | 49.41 | 49.85 | 49.41 | 49.68 | 20,811 | +0.11(+0.22%) |
Jun 13, 2007 | 49.47 | 49.68 | 49.40 | 49.57 | 8,469 | +0.60(+1.22%) |
Jun 12, 2007 | 49.21 | 49.55 | 48.87 | 48.98 | 11,615 | -0.61(-1.23%) |
Jun 11, 2007 | 49.45 | 49.74 | 48.81 | 49.59 | 12,440 | +0.64(+1.30%) |
Jun 08, 2007 | 47.77 | 49.06 | 46.55 | 48.95 | 20,706 | +1.17(+2.46%) |
Jun 07, 2007 | 48.75 | 48.75 | 47.69 | 47.78 | 14,284 | -0.97(-1.98%) |
Jun 06, 2007 | 47.96 | 48.79 | 47.96 | 48.74 | 7,891 | +0.27(+0.56%) |
Jun 05, 2007 | 49.34 | 49.34 | 48.10 | 48.47 | 20,977 | -1.02(-2.05%) |
Jun 04, 2007 | 49.46 | 49.74 | 48.60 | 49.49 | 9,749 | -0.22(-0.45%) |
Jun 01, 2007 | 49.87 | 50.50 | 49.59 | 49.71 | 28,354 | +0.17(+0.35%) |
May 31, 2007 | 48.76 | 49.75 | 48.59 | 49.54 | 29,201 | +0.58(+1.18%) |
May 30, 2007 | 48.24 | 49.11 | 48.03 | 48.96 | 12,721 | +0.53(+1.09%) |
May 29, 2007 | 48.33 | 48.46 | 47.76 | 48.43 | 11,188 | +0.37(+0.77%) |
May 25, 2007 | 48.01 | 48.06 | 46.49 | 48.06 | 30,200 | +0.07(+0.14%) |
May 24, 2007 | 49.62 | 49.66 | 47.38 | 47.99 | 13,117 | -1.64(-3.30%) |
May 23, 2007 | 49.38 | 49.63 | 49.28 | 49.63 | 17,485 | +0.00(+0.00%) |
May 22, 2007 | 49.57 | 50.03 | 49.40 | 49.63 | 26,733 | +0.00(+0.00%) |
May 21, 2007 | 48.94 | 49.79 | 48.94 | 49.63 | 21,018 | +0.56(+1.15%) |
May 18, 2007 | 49.16 | 49.16 | 48.25 | 49.07 | 6,077 | -0.13(-0.27%) |
May 17, 2007 | 49.31 | 49.74 | 49.20 | 49.20 | 10,169 | -0.32(-0.65%) |
May 16, 2007 | 48.79 | 50.25 | 48.44 | 49.52 | 21,614 | +0.99(+2.04%) |
May 15, 2007 | 48.84 | 48.84 | 48.51 | 48.53 | 20,955 | -0.25(-0.51%) |
May 14, 2007 | 48.62 | 49.48 | 48.52 | 48.78 | 9,958 | +0.35(+0.72%) |
May 11, 2007 | 48.18 | 48.50 | 47.57 | 48.43 | 10,980 | +0.21(+0.45%) |
May 10, 2007 | 49.77 | 49.77 | 48.02 | 48.22 | 24,374 | -1.32(-2.67%) |
May 09, 2007 | 48.60 | 49.54 | 48.53 | 49.54 | 17,954 | +0.79(+1.61%) |
May 08, 2007 | 49.55 | 50.41 | 48.41 | 48.75 | 30,290 | -0.75(-1.52%) |
May 07, 2007 | 49.98 | 49.98 | 49.31 | 49.51 | 17,641 | +0.07(+0.15%) |
May 04, 2007 | 49.76 | 49.90 | 48.91 | 49.43 | 15,573 | +0.07(+0.13%) |
May 03, 2007 | 50.36 | 50.69 | 49.10 | 49.36 | 47,089 | -0.26(-0.53%) |
May 02, 2007 | 48.54 | 49.82 | 48.54 | 49.63 | 22,217 | +1.28(+2.65%) |
May 01, 2007 | 49.07 | 49.07 | 47.94 | 48.35 | 13,083 | -0.01(-0.02%) |
Apr 30, 2007 | 49.87 | 49.87 | 48.32 | 48.36 | 30,447 | -1.25(-2.52%) |
Apr 27, 2007 | 48.98 | 49.94 | 48.91 | 49.60 | 35,760 | +0.43(+0.87%) |
Apr 26, 2007 | 49.77 | 49.77 | 48.51 | 49.17 | 18,522 | -0.51(-1.03%) |
Apr 25, 2007 | 50.41 | 50.92 | 49.59 | 49.69 | 17,977 | -0.68(-1.35%) |
Apr 24, 2007 | 51.20 | 51.44 | 50.22 | 50.36 | 28,165 | -0.33(-0.65%) |
Apr 23, 2007 | 50.41 | 51.29 | 49.92 | 50.70 | 57,381 | +1.07(+2.15%) |
Apr 20, 2007 | 49.56 | 50.09 | 49.20 | 49.63 | 29,316 | +0.66(+1.35%) |
Apr 19, 2007 | 49.36 | 49.36 | 48.47 | 48.97 | 9,844 | -0.45(-0.92%) |
Apr 18, 2007 | 49.22 | 49.55 | 49.08 | 49.42 | 8,009 | +0.20(+0.40%) |
Apr 17, 2007 | 49.79 | 50.08 | 48.74 | 49.22 | 8,414 | -0.36(-0.73%) |
Apr 16, 2007 | 50.11 | 50.37 | 49.48 | 49.59 | 23,307 | -0.17(-0.33%) |
Apr 13, 2007 | 48.66 | 49.75 | 48.66 | 49.75 | 33,513 | +1.02(+2.09%) |
Apr 12, 2007 | 48.21 | 48.87 | 47.97 | 48.74 | 18,421 | +0.18(+0.37%) |
Apr 11, 2007 | 48.42 | 49.22 | 47.96 | 48.55 | 19,190 | +0.14(+0.29%) |
Apr 10, 2007 | 47.56 | 48.64 | 47.56 | 48.41 | 16,370 | +1.03(+2.18%) |
Apr 09, 2007 | 45.67 | 47.86 | 45.43 | 47.38 | 30,814 | +1.40(+3.04%) |
Apr 05, 2007 | 47.23 | 47.23 | 45.88 | 45.98 | 15,513 | -1.36(-2.86%) |
Apr 04, 2007 | 47.16 | 47.61 | 47.16 | 47.34 | 10,795 | -0.02(-0.05%) |
Apr 03, 2007 | 47.46 | 47.68 | 46.73 | 47.36 | 22,558 | -0.03(-0.07%) |
Apr 02, 2007 | 47.44 | 47.49 | 46.98 | 47.40 | 7,957 | +0.02(+0.03%) |
Mar 30, 2007 | 47.39 | 47.76 | 46.63 | 47.38 | 18,174 | +0.60(+1.29%) |
Mar 29, 2007 | 47.76 | 47.77 | 46.62 | 46.78 | 10,253 | -0.65(-1.38%) |
Mar 28, 2007 | 46.55 | 47.84 | 45.98 | 47.43 | 18,795 | +0.69(+1.49%) |
Mar 27, 2007 | 49.22 | 49.34 | 46.61 | 46.74 | 31,271 | -2.83(-5.72%) |
Mar 26, 2007 | 49.01 | 49.59 | 49.01 | 49.57 | 36,666 | +0.95(+1.95%) |
Mar 23, 2007 | 45.92 | 49.96 | 45.92 | 48.62 | 62,764 | +2.52(+5.47%) |
Mar 22, 2007 | 46.08 | 46.10 | 45.18 | 46.10 | 20,424 | +0.23(+0.50%) |
Mar 21, 2007 | 44.37 | 46.20 | 44.37 | 45.87 | 32,452 | +1.81(+4.11%) |
Mar 20, 2007 | 43.46 | 44.13 | 43.12 | 44.06 | 16,496 | +0.63(+1.45%) |
Mar 19, 2007 | 41.60 | 43.46 | 41.60 | 43.43 | 37,005 | +2.17(+5.25%) |
Mar 16, 2007 | 41.35 | 41.63 | 41.09 | 41.27 | 38,001 | -0.09(-0.22%) |
Mar 15, 2007 | 40.93 | 41.36 | 40.92 | 41.36 | 11,170 | +0.59(+1.44%) |
Mar 14, 2007 | 40.02 | 40.77 | 39.99 | 40.77 | 17,318 | +0.59(+1.48%) |
Mar 13, 2007 | 39.61 | 40.43 | 39.41 | 40.17 | 28,293 | +0.56(+1.42%) |
Mar 12, 2007 | 39.22 | 39.61 | 39.13 | 39.61 | 16,381 | +0.69(+1.76%) |
Mar 09, 2007 | 39.57 | 39.57 | 38.89 | 38.93 | 7,985 | -0.21(-0.53%) |
Mar 08, 2007 | 39.18 | 39.59 | 38.72 | 39.13 | 9,109 | +0.18(+0.47%) |
Mar 07, 2007 | 39.30 | 39.63 | 38.69 | 38.95 | 17,185 | -0.45(-1.15%) |
Mar 06, 2007 | 39.45 | 39.49 | 38.59 | 39.41 | 25,271 | +0.68(+1.75%) |
Mar 05, 2007 | 38.22 | 39.02 | 38.22 | 38.73 | 21,421 | +0.35(+0.90%) |
Mar 02, 2007 | 39.62 | 39.70 | 38.34 | 38.38 | 29,275 | -1.40(-3.51%) |
Mar 01, 2007 | 39.26 | 40.39 | 39.06 | 39.78 | 16,057 | +0.47(+1.20%) |
Feb 28, 2007 | 40.23 | 40.23 | 39.26 | 39.31 | 15,182 | +0.05(+0.13%) |
Feb 27, 2007 | 40.29 | 41.08 | 39.05 | 39.26 | 24,121 | -1.18(-2.92%) |
Feb 26, 2007 | 41.52 | 41.52 | 40.36 | 40.44 | 4,551 | -0.20(-0.49%) |
Feb 23, 2007 | 41.52 | 41.95 | 40.29 | 40.64 | 12,328 | -1.03(-2.48%) |
Feb 22, 2007 | 41.25 | 41.67 | 40.69 | 41.67 | 14,086 | +0.70(+1.71%) |
Feb 21, 2007 | 40.93 | 41.43 | 40.70 | 40.97 | 11,066 | -0.15(-0.36%) |
Feb 20, 2007 | 40.24 | 41.25 | 40.24 | 41.12 | 18,535 | +0.79(+1.95%) |
Feb 16, 2007 | 40.35 | 40.74 | 39.93 | 40.33 | 11,712 | -0.01(-0.02%) |
Feb 15, 2007 | 40.39 | 40.56 | 40.20 | 40.34 | 11,920 | +0.20(+0.49%) |
Feb 14, 2007 | 41.23 | 41.36 | 40.14 | 40.14 | 9,155 | -1.26(-3.03%) |
Feb 13, 2007 | 41.32 | 41.65 | 41.16 | 41.40 | 7,561 | +0.21(+0.50%) |
Feb 12, 2007 | 41.17 | 41.35 | 40.77 | 41.19 | 9,740 | +0.18(+0.44%) |
Feb 09, 2007 | 41.34 | 41.69 | 40.82 | 41.01 | 11,935 | -0.68(-1.63%) |
Feb 08, 2007 | 41.62 | 41.93 | 41.50 | 41.69 | 6,818 | +0.09(+0.22%) |
Feb 07, 2007 | 41.62 | 41.90 | 41.32 | 41.60 | 13,883 | -0.19(-0.45%) |
Feb 06, 2007 | 41.82 | 41.94 | 41.63 | 41.79 | 17,025 | +0.17(+0.42%) |
Feb 05, 2007 | 43.41 | 43.41 | 41.50 | 41.61 | 19,845 | -1.97(-4.51%) |
Feb 02, 2007 | 43.37 | 43.63 | 43.15 | 43.58 | 17,670 | +0.46(+1.06%) |
Feb 01, 2007 | 43.28 | 43.32 | 43.12 | 43.12 | 5,107 | -0.12(-0.29%) |
Jan 31, 2007 | 43.10 | 43.62 | 42.92 | 43.25 | 33,015 | -0.02(-0.06%) |
Jan 30, 2007 | 43.28 | 43.35 | 43.03 | 43.27 | 9,437 | -0.01(-0.02%) |
Jan 29, 2007 | 42.85 | 43.31 | 42.85 | 43.28 | 18,253 | +0.26(+0.60%) |
Jan 26, 2007 | 43.34 | 43.34 | 42.10 | 43.03 | 29,641 | +0.52(+1.23%) |
Jan 25, 2007 | 42.37 | 42.95 | 42.13 | 42.51 | 19,763 | -0.04(-0.10%) |
Jan 24, 2007 | 42.49 | 42.68 | 42.02 | 42.55 | 9,532 | +1.01(+2.43%) |
Jan 23, 2007 | 41.41 | 41.72 | 41.32 | 41.54 | 9,626 | -0.01(-0.02%) |
Jan 22, 2007 | 41.70 | 42.60 | 41.46 | 41.55 | 23,045 | -0.37(-0.89%) |
Jan 19, 2007 | 40.80 | 41.93 | 40.62 | 41.92 | 19,488 | +0.95(+2.32%) |
Jan 18, 2007 | 40.29 | 40.99 | 40.27 | 40.97 | 21,159 | +0.98(+2.46%) |
Jan 17, 2007 | 39.41 | 40.03 | 39.28 | 39.98 | 60,830 | +0.65(+1.66%) |
Jan 16, 2007 | 39.34 | 39.51 | 39.26 | 39.33 | 19,513 | +0.04(+0.11%) |
Jan 12, 2007 | 39.21 | 39.53 | 39.10 | 39.29 | 21,852 | -0.02(-0.04%) |
Jan 11, 2007 | 39.45 | 40.17 | 38.88 | 39.31 | 71,109 | -0.44(-1.10%) |
Jan 10, 2007 | 39.50 | 39.93 | 39.31 | 39.74 | 30,440 | -0.06(-0.15%) |
Jan 09, 2007 | 40.51 | 40.51 | 39.56 | 39.80 | 21,385 | -0.50(-1.23%) |
Jan 08, 2007 | 41.41 | 41.49 | 38.89 | 40.30 | 64,410 | -1.19(-2.87%) |
Jan 05, 2007 | 42.14 | 42.15 | 41.41 | 41.49 | 15,084 | -0.93(-2.20%) |
Jan 04, 2007 | 42.13 | 42.42 | 41.67 | 42.42 | 19,565 | -0.06(-0.14%) |
Jan 03, 2007 | 42.48 | 42.83 | 42.27 | 42.48 | 31,113 | +0.64(+1.52%) |
Dec 29, 2006 | 42.04 | 42.04 | 41.50 | 41.84 | 23,980 | +0.08(+0.20%) |
Dec 28, 2006 | 40.08 | 42.20 | 40.08 | 41.76 | 20,211 | -0.30(-0.71%) |
Dec 27, 2006 | 41.53 | 42.36 | 41.53 | 42.06 | 18,524 | +0.71(+1.72%) |
Dec 26, 2006 | 42.18 | 42.18 | 41.12 | 41.35 | 12,837 | +0.48(+1.17%) |
Dec 22, 2006 | 41.16 | 41.16 | 40.56 | 40.87 | 8,765 | +0.11(+0.26%) |
Dec 21, 2006 | 41.46 | 41.46 | 40.41 | 40.76 | 15,271 | -0.43(-1.04%) |
Dec 20, 2006 | 41.26 | 42.26 | 40.77 | 41.19 | 30,027 | +0.31(+0.75%) |
Dec 19, 2006 | 41.01 | 41.30 | 40.74 | 40.89 | 34,442 | -0.49(-1.18%) |
Dec 18, 2006 | 42.31 | 42.74 | 41.03 | 41.37 | 24,038 | -1.26(-2.97%) |
Dec 15, 2006 | 42.99 | 43.22 | 42.64 | 42.64 | 22,551 | -0.45(-1.04%) |
Dec 14, 2006 | 43.21 | 43.31 | 42.96 | 43.08 | 13,411 | +0.29(+0.68%) |
Dec 13, 2006 | 43.05 | 43.37 | 42.51 | 42.79 | 18,259 | +0.23(+0.54%) |
Dec 12, 2006 | 42.95 | 43.46 | 42.51 | 42.56 | 24,976 | -0.14(-0.33%) |
Dec 11, 2006 | 42.53 | 43.77 | 42.24 | 42.70 | 43,959 | -0.16(-0.37%) |
Dec 08, 2006 | 43.09 | 43.14 | 42.56 | 42.86 | 18,545 | -0.31(-0.73%) |
Dec 07, 2006 | 44.71 | 44.72 | 43.09 | 43.17 | 23,455 | -1.85(-4.11%) |
Dec 06, 2006 | 45.93 | 46.29 | 44.81 | 45.03 | 26,232 | -1.42(-3.06%) |
Dec 05, 2006 | 46.70 | 46.93 | 46.21 | 46.45 | 15,079 | +0.01(+0.02%) |
Dec 04, 2006 | 46.48 | 46.48 | 45.62 | 46.44 | 13,967 | +0.00(+0.00%) |
Dec 01, 2006 | 47.40 | 47.73 | 46.11 | 46.44 | 15,568 | -0.66(-1.40%) |
Nov 30, 2006 | 45.69 | 47.19 | 45.44 | 47.10 | 16,092 | +1.41(+3.07%) |
Nov 29, 2006 | 45.41 | 45.70 | 45.37 | 45.70 | 12,016 | +0.03(+0.07%) |
Nov 28, 2006 | 46.98 | 46.98 | 45.43 | 45.66 | 28,106 | -1.54(-3.26%) |
Nov 27, 2006 | 49.19 | 49.57 | 47.00 | 47.20 | 20,097 | -2.38(-4.80%) |
Nov 24, 2006 | 49.19 | 49.81 | 49.19 | 49.58 | 8,933 | -0.02(-0.05%) |
Nov 22, 2006 | 49.88 | 49.89 | 49.39 | 49.60 | 7,967 | +0.02(+0.03%) |
Nov 21, 2006 | 49.60 | 50.13 | 49.51 | 49.59 | 17,982 | -0.42(-0.84%) |
Nov 20, 2006 | 49.51 | 50.16 | 49.26 | 50.01 | 23,342 | +0.42(+0.85%) |
Nov 17, 2006 | 50.36 | 50.36 | 48.15 | 49.59 | 17,304 | -0.83(-1.64%) |
Nov 16, 2006 | 50.39 | 50.77 | 50.08 | 50.41 | 15,120 | +0.00(+0.00%) |
Nov 15, 2006 | 51.06 | 51.07 | 49.59 | 50.41 | 19,701 | +0.40(+0.81%) |
Nov 14, 2006 | 49.86 | 50.49 | 49.58 | 50.01 | 26,351 | +0.20(+0.40%) |
Nov 13, 2006 | 49.96 | 50.08 | 49.59 | 49.81 | 13,908 | -0.15(-0.30%) |
Nov 10, 2006 | 50.13 | 50.63 | 49.75 | 49.96 | 26,328 | +0.09(+0.18%) |
Nov 09, 2006 | 51.22 | 51.22 | 49.87 | 49.87 | 13,047 | -0.42(-0.84%) |
Nov 08, 2006 | 49.70 | 50.35 | 49.61 | 50.29 | 17,834 | +0.43(+0.86%) |
Nov 07, 2006 | 50.52 | 50.67 | 49.86 | 49.86 | 6,872 | -0.26(-0.51%) |
Nov 06, 2006 | 50.33 | 50.49 | 49.93 | 50.12 | 10,396 | -0.16(-0.31%) |
Nov 03, 2006 | 50.52 | 50.52 | 49.86 | 50.27 | 14,586 | +0.26(+0.53%) |
Nov 02, 2006 | 49.98 | 50.75 | 49.84 | 50.01 | 19,792 | -1.00(-1.96%) |