Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.91 | 53.90 | 51.59 | 53.84 | 1,504,750 | +2.38(+4.62%) |
Oct 30, 2007 | 53.06 | 53.21 | 51.03 | 51.46 | 1,389,500 | -2.02(-3.78%) |
Oct 29, 2007 | 53.96 | 55.00 | 53.29 | 53.48 | 1,517,600 | -0.14(-0.26%) |
Oct 26, 2007 | 52.13 | 53.67 | 51.85 | 53.62 | 1,660,400 | +2.02(+3.91%) |
Oct 25, 2007 | 52.51 | 53.00 | 50.57 | 51.60 | 2,380,900 | -0.67(-1.28%) |
Oct 24, 2007 | 49.27 | 52.45 | 49.19 | 52.27 | 2,068,732 | +1.99(+3.96%) |
Oct 23, 2007 | 50.27 | 50.67 | 49.43 | 50.28 | 541,200 | +0.32(+0.64%) |
Oct 22, 2007 | 49.62 | 50.17 | 49.25 | 49.96 | 893,800 | -0.44(-0.87%) |
Oct 19, 2007 | 52.23 | 52.23 | 50.40 | 50.40 | 1,270,100 | -2.04(-3.89%) |
Oct 18, 2007 | 52.63 | 52.63 | 51.84 | 52.44 | 853,300 | -0.22(-0.42%) |
Oct 17, 2007 | 52.63 | 53.00 | 51.84 | 52.66 | 1,015,500 | +0.14(+0.27%) |
Oct 16, 2007 | 52.35 | 53.22 | 52.31 | 52.52 | 1,154,700 | +0.03(+0.06%) |
Oct 15, 2007 | 52.24 | 52.98 | 51.65 | 52.49 | 1,269,500 | +0.96(+1.86%) |
Oct 12, 2007 | 51.83 | 52.02 | 51.06 | 51.53 | 745,600 | +0.08(+0.16%) |
Oct 11, 2007 | 51.66 | 53.06 | 50.73 | 51.45 | 1,536,100 | -0.21(-0.41%) |
Oct 10, 2007 | 50.70 | 51.76 | 50.50 | 51.66 | 1,257,500 | +0.81(+1.59%) |
Oct 09, 2007 | 49.44 | 51.00 | 49.33 | 50.85 | 1,222,600 | +1.68(+3.42%) |
Oct 08, 2007 | 49.21 | 50.02 | 48.63 | 49.17 | 1,027,700 | -0.61(-1.23%) |
Oct 05, 2007 | 49.29 | 50.12 | 48.97 | 49.78 | 1,038,100 | +0.64(+1.30%) |
Oct 04, 2007 | 48.74 | 49.46 | 48.05 | 49.14 | 1,093,600 | +0.66(+1.36%) |
Oct 03, 2007 | 48.78 | 49.06 | 48.19 | 48.48 | 792,400 | -0.59(-1.20%) |
Oct 02, 2007 | 47.68 | 49.23 | 47.68 | 49.07 | 1,232,300 | +1.17(+2.44%) |
Oct 01, 2007 | 48.25 | 49.09 | 47.52 | 47.90 | 1,261,800 | -0.26(-0.54%) |
Sep 28, 2007 | 47.90 | 48.45 | 47.60 | 48.16 | 905,800 | +0.36(+0.75%) |
Sep 27, 2007 | 47.34 | 48.14 | 47.00 | 47.80 | 750,800 | +0.88(+1.88%) |
Sep 26, 2007 | 47.05 | 47.57 | 46.30 | 46.92 | 702,600 | +0.13(+0.28%) |
Sep 25, 2007 | 46.66 | 46.97 | 46.35 | 46.79 | 1,365,400 | -0.28(-0.59%) |
Sep 24, 2007 | 47.84 | 48.05 | 46.92 | 47.07 | 1,573,600 | -0.98(-2.04%) |
Sep 21, 2007 | 48.40 | 48.98 | 47.90 | 48.05 | 811,800 | +0.15(+0.31%) |
Sep 20, 2007 | 48.32 | 48.65 | 47.85 | 47.90 | 746,100 | -0.42(-0.87%) |
Sep 19, 2007 | 47.98 | 49.47 | 47.98 | 48.32 | 1,642,400 | +0.52(+1.09%) |
Sep 18, 2007 | 46.68 | 47.89 | 46.39 | 47.80 | 983,500 | +1.12(+2.40%) |
Sep 17, 2007 | 46.31 | 47.46 | 46.08 | 46.68 | 1,478,000 | +0.16(+0.34%) |
Sep 14, 2007 | 45.36 | 46.80 | 44.92 | 46.52 | 804,500 | +1.12(+2.47%) |
Sep 13, 2007 | 45.68 | 45.84 | 45.12 | 45.40 | 1,146,700 | -0.24(-0.53%) |
Sep 12, 2007 | 45.28 | 46.20 | 44.66 | 45.64 | 1,497,900 | -0.44(-0.95%) |
Sep 11, 2007 | 45.44 | 46.13 | 44.80 | 46.08 | 788,700 | +0.75(+1.65%) |
Sep 10, 2007 | 45.71 | 46.08 | 44.34 | 45.33 | 747,000 | -0.36(-0.79%) |
Sep 07, 2007 | 46.12 | 46.58 | 45.03 | 45.69 | 1,303,500 | -1.31(-2.79%) |
Sep 06, 2007 | 45.97 | 47.41 | 46.02 | 47.00 | 1,835,007 | +1.03(+2.24%) |
Sep 05, 2007 | 44.65 | 46.13 | 44.59 | 45.97 | 2,257,100 | +0.94(+2.09%) |
Sep 04, 2007 | 43.51 | 45.34 | 43.20 | 45.03 | 1,095,600 | +1.54(+3.54%) |
Aug 31, 2007 | 43.73 | 43.80 | 42.88 | 43.49 | 1,126,000 | +0.55(+1.28%) |
Aug 30, 2007 | 42.79 | 43.57 | 42.14 | 42.94 | 1,928,500 | +0.15(+0.35%) |
Aug 29, 2007 | 42.50 | 43.18 | 41.82 | 42.79 | 1,814,000 | +0.51(+1.21%) |
Aug 28, 2007 | 43.44 | 43.67 | 42.23 | 42.28 | 1,427,000 | -1.59(-3.62%) |
Aug 27, 2007 | 44.59 | 44.59 | 43.24 | 43.87 | 1,043,028 | -0.95(-2.12%) |
Aug 24, 2007 | 44.31 | 44.91 | 43.95 | 44.82 | 819,500 | +0.45(+1.01%) |
Aug 23, 2007 | 44.33 | 44.88 | 43.60 | 44.37 | 1,003,400 | +0.04(+0.09%) |
Aug 22, 2007 | 44.62 | 45.08 | 43.68 | 44.33 | 1,069,600 | -0.21(-0.47%) |
Aug 21, 2007 | 45.69 | 45.34 | 43.80 | 44.54 | 1,477,300 | -1.15(-2.52%) |
Aug 20, 2007 | 46.00 | 46.39 | 44.74 | 45.69 | 1,079,300 | -0.67(-1.45%) |
Aug 17, 2007 | 47.39 | 58.08 | 45.59 | 46.36 | 1,603,700 | +0.59(+1.29%) |
Aug 16, 2007 | 45.22 | 46.31 | 43.42 | 45.77 | 1,724,000 | +0.55(+1.22%) |
Aug 15, 2007 | 46.71 | 47.64 | 44.96 | 45.22 | 1,749,209 | -1.46(-3.13%) |
Aug 14, 2007 | 47.71 | 48.02 | 46.35 | 46.68 | 1,072,211 | -0.79(-1.66%) |
Aug 13, 2007 | 48.04 | 49.92 | 47.25 | 47.47 | 1,416,800 | -0.57(-1.19%) |
Aug 10, 2007 | 47.76 | 48.85 | 46.71 | 48.04 | 1,505,111 | -0.15(-0.31%) |
Aug 09, 2007 | 47.61 | 49.87 | 46.51 | 48.19 | 2,152,501 | +0.58(+1.22%) |
Aug 08, 2007 | 48.01 | 48.68 | 46.71 | 47.61 | 2,083,715 | +0.38(+0.80%) |
Aug 07, 2007 | 47.13 | 47.81 | 46.33 | 47.23 | 1,808,113 | +0.10(+0.21%) |
Aug 06, 2007 | 47.10 | 47.48 | 45.66 | 47.13 | 1,512,039 | -0.21(-0.44%) |
Aug 03, 2007 | 47.46 | 48.33 | 47.14 | 47.34 | 1,650,870 | -0.99(-2.05%) |
Aug 02, 2007 | 48.61 | 49.18 | 47.54 | 48.33 | 1,566,113 | -0.17(-0.35%) |
Aug 01, 2007 | 47.90 | 49.40 | 47.06 | 48.50 | 2,044,500 | +0.45(+0.94%) |
Jul 31, 2007 | 48.81 | 50.50 | 47.88 | 48.05 | 1,949,591 | -0.76(-1.56%) |
Jul 30, 2007 | 48.85 | 49.81 | 48.30 | 48.81 | 1,928,894 | -0.16(-0.33%) |
Jul 27, 2007 | 49.38 | 50.29 | 48.92 | 48.97 | 2,815,597 | -0.02(-0.04%) |
Jul 26, 2007 | 48.03 | 51.28 | 47.73 | 48.99 | 6,089,550 | +1.14(+2.38%) |
Jul 25, 2007 | 46.80 | 48.23 | 46.08 | 47.85 | 1,984,331 | +1.43(+3.08%) |
Jul 24, 2007 | 47.56 | 47.91 | 46.06 | 46.42 | 1,578,686 | -2.05(-4.23%) |
Jul 23, 2007 | 49.75 | 49.75 | 48.03 | 48.47 | 1,271,200 | -1.09(-2.20%) |
Jul 20, 2007 | 50.61 | 50.97 | 49.27 | 49.56 | 1,692,697 | -1.41(-2.77%) |
Jul 19, 2007 | 50.95 | 51.38 | 50.58 | 50.97 | 1,274,700 | +0.20(+0.39%) |
Jul 18, 2007 | 49.99 | 51.00 | 49.50 | 50.77 | 1,371,600 | +0.81(+1.62%) |
Jul 17, 2007 | 49.98 | 51.10 | 49.43 | 49.96 | 2,384,200 | +0.54(+1.09%) |
Jul 16, 2007 | 50.08 | 50.08 | 49.34 | 49.42 | 2,042,800 | -0.61(-1.22%) |
Jul 13, 2007 | 47.81 | 50.39 | 47.81 | 50.03 | 2,324,800 | +1.88(+3.90%) |
Jul 12, 2007 | 48.14 | 48.30 | 47.16 | 48.15 | 1,847,100 | +0.26(+0.54%) |
Jul 11, 2007 | 47.63 | 48.05 | 47.63 | 47.89 | 1,237,500 | -0.06(-0.13%) |
Jul 10, 2007 | 47.16 | 48.50 | 47.05 | 47.95 | 1,836,843 | +0.09(+0.19%) |
Jul 09, 2007 | 47.00 | 47.96 | 46.92 | 47.86 | 1,759,000 | +0.78(+1.66%) |
Jul 06, 2007 | 46.85 | 47.10 | 46.25 | 47.08 | 1,273,833 | +0.37(+0.79%) |
Jul 05, 2007 | 46.78 | 46.88 | 45.98 | 46.71 | 1,355,200 | -0.10(-0.21%) |
Jul 03, 2007 | 46.28 | 46.87 | 45.98 | 46.81 | 638,600 | +0.53(+1.15%) |
Jul 02, 2007 | 45.91 | 46.28 | 45.52 | 46.28 | 1,325,100 | +0.73(+1.60%) |
Jun 29, 2007 | 46.00 | 46.32 | 45.35 | 45.55 | 1,719,200 | +0.31(+0.69%) |
Jun 28, 2007 | 45.95 | 46.71 | 45.15 | 45.24 | 1,616,868 | -0.56(-1.22%) |
Jun 27, 2007 | 45.22 | 45.89 | 44.75 | 45.80 | 1,774,400 | -0.13(-0.28%) |
Jun 26, 2007 | 47.01 | 47.18 | 45.67 | 45.93 | 2,493,848 | -1.26(-2.67%) |
Jun 25, 2007 | 47.25 | 47.76 | 46.79 | 47.19 | 2,294,200 | -0.69(-1.44%) |
Jun 22, 2007 | 50.25 | 50.05 | 47.08 | 47.88 | 3,433,400 | -2.08(-4.16%) |
Jun 21, 2007 | 49.35 | 50.80 | 48.79 | 49.96 | 2,590,265 | +1.41(+2.90%) |
Jun 20, 2007 | 49.75 | 50.16 | 48.22 | 48.55 | 1,687,100 | -1.05(-2.12%) |
Jun 19, 2007 | 50.10 | 50.18 | 49.40 | 49.60 | 1,176,600 | -0.80(-1.59%) |
Jun 18, 2007 | 50.44 | 50.70 | 49.80 | 50.40 | 1,149,900 | +0.29(+0.58%) |
Jun 15, 2007 | 50.31 | 50.58 | 49.85 | 50.11 | 1,176,900 | +0.27(+0.54%) |
Jun 14, 2007 | 49.61 | 50.24 | 49.59 | 49.84 | 1,545,900 | +0.57(+1.16%) |
Jun 13, 2007 | 49.17 | 49.49 | 48.78 | 49.27 | 1,744,400 | -0.15(-0.30%) |
Jun 12, 2007 | 49.40 | 49.84 | 48.71 | 49.42 | 1,121,400 | -0.08(-0.16%) |
Jun 11, 2007 | 49.56 | 50.15 | 49.40 | 49.50 | 1,631,100 | +0.00(+0.00%) |
Jun 08, 2007 | 49.08 | 49.57 | 48.53 | 49.50 | 934,998 | +0.43(+0.88%) |
Jun 07, 2007 | 50.02 | 50.85 | 49.01 | 49.07 | 1,462,500 | -1.07(-2.13%) |
Jun 06, 2007 | 50.95 | 50.96 | 49.83 | 50.14 | 1,341,000 | -0.91(-1.78%) |
Jun 05, 2007 | 52.53 | 52.53 | 50.81 | 51.05 | 1,976,655 | -0.60(-1.16%) |
Jun 04, 2007 | 52.05 | 54.28 | 51.34 | 51.65 | 3,649,572 | -0.96(-1.82%) |
Jun 01, 2007 | 48.50 | 52.65 | 48.65 | 52.61 | 7,494,322 | +4.57(+9.51%) |
May 31, 2007 | 48.00 | 48.10 | 46.80 | 48.04 | 2,515,400 | +0.78(+1.65%) |
May 30, 2007 | 45.95 | 47.35 | 45.48 | 47.26 | 1,528,425 | +1.32(+2.87%) |
May 29, 2007 | 46.79 | 46.79 | 45.84 | 45.94 | 992,000 | -0.88(-1.88%) |
May 25, 2007 | 46.40 | 46.89 | 46.28 | 46.82 | 524,300 | +0.84(+1.83%) |
May 24, 2007 | 47.27 | 47.87 | 45.92 | 45.98 | 1,382,100 | -1.33(-2.81%) |
May 23, 2007 | 47.74 | 48.09 | 47.28 | 47.31 | 937,400 | -0.31(-0.65%) |
May 22, 2007 | 48.25 | 48.43 | 47.45 | 47.62 | 1,159,100 | -0.62(-1.29%) |
May 21, 2007 | 48.05 | 48.82 | 47.86 | 48.24 | 1,520,800 | +0.09(+0.19%) |
May 18, 2007 | 47.84 | 48.44 | 47.84 | 48.15 | 1,232,500 | +0.43(+0.90%) |
May 17, 2007 | 46.89 | 48.18 | 46.54 | 47.72 | 1,800,100 | +0.66(+1.40%) |
May 16, 2007 | 47.12 | 47.83 | 46.18 | 47.06 | 1,895,561 | -0.05(-0.11%) |
May 15, 2007 | 46.73 | 51.60 | 46.75 | 47.11 | 3,544,199 | +1.02(+2.21%) |
May 14, 2007 | 44.60 | 46.09 | 44.60 | 46.09 | 3,402,271 | +2.07(+4.70%) |
May 11, 2007 | 43.71 | 44.25 | 43.65 | 44.02 | 870,500 | +0.45(+1.03%) |
May 10, 2007 | 44.52 | 44.59 | 43.30 | 43.57 | 1,096,400 | -0.94(-2.11%) |
May 09, 2007 | 44.67 | 44.72 | 44.21 | 44.51 | 895,700 | -0.28(-0.63%) |
May 08, 2007 | 45.17 | 45.17 | 43.98 | 44.79 | 1,060,100 | -0.20(-0.44%) |
May 07, 2007 | 45.35 | 45.39 | 44.69 | 44.99 | 1,232,130 | -0.14(-0.31%) |
May 04, 2007 | 45.47 | 45.55 | 44.89 | 45.13 | 1,189,800 | -0.09(-0.20%) |
May 03, 2007 | 44.70 | 45.75 | 44.26 | 45.22 | 2,590,933 | +0.52(+1.16%) |
May 02, 2007 | 43.50 | 44.87 | 43.46 | 44.70 | 1,259,716 | +1.34(+3.09%) |
May 01, 2007 | 43.74 | 43.78 | 43.03 | 43.36 | 1,393,038 | -0.39(-0.89%) |
Apr 30, 2007 | 44.91 | 45.19 | 43.66 | 43.75 | 1,051,040 | -1.15(-2.56%) |
Apr 27, 2007 | 45.91 | 45.91 | 44.90 | 44.90 | 1,331,800 | -1.01(-2.20%) |
Apr 26, 2007 | 45.10 | 46.31 | 44.49 | 45.91 | 2,005,900 | +0.45(+0.99%) |
Apr 25, 2007 | 44.65 | 45.82 | 44.37 | 45.46 | 1,520,500 | +1.12(+2.53%) |
Apr 24, 2007 | 43.13 | 44.37 | 43.01 | 44.34 | 1,721,500 | +1.13(+2.62%) |
Apr 23, 2007 | 43.20 | 43.58 | 42.90 | 43.21 | 921,490 | +0.16(+0.37%) |
Apr 20, 2007 | 42.70 | 43.05 | 42.63 | 43.05 | 893,900 | +0.72(+1.70%) |
Apr 19, 2007 | 43.50 | 43.50 | 42.28 | 42.33 | 1,174,024 | -1.31(-3.00%) |
Apr 18, 2007 | 44.15 | 44.48 | 43.62 | 43.64 | 945,722 | -0.84(-1.89%) |
Apr 17, 2007 | 44.76 | 44.90 | 44.13 | 44.48 | 1,103,358 | +0.11(+0.25%) |
Apr 16, 2007 | 44.50 | 44.66 | 44.06 | 44.37 | 591,090 | -0.07(-0.16%) |
Apr 13, 2007 | 44.26 | 44.46 | 43.86 | 44.44 | 664,885 | +0.30(+0.68%) |
Apr 12, 2007 | 43.71 | 44.32 | 43.53 | 44.14 | 1,144,900 | +0.58(+1.33%) |
Apr 11, 2007 | 44.36 | 44.72 | 43.22 | 43.56 | 1,397,042 | -0.43(-0.98%) |
Apr 10, 2007 | 43.77 | 44.56 | 43.55 | 43.99 | 1,708,506 | +0.39(+0.89%) |
Apr 09, 2007 | 43.71 | 44.08 | 43.21 | 43.60 | 1,317,800 | +0.10(+0.23%) |
Apr 05, 2007 | 42.55 | 43.66 | 42.40 | 43.50 | 1,914,000 | +0.95(+2.23%) |
Apr 04, 2007 | 42.09 | 42.57 | 41.69 | 42.55 | 1,512,916 | +0.47(+1.12%) |
Apr 03, 2007 | 41.63 | 42.18 | 41.15 | 42.08 | 1,111,600 | +0.24(+0.57%) |
Apr 02, 2007 | 41.66 | 42.25 | 41.59 | 41.84 | 1,024,700 | +0.13(+0.31%) |
Mar 30, 2007 | 42.46 | 42.50 | 41.52 | 41.71 | 1,317,900 | -0.13(-0.31%) |
Mar 29, 2007 | 42.40 | 42.40 | 41.28 | 41.84 | 2,045,940 | -0.07(-0.17%) |
Mar 28, 2007 | 42.40 | 42.48 | 41.60 | 41.91 | 1,092,900 | -0.20(-0.47%) |
Mar 27, 2007 | 42.25 | 42.26 | 41.73 | 42.11 | 1,121,800 | -0.32(-0.75%) |
Mar 26, 2007 | 42.32 | 42.63 | 41.91 | 42.43 | 1,117,049 | +0.23(+0.55%) |
Mar 23, 2007 | 42.61 | 42.75 | 41.97 | 42.20 | 1,622,300 | -0.32(-0.75%) |
Mar 22, 2007 | 42.69 | 42.98 | 42.38 | 42.52 | 1,196,300 | +0.17(+0.40%) |
Mar 21, 2007 | 41.23 | 42.57 | 41.08 | 42.35 | 1,665,300 | +1.19(+2.89%) |
Mar 20, 2007 | 40.38 | 41.16 | 40.00 | 41.16 | 1,246,900 | +0.67(+1.65%) |
Mar 19, 2007 | 40.34 | 40.72 | 40.10 | 40.49 | 846,462 | +0.55(+1.38%) |
Mar 16, 2007 | 40.25 | 40.41 | 39.90 | 39.94 | 782,700 | -0.24(-0.60%) |
Mar 15, 2007 | 40.07 | 40.52 | 39.97 | 40.18 | 666,590 | -0.07(-0.17%) |
Mar 14, 2007 | 40.35 | 40.56 | 39.37 | 40.25 | 1,497,100 | +0.00(+0.00%) |
Mar 13, 2007 | 41.27 | 41.78 | 40.17 | 40.25 | 1,350,200 | -1.02(-2.47%) |
Mar 12, 2007 | 40.87 | 41.54 | 40.82 | 41.27 | 836,460 | -0.10(-0.24%) |
Mar 09, 2007 | 42.15 | 42.33 | 41.20 | 41.37 | 1,034,900 | -0.59(-1.41%) |
Mar 08, 2007 | 42.39 | 42.55 | 41.71 | 41.96 | 764,100 | -0.19(-0.45%) |
Mar 07, 2007 | 41.00 | 42.96 | 40.99 | 42.15 | 1,214,300 | +1.11(+2.70%) |
Mar 06, 2007 | 41.33 | 41.44 | 40.94 | 41.04 | 1,471,300 | +0.08(+0.20%) |
Mar 05, 2007 | 41.47 | 41.62 | 40.88 | 40.96 | 1,434,400 | -0.87(-2.08%) |
Mar 02, 2007 | 42.83 | 43.00 | 41.80 | 41.83 | 950,100 | -1.09(-2.54%) |
Mar 01, 2007 | 42.97 | 43.29 | 41.91 | 42.92 | 2,159,980 | -0.26(-0.60%) |
Feb 28, 2007 | 42.94 | 43.73 | 42.35 | 43.18 | 1,565,200 | +0.27(+0.63%) |
Feb 27, 2007 | 43.35 | 44.13 | 42.61 | 42.91 | 1,705,100 | -1.29(-2.92%) |
Feb 26, 2007 | 42.69 | 44.59 | 42.69 | 44.20 | 1,838,674 | +1.51(+3.54%) |
Feb 23, 2007 | 43.10 | 43.54 | 42.59 | 42.69 | 1,385,200 | -0.28(-0.65%) |
Feb 22, 2007 | 42.49 | 43.28 | 42.17 | 42.97 | 2,229,400 | +1.02(+2.43%) |
Feb 21, 2007 | 41.28 | 42.03 | 40.76 | 41.95 | 1,483,200 | +0.71(+1.72%) |
Feb 20, 2007 | 40.86 | 41.31 | 40.66 | 41.24 | 919,000 | -0.45(-1.08%) |
Feb 16, 2007 | 41.32 | 42.01 | 41.32 | 41.69 | 850,000 | +0.37(+0.90%) |
Feb 15, 2007 | 42.52 | 42.52 | 40.87 | 41.32 | 1,175,100 | -0.38(-0.91%) |
Feb 14, 2007 | 40.95 | 41.99 | 40.90 | 41.70 | 2,009,324 | +0.70(+1.71%) |
Feb 13, 2007 | 40.64 | 41.12 | 40.53 | 41.00 | 957,827 | +0.61(+1.51%) |
Feb 12, 2007 | 41.04 | 41.29 | 39.83 | 40.39 | 1,706,911 | -1.34(-3.21%) |
Feb 09, 2007 | 41.35 | 42.36 | 41.09 | 41.73 | 2,666,800 | +0.88(+2.15%) |
Feb 08, 2007 | 41.89 | 41.95 | 40.16 | 40.85 | 4,750,100 | -1.85(-4.33%) |
Feb 07, 2007 | 42.90 | 43.35 | 42.10 | 42.70 | 976,000 | -0.36(-0.84%) |
Feb 06, 2007 | 43.41 | 43.50 | 42.25 | 43.06 | 1,138,400 | +0.03(+0.07%) |
Feb 05, 2007 | 43.75 | 44.06 | 42.79 | 43.03 | 1,015,100 | -0.43(-0.99%) |
Feb 02, 2007 | 43.68 | 44.00 | 42.99 | 43.46 | 1,390,100 | -0.17(-0.39%) |
Feb 01, 2007 | 43.09 | 43.63 | 42.17 | 43.63 | 1,778,600 | +0.82(+1.92%) |
Jan 31, 2007 | 42.26 | 43.69 | 42.05 | 42.81 | 2,351,400 | +0.65(+1.54%) |
Jan 30, 2007 | 41.36 | 42.36 | 41.33 | 42.16 | 1,940,600 | +1.06(+2.58%) |
Jan 29, 2007 | 41.88 | 42.08 | 40.92 | 41.10 | 1,724,800 | -0.62(-1.49%) |
Jan 26, 2007 | 41.29 | 42.04 | 41.19 | 41.72 | 1,356,300 | +0.63(+1.53%) |
Jan 25, 2007 | 41.86 | 41.98 | 40.90 | 41.09 | 963,400 | -0.78(-1.86%) |
Jan 24, 2007 | 42.05 | 42.19 | 41.20 | 41.87 | 1,806,800 | -0.26(-0.62%) |
Jan 23, 2007 | 41.49 | 42.65 | 41.47 | 42.13 | 1,891,500 | +1.11(+2.71%) |
Jan 22, 2007 | 41.20 | 41.36 | 40.33 | 41.02 | 1,793,600 | +0.19(+0.47%) |
Jan 19, 2007 | 40.31 | 40.97 | 39.30 | 40.83 | 4,422,900 | +0.44(+1.09%) |
Jan 18, 2007 | 41.45 | 41.99 | 40.32 | 40.39 | 2,010,400 | -1.06(-2.56%) |
Jan 17, 2007 | 41.25 | 41.64 | 40.80 | 41.45 | 2,396,200 | -0.02(-0.05%) |
Jan 16, 2007 | 42.30 | 42.71 | 41.28 | 41.47 | 1,077,200 | -0.83(-1.96%) |
Jan 12, 2007 | 41.02 | 42.51 | 41.01 | 42.30 | 1,250,000 | +1.40(+3.42%) |
Jan 11, 2007 | 41.15 | 42.00 | 40.76 | 40.90 | 2,581,500 | -0.40(-0.97%) |
Jan 10, 2007 | 41.04 | 41.40 | 40.71 | 41.30 | 1,734,300 | +0.06(+0.15%) |
Jan 09, 2007 | 41.40 | 41.95 | 40.78 | 41.24 | 2,170,300 | -0.88(-2.09%) |
Jan 08, 2007 | 41.72 | 42.42 | 41.38 | 42.12 | 2,464,200 | +1.12(+2.73%) |
Jan 05, 2007 | 40.44 | 41.10 | 39.85 | 41.00 | 3,722,100 | +0.57(+1.41%) |
Jan 04, 2007 | 41.80 | 42.05 | 40.22 | 40.43 | 4,407,000 | -1.86(-4.40%) |
Jan 03, 2007 | 45.35 | 45.36 | 41.86 | 42.29 | 4,455,400 | -3.66(-7.97%) |
Dec 29, 2006 | 46.73 | 46.73 | 45.74 | 45.95 | 1,017,500 | -0.78(-1.67%) |
Dec 28, 2006 | 46.70 | 47.21 | 46.63 | 46.73 | 646,500 | -0.12(-0.26%) |
Dec 27, 2006 | 46.25 | 46.90 | 45.84 | 46.85 | 941,800 | +0.60(+1.30%) |
Dec 26, 2006 | 46.80 | 47.29 | 45.91 | 46.25 | 1,162,100 | -0.72(-1.53%) |
Dec 22, 2006 | 47.18 | 47.39 | 46.63 | 46.97 | 658,600 | -0.10(-0.21%) |
Dec 21, 2006 | 47.70 | 47.87 | 46.82 | 47.07 | 886,400 | -0.26(-0.55%) |
Dec 20, 2006 | 48.22 | 48.48 | 47.25 | 47.33 | 1,078,400 | -0.99(-2.05%) |
Dec 19, 2006 | 47.00 | 48.36 | 46.50 | 48.32 | 2,481,400 | +1.27(+2.70%) |
Dec 18, 2006 | 48.97 | 49.23 | 46.93 | 47.05 | 2,179,000 | -0.90(-1.88%) |
Dec 15, 2006 | 48.50 | 48.55 | 47.91 | 47.95 | 1,105,900 | -0.58(-1.20%) |
Dec 14, 2006 | 48.00 | 48.96 | 47.63 | 48.53 | 1,444,600 | +0.67(+1.40%) |
Dec 13, 2006 | 47.11 | 48.12 | 47.04 | 47.86 | 1,481,300 | +0.80(+1.70%) |
Dec 12, 2006 | 46.70 | 47.32 | 46.50 | 47.06 | 1,617,100 | +0.26(+0.56%) |
Dec 11, 2006 | 46.35 | 47.44 | 46.29 | 46.80 | 1,232,200 | -0.19(-0.40%) |
Dec 08, 2006 | 47.51 | 47.56 | 46.80 | 46.99 | 1,456,100 | -0.08(-0.17%) |
Dec 07, 2006 | 47.80 | 47.97 | 46.89 | 47.07 | 2,140,300 | -0.87(-1.81%) |
Dec 06, 2006 | 48.03 | 48.92 | 47.81 | 47.94 | 1,173,500 | -0.08(-0.17%) |
Dec 05, 2006 | 48.42 | 49.01 | 47.76 | 48.02 | 1,637,700 | -0.17(-0.35%) |
Dec 04, 2006 | 49.06 | 49.70 | 47.67 | 48.19 | 1,752,600 | -1.46(-2.94%) |
Dec 01, 2006 | 48.71 | 49.71 | 48.50 | 49.65 | 2,127,500 | -0.12(-0.24%) |
Nov 30, 2006 | 49.70 | 50.16 | 48.94 | 49.77 | 2,582,000 | +0.07(+0.14%) |
Nov 29, 2006 | 48.09 | 49.74 | 47.90 | 49.70 | 1,766,100 | +1.86(+3.89%) |
Nov 28, 2006 | 46.94 | 48.04 | 46.94 | 47.84 | 1,885,800 | +1.01(+2.16%) |
Nov 27, 2006 | 46.96 | 47.24 | 46.73 | 46.83 | 1,117,300 | -0.02(-0.04%) |
Nov 24, 2006 | 47.32 | 47.68 | 46.64 | 46.85 | 507,300 | -0.44(-0.93%) |
Nov 22, 2006 | 47.07 | 47.29 | 46.09 | 47.29 | 1,273,900 | +0.37(+0.79%) |
Nov 21, 2006 | 47.01 | 47.78 | 46.82 | 46.92 | 1,799,700 | +0.35(+0.75%) |
Nov 20, 2006 | 46.30 | 47.16 | 45.78 | 46.57 | 2,117,000 | +0.16(+0.34%) |
Nov 17, 2006 | 44.00 | 47.43 | 44.00 | 46.41 | 3,717,400 | +2.77(+6.35%) |
Nov 16, 2006 | 44.87 | 45.02 | 43.20 | 43.64 | 1,986,000 | -0.91(-2.04%) |
Nov 15, 2006 | 43.25 | 45.20 | 43.00 | 44.55 | 2,093,200 | +1.40(+3.24%) |
Nov 14, 2006 | 43.00 | 43.30 | 42.34 | 43.15 | 1,252,700 | +0.24(+0.56%) |
Nov 13, 2006 | 42.10 | 43.00 | 41.63 | 42.91 | 1,139,200 | +0.34(+0.80%) |
Nov 10, 2006 | 43.23 | 43.24 | 42.29 | 42.57 | 850,200 | -0.69(-1.60%) |
Nov 09, 2006 | 42.77 | 43.82 | 42.62 | 43.26 | 1,098,900 | +0.73(+1.72%) |
Nov 08, 2006 | 41.44 | 42.93 | 41.38 | 42.53 | 925,700 | +0.89(+2.14%) |
Nov 07, 2006 | 42.19 | 42.19 | 41.21 | 41.64 | 1,331,600 | -0.45(-1.07%) |
Nov 06, 2006 | 42.22 | 42.44 | 41.76 | 42.09 | 1,049,300 | -0.13(-0.31%) |
Nov 03, 2006 | 40.90 | 42.34 | 40.90 | 42.22 | 1,069,100 | +1.69(+4.17%) |
Nov 02, 2006 | 40.22 | 41.21 | 39.65 | 40.53 | 1,440,500 | +0.08(+0.20%) |