Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.53 | 42.04 | 40.48 | 40.85 | 729,281 | -0.19(-0.46%) |
Nov 29, 2007 | 40.57 | 41.32 | 40.30 | 41.03 | 860,216 | +0.21(+0.52%) |
Nov 28, 2007 | 39.90 | 40.95 | 39.90 | 40.82 | 1,102,693 | +1.30(+3.29%) |
Nov 27, 2007 | 38.99 | 39.78 | 38.09 | 39.52 | 2,047,783 | +0.19(+0.48%) |
Nov 26, 2007 | 39.83 | 40.63 | 39.26 | 39.33 | 562,418 | -0.59(-1.47%) |
Nov 23, 2007 | 39.89 | 40.17 | 39.46 | 39.92 | 259,188 | +0.20(+0.49%) |
Nov 21, 2007 | 39.89 | 40.27 | 39.15 | 39.72 | 898,433 | -0.52(-1.29%) |
Nov 20, 2007 | 39.39 | 40.28 | 39.15 | 40.24 | 1,286,488 | +0.86(+2.18%) |
Nov 19, 2007 | 40.14 | 40.14 | 39.24 | 39.39 | 805,254 | -0.97(-2.40%) |
Nov 16, 2007 | 41.57 | 42.09 | 39.98 | 40.35 | 1,584,850 | -0.99(-2.40%) |
Nov 15, 2007 | 42.47 | 42.47 | 40.92 | 41.35 | 1,143,402 | -1.07(-2.52%) |
Nov 14, 2007 | 44.24 | 44.65 | 42.34 | 42.42 | 741,693 | -1.49(-3.40%) |
Nov 13, 2007 | 43.00 | 44.07 | 42.48 | 43.91 | 833,137 | +1.28(+3.01%) |
Nov 12, 2007 | 41.53 | 43.14 | 41.53 | 42.63 | 1,124,796 | +0.94(+2.26%) |
Nov 09, 2007 | 42.47 | 42.99 | 41.56 | 41.69 | 829,854 | -1.44(-3.35%) |
Nov 08, 2007 | 44.13 | 44.13 | 42.06 | 43.13 | 1,605,777 | -0.80(-1.82%) |
Nov 07, 2007 | 44.78 | 45.41 | 43.74 | 43.93 | 901,989 | -1.76(-3.85%) |
Nov 06, 2007 | 46.45 | 46.45 | 45.36 | 45.69 | 1,244,691 | -0.31(-0.66%) |
Nov 05, 2007 | 46.84 | 46.84 | 45.65 | 45.99 | 1,496,910 | -0.84(-1.80%) |
Nov 02, 2007 | 45.57 | 46.84 | 44.71 | 46.83 | 1,406,223 | +1.80(+4.00%) |
Nov 01, 2007 | 44.72 | 46.15 | 42.27 | 45.03 | 2,144,419 | -1.00(-2.18%) |
Oct 31, 2007 | 45.37 | 46.17 | 44.79 | 46.04 | 1,456,496 | +0.70(+1.56%) |
Oct 30, 2007 | 47.78 | 47.90 | 45.31 | 45.33 | 1,168,987 | -1.10(-2.36%) |
Oct 29, 2007 | 45.61 | 47.10 | 45.55 | 46.43 | 1,146,618 | +1.19(+2.63%) |
Oct 26, 2007 | 46.03 | 46.23 | 44.70 | 45.24 | 1,252,815 | -0.14(-0.30%) |
Oct 25, 2007 | 48.59 | 48.67 | 44.97 | 45.37 | 2,342,555 | -3.39(-6.95%) |
Oct 24, 2007 | 49.08 | 49.70 | 48.33 | 48.76 | 885,482 | -0.86(-1.73%) |
Oct 23, 2007 | 49.28 | 50.23 | 48.36 | 49.62 | 1,390,329 | +0.23(+0.46%) |
Oct 22, 2007 | 49.19 | 49.76 | 48.40 | 49.39 | 986,852 | -0.09(-0.19%) |
Oct 19, 2007 | 51.11 | 51.19 | 49.42 | 49.48 | 810,721 | -1.63(-3.19%) |
Oct 18, 2007 | 51.09 | 51.54 | 50.50 | 51.11 | 609,277 | -0.13(-0.25%) |
Oct 17, 2007 | 52.07 | 52.43 | 50.69 | 51.24 | 483,536 | -0.15(-0.30%) |
Oct 16, 2007 | 51.57 | 51.95 | 50.77 | 51.40 | 890,545 | -0.57(-1.10%) |
Oct 15, 2007 | 52.85 | 52.85 | 51.61 | 51.96 | 422,314 | -0.70(-1.32%) |
Oct 12, 2007 | 52.53 | 52.86 | 52.44 | 52.66 | 507,684 | +0.39(+0.75%) |
Oct 11, 2007 | 52.97 | 53.89 | 51.74 | 52.27 | 726,540 | -0.27(-0.52%) |
Oct 10, 2007 | 52.66 | 52.87 | 52.27 | 52.54 | 500,254 | -0.20(-0.39%) |
Oct 09, 2007 | 52.65 | 52.84 | 52.34 | 52.75 | 778,697 | +0.17(+0.32%) |
Oct 08, 2007 | 53.04 | 53.09 | 52.26 | 52.58 | 490,600 | -0.55(-1.04%) |
Oct 05, 2007 | 52.80 | 53.71 | 52.36 | 53.13 | 699,815 | +0.91(+1.74%) |
Oct 04, 2007 | 52.53 | 52.66 | 51.87 | 52.22 | 647,069 | +0.04(+0.08%) |
Oct 03, 2007 | 52.35 | 52.69 | 51.81 | 52.18 | 674,266 | -0.25(-0.49%) |
Oct 02, 2007 | 53.43 | 53.43 | 52.33 | 52.43 | 982,378 | -0.19(-0.36%) |
Oct 01, 2007 | 52.66 | 53.98 | 52.47 | 52.62 | 1,095,639 | -0.02(-0.03%) |
Sep 28, 2007 | 50.91 | 52.76 | 50.91 | 52.64 | 1,278,834 | +1.72(+3.39%) |
Sep 27, 2007 | 49.25 | 50.92 | 48.90 | 50.91 | 755,032 | +1.82(+3.70%) |
Sep 26, 2007 | 48.52 | 49.35 | 48.43 | 49.09 | 860,052 | +0.68(+1.40%) |
Sep 25, 2007 | 48.75 | 48.75 | 47.56 | 48.41 | 709,116 | -0.32(-0.66%) |
Sep 24, 2007 | 47.68 | 48.95 | 47.53 | 48.74 | 806,718 | +1.27(+2.67%) |
Sep 21, 2007 | 48.03 | 48.17 | 47.32 | 47.47 | 565,833 | -0.34(-0.71%) |
Sep 20, 2007 | 48.05 | 48.27 | 47.70 | 47.81 | 662,610 | -0.24(-0.49%) |
Sep 19, 2007 | 48.22 | 49.35 | 47.87 | 48.05 | 931,634 | +0.02(+0.04%) |
Sep 18, 2007 | 46.40 | 48.57 | 46.40 | 48.03 | 838,742 | +1.63(+3.51%) |
Sep 17, 2007 | 47.01 | 47.01 | 46.16 | 46.40 | 739,256 | -0.61(-1.30%) |
Sep 14, 2007 | 46.87 | 47.13 | 46.51 | 47.01 | 438,679 | +0.14(+0.31%) |
Sep 13, 2007 | 47.05 | 47.47 | 46.51 | 46.87 | 445,625 | -0.17(-0.36%) |
Sep 12, 2007 | 47.27 | 47.56 | 46.97 | 47.04 | 521,447 | -0.31(-0.65%) |
Sep 11, 2007 | 47.06 | 47.39 | 46.91 | 47.34 | 601,859 | +0.28(+0.60%) |
Sep 10, 2007 | 48.52 | 48.67 | 46.72 | 47.06 | 709,351 | -1.33(-2.76%) |
Sep 07, 2007 | 48.98 | 49.05 | 47.89 | 48.40 | 443,388 | -1.29(-2.60%) |
Sep 06, 2007 | 50.22 | 50.45 | 49.30 | 49.69 | 653,663 | -0.54(-1.07%) |
Sep 05, 2007 | 48.84 | 50.23 | 48.22 | 50.22 | 1,611,905 | +1.30(+2.66%) |
Sep 04, 2007 | 49.50 | 49.55 | 48.63 | 48.92 | 518,503 | -0.25(-0.50%) |
Aug 31, 2007 | 48.46 | 49.48 | 48.27 | 49.17 | 682,979 | +1.22(+2.55%) |
Aug 30, 2007 | 47.27 | 48.52 | 46.72 | 47.95 | 670,381 | +0.68(+1.44%) |
Aug 29, 2007 | 46.07 | 47.34 | 45.93 | 47.27 | 459,754 | +1.46(+3.19%) |
Aug 28, 2007 | 46.82 | 47.00 | 45.53 | 45.81 | 722,066 | -1.23(-2.62%) |
Aug 27, 2007 | 47.27 | 47.39 | 46.59 | 47.04 | 452,454 | -0.30(-0.63%) |
Aug 24, 2007 | 46.09 | 47.34 | 46.00 | 47.34 | 404,654 | +1.09(+2.35%) |
Aug 23, 2007 | 47.06 | 47.20 | 45.66 | 46.25 | 750,911 | -0.82(-1.73%) |
Aug 22, 2007 | 46.07 | 47.28 | 46.01 | 47.06 | 645,774 | +1.13(+2.46%) |
Aug 21, 2007 | 45.98 | 46.11 | 45.21 | 45.93 | 639,770 | -0.05(-0.11%) |
Aug 20, 2007 | 46.69 | 47.32 | 45.32 | 45.98 | 710,175 | -0.37(-0.79%) |
Aug 17, 2007 | 45.87 | 46.81 | 44.59 | 46.35 | 920,449 | +1.90(+4.28%) |
Aug 16, 2007 | 46.07 | 46.19 | 43.03 | 44.45 | 1,498,645 | -2.12(-4.56%) |
Aug 15, 2007 | 48.62 | 49.02 | 46.38 | 46.57 | 1,117,537 | -2.01(-4.14%) |
Aug 14, 2007 | 49.27 | 49.60 | 48.37 | 48.58 | 990,502 | -0.93(-1.87%) |
Aug 13, 2007 | 48.46 | 49.88 | 48.24 | 49.51 | 1,049,840 | +1.58(+3.30%) |
Aug 10, 2007 | 47.50 | 48.26 | 46.93 | 47.93 | 1,113,417 | -0.46(-0.95%) |
Aug 09, 2007 | 50.34 | 50.47 | 46.91 | 48.39 | 2,019,503 | -2.21(-4.36%) |
Aug 08, 2007 | 50.04 | 51.55 | 49.35 | 50.60 | 1,796,984 | +0.93(+1.88%) |
Aug 07, 2007 | 48.73 | 50.22 | 48.05 | 49.66 | 1,171,460 | +0.66(+1.35%) |
Aug 06, 2007 | 49.35 | 49.35 | 47.54 | 49.00 | 1,067,736 | +0.20(+0.42%) |
Aug 03, 2007 | 49.19 | 50.62 | 48.75 | 48.80 | 1,207,604 | -1.83(-3.61%) |
Aug 02, 2007 | 51.37 | 52.07 | 50.08 | 50.62 | 1,589,771 | -0.31(-0.60%) |
Aug 01, 2007 | 49.43 | 51.67 | 49.07 | 50.93 | 2,937,810 | +2.30(+4.73%) |
Jul 31, 2007 | 50.63 | 51.66 | 48.34 | 48.63 | 1,538,086 | -1.58(-3.15%) |
Jul 30, 2007 | 48.84 | 50.42 | 48.41 | 50.21 | 1,110,002 | +1.39(+2.85%) |
Jul 27, 2007 | 48.84 | 50.09 | 47.56 | 48.81 | 1,491,580 | -0.46(-0.93%) |
Jul 26, 2007 | 48.61 | 49.54 | 48.11 | 49.27 | 1,762,370 | +0.59(+1.22%) |
Jul 25, 2007 | 50.11 | 50.39 | 48.41 | 48.68 | 1,064,204 | -1.21(-2.42%) |
Jul 24, 2007 | 50.52 | 50.89 | 49.58 | 49.88 | 953,950 | -1.18(-2.31%) |
Jul 23, 2007 | 51.49 | 51.92 | 50.88 | 51.06 | 1,185,329 | -0.24(-0.46%) |
Jul 20, 2007 | 52.90 | 53.00 | 51.17 | 51.30 | 1,358,423 | -1.81(-3.41%) |
Jul 19, 2007 | 53.09 | 53.60 | 53.09 | 53.11 | 692,739 | -0.02(-0.03%) |
Jul 18, 2007 | 53.74 | 54.02 | 52.40 | 53.13 | 1,458,850 | -0.65(-1.22%) |
Jul 17, 2007 | 54.02 | 54.99 | 53.65 | 53.78 | 1,006,396 | +0.06(+0.11%) |
Jul 16, 2007 | 54.90 | 55.21 | 52.81 | 53.72 | 1,830,774 | -1.56(-2.83%) |
Jul 13, 2007 | 55.21 | 55.37 | 55.02 | 55.29 | 741,610 | +0.12(+0.22%) |
Jul 12, 2007 | 54.71 | 55.38 | 54.65 | 55.17 | 648,129 | +0.81(+1.48%) |
Jul 11, 2007 | 54.58 | 54.78 | 53.48 | 54.36 | 899,846 | -0.37(-0.68%) |
Jul 10, 2007 | 55.63 | 55.65 | 54.56 | 54.73 | 633,185 | -1.12(-2.01%) |
Jul 09, 2007 | 55.43 | 55.91 | 55.39 | 55.85 | 364,977 | +0.62(+1.12%) |
Jul 06, 2007 | 55.06 | 55.40 | 54.89 | 55.23 | 534,280 | +0.35(+0.63%) |
Jul 05, 2007 | 55.37 | 55.62 | 54.80 | 54.89 | 867,587 | -0.37(-0.68%) |
Jul 03, 2007 | 54.46 | 55.29 | 54.36 | 55.26 | 491,424 | +0.82(+1.51%) |
Jul 02, 2007 | 54.16 | 54.44 | 53.48 | 54.44 | 1,140,967 | +0.99(+1.86%) |
Jun 29, 2007 | 54.36 | 54.61 | 52.98 | 53.44 | 1,189,356 | -0.52(-0.96%) |
Jun 28, 2007 | 53.46 | 54.15 | 53.17 | 53.96 | 1,232,564 | +0.51(+0.95%) |
Jun 27, 2007 | 52.16 | 53.49 | 51.66 | 53.45 | 694,634 | +1.00(+1.91%) |
Jun 26, 2007 | 52.61 | 53.14 | 52.32 | 52.45 | 808,484 | -0.16(-0.31%) |
Jun 25, 2007 | 53.11 | 53.60 | 52.11 | 52.61 | 1,048,192 | -0.55(-1.04%) |
Jun 22, 2007 | 53.86 | 54.09 | 53.11 | 53.16 | 640,830 | -0.82(-1.53%) |
Jun 21, 2007 | 53.22 | 54.23 | 53.00 | 53.99 | 516,857 | +0.43(+0.81%) |
Jun 20, 2007 | 54.49 | 54.74 | 53.29 | 53.55 | 1,115,418 | -0.91(-1.67%) |
Jun 19, 2007 | 54.26 | 54.75 | 54.19 | 54.46 | 955,770 | -0.01(-0.02%) |
Jun 18, 2007 | 54.60 | 54.86 | 54.13 | 54.47 | 748,910 | +0.01(+0.02%) |
Jun 15, 2007 | 54.03 | 54.57 | 53.85 | 54.46 | 1,102,585 | +0.99(+1.86%) |
Jun 14, 2007 | 53.46 | 53.84 | 53.26 | 53.47 | 1,009,457 | +0.18(+0.33%) |
Jun 13, 2007 | 53.00 | 53.43 | 52.83 | 53.29 | 745,378 | +0.42(+0.79%) |
Jun 12, 2007 | 53.00 | 53.74 | 52.80 | 52.87 | 1,118,244 | -0.24(-0.45%) |
Jun 11, 2007 | 52.28 | 53.26 | 51.96 | 53.11 | 930,689 | +0.81(+1.54%) |
Jun 08, 2007 | 51.98 | 52.31 | 51.02 | 52.30 | 939,052 | +0.20(+0.37%) |
Jun 07, 2007 | 53.31 | 53.31 | 51.79 | 52.11 | 1,167,810 | -0.47(-0.89%) |
Jun 06, 2007 | 52.92 | 53.16 | 52.32 | 52.58 | 927,043 | -0.34(-0.64%) |
Jun 05, 2007 | 53.51 | 53.72 | 52.68 | 52.92 | 1,341,586 | -1.05(-1.95%) |
Jun 04, 2007 | 52.06 | 53.99 | 52.04 | 53.97 | 1,381,499 | +1.90(+3.65%) |
Jun 01, 2007 | 52.45 | 53.26 | 51.70 | 52.07 | 1,254,816 | -0.33(-0.63%) |
May 31, 2007 | 53.25 | 52.96 | 51.91 | 52.40 | 1,650,960 | -0.70(-1.33%) |
May 30, 2007 | 51.98 | 53.11 | 51.81 | 53.10 | 707,467 | +0.74(+1.41%) |
May 29, 2007 | 52.92 | 53.09 | 52.21 | 52.36 | 915,858 | -0.37(-0.69%) |
May 25, 2007 | 52.53 | 53.26 | 52.39 | 52.73 | 1,061,025 | +0.41(+0.78%) |
May 24, 2007 | 52.47 | 52.75 | 52.11 | 52.32 | 1,119,627 | -0.09(-0.16%) |
May 23, 2007 | 52.40 | 52.60 | 52.07 | 52.41 | 673,937 | +0.01(+0.02%) |
May 22, 2007 | 52.07 | 52.51 | 51.81 | 52.40 | 470,350 | +0.25(+0.49%) |
May 21, 2007 | 50.97 | 52.20 | 50.97 | 52.14 | 1,084,872 | +1.17(+2.30%) |
May 18, 2007 | 50.99 | 51.09 | 50.23 | 50.97 | 875,592 | +0.25(+0.49%) |
May 17, 2007 | 50.88 | 50.98 | 50.49 | 50.72 | 547,329 | -0.32(-0.63%) |
May 16, 2007 | 50.71 | 51.39 | 50.62 | 51.05 | 918,917 | +0.44(+0.87%) |
May 15, 2007 | 51.08 | 51.47 | 50.50 | 50.61 | 560,181 | -0.63(-1.23%) |
May 14, 2007 | 51.68 | 51.89 | 50.74 | 51.23 | 1,798,515 | -0.37(-0.71%) |
May 11, 2007 | 50.36 | 52.15 | 50.36 | 51.60 | 1,205,956 | +1.48(+2.95%) |
May 10, 2007 | 50.22 | 50.35 | 49.37 | 50.12 | 638,828 | -0.12(-0.24%) |
May 09, 2007 | 49.73 | 50.47 | 49.73 | 50.24 | 667,202 | +0.20(+0.39%) |
May 08, 2007 | 50.31 | 50.31 | 49.28 | 50.04 | 597,503 | -0.25(-0.51%) |
May 07, 2007 | 50.11 | 50.35 | 49.60 | 50.30 | 1,470,035 | +0.52(+1.04%) |
May 04, 2007 | 47.51 | 50.68 | 47.59 | 49.78 | 1,907,487 | +2.28(+4.79%) |
May 03, 2007 | 47.82 | 48.97 | 46.50 | 47.51 | 2,990,044 | -2.17(-4.36%) |
May 02, 2007 | 48.17 | 49.85 | 48.03 | 49.67 | 1,413,195 | +1.52(+3.16%) |
May 01, 2007 | 47.46 | 48.20 | 47.03 | 48.15 | 767,983 | +0.64(+1.34%) |
Apr 30, 2007 | 48.09 | 48.24 | 47.51 | 47.51 | 712,765 | -0.64(-1.32%) |
Apr 27, 2007 | 48.07 | 48.34 | 47.71 | 48.15 | 691,926 | +0.00(+0.00%) |
Apr 26, 2007 | 48.18 | 48.55 | 47.90 | 48.15 | 745,849 | -0.19(-0.39%) |
Apr 25, 2007 | 48.76 | 48.93 | 48.30 | 48.34 | 616,341 | -0.28(-0.58%) |
Apr 24, 2007 | 48.91 | 49.69 | 48.43 | 48.62 | 1,369,961 | -0.19(-0.38%) |
Apr 23, 2007 | 48.50 | 48.98 | 48.37 | 48.80 | 1,028,883 | +0.35(+0.72%) |
Apr 20, 2007 | 48.74 | 49.00 | 48.10 | 48.46 | 853,812 | +0.14(+0.28%) |
Apr 19, 2007 | 46.66 | 48.67 | 46.49 | 48.32 | 1,710,096 | +1.67(+3.59%) |
Apr 18, 2007 | 46.49 | 46.78 | 46.10 | 46.65 | 536,929 | +0.15(+0.33%) |
Apr 17, 2007 | 45.98 | 46.60 | 45.98 | 46.49 | 778,344 | +0.65(+1.43%) |
Apr 16, 2007 | 45.28 | 45.86 | 45.04 | 45.84 | 550,254 | +0.77(+1.72%) |
Apr 13, 2007 | 44.94 | 45.22 | 44.70 | 45.07 | 934,107 | +0.16(+0.36%) |
Apr 12, 2007 | 44.97 | 45.11 | 44.48 | 44.91 | 851,810 | -0.01(-0.02%) |
Apr 11, 2007 | 44.96 | 45.09 | 44.44 | 44.91 | 499,783 | +0.04(+0.09%) |
Apr 10, 2007 | 45.33 | 45.67 | 44.73 | 44.87 | 590,557 | -0.46(-1.01%) |
Apr 09, 2007 | 45.45 | 45.60 | 45.09 | 45.33 | 454,691 | -0.02(-0.04%) |
Apr 05, 2007 | 44.96 | 45.65 | 44.86 | 45.35 | 619,873 | +0.61(+1.37%) |
Apr 04, 2007 | 45.07 | 45.19 | 44.69 | 44.74 | 570,542 | -0.45(-1.00%) |
Apr 03, 2007 | 44.89 | 45.53 | 44.89 | 45.19 | 422,903 | +0.51(+1.14%) |
Apr 02, 2007 | 45.03 | 45.14 | 44.30 | 44.68 | 550,835 | -0.34(-0.75%) |
Mar 30, 2007 | 44.89 | 45.40 | 44.69 | 45.02 | 549,361 | +0.15(+0.34%) |
Mar 29, 2007 | 44.56 | 44.94 | 44.29 | 44.86 | 647,279 | +0.48(+1.09%) |
Mar 28, 2007 | 44.61 | 44.62 | 44.18 | 44.38 | 486,362 | -0.29(-0.65%) |
Mar 27, 2007 | 45.03 | 45.03 | 44.59 | 44.67 | 484,125 | -0.37(-0.81%) |
Mar 26, 2007 | 45.86 | 45.86 | 44.59 | 45.03 | 589,144 | -0.68(-1.49%) |
Mar 23, 2007 | 45.45 | 45.87 | 45.14 | 45.71 | 893,959 | +0.39(+0.86%) |
Mar 22, 2007 | 45.02 | 45.44 | 44.69 | 45.32 | 805,480 | +0.60(+1.35%) |
Mar 21, 2007 | 44.33 | 44.76 | 43.99 | 44.72 | 913,621 | +0.43(+0.98%) |
Mar 20, 2007 | 43.57 | 44.29 | 43.40 | 44.29 | 785,408 | +0.71(+1.64%) |
Mar 19, 2007 | 42.98 | 43.89 | 42.98 | 43.57 | 485,184 | +0.59(+1.36%) |
Mar 16, 2007 | 42.98 | 43.15 | 42.48 | 42.99 | 657,901 | +0.11(+0.26%) |
Mar 15, 2007 | 42.39 | 42.99 | 42.35 | 42.88 | 687,335 | +0.53(+1.24%) |
Mar 14, 2007 | 42.57 | 42.99 | 41.89 | 42.35 | 808,601 | -0.28(-0.66%) |
Mar 13, 2007 | 43.84 | 43.68 | 42.49 | 42.63 | 730,897 | -1.21(-2.77%) |
Mar 12, 2007 | 44.17 | 44.34 | 43.61 | 43.84 | 401,357 | -0.31(-0.71%) |
Mar 09, 2007 | 44.64 | 44.65 | 43.95 | 44.16 | 660,373 | -0.13(-0.29%) |
Mar 08, 2007 | 44.28 | 44.98 | 44.17 | 44.29 | 867,469 | +0.51(+1.16%) |
Mar 07, 2007 | 43.23 | 44.04 | 42.96 | 43.78 | 770,573 | +0.42(+0.98%) |
Mar 06, 2007 | 43.45 | 43.67 | 42.89 | 43.35 | 1,006,984 | +0.25(+0.59%) |
Mar 05, 2007 | 43.19 | 43.74 | 42.62 | 43.10 | 868,293 | -0.71(-1.61%) |
Mar 02, 2007 | 44.97 | 44.97 | 43.78 | 43.80 | 847,925 | -1.23(-2.73%) |
Mar 01, 2007 | 45.04 | 45.43 | 43.72 | 45.03 | 1,050,417 | -0.54(-1.17%) |
Feb 28, 2007 | 45.43 | 45.87 | 44.70 | 45.57 | 1,077,508 | +0.22(+0.49%) |
Feb 27, 2007 | 46.54 | 46.55 | 44.24 | 45.35 | 999,920 | -1.95(-4.13%) |
Feb 26, 2007 | 47.94 | 48.65 | 46.89 | 47.30 | 945,565 | -0.85(-1.76%) |
Feb 23, 2007 | 47.57 | 48.15 | 47.26 | 48.15 | 1,061,967 | +1.12(+2.38%) |
Feb 22, 2007 | 47.91 | 47.94 | 46.78 | 47.03 | 618,931 | -0.87(-1.83%) |
Feb 21, 2007 | 47.48 | 47.97 | 46.96 | 47.90 | 710,411 | +0.31(+0.66%) |
Feb 20, 2007 | 47.64 | 47.65 | 46.52 | 47.59 | 730,072 | -0.17(-0.36%) |
Feb 16, 2007 | 47.73 | 48.92 | 47.62 | 47.76 | 1,841,488 | -0.15(-0.32%) |
Feb 15, 2007 | 46.74 | 48.05 | 46.35 | 47.91 | 2,033,042 | +1.17(+2.51%) |
Feb 14, 2007 | 45.50 | 46.74 | 45.42 | 46.74 | 1,581,693 | +1.25(+2.74%) |
Feb 13, 2007 | 45.15 | 45.53 | 44.97 | 45.49 | 822,597 | +0.31(+0.68%) |
Feb 12, 2007 | 44.86 | 45.21 | 44.60 | 45.19 | 738,686 | +0.32(+0.72%) |
Feb 09, 2007 | 45.51 | 45.75 | 44.62 | 44.86 | 674,031 | -0.51(-1.12%) |
Feb 08, 2007 | 45.66 | 45.66 | 45.21 | 45.37 | 587,260 | -0.37(-0.82%) |
Feb 07, 2007 | 45.65 | 45.76 | 45.24 | 45.75 | 756,680 | +0.39(+0.86%) |
Feb 06, 2007 | 44.59 | 45.59 | 44.52 | 45.36 | 1,426,355 | +0.20(+0.43%) |
Feb 05, 2007 | 45.02 | 45.48 | 44.73 | 45.16 | 1,478,865 | +0.01(+0.02%) |
Feb 02, 2007 | 44.69 | 45.35 | 43.15 | 45.15 | 2,137,238 | -0.31(-0.69%) |
Feb 01, 2007 | 44.80 | 46.28 | 44.68 | 45.47 | 1,307,090 | +0.62(+1.38%) |
Jan 31, 2007 | 44.38 | 44.87 | 44.02 | 44.85 | 824,967 | +0.32(+0.73%) |
Jan 30, 2007 | 44.14 | 44.58 | 44.06 | 44.52 | 689,454 | +0.32(+0.73%) |
Jan 29, 2007 | 43.53 | 44.33 | 43.53 | 44.20 | 792,472 | +0.67(+1.54%) |
Jan 26, 2007 | 43.19 | 43.59 | 42.77 | 43.53 | 597,385 | +0.35(+0.81%) |
Jan 25, 2007 | 43.09 | 43.23 | 42.70 | 43.18 | 629,762 | -0.01(-0.02%) |
Jan 24, 2007 | 43.02 | 43.21 | 42.99 | 43.19 | 346,140 | +0.30(+0.69%) |
Jan 23, 2007 | 42.26 | 43.12 | 42.20 | 42.89 | 432,792 | +0.70(+1.67%) |
Jan 22, 2007 | 43.11 | 43.11 | 42.01 | 42.19 | 352,615 | -0.90(-2.09%) |
Jan 19, 2007 | 42.75 | 43.17 | 42.62 | 43.09 | 443,271 | +0.34(+0.79%) |
Jan 18, 2007 | 42.66 | 43.05 | 42.43 | 42.75 | 529,099 | +0.31(+0.72%) |
Jan 17, 2007 | 42.14 | 42.61 | 42.09 | 42.44 | 483,654 | +0.09(+0.22%) |
Jan 16, 2007 | 42.46 | 42.71 | 42.12 | 42.35 | 601,977 | +0.09(+0.22%) |
Jan 12, 2007 | 41.87 | 42.51 | 41.73 | 42.26 | 878,418 | +0.38(+0.91%) |
Jan 11, 2007 | 40.74 | 41.91 | 40.67 | 41.87 | 921,391 | +1.21(+2.99%) |
Jan 10, 2007 | 40.14 | 40.74 | 40.02 | 40.66 | 730,072 | +0.40(+0.99%) |
Jan 09, 2007 | 40.08 | 40.41 | 40.00 | 40.26 | 699,461 | +0.25(+0.62%) |
Jan 08, 2007 | 40.29 | 40.60 | 39.85 | 40.01 | 772,221 | -0.13(-0.32%) |
Jan 05, 2007 | 40.89 | 40.89 | 40.11 | 40.14 | 651,190 | -0.79(-1.93%) |
Jan 04, 2007 | 41.30 | 41.60 | 40.73 | 40.93 | 639,888 | -0.37(-0.90%) |
Jan 03, 2007 | 41.53 | 42.33 | 40.54 | 41.30 | 1,191,475 | +0.18(+0.43%) |
Dec 29, 2006 | 41.02 | 41.28 | 40.96 | 41.13 | 572,661 | +0.14(+0.33%) |
Dec 28, 2006 | 41.42 | 41.49 | 40.95 | 40.99 | 579,843 | -0.42(-1.01%) |
Dec 27, 2006 | 40.77 | 41.44 | 40.75 | 41.41 | 1,130,370 | +0.77(+1.90%) |
Dec 26, 2006 | 40.65 | 40.77 | 40.49 | 40.63 | 354,028 | -0.02(-0.04%) |
Dec 22, 2006 | 40.62 | 40.85 | 40.36 | 40.65 | 1,126,367 | +0.16(+0.40%) |
Dec 21, 2006 | 40.98 | 41.03 | 40.15 | 40.49 | 775,636 | -0.40(-0.98%) |
Dec 20, 2006 | 40.68 | 41.19 | 40.56 | 40.89 | 815,430 | +0.17(+0.42%) |
Dec 19, 2006 | 41.00 | 41.01 | 40.19 | 40.72 | 753,031 | -0.35(-0.85%) |
Dec 18, 2006 | 41.16 | 41.34 | 40.97 | 41.07 | 561,594 | +0.11(+0.27%) |
Dec 15, 2006 | 41.62 | 41.62 | 40.96 | 40.96 | 826,850 | -0.46(-1.11%) |
Dec 14, 2006 | 41.57 | 41.87 | 41.30 | 41.42 | 650,484 | -0.02(-0.04%) |
Dec 13, 2006 | 41.63 | 42.04 | 41.21 | 41.43 | 576,429 | -0.08(-0.18%) |
Dec 12, 2006 | 42.33 | 42.51 | 41.28 | 41.51 | 918,801 | -0.94(-2.22%) |
Dec 11, 2006 | 42.97 | 42.98 | 42.20 | 42.45 | 730,072 | -0.25(-0.58%) |
Dec 08, 2006 | 42.83 | 43.48 | 42.60 | 42.70 | 780,345 | -0.08(-0.18%) |
Dec 07, 2006 | 43.57 | 43.81 | 42.56 | 42.77 | 1,023,232 | +0.48(+1.12%) |
Dec 06, 2006 | 42.09 | 42.80 | 42.02 | 42.30 | 881,597 | +0.21(+0.50%) |
Dec 05, 2006 | 41.64 | 42.15 | 41.47 | 42.09 | 825,555 | +0.55(+1.33%) |
Dec 04, 2006 | 41.08 | 41.58 | 40.78 | 41.53 | 409,481 | +0.54(+1.33%) |