Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.42 | 43.99 | 43.42 | 43.78 | 62,550 | +0.28(+0.64%) |
Nov 29, 2007 | 43.70 | 43.70 | 43.34 | 43.50 | 288,200 | -0.18(-0.41%) |
Nov 28, 2007 | 43.13 | 43.68 | 43.13 | 43.68 | 94,601 | +0.35(+0.81%) |
Nov 27, 2007 | 43.67 | 43.67 | 43.20 | 43.33 | 170,125 | +0.03(+0.07%) |
Nov 26, 2007 | 43.11 | 43.50 | 43.11 | 43.30 | 95,000 | +0.08(+0.19%) |
Nov 23, 2007 | 43.02 | 43.27 | 43.02 | 43.22 | 18,600 | +0.16(+0.37%) |
Nov 21, 2007 | 42.83 | 43.20 | 42.83 | 43.06 | 148,302 | +0.06(+0.14%) |
Nov 20, 2007 | 43.10 | 43.39 | 42.96 | 43.00 | 108,250 | -0.04(-0.09%) |
Nov 19, 2007 | 43.10 | 43.50 | 42.95 | 43.04 | 256,501 | -0.19(-0.44%) |
Nov 16, 2007 | 42.90 | 43.50 | 42.90 | 43.23 | 113,903 | +0.20(+0.46%) |
Nov 15, 2007 | 43.15 | 43.49 | 42.90 | 43.03 | 144,337 | +0.07(+0.16%) |
Nov 14, 2007 | 43.44 | 43.50 | 42.86 | 42.96 | 119,700 | -0.11(-0.26%) |
Nov 13, 2007 | 43.10 | 43.50 | 42.90 | 43.07 | 160,300 | +0.17(+0.40%) |
Nov 12, 2007 | 43.17 | 43.17 | 42.81 | 42.90 | 141,575 | +0.06(+0.14%) |
Nov 09, 2007 | 42.71 | 43.20 | 42.52 | 42.84 | 156,400 | -0.13(-0.30%) |
Nov 08, 2007 | 43.70 | 43.99 | 42.75 | 42.97 | 142,200 | +0.08(+0.19%) |
Nov 07, 2007 | 42.41 | 43.35 | 42.41 | 42.89 | 163,145 | +0.34(+0.80%) |
Nov 06, 2007 | 41.54 | 43.40 | 41.54 | 42.55 | 104,800 | +0.06(+0.14%) |
Nov 05, 2007 | 42.27 | 42.81 | 42.10 | 42.49 | 70,100 | +0.23(+0.54%) |
Nov 02, 2007 | 42.42 | 42.84 | 42.11 | 42.26 | 76,800 | -0.56(-1.31%) |
Nov 01, 2007 | 42.40 | 43.03 | 41.81 | 42.82 | 115,500 | +0.72(+1.71%) |
Oct 31, 2007 | 42.15 | 42.54 | 42.00 | 42.10 | 99,200 | +0.12(+0.29%) |
Oct 30, 2007 | 42.53 | 42.53 | 41.96 | 41.98 | 138,200 | -0.90(-2.10%) |
Oct 29, 2007 | 42.50 | 43.00 | 42.25 | 42.88 | 201,686 | +0.63(+1.49%) |
Oct 26, 2007 | 42.12 | 42.38 | 42.12 | 42.25 | 77,800 | +0.13(+0.31%) |
Oct 25, 2007 | 41.99 | 42.32 | 41.90 | 42.12 | 113,100 | +0.12(+0.29%) |
Oct 24, 2007 | 41.40 | 42.00 | 41.15 | 42.00 | 193,100 | +0.53(+1.28%) |
Oct 23, 2007 | 41.10 | 41.47 | 41.00 | 41.47 | 136,500 | +0.70(+1.72%) |
Oct 22, 2007 | 40.85 | 40.85 | 40.31 | 40.77 | 115,100 | -0.25(-0.61%) |
Oct 19, 2007 | 41.37 | 41.81 | 41.00 | 41.02 | 121,600 | -0.51(-1.23%) |
Oct 18, 2007 | 41.88 | 41.88 | 41.25 | 41.53 | 104,500 | +0.06(+0.14%) |
Oct 17, 2007 | 41.59 | 41.95 | 41.25 | 41.47 | 144,500 | -0.26(-0.62%) |
Oct 16, 2007 | 41.89 | 41.90 | 41.57 | 41.73 | 94,400 | -0.05(-0.12%) |
Oct 15, 2007 | 41.97 | 42.02 | 41.49 | 41.78 | 131,100 | +0.02(+0.05%) |
Oct 12, 2007 | 41.60 | 42.01 | 41.50 | 41.76 | 106,200 | +0.05(+0.12%) |
Oct 11, 2007 | 42.20 | 42.20 | 41.44 | 41.71 | 107,100 | -0.04(-0.10%) |
Oct 10, 2007 | 41.29 | 41.75 | 41.02 | 41.75 | 203,400 | +0.75(+1.83%) |
Oct 09, 2007 | 41.19 | 41.20 | 40.85 | 41.00 | 216,100 | +0.19(+0.47%) |
Oct 08, 2007 | 41.00 | 41.19 | 40.68 | 40.81 | 109,000 | +0.10(+0.25%) |
Oct 05, 2007 | 40.47 | 40.85 | 40.26 | 40.71 | 235,600 | +0.54(+1.34%) |
Oct 04, 2007 | 39.66 | 40.24 | 39.51 | 40.17 | 211,900 | +0.37(+0.93%) |
Oct 03, 2007 | 39.94 | 40.06 | 39.62 | 39.80 | 186,600 | +0.08(+0.20%) |
Oct 02, 2007 | 39.91 | 40.15 | 39.60 | 39.72 | 217,700 | -0.30(-0.75%) |
Oct 01, 2007 | 40.15 | 40.25 | 39.90 | 40.02 | 246,500 | -0.01(-0.02%) |
Sep 28, 2007 | 40.36 | 40.46 | 39.93 | 40.03 | 139,600 | -0.01(-0.02%) |
Sep 27, 2007 | 40.31 | 40.53 | 39.88 | 40.04 | 184,100 | -0.24(-0.60%) |
Sep 26, 2007 | 40.65 | 40.87 | 40.25 | 40.28 | 177,300 | -0.21(-0.52%) |
Sep 25, 2007 | 42.24 | 42.24 | 40.46 | 40.49 | 160,840 | -0.23(-0.56%) |
Sep 24, 2007 | 41.35 | 41.64 | 40.00 | 40.72 | 378,900 | -0.73(-1.76%) |
Sep 21, 2007 | 41.51 | 41.95 | 41.06 | 41.45 | 193,600 | -0.03(-0.07%) |
Sep 20, 2007 | 41.55 | 41.77 | 41.27 | 41.48 | 184,000 | -0.08(-0.19%) |
Sep 19, 2007 | 41.99 | 42.24 | 41.53 | 41.56 | 378,200 | +0.02(+0.05%) |
Sep 18, 2007 | 41.85 | 42.00 | 41.25 | 41.54 | 1,752,900 | +0.38(+0.92%) |
Sep 17, 2007 | 40.57 | 41.57 | 40.44 | 41.16 | 644,796 | +0.53(+1.30%) |
Sep 14, 2007 | 41.00 | 41.50 | 40.47 | 40.63 | 167,700 | -0.03(-0.07%) |
Sep 13, 2007 | 41.05 | 41.20 | 40.60 | 40.66 | 157,000 | -0.14(-0.34%) |
Sep 12, 2007 | 39.91 | 41.02 | 39.91 | 40.80 | 364,200 | -0.02(-0.05%) |
Sep 11, 2007 | 41.12 | 41.69 | 40.82 | 40.82 | 152,600 | -0.30(-0.73%) |
Sep 10, 2007 | 41.51 | 41.70 | 40.83 | 41.12 | 151,400 | -0.60(-1.44%) |
Sep 07, 2007 | 41.80 | 42.38 | 41.48 | 41.72 | 188,600 | -0.53(-1.25%) |
Sep 06, 2007 | 42.98 | 42.98 | 41.99 | 42.25 | 245,300 | -0.88(-2.04%) |
Sep 05, 2007 | 43.01 | 43.45 | 42.77 | 43.13 | 89,800 | -0.01(-0.02%) |
Sep 04, 2007 | 43.75 | 43.79 | 42.97 | 43.14 | 100,800 | +0.14(+0.33%) |
Aug 31, 2007 | 43.10 | 43.40 | 42.90 | 43.00 | 45,900 | +0.10(+0.23%) |
Aug 30, 2007 | 42.43 | 43.72 | 42.43 | 42.90 | 122,300 | -0.01(-0.02%) |
Aug 29, 2007 | 43.75 | 43.88 | 42.91 | 42.91 | 152,300 | +0.06(+0.14%) |
Aug 28, 2007 | 43.60 | 43.82 | 42.82 | 42.85 | 130,300 | -0.55(-1.27%) |
Aug 27, 2007 | 43.59 | 43.94 | 43.35 | 43.40 | 150,800 | -0.19(-0.44%) |
Aug 24, 2007 | 42.75 | 43.61 | 42.64 | 43.59 | 231,300 | +1.29(+3.05%) |
Aug 23, 2007 | 43.70 | 43.70 | 42.28 | 42.30 | 281,400 | +0.51(+1.22%) |
Aug 22, 2007 | 39.70 | 41.99 | 39.70 | 41.79 | 146,200 | +1.98(+4.97%) |
Aug 21, 2007 | 40.00 | 40.10 | 39.75 | 39.81 | 230,300 | -0.29(-0.72%) |
Aug 20, 2007 | 40.50 | 41.50 | 39.94 | 40.10 | 228,600 | -0.35(-0.87%) |
Aug 17, 2007 | 41.25 | 41.75 | 40.15 | 40.45 | 244,900 | +0.20(+0.50%) |
Aug 16, 2007 | 40.50 | 41.00 | 38.50 | 40.25 | 527,100 | -1.55(-3.71%) |
Aug 15, 2007 | 43.20 | 43.20 | 41.69 | 41.80 | 218,100 | -0.48(-1.14%) |
Aug 14, 2007 | 43.73 | 43.95 | 41.98 | 42.28 | 153,700 | -0.72(-1.67%) |
Aug 13, 2007 | 42.43 | 43.16 | 41.95 | 43.00 | 95,700 | +0.57(+1.34%) |
Aug 10, 2007 | 42.42 | 42.96 | 41.01 | 42.43 | 259,900 | -0.91(-2.10%) |
Aug 09, 2007 | 44.95 | 45.00 | 43.17 | 43.34 | 239,100 | -0.96(-2.17%) |
Aug 08, 2007 | 44.10 | 44.48 | 43.42 | 44.30 | 219,100 | +0.90(+2.07%) |
Aug 07, 2007 | 42.52 | 44.42 | 42.30 | 43.40 | 278,400 | +0.88(+2.07%) |
Aug 06, 2007 | 43.01 | 43.10 | 39.68 | 42.52 | 736,100 | -0.81(-1.87%) |
Aug 03, 2007 | 43.35 | 43.39 | 43.20 | 43.33 | 348,300 | +0.13(+0.30%) |
Aug 02, 2007 | 44.68 | 44.83 | 42.67 | 43.20 | 429,800 | -1.80(-4.00%) |
Aug 01, 2007 | 46.56 | 47.00 | 44.72 | 45.00 | 235,700 | -0.31(-0.68%) |
Jul 31, 2007 | 46.01 | 47.05 | 45.10 | 45.31 | 226,400 | -0.40(-0.88%) |
Jul 30, 2007 | 45.83 | 45.97 | 44.75 | 45.71 | 151,300 | -0.03(-0.07%) |
Jul 27, 2007 | 46.00 | 46.21 | 45.49 | 45.74 | 195,200 | -0.47(-1.02%) |
Jul 26, 2007 | 46.42 | 46.71 | 45.82 | 46.21 | 176,200 | -0.59(-1.26%) |
Jul 25, 2007 | 46.46 | 47.05 | 46.35 | 46.80 | 80,200 | +0.23(+0.49%) |
Jul 24, 2007 | 46.35 | 47.09 | 46.26 | 46.57 | 88,500 | -0.13(-0.28%) |
Jul 23, 2007 | 46.75 | 47.00 | 46.46 | 46.70 | 187,200 | +0.20(+0.43%) |
Jul 20, 2007 | 46.42 | 46.65 | 46.40 | 46.50 | 80,500 | -0.12(-0.26%) |
Jul 19, 2007 | 46.92 | 47.04 | 46.30 | 46.62 | 199,400 | +0.05(+0.11%) |
Jul 18, 2007 | 46.80 | 46.90 | 46.49 | 46.57 | 79,400 | -0.34(-0.72%) |
Jul 17, 2007 | 47.00 | 47.09 | 46.61 | 46.91 | 150,900 | -0.14(-0.30%) |
Jul 16, 2007 | 47.57 | 47.84 | 47.01 | 47.05 | 112,400 | -0.76(-1.59%) |
Jul 13, 2007 | 47.42 | 48.00 | 47.42 | 47.81 | 146,100 | +0.24(+0.50%) |
Jul 12, 2007 | 47.02 | 47.64 | 47.01 | 47.57 | 90,700 | +0.35(+0.74%) |
Jul 11, 2007 | 47.24 | 47.37 | 46.85 | 47.22 | 79,900 | +0.19(+0.40%) |
Jul 10, 2007 | 47.03 | 47.34 | 46.66 | 47.03 | 127,300 | +0.03(+0.06%) |
Jul 09, 2007 | 47.40 | 47.40 | 46.47 | 47.00 | 98,600 | -0.07(-0.15%) |
Jul 06, 2007 | 47.27 | 47.38 | 46.98 | 47.07 | 48,500 | +0.04(+0.09%) |
Jul 05, 2007 | 47.15 | 47.45 | 46.80 | 47.03 | 71,800 | -0.20(-0.42%) |
Jul 03, 2007 | 47.01 | 47.36 | 47.01 | 47.23 | 77,100 | +0.22(+0.47%) |
Jul 02, 2007 | 46.52 | 47.09 | 46.52 | 47.01 | 95,400 | +0.43(+0.92%) |
Jun 29, 2007 | 46.61 | 47.00 | 46.50 | 46.58 | 155,500 | -0.12(-0.26%) |
Jun 28, 2007 | 46.75 | 46.85 | 46.45 | 46.70 | 118,300 | +0.15(+0.32%) |
Jun 27, 2007 | 46.20 | 46.68 | 46.13 | 46.55 | 238,800 | +0.38(+0.82%) |
Jun 26, 2007 | 45.75 | 46.28 | 45.45 | 46.17 | 155,800 | +0.62(+1.36%) |
Jun 25, 2007 | 45.12 | 45.80 | 45.05 | 45.55 | 148,200 | +0.03(+0.07%) |
Jun 22, 2007 | 45.13 | 45.69 | 45.08 | 45.52 | 171,600 | +0.54(+1.20%) |
Jun 21, 2007 | 44.20 | 45.41 | 44.04 | 44.98 | 227,300 | +0.76(+1.72%) |
Jun 20, 2007 | 43.95 | 44.40 | 43.86 | 44.22 | 209,000 | +0.27(+0.61%) |
Jun 19, 2007 | 44.50 | 44.50 | 43.21 | 43.95 | 440,100 | -0.72(-1.61%) |
Jun 18, 2007 | 45.74 | 45.80 | 44.67 | 44.67 | 122,600 | -0.75(-1.65%) |
Jun 15, 2007 | 45.09 | 45.42 | 45.00 | 45.42 | 126,400 | +0.36(+0.80%) |
Jun 14, 2007 | 44.96 | 45.21 | 44.65 | 45.06 | 72,800 | -0.14(-0.31%) |
Jun 13, 2007 | 44.84 | 45.33 | 44.84 | 45.20 | 90,500 | +0.18(+0.40%) |
Jun 12, 2007 | 45.30 | 45.43 | 44.90 | 45.02 | 221,200 | -0.69(-1.51%) |
Jun 11, 2007 | 45.60 | 46.09 | 45.27 | 45.71 | 65,100 | -0.09(-0.20%) |
Jun 08, 2007 | 45.51 | 45.95 | 45.08 | 45.80 | 140,900 | -0.55(-1.19%) |
Jun 07, 2007 | 46.70 | 46.70 | 45.99 | 46.35 | 181,200 | -0.40(-0.86%) |
Jun 06, 2007 | 47.08 | 47.08 | 45.37 | 46.75 | 190,100 | -0.21(-0.45%) |
Jun 05, 2007 | 46.52 | 47.45 | 46.52 | 46.96 | 142,900 | +0.08(+0.17%) |
Jun 04, 2007 | 46.29 | 47.11 | 46.05 | 46.88 | 149,000 | +0.66(+1.43%) |
Jun 01, 2007 | 46.07 | 46.37 | 46.01 | 46.22 | 91,600 | -0.15(-0.32%) |
May 31, 2007 | 46.22 | 46.76 | 45.92 | 46.37 | 115,300 | +0.68(+1.49%) |
May 30, 2007 | 45.48 | 45.80 | 45.07 | 45.69 | 87,000 | +0.29(+0.64%) |
May 29, 2007 | 44.80 | 45.51 | 44.64 | 45.40 | 95,600 | +0.01(+0.02%) |
May 25, 2007 | 44.80 | 45.66 | 44.51 | 45.39 | 138,410 | +0.21(+0.46%) |
May 24, 2007 | 46.50 | 46.98 | 44.43 | 45.18 | 353,400 | -1.85(-3.93%) |
May 23, 2007 | 46.90 | 47.54 | 46.60 | 47.03 | 205,900 | -0.71(-1.49%) |
May 22, 2007 | 47.25 | 47.98 | 47.24 | 47.74 | 115,100 | +0.49(+1.04%) |
May 21, 2007 | 46.37 | 47.40 | 46.37 | 47.25 | 178,400 | +0.41(+0.88%) |
May 18, 2007 | 46.85 | 47.06 | 46.70 | 46.84 | 168,300 | -0.25(-0.53%) |
May 17, 2007 | 46.67 | 47.28 | 46.38 | 47.09 | 257,200 | +0.11(+0.23%) |
May 16, 2007 | 49.74 | 49.74 | 46.58 | 46.98 | 288,100 | -1.85(-3.79%) |
May 15, 2007 | 49.02 | 49.25 | 48.70 | 48.83 | 116,300 | -0.06(-0.12%) |
May 14, 2007 | 47.94 | 48.95 | 47.94 | 48.89 | 184,900 | +0.71(+1.47%) |
May 11, 2007 | 47.60 | 48.45 | 47.11 | 48.18 | 245,400 | +0.08(+0.17%) |
May 10, 2007 | 47.76 | 48.24 | 47.72 | 48.10 | 181,100 | +0.30(+0.63%) |
May 09, 2007 | 46.56 | 48.01 | 46.56 | 47.80 | 195,600 | +0.35(+0.74%) |
May 08, 2007 | 47.02 | 47.64 | 46.67 | 47.45 | 283,600 | +0.37(+0.79%) |
May 07, 2007 | 46.61 | 47.27 | 46.61 | 47.08 | 276,500 | -0.19(-0.40%) |
May 04, 2007 | 47.39 | 48.00 | 47.09 | 47.27 | 138,500 | -0.99(-2.05%) |
May 03, 2007 | 47.50 | 48.30 | 46.10 | 48.26 | 374,980 | +0.41(+0.86%) |
May 02, 2007 | 48.99 | 49.40 | 47.55 | 47.85 | 344,000 | -1.76(-3.55%) |
May 01, 2007 | 50.54 | 50.54 | 48.30 | 49.61 | 355,500 | -1.18(-2.32%) |
Apr 30, 2007 | 51.12 | 53.39 | 49.66 | 50.79 | 323,500 | -0.21(-0.41%) |
Apr 27, 2007 | 51.00 | 51.14 | 49.99 | 51.00 | 163,700 | +0.69(+1.37%) |
Apr 26, 2007 | 50.20 | 50.73 | 49.80 | 50.31 | 124,000 | +0.51(+1.02%) |
Apr 25, 2007 | 49.16 | 49.89 | 49.16 | 49.80 | 92,100 | +0.63(+1.28%) |
Apr 24, 2007 | 48.60 | 49.32 | 47.90 | 49.17 | 156,100 | +0.33(+0.68%) |
Apr 23, 2007 | 48.21 | 48.84 | 47.60 | 48.84 | 138,700 | +0.82(+1.71%) |
Apr 20, 2007 | 48.50 | 48.51 | 47.59 | 48.02 | 136,900 | +0.12(+0.25%) |
Apr 19, 2007 | 48.45 | 48.50 | 47.39 | 47.90 | 94,300 | -0.41(-0.85%) |
Apr 18, 2007 | 47.78 | 48.31 | 47.43 | 48.31 | 108,800 | +0.54(+1.13%) |
Apr 17, 2007 | 47.45 | 48.16 | 47.15 | 47.77 | 68,100 | +0.62(+1.31%) |
Apr 16, 2007 | 46.52 | 47.47 | 46.43 | 47.15 | 92,700 | +0.40(+0.86%) |
Apr 13, 2007 | 44.72 | 47.04 | 44.72 | 46.75 | 171,800 | +1.14(+2.50%) |
Apr 12, 2007 | 46.60 | 46.60 | 43.94 | 45.61 | 317,100 | -0.73(-1.58%) |
Apr 11, 2007 | 47.12 | 47.50 | 45.80 | 46.34 | 208,300 | -0.95(-2.01%) |
Apr 10, 2007 | 47.40 | 47.60 | 47.07 | 47.29 | 250,800 | -0.31(-0.65%) |
Apr 09, 2007 | 47.97 | 48.19 | 47.54 | 47.60 | 97,600 | +0.03(+0.06%) |
Apr 05, 2007 | 47.80 | 47.93 | 47.37 | 47.57 | 130,400 | +0.15(+0.32%) |
Apr 04, 2007 | 47.14 | 47.55 | 46.93 | 47.42 | 52,600 | +0.08(+0.17%) |
Apr 03, 2007 | 47.30 | 47.86 | 47.10 | 47.34 | 93,100 | +0.24(+0.51%) |
Apr 02, 2007 | 47.00 | 47.54 | 46.99 | 47.10 | 74,300 | +0.30(+0.64%) |
Mar 30, 2007 | 47.85 | 47.85 | 46.61 | 46.80 | 120,200 | -0.43(-0.91%) |
Mar 29, 2007 | 47.82 | 47.94 | 46.75 | 47.23 | 99,200 | -0.04(-0.08%) |
Mar 28, 2007 | 46.45 | 47.37 | 46.45 | 47.27 | 132,700 | +0.82(+1.77%) |
Mar 27, 2007 | 46.68 | 47.23 | 46.18 | 46.45 | 168,300 | -0.22(-0.47%) |
Mar 26, 2007 | 46.90 | 47.26 | 46.65 | 46.67 | 129,400 | +0.08(+0.17%) |
Mar 23, 2007 | 46.34 | 46.84 | 46.00 | 46.59 | 145,600 | -0.46(-0.98%) |
Mar 22, 2007 | 47.30 | 47.30 | 46.53 | 47.05 | 130,200 | +0.25(+0.53%) |
Mar 21, 2007 | 46.50 | 46.89 | 46.08 | 46.80 | 121,300 | +0.61(+1.32%) |
Mar 20, 2007 | 45.58 | 46.66 | 45.58 | 46.19 | 106,000 | +0.81(+1.78%) |
Mar 19, 2007 | 45.50 | 45.60 | 45.30 | 45.38 | 72,800 | +0.48(+1.07%) |
Mar 16, 2007 | 44.95 | 45.06 | 44.62 | 44.90 | 50,700 | +0.10(+0.22%) |
Mar 15, 2007 | 44.38 | 45.30 | 44.38 | 44.80 | 83,600 | +0.29(+0.65%) |
Mar 14, 2007 | 44.27 | 44.80 | 44.25 | 44.51 | 108,900 | +0.14(+0.32%) |
Mar 13, 2007 | 43.85 | 44.78 | 44.00 | 44.37 | 118,400 | +0.52(+1.19%) |
Mar 12, 2007 | 43.60 | 43.87 | 43.50 | 43.85 | 77,600 | +0.38(+0.87%) |
Mar 09, 2007 | 43.30 | 43.80 | 43.30 | 43.47 | 84,400 | +0.17(+0.39%) |
Mar 08, 2007 | 43.07 | 43.35 | 42.75 | 43.30 | 83,100 | +0.38(+0.89%) |
Mar 07, 2007 | 42.56 | 43.23 | 42.56 | 42.92 | 91,200 | +0.31(+0.73%) |
Mar 06, 2007 | 42.28 | 42.91 | 41.90 | 42.61 | 219,900 | +0.14(+0.33%) |
Mar 05, 2007 | 42.65 | 43.03 | 42.38 | 42.47 | 163,000 | -0.23(-0.54%) |
Mar 02, 2007 | 43.00 | 43.00 | 42.50 | 42.70 | 203,700 | -0.14(-0.33%) |
Mar 01, 2007 | 42.05 | 43.15 | 41.15 | 42.84 | 196,850 | +0.74(+1.76%) |
Feb 28, 2007 | 41.94 | 42.20 | 41.52 | 42.10 | 127,100 | +0.16(+0.38%) |
Feb 27, 2007 | 42.00 | 43.56 | 41.60 | 41.94 | 148,400 | -0.33(-0.78%) |
Feb 26, 2007 | 42.30 | 42.40 | 42.00 | 42.27 | 78,859 | +0.02(+0.05%) |
Feb 23, 2007 | 42.15 | 42.28 | 41.95 | 42.25 | 76,100 | +0.10(+0.24%) |
Feb 22, 2007 | 41.80 | 42.15 | 41.75 | 42.15 | 88,600 | -0.06(-0.14%) |
Feb 21, 2007 | 42.40 | 42.50 | 41.95 | 42.21 | 82,300 | +0.03(+0.07%) |
Feb 20, 2007 | 42.48 | 42.49 | 41.80 | 42.18 | 100,900 | +0.29(+0.69%) |
Feb 16, 2007 | 42.50 | 42.75 | 41.85 | 41.89 | 99,300 | -0.11(-0.26%) |
Feb 15, 2007 | 43.50 | 43.50 | 41.96 | 42.00 | 109,900 | +0.39(+0.94%) |
Feb 14, 2007 | 41.45 | 41.61 | 40.88 | 41.61 | 100,454 | +0.38(+0.92%) |
Feb 13, 2007 | 40.96 | 41.35 | 40.80 | 41.23 | 95,400 | +0.27(+0.66%) |
Feb 12, 2007 | 41.38 | 41.39 | 40.80 | 40.96 | 62,000 | -0.22(-0.53%) |
Feb 09, 2007 | 41.35 | 41.50 | 41.10 | 41.18 | 86,200 | -0.09(-0.22%) |
Feb 08, 2007 | 41.10 | 41.30 | 41.01 | 41.27 | 69,800 | +0.07(+0.17%) |
Feb 07, 2007 | 41.30 | 41.40 | 41.04 | 41.20 | 90,000 | -0.23(-0.56%) |
Feb 06, 2007 | 41.26 | 41.50 | 41.05 | 41.43 | 139,100 | +0.01(+0.02%) |
Feb 05, 2007 | 41.29 | 41.51 | 41.00 | 41.42 | 110,700 | +0.12(+0.29%) |
Feb 02, 2007 | 40.95 | 41.30 | 40.80 | 41.30 | 100,900 | +0.48(+1.18%) |
Feb 01, 2007 | 41.01 | 41.53 | 40.60 | 40.82 | 249,700 | -0.99(-2.37%) |
Jan 31, 2007 | 40.18 | 42.10 | 40.18 | 41.81 | 207,200 | +1.71(+4.26%) |
Jan 30, 2007 | 39.85 | 40.26 | 39.85 | 40.10 | 114,200 | +0.30(+0.75%) |
Jan 29, 2007 | 39.97 | 40.00 | 39.70 | 39.80 | 160,800 | -0.09(-0.23%) |
Jan 26, 2007 | 39.82 | 40.00 | 39.65 | 39.89 | 125,800 | -0.11(-0.27%) |
Jan 25, 2007 | 40.50 | 40.67 | 39.83 | 40.00 | 168,800 | -0.55(-1.36%) |
Jan 24, 2007 | 39.75 | 40.62 | 39.75 | 40.55 | 104,400 | +0.65(+1.63%) |
Jan 23, 2007 | 39.50 | 40.00 | 39.45 | 39.90 | 154,700 | +0.91(+2.33%) |
Jan 22, 2007 | 38.60 | 39.20 | 38.53 | 38.99 | 140,100 | +0.17(+0.44%) |
Jan 19, 2007 | 38.85 | 38.98 | 38.64 | 38.82 | 154,300 | -0.18(-0.46%) |
Jan 18, 2007 | 38.95 | 39.15 | 38.77 | 39.00 | 92,700 | +0.13(+0.33%) |
Jan 17, 2007 | 39.00 | 39.00 | 38.75 | 38.87 | 113,200 | +0.07(+0.18%) |
Jan 16, 2007 | 39.00 | 39.05 | 38.65 | 38.80 | 96,000 | -0.15(-0.39%) |
Jan 12, 2007 | 38.75 | 39.15 | 38.65 | 38.95 | 81,500 | +0.16(+0.41%) |
Jan 11, 2007 | 38.30 | 38.95 | 38.30 | 38.79 | 91,700 | +0.44(+1.15%) |
Jan 10, 2007 | 38.30 | 38.50 | 38.21 | 38.35 | 106,400 | +0.06(+0.16%) |
Jan 09, 2007 | 38.10 | 38.30 | 37.96 | 38.29 | 130,800 | +0.27(+0.71%) |
Jan 08, 2007 | 37.95 | 38.35 | 37.95 | 38.02 | 155,800 | +0.12(+0.32%) |
Jan 05, 2007 | 38.25 | 38.26 | 37.80 | 37.90 | 126,700 | -0.19(-0.50%) |
Jan 04, 2007 | 38.05 | 38.25 | 37.92 | 38.09 | 107,100 | -0.11(-0.29%) |
Jan 03, 2007 | 38.51 | 38.70 | 38.06 | 38.20 | 149,500 | -0.40(-1.04%) |
Dec 29, 2006 | 38.75 | 38.76 | 38.50 | 38.60 | 34,500 | -0.15(-0.39%) |
Dec 28, 2006 | 38.38 | 38.75 | 38.34 | 38.75 | 63,300 | +0.17(+0.44%) |
Dec 27, 2006 | 38.51 | 38.66 | 38.46 | 38.58 | 46,700 | +0.07(+0.18%) |
Dec 26, 2006 | 38.65 | 38.86 | 38.51 | 38.51 | 53,300 | -0.23(-0.59%) |
Dec 22, 2006 | 38.75 | 38.95 | 38.68 | 38.74 | 50,700 | +0.06(+0.16%) |
Dec 21, 2006 | 38.60 | 38.95 | 38.57 | 38.68 | 72,600 | +0.02(+0.05%) |
Dec 20, 2006 | 38.80 | 39.01 | 38.62 | 38.66 | 138,700 | -0.08(-0.21%) |
Dec 19, 2006 | 38.85 | 39.00 | 38.50 | 38.74 | 118,900 | -0.10(-0.26%) |
Dec 18, 2006 | 38.89 | 38.90 | 38.65 | 38.84 | 62,300 | -0.13(-0.33%) |
Dec 15, 2006 | 38.97 | 39.00 | 38.93 | 38.97 | 98,500 | +0.05(+0.13%) |
Dec 14, 2006 | 38.90 | 38.96 | 38.81 | 38.92 | 67,300 | -0.02(-0.05%) |
Dec 13, 2006 | 38.90 | 39.00 | 38.78 | 38.94 | 84,800 | -0.11(-0.28%) |
Dec 12, 2006 | 38.85 | 39.13 | 38.70 | 39.05 | 95,800 | +0.25(+0.64%) |
Dec 11, 2006 | 38.65 | 38.80 | 38.59 | 38.80 | 49,100 | +0.27(+0.70%) |
Dec 08, 2006 | 38.26 | 38.55 | 38.15 | 38.53 | 63,300 | +0.16(+0.42%) |
Dec 07, 2006 | 38.63 | 38.63 | 37.89 | 38.37 | 133,100 | -0.41(-1.06%) |
Dec 06, 2006 | 39.20 | 39.35 | 38.64 | 38.78 | 111,600 | -0.46(-1.17%) |
Dec 05, 2006 | 39.15 | 39.30 | 39.05 | 39.24 | 85,700 | +0.03(+0.08%) |
Dec 04, 2006 | 39.20 | 39.30 | 39.05 | 39.21 | 68,300 | +0.36(+0.93%) |