Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 41.54 | 42.04 | 40.49 | 40.85 | 729,174 | -0.19(-0.46%) |
Nov 29, 2007 | 40.57 | 41.33 | 40.31 | 41.04 | 860,090 | +0.21(+0.52%) |
Nov 28, 2007 | 39.91 | 40.95 | 39.91 | 40.83 | 1,102,531 | +1.30(+3.29%) |
Nov 27, 2007 | 38.99 | 39.78 | 38.10 | 39.53 | 2,047,481 | +0.19(+0.48%) |
Nov 26, 2007 | 39.83 | 40.64 | 39.26 | 39.34 | 562,335 | -0.59(-1.47%) |
Nov 23, 2007 | 39.89 | 40.17 | 39.47 | 39.93 | 259,150 | +0.20(+0.49%) |
Nov 21, 2007 | 39.90 | 40.27 | 39.15 | 39.73 | 898,301 | -0.52(-1.29%) |
Nov 20, 2007 | 39.39 | 40.28 | 39.15 | 40.25 | 1,286,298 | +0.86(+2.18%) |
Nov 19, 2007 | 40.15 | 40.15 | 39.25 | 39.39 | 805,136 | -0.97(-2.40%) |
Nov 16, 2007 | 41.57 | 42.09 | 39.99 | 40.36 | 1,584,617 | -0.99(-2.40%) |
Nov 15, 2007 | 42.47 | 42.47 | 40.93 | 41.35 | 1,143,234 | -1.07(-2.52%) |
Nov 14, 2007 | 44.24 | 44.66 | 42.35 | 42.42 | 741,584 | -1.50(-3.40%) |
Nov 13, 2007 | 43.01 | 44.08 | 42.48 | 43.92 | 833,015 | +1.28(+3.01%) |
Nov 12, 2007 | 41.54 | 43.15 | 41.54 | 42.64 | 1,124,630 | +0.94(+2.26%) |
Nov 09, 2007 | 42.47 | 43.00 | 41.57 | 41.69 | 829,732 | -1.44(-3.35%) |
Nov 08, 2007 | 44.14 | 44.14 | 42.07 | 43.14 | 1,605,541 | -0.80(-1.82%) |
Nov 07, 2007 | 44.79 | 45.41 | 43.75 | 43.94 | 901,856 | -1.76(-3.85%) |
Nov 06, 2007 | 46.46 | 46.46 | 45.36 | 45.69 | 1,244,508 | -0.31(-0.66%) |
Nov 05, 2007 | 46.85 | 46.85 | 45.65 | 46.00 | 1,496,690 | -0.84(-1.80%) |
Nov 02, 2007 | 45.58 | 46.85 | 44.72 | 46.84 | 1,406,016 | +1.80(+4.00%) |
Nov 01, 2007 | 44.73 | 46.15 | 42.28 | 45.04 | 2,144,104 | -1.00(-2.18%) |
Oct 31, 2007 | 45.38 | 46.18 | 44.79 | 46.04 | 1,456,281 | +0.71(+1.56%) |
Oct 30, 2007 | 47.78 | 47.90 | 45.32 | 45.34 | 1,168,815 | -1.10(-2.36%) |
Oct 29, 2007 | 45.62 | 47.10 | 45.56 | 46.43 | 1,146,449 | +1.19(+2.63%) |
Oct 26, 2007 | 46.03 | 46.24 | 44.71 | 45.24 | 1,252,630 | -0.14(-0.30%) |
Oct 25, 2007 | 48.60 | 48.68 | 44.97 | 45.38 | 2,342,210 | -3.39(-6.95%) |
Oct 24, 2007 | 49.09 | 49.70 | 48.34 | 48.77 | 885,352 | -0.86(-1.73%) |
Oct 23, 2007 | 49.29 | 50.24 | 48.37 | 49.63 | 1,390,124 | +0.23(+0.46%) |
Oct 22, 2007 | 49.19 | 49.76 | 48.40 | 49.40 | 986,707 | -0.09(-0.19%) |
Oct 19, 2007 | 51.12 | 51.20 | 49.42 | 49.49 | 810,601 | -1.63(-3.19%) |
Oct 18, 2007 | 51.10 | 51.55 | 50.51 | 51.12 | 609,187 | -0.13(-0.25%) |
Oct 17, 2007 | 52.07 | 52.44 | 50.70 | 51.25 | 483,465 | -0.15(-0.30%) |
Oct 16, 2007 | 51.57 | 51.95 | 50.77 | 51.40 | 890,414 | -0.57(-1.10%) |
Oct 15, 2007 | 52.86 | 52.86 | 51.62 | 51.97 | 422,252 | -0.70(-1.32%) |
Oct 12, 2007 | 52.54 | 52.86 | 52.45 | 52.67 | 507,610 | +0.39(+0.75%) |
Oct 11, 2007 | 52.97 | 53.90 | 51.75 | 52.28 | 726,433 | -0.27(-0.52%) |
Oct 10, 2007 | 52.67 | 52.88 | 52.28 | 52.55 | 500,181 | -0.20(-0.39%) |
Oct 09, 2007 | 52.66 | 52.85 | 52.35 | 52.75 | 778,582 | +0.17(+0.32%) |
Oct 08, 2007 | 53.05 | 53.09 | 52.27 | 52.58 | 490,528 | -0.55(-1.04%) |
Oct 05, 2007 | 52.80 | 53.71 | 52.37 | 53.14 | 699,712 | +0.91(+1.74%) |
Oct 04, 2007 | 52.54 | 52.67 | 51.88 | 52.23 | 646,974 | +0.04(+0.08%) |
Oct 03, 2007 | 52.35 | 52.69 | 51.82 | 52.18 | 674,167 | -0.25(-0.49%) |
Oct 02, 2007 | 53.44 | 53.44 | 52.34 | 52.44 | 982,233 | -0.19(-0.35%) |
Oct 01, 2007 | 52.67 | 53.99 | 52.48 | 52.63 | 1,095,477 | -0.02(-0.03%) |
Sep 28, 2007 | 50.92 | 52.77 | 50.92 | 52.64 | 1,278,646 | +1.72(+3.39%) |
Sep 27, 2007 | 49.25 | 50.93 | 48.91 | 50.92 | 754,921 | +1.82(+3.70%) |
Sep 26, 2007 | 48.52 | 49.36 | 48.44 | 49.10 | 859,925 | +0.68(+1.40%) |
Sep 25, 2007 | 48.76 | 48.76 | 47.57 | 48.42 | 709,011 | -0.32(-0.66%) |
Sep 24, 2007 | 47.69 | 48.96 | 47.54 | 48.74 | 806,599 | +1.27(+2.67%) |
Sep 21, 2007 | 48.04 | 48.17 | 47.33 | 47.48 | 565,749 | -0.34(-0.71%) |
Sep 20, 2007 | 48.06 | 48.28 | 47.70 | 47.82 | 662,513 | -0.24(-0.50%) |
Sep 19, 2007 | 48.23 | 49.36 | 47.88 | 48.06 | 931,497 | +0.02(+0.04%) |
Sep 18, 2007 | 46.41 | 48.57 | 46.41 | 48.04 | 838,618 | +1.63(+3.51%) |
Sep 17, 2007 | 47.02 | 47.02 | 46.17 | 46.41 | 739,147 | -0.61(-1.30%) |
Sep 14, 2007 | 46.88 | 47.14 | 46.52 | 47.02 | 438,614 | +0.14(+0.31%) |
Sep 13, 2007 | 47.06 | 47.48 | 46.52 | 46.88 | 445,560 | -0.17(-0.36%) |
Sep 12, 2007 | 47.27 | 47.57 | 46.98 | 47.04 | 521,370 | -0.31(-0.65%) |
Sep 11, 2007 | 47.07 | 47.40 | 46.92 | 47.35 | 601,771 | +0.28(+0.60%) |
Sep 10, 2007 | 48.52 | 48.68 | 46.72 | 47.07 | 709,247 | -1.33(-2.76%) |
Sep 07, 2007 | 48.99 | 49.06 | 47.89 | 48.40 | 443,323 | -1.29(-2.60%) |
Sep 06, 2007 | 50.23 | 50.46 | 49.30 | 49.70 | 653,566 | -0.54(-1.07%) |
Sep 05, 2007 | 48.85 | 50.24 | 48.23 | 50.23 | 1,611,668 | +1.30(+2.66%) |
Sep 04, 2007 | 49.51 | 49.56 | 48.64 | 48.93 | 518,427 | -0.25(-0.50%) |
Aug 31, 2007 | 48.47 | 49.48 | 48.28 | 49.18 | 682,878 | +1.22(+2.55%) |
Aug 30, 2007 | 47.27 | 48.52 | 46.72 | 47.95 | 670,282 | +0.68(+1.44%) |
Aug 29, 2007 | 46.08 | 47.35 | 45.93 | 47.27 | 459,686 | +1.46(+3.19%) |
Aug 28, 2007 | 46.82 | 47.00 | 45.53 | 45.81 | 721,960 | -1.23(-2.62%) |
Aug 27, 2007 | 47.27 | 47.40 | 46.59 | 47.04 | 452,387 | -0.30(-0.63%) |
Aug 24, 2007 | 46.09 | 47.34 | 46.01 | 47.34 | 404,594 | +1.09(+2.35%) |
Aug 23, 2007 | 47.07 | 47.21 | 45.67 | 46.25 | 750,801 | -0.82(-1.73%) |
Aug 22, 2007 | 46.08 | 47.28 | 46.02 | 47.07 | 645,679 | +1.13(+2.46%) |
Aug 21, 2007 | 45.99 | 46.12 | 45.22 | 45.94 | 639,676 | -0.05(-0.11%) |
Aug 20, 2007 | 46.70 | 47.33 | 45.33 | 45.99 | 710,071 | -0.37(-0.79%) |
Aug 17, 2007 | 45.87 | 46.82 | 44.60 | 46.36 | 920,314 | +1.90(+4.28%) |
Aug 16, 2007 | 46.08 | 46.20 | 43.04 | 44.45 | 1,498,424 | -2.12(-4.56%) |
Aug 15, 2007 | 48.62 | 49.02 | 46.38 | 46.58 | 1,117,373 | -2.01(-4.14%) |
Aug 14, 2007 | 49.28 | 49.61 | 48.38 | 48.59 | 990,356 | -0.93(-1.87%) |
Aug 13, 2007 | 48.47 | 49.88 | 48.25 | 49.52 | 1,049,685 | +1.58(+3.30%) |
Aug 10, 2007 | 47.50 | 48.27 | 46.93 | 47.94 | 1,113,253 | -0.46(-0.95%) |
Aug 09, 2007 | 50.35 | 50.48 | 46.92 | 48.40 | 2,019,206 | -2.21(-4.36%) |
Aug 08, 2007 | 50.05 | 51.56 | 49.36 | 50.60 | 1,796,720 | +0.93(+1.88%) |
Aug 07, 2007 | 48.74 | 50.23 | 48.06 | 49.67 | 1,171,287 | +0.66(+1.35%) |
Aug 06, 2007 | 49.36 | 49.36 | 47.55 | 49.01 | 1,067,578 | +0.20(+0.42%) |
Aug 03, 2007 | 49.19 | 50.63 | 48.75 | 48.80 | 1,207,427 | -1.83(-3.61%) |
Aug 02, 2007 | 51.38 | 52.08 | 50.09 | 50.63 | 1,589,537 | -0.31(-0.60%) |
Aug 01, 2007 | 49.44 | 51.67 | 49.08 | 50.94 | 2,937,378 | +2.30(+4.73%) |
Jul 31, 2007 | 50.64 | 51.67 | 48.34 | 48.63 | 1,537,859 | -1.58(-3.15%) |
Jul 30, 2007 | 48.85 | 50.43 | 48.42 | 50.21 | 1,109,839 | +1.39(+2.85%) |
Jul 27, 2007 | 48.85 | 50.09 | 47.57 | 48.82 | 1,491,361 | -0.46(-0.93%) |
Jul 26, 2007 | 48.62 | 49.55 | 48.12 | 49.28 | 1,762,111 | +0.59(+1.22%) |
Jul 25, 2007 | 50.12 | 50.40 | 48.42 | 48.68 | 1,064,047 | -1.21(-2.42%) |
Jul 24, 2007 | 50.53 | 50.89 | 49.58 | 49.89 | 953,809 | -1.18(-2.31%) |
Jul 23, 2007 | 51.50 | 51.93 | 50.88 | 51.07 | 1,185,154 | -0.24(-0.46%) |
Jul 20, 2007 | 52.91 | 53.01 | 51.17 | 51.31 | 1,358,223 | -1.81(-3.41%) |
Jul 19, 2007 | 53.09 | 53.60 | 53.09 | 53.12 | 692,637 | -0.02(-0.03%) |
Jul 18, 2007 | 53.75 | 54.03 | 52.41 | 53.14 | 1,458,635 | -0.65(-1.22%) |
Jul 17, 2007 | 54.03 | 55.00 | 53.66 | 53.79 | 1,006,248 | +0.06(+0.11%) |
Jul 16, 2007 | 54.91 | 55.22 | 52.82 | 53.73 | 1,830,505 | -1.56(-2.83%) |
Jul 13, 2007 | 55.22 | 55.38 | 55.03 | 55.29 | 741,501 | +0.12(+0.22%) |
Jul 12, 2007 | 54.72 | 55.39 | 54.66 | 55.17 | 648,034 | +0.81(+1.48%) |
Jul 11, 2007 | 54.59 | 54.79 | 53.49 | 54.37 | 899,713 | -0.37(-0.68%) |
Jul 10, 2007 | 55.64 | 55.66 | 54.57 | 54.74 | 633,092 | -1.12(-2.01%) |
Jul 09, 2007 | 55.44 | 55.92 | 55.40 | 55.86 | 364,923 | +0.62(+1.12%) |
Jul 06, 2007 | 55.07 | 55.40 | 54.89 | 55.24 | 534,201 | +0.35(+0.63%) |
Jul 05, 2007 | 55.38 | 55.62 | 54.81 | 54.89 | 867,459 | -0.37(-0.68%) |
Jul 03, 2007 | 54.47 | 55.30 | 54.37 | 55.27 | 491,352 | +0.82(+1.51%) |
Jul 02, 2007 | 54.17 | 54.44 | 53.49 | 54.44 | 1,140,799 | +0.99(+1.86%) |
Jun 29, 2007 | 54.37 | 54.62 | 52.98 | 53.45 | 1,189,180 | -0.52(-0.96%) |
Jun 28, 2007 | 53.47 | 54.16 | 53.18 | 53.97 | 1,232,383 | +0.51(+0.95%) |
Jun 27, 2007 | 52.17 | 53.50 | 51.67 | 53.46 | 694,532 | +1.00(+1.91%) |
Jun 26, 2007 | 52.62 | 53.14 | 52.33 | 52.46 | 808,365 | -0.16(-0.31%) |
Jun 25, 2007 | 53.12 | 53.60 | 52.12 | 52.62 | 1,048,037 | -0.55(-1.04%) |
Jun 22, 2007 | 53.87 | 54.10 | 53.12 | 53.17 | 640,735 | -0.82(-1.53%) |
Jun 21, 2007 | 53.23 | 54.24 | 53.01 | 53.99 | 516,781 | +0.43(+0.81%) |
Jun 20, 2007 | 54.49 | 54.75 | 53.30 | 53.56 | 1,115,254 | -0.91(-1.67%) |
Jun 19, 2007 | 54.27 | 54.76 | 54.20 | 54.47 | 955,629 | -0.01(-0.02%) |
Jun 18, 2007 | 54.61 | 54.87 | 54.14 | 54.48 | 748,800 | +0.01(+0.02%) |
Jun 15, 2007 | 54.04 | 54.58 | 53.86 | 54.47 | 1,102,423 | +0.99(+1.86%) |
Jun 14, 2007 | 53.47 | 53.85 | 53.27 | 53.48 | 1,009,308 | +0.18(+0.33%) |
Jun 13, 2007 | 53.01 | 53.44 | 52.84 | 53.30 | 745,268 | +0.42(+0.79%) |
Jun 12, 2007 | 53.01 | 53.75 | 52.81 | 52.88 | 1,118,079 | -0.24(-0.45%) |
Jun 11, 2007 | 52.29 | 53.27 | 51.97 | 53.12 | 930,552 | +0.81(+1.54%) |
Jun 08, 2007 | 51.99 | 52.32 | 51.03 | 52.31 | 938,913 | +0.20(+0.37%) |
Jun 07, 2007 | 53.32 | 53.32 | 51.79 | 52.12 | 1,167,638 | -0.47(-0.89%) |
Jun 06, 2007 | 52.92 | 53.17 | 52.33 | 52.58 | 926,906 | -0.34(-0.64%) |
Jun 05, 2007 | 53.52 | 53.73 | 52.69 | 52.92 | 1,341,389 | -1.05(-1.95%) |
Jun 04, 2007 | 52.07 | 54.00 | 52.05 | 53.98 | 1,381,295 | +1.90(+3.65%) |
Jun 01, 2007 | 52.46 | 53.26 | 51.71 | 52.07 | 1,254,631 | -0.33(-0.63%) |
May 31, 2007 | 53.25 | 52.97 | 51.92 | 52.41 | 1,650,717 | -0.71(-1.33%) |
May 30, 2007 | 51.99 | 53.12 | 51.82 | 53.11 | 707,363 | +0.74(+1.41%) |
May 29, 2007 | 52.92 | 53.09 | 52.22 | 52.37 | 915,723 | -0.37(-0.69%) |
May 25, 2007 | 52.54 | 53.27 | 52.40 | 52.74 | 1,060,868 | +0.41(+0.78%) |
May 24, 2007 | 52.47 | 52.75 | 52.12 | 52.33 | 1,119,462 | -0.09(-0.16%) |
May 23, 2007 | 52.41 | 52.61 | 52.07 | 52.41 | 673,837 | +0.01(+0.02%) |
May 22, 2007 | 52.08 | 52.52 | 51.82 | 52.41 | 470,280 | +0.25(+0.49%) |
May 21, 2007 | 50.98 | 52.21 | 50.98 | 52.15 | 1,084,712 | +1.17(+2.30%) |
May 18, 2007 | 50.99 | 51.10 | 50.24 | 50.98 | 875,464 | +0.25(+0.49%) |
May 17, 2007 | 50.88 | 50.99 | 50.49 | 50.73 | 547,249 | -0.32(-0.63%) |
May 16, 2007 | 50.71 | 51.39 | 50.63 | 51.05 | 918,781 | +0.44(+0.87%) |
May 15, 2007 | 51.09 | 51.48 | 50.51 | 50.61 | 560,099 | -0.63(-1.23%) |
May 14, 2007 | 51.69 | 51.90 | 50.75 | 51.24 | 1,798,250 | -0.37(-0.71%) |
May 11, 2007 | 50.37 | 52.16 | 50.37 | 51.61 | 1,205,779 | +1.48(+2.95%) |
May 10, 2007 | 50.23 | 50.36 | 49.37 | 50.13 | 638,734 | -0.12(-0.24%) |
May 09, 2007 | 49.74 | 50.48 | 49.74 | 50.25 | 667,104 | +0.20(+0.39%) |
May 08, 2007 | 50.32 | 50.32 | 49.29 | 50.05 | 597,415 | -0.25(-0.51%) |
May 07, 2007 | 50.12 | 50.36 | 49.61 | 50.31 | 1,469,819 | +0.52(+1.04%) |
May 04, 2007 | 47.51 | 50.69 | 47.60 | 49.79 | 1,907,206 | +2.28(+4.79%) |
May 03, 2007 | 47.83 | 48.98 | 46.51 | 47.51 | 2,989,604 | -2.17(-4.36%) |
May 02, 2007 | 48.17 | 49.86 | 48.04 | 49.68 | 1,412,987 | +1.52(+3.16%) |
May 01, 2007 | 47.47 | 48.21 | 47.04 | 48.16 | 767,870 | +0.64(+1.34%) |
Apr 30, 2007 | 48.10 | 48.24 | 47.51 | 47.52 | 712,660 | -0.64(-1.32%) |
Apr 27, 2007 | 48.08 | 48.34 | 47.72 | 48.16 | 691,825 | +0.00(+0.00%) |
Apr 26, 2007 | 48.19 | 48.56 | 47.90 | 48.16 | 745,739 | -0.19(-0.39%) |
Apr 25, 2007 | 48.77 | 48.94 | 48.31 | 48.34 | 616,250 | -0.28(-0.58%) |
Apr 24, 2007 | 48.91 | 49.70 | 48.44 | 48.62 | 1,369,759 | -0.19(-0.38%) |
Apr 23, 2007 | 48.51 | 48.99 | 48.38 | 48.81 | 1,028,732 | +0.35(+0.72%) |
Apr 20, 2007 | 48.74 | 49.01 | 48.11 | 48.46 | 853,686 | +0.14(+0.28%) |
Apr 19, 2007 | 46.66 | 48.68 | 46.50 | 48.33 | 1,709,844 | +1.67(+3.59%) |
Apr 18, 2007 | 46.50 | 46.79 | 46.11 | 46.65 | 536,850 | +0.15(+0.33%) |
Apr 17, 2007 | 45.98 | 46.60 | 45.98 | 46.50 | 778,229 | +0.65(+1.43%) |
Apr 16, 2007 | 45.29 | 45.86 | 45.05 | 45.85 | 550,173 | +0.77(+1.71%) |
Apr 13, 2007 | 44.95 | 45.23 | 44.71 | 45.07 | 933,969 | +0.16(+0.36%) |
Apr 12, 2007 | 44.97 | 45.12 | 44.49 | 44.91 | 851,685 | -0.01(-0.02%) |
Apr 11, 2007 | 44.96 | 45.10 | 44.45 | 44.92 | 499,710 | +0.04(+0.09%) |
Apr 10, 2007 | 45.34 | 45.68 | 44.73 | 44.88 | 590,470 | -0.46(-1.01%) |
Apr 09, 2007 | 45.46 | 45.61 | 45.10 | 45.34 | 454,624 | -0.02(-0.04%) |
Apr 05, 2007 | 44.96 | 45.65 | 44.86 | 45.35 | 619,781 | +0.61(+1.37%) |
Apr 04, 2007 | 45.07 | 45.19 | 44.70 | 44.74 | 570,458 | -0.45(-1.00%) |
Apr 03, 2007 | 44.90 | 45.53 | 44.90 | 45.19 | 422,840 | +0.51(+1.14%) |
Apr 02, 2007 | 45.04 | 45.15 | 44.31 | 44.68 | 550,754 | -0.34(-0.75%) |
Mar 30, 2007 | 44.90 | 45.41 | 44.70 | 45.02 | 549,281 | +0.15(+0.34%) |
Mar 29, 2007 | 44.56 | 44.95 | 44.30 | 44.87 | 647,184 | +0.48(+1.09%) |
Mar 28, 2007 | 44.62 | 44.62 | 44.19 | 44.39 | 486,290 | -0.29(-0.65%) |
Mar 27, 2007 | 45.04 | 45.04 | 44.60 | 44.67 | 484,053 | -0.37(-0.81%) |
Mar 26, 2007 | 45.86 | 45.86 | 44.60 | 45.04 | 589,057 | -0.68(-1.49%) |
Mar 23, 2007 | 45.46 | 45.87 | 45.14 | 45.72 | 893,828 | +0.39(+0.86%) |
Mar 22, 2007 | 45.02 | 45.45 | 44.69 | 45.33 | 805,362 | +0.60(+1.35%) |
Mar 21, 2007 | 44.34 | 44.77 | 44.00 | 44.73 | 913,486 | +0.43(+0.98%) |
Mar 20, 2007 | 43.58 | 44.29 | 43.41 | 44.29 | 785,292 | +0.71(+1.64%) |
Mar 19, 2007 | 42.98 | 43.89 | 42.98 | 43.58 | 485,113 | +0.59(+1.36%) |
Mar 16, 2007 | 42.98 | 43.15 | 42.48 | 42.99 | 657,804 | +0.11(+0.26%) |
Mar 15, 2007 | 42.40 | 43.00 | 42.36 | 42.88 | 687,234 | +0.53(+1.24%) |
Mar 14, 2007 | 42.58 | 43.00 | 41.90 | 42.36 | 808,482 | -0.28(-0.66%) |
Mar 13, 2007 | 43.85 | 43.69 | 42.49 | 42.64 | 730,789 | -1.21(-2.77%) |
Mar 12, 2007 | 44.17 | 44.34 | 43.61 | 43.85 | 401,298 | -0.31(-0.71%) |
Mar 09, 2007 | 44.65 | 44.66 | 43.96 | 44.17 | 660,276 | -0.13(-0.29%) |
Mar 08, 2007 | 44.28 | 44.99 | 44.17 | 44.29 | 867,341 | +0.51(+1.16%) |
Mar 07, 2007 | 43.24 | 44.05 | 42.97 | 43.78 | 770,460 | +0.42(+0.98%) |
Mar 06, 2007 | 43.45 | 43.68 | 42.90 | 43.36 | 1,006,836 | +0.25(+0.59%) |
Mar 05, 2007 | 43.20 | 43.75 | 42.62 | 43.10 | 868,165 | -0.71(-1.61%) |
Mar 02, 2007 | 44.98 | 44.98 | 43.79 | 43.81 | 847,800 | -1.23(-2.73%) |
Mar 01, 2007 | 45.05 | 45.44 | 43.72 | 45.04 | 1,050,262 | -0.54(-1.17%) |
Feb 28, 2007 | 45.44 | 45.87 | 44.71 | 45.58 | 1,077,349 | +0.22(+0.49%) |
Feb 27, 2007 | 46.54 | 46.56 | 44.25 | 45.35 | 999,773 | -1.95(-4.13%) |
Feb 26, 2007 | 47.95 | 48.66 | 46.90 | 47.31 | 945,425 | -0.85(-1.76%) |
Feb 23, 2007 | 47.58 | 48.16 | 47.27 | 48.16 | 1,061,810 | +1.12(+2.38%) |
Feb 22, 2007 | 47.92 | 47.95 | 46.79 | 47.04 | 618,840 | -0.88(-1.83%) |
Feb 21, 2007 | 47.49 | 47.98 | 46.97 | 47.91 | 710,306 | +0.31(+0.66%) |
Feb 20, 2007 | 47.65 | 47.66 | 46.53 | 47.60 | 729,965 | -0.17(-0.36%) |
Feb 16, 2007 | 47.74 | 48.93 | 47.63 | 47.77 | 1,841,217 | -0.15(-0.32%) |
Feb 15, 2007 | 46.75 | 48.06 | 46.36 | 47.92 | 2,032,743 | +1.17(+2.51%) |
Feb 14, 2007 | 45.51 | 46.75 | 45.42 | 46.75 | 1,581,461 | +1.25(+2.74%) |
Feb 13, 2007 | 45.16 | 45.53 | 44.97 | 45.50 | 822,475 | +0.31(+0.68%) |
Feb 12, 2007 | 44.86 | 45.22 | 44.61 | 45.19 | 738,577 | +0.32(+0.72%) |
Feb 09, 2007 | 45.52 | 45.75 | 44.62 | 44.87 | 673,931 | -0.51(-1.12%) |
Feb 08, 2007 | 45.67 | 45.67 | 45.22 | 45.38 | 587,174 | -0.37(-0.82%) |
Feb 07, 2007 | 45.66 | 45.77 | 45.24 | 45.75 | 756,569 | +0.39(+0.86%) |
Feb 06, 2007 | 44.60 | 45.60 | 44.52 | 45.36 | 1,426,145 | +0.20(+0.43%) |
Feb 05, 2007 | 45.02 | 45.49 | 44.73 | 45.17 | 1,478,647 | +0.01(+0.02%) |
Feb 02, 2007 | 44.70 | 45.35 | 43.15 | 45.16 | 2,136,923 | -0.31(-0.69%) |
Feb 01, 2007 | 44.81 | 46.29 | 44.68 | 45.47 | 1,306,898 | +0.62(+1.38%) |
Jan 31, 2007 | 44.39 | 44.88 | 44.03 | 44.85 | 824,845 | +0.32(+0.72%) |
Jan 30, 2007 | 44.15 | 44.59 | 44.06 | 44.53 | 689,352 | +0.32(+0.73%) |
Jan 29, 2007 | 43.54 | 44.34 | 43.54 | 44.21 | 792,355 | +0.67(+1.54%) |
Jan 26, 2007 | 43.20 | 43.60 | 42.77 | 43.54 | 597,297 | +0.35(+0.81%) |
Jan 25, 2007 | 43.09 | 43.24 | 42.70 | 43.19 | 629,670 | -0.01(-0.02%) |
Jan 24, 2007 | 43.03 | 43.21 | 43.00 | 43.20 | 346,089 | +0.30(+0.69%) |
Jan 23, 2007 | 42.26 | 43.13 | 42.20 | 42.90 | 432,729 | +0.71(+1.67%) |
Jan 22, 2007 | 43.11 | 43.11 | 42.02 | 42.19 | 352,563 | -0.90(-2.09%) |
Jan 19, 2007 | 42.76 | 43.18 | 42.63 | 43.09 | 443,205 | +0.34(+0.79%) |
Jan 18, 2007 | 42.67 | 43.05 | 42.43 | 42.76 | 529,021 | +0.31(+0.72%) |
Jan 17, 2007 | 42.14 | 42.62 | 42.09 | 42.45 | 483,582 | +0.09(+0.22%) |
Jan 16, 2007 | 42.47 | 42.72 | 42.13 | 42.36 | 601,888 | +0.09(+0.22%) |
Jan 12, 2007 | 41.88 | 42.52 | 41.74 | 42.26 | 878,289 | +0.38(+0.91%) |
Jan 11, 2007 | 40.75 | 41.91 | 40.67 | 41.88 | 921,256 | +1.21(+2.99%) |
Jan 10, 2007 | 40.15 | 40.75 | 40.03 | 40.67 | 729,965 | +0.40(+0.99%) |
Jan 09, 2007 | 40.09 | 40.42 | 40.00 | 40.27 | 699,358 | +0.25(+0.62%) |
Jan 08, 2007 | 40.29 | 40.61 | 39.86 | 40.02 | 772,108 | -0.13(-0.32%) |
Jan 05, 2007 | 40.89 | 40.89 | 40.11 | 40.15 | 651,094 | -0.79(-1.93%) |
Jan 04, 2007 | 41.31 | 41.61 | 40.73 | 40.94 | 639,793 | -0.37(-0.90%) |
Jan 03, 2007 | 41.54 | 42.34 | 40.55 | 41.31 | 1,191,299 | +0.18(+0.43%) |
Dec 29, 2006 | 41.02 | 41.29 | 40.96 | 41.13 | 572,577 | +0.14(+0.33%) |
Dec 28, 2006 | 41.42 | 41.50 | 40.95 | 41.00 | 579,758 | -0.42(-1.01%) |
Dec 27, 2006 | 40.78 | 41.45 | 40.76 | 41.41 | 1,130,204 | +0.77(+1.90%) |
Dec 26, 2006 | 40.66 | 40.78 | 40.50 | 40.64 | 353,976 | -0.02(-0.04%) |
Dec 22, 2006 | 40.62 | 40.86 | 40.37 | 40.66 | 1,126,202 | +0.16(+0.40%) |
Dec 21, 2006 | 40.99 | 41.04 | 40.16 | 40.50 | 775,522 | -0.40(-0.98%) |
Dec 20, 2006 | 40.69 | 41.19 | 40.56 | 40.89 | 815,310 | +0.17(+0.42%) |
Dec 19, 2006 | 41.01 | 41.01 | 40.20 | 40.72 | 752,920 | -0.35(-0.85%) |
Dec 18, 2006 | 41.17 | 41.34 | 40.97 | 41.07 | 561,511 | +0.11(+0.27%) |
Dec 15, 2006 | 41.63 | 41.63 | 40.96 | 40.96 | 826,729 | -0.46(-1.11%) |
Dec 14, 2006 | 41.57 | 41.88 | 41.30 | 41.42 | 650,388 | -0.02(-0.04%) |
Dec 13, 2006 | 41.63 | 42.04 | 41.22 | 41.44 | 576,344 | -0.08(-0.18%) |
Dec 12, 2006 | 42.34 | 42.52 | 41.29 | 41.51 | 918,666 | -0.94(-2.22%) |
Dec 11, 2006 | 42.98 | 42.98 | 42.20 | 42.46 | 729,965 | -0.25(-0.58%) |
Dec 08, 2006 | 42.84 | 43.49 | 42.61 | 42.70 | 780,230 | -0.08(-0.18%) |
Dec 07, 2006 | 43.58 | 43.82 | 42.57 | 42.78 | 1,023,081 | +0.48(+1.12%) |
Dec 06, 2006 | 42.09 | 42.81 | 42.02 | 42.30 | 881,467 | +0.21(+0.50%) |
Dec 05, 2006 | 41.64 | 42.16 | 41.48 | 42.09 | 825,434 | +0.55(+1.33%) |
Dec 04, 2006 | 41.08 | 41.58 | 40.78 | 41.54 | 409,421 | +0.54(+1.33%) |