Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 45.38 | 45.92 | 44.61 | 45.87 | 1,854,422 | +0.78(+1.73%) |
Oct 30, 2007 | 45.69 | 45.87 | 44.86 | 45.09 | 1,913,321 | -0.47(-1.04%) |
Oct 29, 2007 | 46.26 | 46.51 | 45.36 | 45.57 | 2,711,270 | -0.90(-1.94%) |
Oct 26, 2007 | 47.43 | 50.44 | 45.73 | 46.47 | 2,509,174 | +0.38(+0.82%) |
Oct 25, 2007 | 46.72 | 48.80 | 45.10 | 46.09 | 3,457,460 | -1.84(-3.83%) |
Oct 24, 2007 | 47.12 | 47.93 | 45.02 | 47.93 | 3,545,739 | +0.28(+0.60%) |
Oct 23, 2007 | 46.02 | 47.81 | 45.84 | 47.64 | 2,388,631 | +1.63(+3.55%) |
Oct 22, 2007 | 43.98 | 46.06 | 43.05 | 46.01 | 2,399,477 | +1.65(+3.71%) |
Oct 19, 2007 | 46.50 | 46.83 | 44.16 | 44.36 | 3,109,284 | -2.61(-5.57%) |
Oct 18, 2007 | 45.88 | 47.42 | 45.76 | 46.98 | 1,776,439 | +0.71(+1.53%) |
Oct 17, 2007 | 46.92 | 48.07 | 45.04 | 46.27 | 2,394,534 | -1.18(-2.49%) |
Oct 16, 2007 | 47.21 | 47.77 | 46.70 | 47.45 | 2,383,139 | +0.24(+0.51%) |
Oct 15, 2007 | 48.40 | 48.40 | 46.83 | 47.21 | 1,904,122 | -1.03(-2.13%) |
Oct 12, 2007 | 47.34 | 48.41 | 47.34 | 48.24 | 1,531,968 | +1.03(+2.18%) |
Oct 11, 2007 | 48.73 | 48.98 | 46.87 | 47.21 | 2,107,865 | -0.96(-2.00%) |
Oct 10, 2007 | 48.62 | 48.72 | 47.99 | 48.17 | 1,276,554 | -0.55(-1.14%) |
Oct 09, 2007 | 47.82 | 48.80 | 47.70 | 48.73 | 1,349,319 | +1.03(+2.15%) |
Oct 08, 2007 | 47.82 | 48.06 | 47.66 | 47.70 | 801,107 | -0.35(-0.73%) |
Oct 05, 2007 | 47.85 | 48.09 | 47.69 | 48.05 | 1,635,576 | +0.68(+1.45%) |
Oct 04, 2007 | 46.69 | 47.39 | 46.69 | 47.37 | 1,583,130 | +0.75(+1.61%) |
Oct 03, 2007 | 46.53 | 46.82 | 46.38 | 46.62 | 1,566,517 | -0.31(-0.67%) |
Oct 02, 2007 | 46.84 | 47.02 | 46.37 | 46.93 | 2,047,182 | +0.23(+0.50%) |
Oct 01, 2007 | 46.07 | 46.70 | 45.89 | 46.70 | 1,859,776 | +0.73(+1.58%) |
Sep 28, 2007 | 45.91 | 46.02 | 45.45 | 45.97 | 1,654,248 | +0.12(+0.25%) |
Sep 27, 2007 | 44.85 | 45.96 | 44.78 | 45.85 | 2,128,185 | +1.01(+2.24%) |
Sep 26, 2007 | 44.50 | 45.14 | 44.39 | 44.85 | 1,584,777 | +0.60(+1.35%) |
Sep 25, 2007 | 44.55 | 44.74 | 44.10 | 44.25 | 1,669,213 | -0.58(-1.28%) |
Sep 24, 2007 | 44.35 | 45.32 | 44.34 | 44.82 | 2,109,376 | +0.23(+0.51%) |
Sep 21, 2007 | 44.91 | 45.16 | 44.53 | 44.60 | 2,002,287 | -0.07(-0.16%) |
Sep 20, 2007 | 45.02 | 45.15 | 44.60 | 44.67 | 1,992,676 | -0.35(-0.78%) |
Sep 19, 2007 | 45.20 | 45.33 | 44.32 | 45.02 | 2,983,798 | +0.39(+0.88%) |
Sep 18, 2007 | 42.99 | 45.03 | 43.01 | 44.63 | 2,849,195 | +1.64(+3.81%) |
Sep 17, 2007 | 42.62 | 43.27 | 42.27 | 42.99 | 1,307,307 | +0.04(+0.10%) |
Sep 14, 2007 | 43.36 | 43.12 | 42.59 | 42.94 | 1,613,472 | -0.42(-0.96%) |
Sep 13, 2007 | 43.51 | 43.88 | 43.09 | 43.36 | 2,091,528 | +0.23(+0.54%) |
Sep 12, 2007 | 42.79 | 43.50 | 42.29 | 43.13 | 1,334,492 | +0.15(+0.34%) |
Sep 11, 2007 | 42.04 | 43.37 | 42.33 | 42.98 | 1,634,340 | +0.94(+2.23%) |
Sep 10, 2007 | 43.17 | 43.37 | 41.81 | 42.04 | 2,595,806 | -0.85(-1.99%) |
Sep 07, 2007 | 43.70 | 43.73 | 42.69 | 42.89 | 2,075,464 | -1.46(-3.30%) |
Sep 06, 2007 | 43.82 | 44.53 | 43.20 | 44.36 | 1,886,960 | +0.42(+0.96%) |
Sep 05, 2007 | 44.32 | 44.91 | 43.15 | 43.94 | 1,755,708 | -1.06(-2.36%) |
Sep 04, 2007 | 44.26 | 45.44 | 43.88 | 45.00 | 1,973,730 | +0.56(+1.26%) |
Aug 31, 2007 | 44.42 | 46.35 | 43.62 | 44.44 | 2,312,570 | +0.68(+1.55%) |
Aug 30, 2007 | 44.49 | 44.59 | 42.29 | 43.76 | 1,495,537 | -0.73(-1.64%) |
Aug 29, 2007 | 43.16 | 44.49 | 42.57 | 44.49 | 1,907,829 | +1.65(+3.86%) |
Aug 28, 2007 | 44.29 | 44.61 | 42.81 | 42.84 | 1,914,007 | -1.81(-4.06%) |
Aug 27, 2007 | 44.94 | 45.03 | 44.42 | 44.65 | 1,198,353 | -0.46(-1.02%) |
Aug 24, 2007 | 44.28 | 45.16 | 43.80 | 45.11 | 1,931,581 | +0.72(+1.62%) |
Aug 23, 2007 | 44.82 | 45.16 | 43.67 | 44.39 | 1,669,899 | -0.44(-0.97%) |
Aug 22, 2007 | 43.30 | 45.12 | 43.18 | 44.82 | 2,318,885 | +2.01(+4.70%) |
Aug 21, 2007 | 42.06 | 43.45 | 41.71 | 42.81 | 2,085,624 | +0.42(+1.00%) |
Aug 20, 2007 | 42.78 | 42.86 | 41.39 | 42.39 | 1,897,806 | -0.17(-0.41%) |
Aug 17, 2007 | 45.70 | 49.53 | 40.41 | 42.57 | 4,131,845 | +2.19(+5.41%) |
Aug 16, 2007 | 39.75 | 40.94 | 37.37 | 40.38 | 5,104,020 | +0.41(+1.02%) |
Aug 15, 2007 | 39.65 | 41.27 | 38.81 | 39.97 | 2,959,144 | -0.23(-0.58%) |
Aug 14, 2007 | 42.12 | 42.64 | 40.21 | 40.21 | 2,379,569 | -1.71(-4.08%) |
Aug 13, 2007 | 43.78 | 44.82 | 41.84 | 41.92 | 2,841,287 | -0.81(-1.89%) |
Aug 10, 2007 | 41.91 | 43.77 | 39.40 | 42.73 | 5,642,347 | +0.90(+2.14%) |
Aug 09, 2007 | 44.04 | 44.66 | 41.83 | 41.83 | 5,598,002 | -2.21(-5.01%) |
Aug 08, 2007 | 42.67 | 45.95 | 42.41 | 44.04 | 4,862,109 | +1.27(+2.98%) |
Aug 07, 2007 | 41.30 | 43.36 | 40.61 | 42.76 | 4,127,589 | +0.79(+1.89%) |
Aug 06, 2007 | 39.49 | 41.97 | 39.00 | 41.97 | 3,693,055 | +1.39(+3.43%) |
Aug 03, 2007 | 40.99 | 42.61 | 40.53 | 40.58 | 4,722,413 | -2.03(-4.77%) |
Aug 02, 2007 | 42.97 | 44.61 | 42.35 | 42.61 | 2,619,421 | -0.20(-0.46%) |
Aug 01, 2007 | 43.69 | 44.11 | 41.58 | 42.81 | 3,964,041 | -1.09(-2.49%) |
Jul 31, 2007 | 44.71 | 45.49 | 43.73 | 43.90 | 4,201,178 | -0.34(-0.76%) |
Jul 30, 2007 | 42.08 | 44.54 | 41.70 | 44.23 | 3,260,581 | +2.16(+5.14%) |
Jul 27, 2007 | 43.98 | 44.06 | 41.95 | 42.07 | 4,222,322 | -1.84(-4.18%) |
Jul 26, 2007 | 45.52 | 45.52 | 43.22 | 43.91 | 3,852,496 | -0.79(-1.76%) |
Jul 25, 2007 | 45.65 | 45.87 | 43.56 | 44.69 | 3,353,876 | -0.34(-0.74%) |
Jul 24, 2007 | 46.19 | 46.51 | 44.63 | 45.03 | 2,159,727 | -1.57(-3.38%) |
Jul 23, 2007 | 46.21 | 47.67 | 46.21 | 46.60 | 1,872,545 | +0.57(+1.23%) |
Jul 20, 2007 | 48.32 | 48.32 | 45.84 | 46.03 | 3,484,259 | -2.29(-4.75%) |
Jul 19, 2007 | 48.01 | 48.44 | 47.77 | 48.33 | 1,148,171 | +0.65(+1.36%) |
Jul 18, 2007 | 47.85 | 48.33 | 46.83 | 47.68 | 1,722,757 | -0.65(-1.34%) |
Jul 17, 2007 | 48.07 | 48.74 | 47.72 | 48.33 | 1,465,332 | +0.63(+1.31%) |
Jul 16, 2007 | 47.75 | 48.18 | 47.31 | 47.70 | 1,220,390 | -0.43(-0.89%) |
Jul 13, 2007 | 47.89 | 48.25 | 47.53 | 48.13 | 957,072 | +0.06(+0.12%) |
Jul 12, 2007 | 47.16 | 48.07 | 46.76 | 48.07 | 1,238,112 | +1.31(+2.80%) |
Jul 11, 2007 | 46.11 | 46.94 | 45.87 | 46.76 | 1,267,218 | +0.66(+1.42%) |
Jul 10, 2007 | 47.41 | 47.41 | 45.75 | 46.11 | 1,746,784 | -1.51(-3.17%) |
Jul 09, 2007 | 47.90 | 48.12 | 47.56 | 47.61 | 1,078,714 | -0.22(-0.46%) |
Jul 06, 2007 | 47.59 | 47.85 | 47.24 | 47.83 | 750,171 | +0.32(+0.67%) |
Jul 05, 2007 | 47.95 | 48.19 | 47.23 | 47.51 | 844,629 | -0.36(-0.76%) |
Jul 03, 2007 | 47.88 | 48.47 | 47.70 | 47.88 | 847,375 | +0.44(+0.92%) |
Jul 02, 2007 | 46.91 | 48.19 | 46.65 | 47.44 | 1,490,045 | +1.14(+2.45%) |
Jun 29, 2007 | 47.16 | 47.67 | 45.78 | 46.30 | 1,450,367 | -0.67(-1.43%) |
Jun 28, 2007 | 46.56 | 47.59 | 46.27 | 46.97 | 1,732,051 | +0.21(+0.45%) |
Jun 27, 2007 | 45.74 | 46.78 | 45.33 | 46.76 | 1,840,555 | +0.54(+1.17%) |
Jun 26, 2007 | 47.06 | 46.91 | 46.19 | 46.22 | 1,950,253 | -0.25(-0.53%) |
Jun 25, 2007 | 47.04 | 47.77 | 46.39 | 46.47 | 1,405,472 | -0.44(-0.93%) |
Jun 22, 2007 | 48.15 | 48.31 | 46.84 | 46.91 | 1,969,748 | -1.51(-3.11%) |
Jun 21, 2007 | 47.62 | 48.59 | 46.79 | 48.41 | 1,679,235 | +0.79(+1.67%) |
Jun 20, 2007 | 49.09 | 49.13 | 47.59 | 47.62 | 1,185,666 | -1.14(-2.35%) |
Jun 19, 2007 | 48.36 | 48.91 | 48.29 | 48.76 | 1,818,314 | +0.48(+1.00%) |
Jun 18, 2007 | 48.12 | 48.57 | 47.72 | 48.28 | 1,050,020 | +0.16(+0.33%) |
Jun 15, 2007 | 47.99 | 48.23 | 47.73 | 48.12 | 2,138,757 | +0.79(+1.68%) |
Jun 14, 2007 | 47.13 | 47.43 | 47.08 | 47.33 | 1,299,482 | +0.18(+0.39%) |
Jun 13, 2007 | 46.02 | 47.15 | 45.92 | 47.15 | 1,086,814 | +1.43(+3.14%) |
Jun 12, 2007 | 46.38 | 46.81 | 45.67 | 45.71 | 1,321,998 | -0.84(-1.81%) |
Jun 11, 2007 | 46.27 | 46.83 | 45.96 | 46.56 | 939,087 | +0.34(+0.72%) |
Jun 08, 2007 | 45.57 | 46.40 | 45.60 | 46.22 | 2,094,851 | +0.02(+0.05%) |
Jun 07, 2007 | 46.41 | 46.82 | 46.00 | 46.20 | 1,916,797 | -0.20(-0.44%) |
Jun 06, 2007 | 46.25 | 46.55 | 46.03 | 46.40 | 1,497,459 | -0.25(-0.53%) |
Jun 05, 2007 | 47.20 | 46.96 | 46.54 | 46.65 | 1,375,405 | -0.55(-1.16%) |
Jun 04, 2007 | 46.21 | 47.28 | 45.99 | 47.20 | 2,278,521 | +1.09(+2.37%) |
Jun 01, 2007 | 45.78 | 46.16 | 45.60 | 46.11 | 1,705,733 | +0.33(+0.72%) |
May 31, 2007 | 45.16 | 45.89 | 44.96 | 45.78 | 3,458,923 | +0.80(+1.78%) |
May 30, 2007 | 44.92 | 45.06 | 44.59 | 44.98 | 1,311,289 | -0.05(-0.11%) |
May 29, 2007 | 44.77 | 45.18 | 44.66 | 45.03 | 1,398,690 | +0.27(+0.60%) |
May 25, 2007 | 44.72 | 45.01 | 44.63 | 44.76 | 910,063 | +0.29(+0.66%) |
May 24, 2007 | 44.61 | 45.26 | 44.24 | 44.47 | 1,571,048 | -0.35(-0.78%) |
May 23, 2007 | 45.16 | 45.57 | 44.74 | 44.82 | 1,047,548 | -0.12(-0.28%) |
May 22, 2007 | 45.29 | 45.46 | 44.82 | 44.94 | 861,928 | -0.35(-0.77%) |
May 21, 2007 | 44.94 | 45.49 | 44.84 | 45.29 | 1,832,318 | +0.54(+1.20%) |
May 18, 2007 | 44.79 | 45.02 | 44.63 | 44.75 | 1,024,208 | +0.05(+0.11%) |
May 17, 2007 | 44.45 | 44.89 | 44.45 | 44.70 | 930,986 | -0.19(-0.42%) |
May 16, 2007 | 44.59 | 44.89 | 44.47 | 44.89 | 1,482,494 | +0.42(+0.93%) |
May 15, 2007 | 43.99 | 44.97 | 43.95 | 44.47 | 2,048,967 | +0.56(+1.28%) |
May 14, 2007 | 44.43 | 44.76 | 43.70 | 43.91 | 1,194,452 | -0.53(-1.20%) |
May 11, 2007 | 43.70 | 44.45 | 43.70 | 44.45 | 907,793 | +0.93(+2.13%) |
May 10, 2007 | 44.26 | 44.53 | 43.52 | 43.52 | 1,102,328 | -0.86(-1.94%) |
May 09, 2007 | 45.65 | 45.65 | 43.80 | 44.38 | 807,559 | +0.13(+0.30%) |
May 08, 2007 | 44.58 | 44.58 | 43.97 | 44.25 | 825,819 | -0.37(-0.83%) |
May 07, 2007 | 44.91 | 45.00 | 44.49 | 44.62 | 656,537 | -0.05(-0.11%) |
May 04, 2007 | 44.28 | 44.76 | 44.14 | 44.67 | 991,395 | +0.55(+1.25%) |
May 03, 2007 | 43.92 | 44.36 | 43.80 | 44.12 | 938,043 | +0.17(+0.40%) |
May 02, 2007 | 43.30 | 44.12 | 43.30 | 43.94 | 1,008,282 | +0.48(+1.11%) |
May 01, 2007 | 43.68 | 43.77 | 42.86 | 43.46 | 1,455,035 | +0.15(+0.34%) |
Apr 30, 2007 | 44.09 | 44.09 | 43.32 | 43.32 | 1,630,447 | -0.76(-1.73%) |
Apr 27, 2007 | 44.36 | 44.42 | 43.99 | 44.08 | 1,262,138 | -0.56(-1.26%) |
Apr 26, 2007 | 44.56 | 44.79 | 44.12 | 44.64 | 1,861,296 | +0.07(+0.15%) |
Apr 25, 2007 | 44.61 | 44.93 | 44.07 | 44.58 | 2,019,923 | +0.98(+2.26%) |
Apr 24, 2007 | 44.09 | 44.32 | 43.50 | 43.59 | 1,603,861 | -0.52(-1.19%) |
Apr 23, 2007 | 44.24 | 44.47 | 43.85 | 44.12 | 911,628 | -0.23(-0.53%) |
Apr 20, 2007 | 43.53 | 44.61 | 43.45 | 44.35 | 1,768,888 | +0.83(+1.91%) |
Apr 19, 2007 | 43.42 | 45.14 | 43.41 | 43.52 | 1,441,169 | -0.53(-1.21%) |
Apr 18, 2007 | 43.44 | 44.59 | 43.44 | 44.05 | 2,051,987 | +0.62(+1.43%) |
Apr 17, 2007 | 44.10 | 44.26 | 43.27 | 43.43 | 2,061,504 | -0.62(-1.41%) |
Apr 16, 2007 | 43.05 | 44.06 | 42.59 | 44.05 | 1,712,893 | +0.50(+1.14%) |
Apr 13, 2007 | 43.18 | 43.62 | 43.01 | 43.56 | 860,649 | +0.35(+0.81%) |
Apr 12, 2007 | 43.48 | 43.52 | 42.98 | 43.21 | 878,815 | -0.19(-0.44%) |
Apr 11, 2007 | 43.48 | 43.81 | 43.21 | 43.40 | 1,344,102 | -0.19(-0.43%) |
Apr 10, 2007 | 43.61 | 43.74 | 43.37 | 43.59 | 1,569,964 | -0.06(-0.13%) |
Apr 09, 2007 | 42.75 | 43.70 | 42.73 | 43.64 | 1,341,219 | +0.28(+0.64%) |
Apr 05, 2007 | 43.18 | 43.70 | 42.92 | 43.37 | 1,359,342 | +0.18(+0.42%) |
Apr 04, 2007 | 42.39 | 43.25 | 42.10 | 43.18 | 1,592,466 | +0.94(+2.22%) |
Apr 03, 2007 | 42.43 | 42.80 | 42.17 | 42.25 | 1,862,659 | -0.07(-0.15%) |
Apr 02, 2007 | 41.69 | 42.43 | 41.49 | 42.31 | 1,732,358 | +0.69(+1.66%) |
Mar 30, 2007 | 41.82 | 42.17 | 41.03 | 41.62 | 1,113,175 | -0.12(-0.28%) |
Mar 29, 2007 | 41.80 | 41.95 | 41.16 | 41.74 | 985,795 | +0.49(+1.18%) |
Mar 28, 2007 | 41.40 | 42.03 | 40.82 | 41.25 | 1,856,481 | -0.65(-1.55%) |
Mar 27, 2007 | 41.59 | 42.00 | 41.55 | 41.90 | 1,300,717 | -0.01(-0.02%) |
Mar 26, 2007 | 42.43 | 42.47 | 41.50 | 41.90 | 1,444,795 | -0.64(-1.51%) |
Mar 23, 2007 | 42.64 | 42.74 | 42.27 | 42.54 | 870,303 | +0.00(+0.00%) |
Mar 22, 2007 | 43.13 | 43.27 | 42.48 | 42.54 | 713,102 | -0.62(-1.43%) |
Mar 21, 2007 | 42.00 | 43.27 | 41.78 | 43.16 | 1,267,584 | +1.17(+2.77%) |
Mar 20, 2007 | 41.80 | 42.11 | 41.66 | 42.00 | 1,232,483 | +0.10(+0.24%) |
Mar 19, 2007 | 40.79 | 41.96 | 40.79 | 41.90 | 2,897,852 | +1.73(+4.30%) |
Mar 16, 2007 | 40.64 | 41.31 | 40.04 | 40.17 | 3,129,834 | -0.26(-0.65%) |
Mar 15, 2007 | 40.69 | 41.04 | 40.20 | 40.43 | 1,692,053 | +0.33(+0.82%) |
Mar 14, 2007 | 39.72 | 40.20 | 38.61 | 40.10 | 4,748,338 | +0.38(+0.95%) |
Mar 13, 2007 | 42.43 | 42.23 | 39.68 | 39.73 | 3,520,877 | -2.71(-6.39%) |
Mar 12, 2007 | 42.36 | 42.73 | 42.22 | 42.43 | 1,213,441 | -0.09(-0.22%) |
Mar 09, 2007 | 42.76 | 42.97 | 42.11 | 42.53 | 1,143,242 | +0.12(+0.27%) |
Mar 08, 2007 | 42.25 | 42.84 | 42.17 | 42.41 | 983,721 | +0.58(+1.39%) |
Mar 07, 2007 | 41.95 | 42.50 | 41.83 | 41.83 | 1,473,021 | -0.34(-0.81%) |
Mar 06, 2007 | 41.20 | 42.24 | 40.88 | 42.17 | 1,886,686 | +1.46(+3.60%) |
Mar 05, 2007 | 41.42 | 41.54 | 40.71 | 40.71 | 2,116,927 | -0.93(-2.22%) |
Mar 02, 2007 | 42.32 | 42.51 | 41.63 | 41.63 | 1,663,584 | -0.68(-1.62%) |
Mar 01, 2007 | 42.25 | 42.74 | 41.33 | 42.32 | 2,062,057 | -0.25(-0.60%) |
Feb 28, 2007 | 42.33 | 43.00 | 42.24 | 42.57 | 2,402,909 | +0.23(+0.55%) |
Feb 27, 2007 | 44.68 | 44.68 | 41.33 | 42.34 | 4,418,239 | -2.34(-5.23%) |
Feb 26, 2007 | 45.70 | 46.96 | 44.50 | 44.68 | 1,497,906 | -0.94(-2.06%) |
Feb 23, 2007 | 45.85 | 45.85 | 45.20 | 45.62 | 936,341 | -0.21(-0.46%) |
Feb 22, 2007 | 45.70 | 45.91 | 45.60 | 45.83 | 1,055,237 | +0.13(+0.29%) |
Feb 21, 2007 | 45.70 | 45.95 | 45.36 | 45.70 | 1,625,828 | -0.09(-0.21%) |
Feb 20, 2007 | 45.42 | 45.85 | 44.76 | 45.79 | 1,299,619 | +0.37(+0.82%) |
Feb 16, 2007 | 45.12 | 45.57 | 45.05 | 45.42 | 1,187,313 | +0.09(+0.19%) |
Feb 15, 2007 | 45.42 | 45.63 | 45.15 | 45.33 | 1,251,704 | -0.23(-0.51%) |
Feb 14, 2007 | 44.56 | 45.94 | 44.55 | 45.57 | 2,063,524 | +1.05(+2.36%) |
Feb 13, 2007 | 43.96 | 44.82 | 43.91 | 44.52 | 1,810,073 | +0.63(+1.44%) |
Feb 12, 2007 | 43.78 | 44.01 | 43.51 | 43.88 | 1,219,874 | +0.11(+0.25%) |
Feb 09, 2007 | 44.52 | 44.96 | 43.32 | 43.77 | 1,776,165 | -0.90(-2.01%) |
Feb 08, 2007 | 44.78 | 44.98 | 44.47 | 44.67 | 1,616,080 | -0.03(-0.07%) |
Feb 07, 2007 | 44.77 | 45.01 | 44.39 | 44.70 | 1,443,914 | +0.12(+0.26%) |
Feb 06, 2007 | 43.88 | 44.65 | 43.80 | 44.58 | 1,933,228 | +0.89(+2.03%) |
Feb 05, 2007 | 43.53 | 43.77 | 43.35 | 43.69 | 1,636,263 | +0.17(+0.38%) |
Feb 02, 2007 | 43.16 | 43.59 | 43.11 | 43.53 | 1,575,991 | +0.52(+1.22%) |
Feb 01, 2007 | 42.94 | 43.18 | 42.63 | 43.00 | 1,360,028 | +0.06(+0.14%) |
Jan 31, 2007 | 42.44 | 43.15 | 42.25 | 42.94 | 1,324,057 | +0.17(+0.39%) |
Jan 30, 2007 | 41.81 | 42.80 | 41.75 | 42.78 | 1,455,722 | +0.87(+2.09%) |
Jan 29, 2007 | 42.73 | 42.76 | 41.88 | 41.90 | 2,075,601 | -0.69(-1.62%) |
Jan 26, 2007 | 42.57 | 43.23 | 41.48 | 42.59 | 3,627,154 | +0.75(+1.79%) |
Jan 25, 2007 | 42.88 | 42.88 | 41.82 | 41.84 | 1,459,703 | -1.03(-2.40%) |
Jan 24, 2007 | 41.95 | 42.93 | 41.55 | 42.87 | 1,565,145 | +0.92(+2.19%) |
Jan 23, 2007 | 41.47 | 42.06 | 41.08 | 41.95 | 1,699,006 | +0.50(+1.21%) |
Jan 22, 2007 | 41.86 | 42.15 | 41.37 | 41.45 | 1,767,790 | -0.50(-1.20%) |
Jan 19, 2007 | 42.22 | 42.22 | 41.68 | 41.95 | 1,519,289 | -0.04(-0.09%) |
Jan 18, 2007 | 42.42 | 42.54 | 41.91 | 41.99 | 1,399,294 | -0.28(-0.67%) |
Jan 17, 2007 | 42.29 | 42.46 | 42.09 | 42.27 | 1,533,567 | -0.02(-0.05%) |
Jan 16, 2007 | 42.39 | 42.61 | 41.88 | 42.30 | 1,883,528 | +0.07(+0.16%) |
Jan 12, 2007 | 41.92 | 42.38 | 41.91 | 42.23 | 1,697,084 | +0.12(+0.29%) |
Jan 11, 2007 | 41.31 | 42.19 | 41.15 | 42.11 | 1,577,776 | +0.76(+1.85%) |
Jan 10, 2007 | 41.18 | 41.42 | 40.88 | 41.34 | 1,438,560 | +0.17(+0.41%) |
Jan 09, 2007 | 41.05 | 41.31 | 40.85 | 41.17 | 1,594,251 | +0.25(+0.61%) |
Jan 08, 2007 | 40.43 | 41.01 | 40.26 | 40.93 | 1,685,414 | +0.50(+1.24%) |
Jan 05, 2007 | 40.39 | 40.54 | 40.07 | 40.42 | 1,434,853 | -0.06(-0.14%) |
Jan 04, 2007 | 40.31 | 40.61 | 40.11 | 40.48 | 2,178,297 | +0.26(+0.65%) |
Jan 03, 2007 | 39.83 | 40.48 | 39.83 | 40.22 | 2,552,147 | +0.52(+1.32%) |
Dec 29, 2006 | 39.77 | 39.98 | 39.56 | 39.70 | 1,063,337 | -0.18(-0.46%) |
Dec 28, 2006 | 40.10 | 40.10 | 39.70 | 39.88 | 982,609 | -0.05(-0.13%) |
Dec 27, 2006 | 39.94 | 40.26 | 39.78 | 39.93 | 994,278 | -0.01(-0.02%) |
Dec 26, 2006 | 39.83 | 40.01 | 39.76 | 39.94 | 828,840 | +0.13(+0.33%) |
Dec 22, 2006 | 39.82 | 39.97 | 39.55 | 39.81 | 644,180 | -0.04(-0.11%) |
Dec 21, 2006 | 40.06 | 40.21 | 39.77 | 39.85 | 1,206,809 | -0.15(-0.36%) |
Dec 20, 2006 | 40.07 | 40.31 | 39.80 | 39.99 | 948,285 | -0.07(-0.18%) |
Dec 19, 2006 | 39.84 | 40.24 | 39.70 | 40.07 | 1,320,350 | -0.07(-0.16%) |
Dec 18, 2006 | 39.91 | 40.29 | 39.91 | 40.13 | 1,231,522 | +0.25(+0.64%) |
Dec 15, 2006 | 40.02 | 40.23 | 39.88 | 39.88 | 2,410,323 | -0.01(-0.04%) |
Dec 14, 2006 | 39.84 | 40.06 | 39.66 | 39.89 | 1,612,511 | +0.00(+0.00%) |
Dec 13, 2006 | 40.21 | 40.28 | 39.75 | 39.89 | 831,174 | -0.15(-0.36%) |
Dec 12, 2006 | 40.02 | 40.06 | 39.56 | 40.04 | 1,063,063 | +0.02(+0.05%) |
Dec 11, 2006 | 40.57 | 40.64 | 39.91 | 40.02 | 1,129,650 | -0.26(-0.65%) |
Dec 08, 2006 | 40.00 | 40.45 | 39.91 | 40.28 | 1,112,214 | +0.33(+0.82%) |
Dec 07, 2006 | 39.91 | 40.13 | 39.81 | 39.95 | 1,016,383 | +0.18(+0.46%) |
Dec 06, 2006 | 40.06 | 40.13 | 39.71 | 39.77 | 1,477,963 | -0.29(-0.73%) |
Dec 05, 2006 | 39.73 | 40.48 | 39.73 | 40.06 | 1,971,258 | +0.30(+0.75%) |
Dec 04, 2006 | 39.37 | 39.88 | 39.16 | 39.76 | 1,417,142 | +0.67(+1.71%) |
Dec 01, 2006 | 38.99 | 39.50 | 38.75 | 39.09 | 1,074,870 | -0.31(-0.79%) |
Nov 30, 2006 | 38.78 | 39.49 | 38.56 | 39.40 | 2,332,340 | +0.79(+2.06%) |
Nov 29, 2006 | 38.49 | 38.84 | 38.30 | 38.61 | 771,039 | +0.25(+0.65%) |
Nov 28, 2006 | 37.82 | 38.61 | 37.71 | 38.36 | 1,179,762 | +0.44(+1.17%) |
Nov 27, 2006 | 38.69 | 38.75 | 37.88 | 37.92 | 1,533,155 | -0.95(-2.45%) |
Nov 24, 2006 | 39.30 | 39.43 | 38.83 | 38.87 | 610,269 | -0.42(-1.06%) |
Nov 22, 2006 | 39.33 | 39.51 | 39.12 | 39.29 | 807,834 | +0.01(+0.04%) |
Nov 21, 2006 | 39.49 | 39.74 | 39.14 | 39.27 | 1,659,877 | -0.18(-0.46%) |
Nov 20, 2006 | 39.54 | 39.54 | 38.79 | 39.46 | 2,287,445 | +0.55(+1.42%) |
Nov 17, 2006 | 38.82 | 39.40 | 38.78 | 38.90 | 1,934,189 | -0.15(-0.39%) |
Nov 16, 2006 | 38.74 | 39.46 | 38.60 | 39.05 | 2,384,924 | +0.50(+1.28%) |
Nov 15, 2006 | 38.70 | 38.85 | 38.41 | 38.56 | 1,655,346 | +0.04(+0.11%) |
Nov 14, 2006 | 37.80 | 38.76 | 37.63 | 38.52 | 1,740,606 | +0.90(+2.38%) |
Nov 13, 2006 | 37.35 | 37.76 | 37.26 | 37.62 | 2,156,055 | +0.33(+0.88%) |
Nov 10, 2006 | 37.40 | 37.40 | 37.10 | 37.29 | 1,307,994 | +0.02(+0.06%) |
Nov 09, 2006 | 37.90 | 37.94 | 37.20 | 37.27 | 1,833,690 | -0.79(-2.07%) |
Nov 08, 2006 | 38.11 | 38.38 | 37.98 | 38.06 | 2,295,820 | -0.05(-0.13%) |
Nov 07, 2006 | 37.85 | 38.29 | 37.78 | 38.11 | 2,327,810 | +0.12(+0.33%) |
Nov 06, 2006 | 36.86 | 38.04 | 36.86 | 37.98 | 3,052,032 | +1.39(+3.80%) |
Nov 03, 2006 | 36.55 | 36.78 | 36.51 | 36.59 | 1,866,504 | +0.03(+0.08%) |
Nov 02, 2006 | 36.71 | 36.77 | 36.44 | 36.56 | 2,242,276 | -0.26(-0.71%) |