Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.52 | 42.12 | 40.86 | 42.12 | 460,658 | +0.86(+2.08%) |
Oct 30, 2007 | 40.92 | 41.49 | 40.92 | 41.26 | 309,386 | +0.56(+1.38%) |
Oct 29, 2007 | 41.36 | 41.45 | 40.70 | 40.70 | 230,740 | -0.68(-1.63%) |
Oct 26, 2007 | 41.31 | 41.60 | 40.66 | 41.37 | 250,488 | +0.62(+1.52%) |
Oct 25, 2007 | 41.18 | 41.31 | 40.38 | 40.76 | 537,009 | +0.09(+0.21%) |
Oct 24, 2007 | 41.04 | 41.04 | 40.04 | 40.67 | 641,985 | -0.69(-1.67%) |
Oct 23, 2007 | 41.25 | 41.36 | 40.62 | 41.36 | 321,339 | +0.43(+1.06%) |
Oct 22, 2007 | 39.88 | 40.93 | 39.69 | 40.93 | 427,182 | +1.04(+2.62%) |
Oct 19, 2007 | 41.40 | 41.40 | 39.88 | 39.88 | 319,606 | -1.77(-4.25%) |
Oct 18, 2007 | 41.32 | 42.08 | 40.88 | 41.66 | 232,126 | +0.01(+0.03%) |
Oct 17, 2007 | 42.05 | 42.79 | 40.73 | 41.64 | 457,150 | -0.06(-0.15%) |
Oct 16, 2007 | 42.08 | 42.16 | 41.59 | 41.71 | 356,504 | -0.51(-1.22%) |
Oct 15, 2007 | 43.06 | 43.20 | 42.12 | 42.22 | 355,292 | -0.81(-1.88%) |
Oct 12, 2007 | 43.58 | 43.69 | 43.03 | 43.03 | 224,331 | -0.41(-0.94%) |
Oct 11, 2007 | 44.09 | 44.15 | 43.33 | 43.44 | 193,669 | -0.17(-0.40%) |
Oct 10, 2007 | 43.92 | 43.98 | 43.43 | 43.61 | 324,977 | -0.31(-0.70%) |
Oct 09, 2007 | 43.56 | 43.92 | 43.09 | 43.92 | 275,953 | +0.48(+1.12%) |
Oct 08, 2007 | 43.57 | 43.72 | 43.41 | 43.43 | 244,079 | -0.84(-1.89%) |
Oct 05, 2007 | 43.43 | 44.27 | 43.12 | 44.27 | 461,308 | +1.02(+2.35%) |
Oct 04, 2007 | 42.95 | 43.26 | 42.57 | 43.26 | 236,110 | +0.44(+1.02%) |
Oct 03, 2007 | 42.83 | 43.00 | 42.58 | 42.82 | 291,543 | -0.21(-0.48%) |
Oct 02, 2007 | 42.45 | 43.02 | 42.37 | 43.02 | 355,465 | +0.77(+1.82%) |
Oct 01, 2007 | 41.62 | 42.26 | 41.62 | 42.26 | 1,532,900 | +1.00(+2.44%) |
Sep 28, 2007 | 41.55 | 41.55 | 41.16 | 41.25 | 302,803 | -0.44(-1.07%) |
Sep 27, 2007 | 41.58 | 41.70 | 41.36 | 41.70 | 244,598 | +0.32(+0.77%) |
Sep 26, 2007 | 41.15 | 41.38 | 40.90 | 41.38 | 270,063 | +0.59(+1.46%) |
Sep 25, 2007 | 41.34 | 41.34 | 40.78 | 40.78 | 659,654 | -1.04(-2.48%) |
Sep 24, 2007 | 41.22 | 41.82 | 41.12 | 41.82 | 227,795 | +0.35(+0.85%) |
Sep 21, 2007 | 41.54 | 41.68 | 41.38 | 41.47 | 143,086 | +0.29(+0.71%) |
Sep 20, 2007 | 42.01 | 42.01 | 41.18 | 41.18 | 863,371 | -1.10(-2.59%) |
Sep 19, 2007 | 41.59 | 42.40 | 41.59 | 42.27 | 347,150 | +0.78(+1.88%) |
Sep 18, 2007 | 40.30 | 41.49 | 40.14 | 41.49 | 267,811 | +1.43(+3.56%) |
Sep 17, 2007 | 40.18 | 40.32 | 39.83 | 40.07 | 186,220 | -0.29(-0.73%) |
Sep 14, 2007 | 39.69 | 40.36 | 39.46 | 40.36 | 740,552 | +0.26(+0.65%) |
Sep 13, 2007 | 39.53 | 40.29 | 39.46 | 40.10 | 231,606 | +0.88(+2.25%) |
Sep 12, 2007 | 39.27 | 39.62 | 39.14 | 39.22 | 185,701 | -0.23(-0.59%) |
Sep 11, 2007 | 38.97 | 39.45 | 38.97 | 39.45 | 639,906 | +0.80(+2.08%) |
Sep 10, 2007 | 39.28 | 39.43 | 38.43 | 38.65 | 326,016 | -0.40(-1.03%) |
Sep 07, 2007 | 39.32 | 39.52 | 39.00 | 39.05 | 572,001 | -0.96(-2.41%) |
Sep 06, 2007 | 39.91 | 40.08 | 39.45 | 40.02 | 314,929 | +0.35(+0.89%) |
Sep 05, 2007 | 40.24 | 40.33 | 39.64 | 39.66 | 442,772 | -0.98(-2.40%) |
Sep 04, 2007 | 40.13 | 40.99 | 39.99 | 40.64 | 622,930 | +0.53(+1.32%) |
Aug 31, 2007 | 39.85 | 40.57 | 39.64 | 40.11 | 1,891,657 | +0.65(+1.65%) |
Aug 30, 2007 | 38.35 | 39.50 | 38.35 | 39.46 | 466,158 | +0.20(+0.51%) |
Aug 29, 2007 | 38.11 | 39.25 | 38.11 | 39.25 | 414,363 | +1.39(+3.66%) |
Aug 28, 2007 | 38.95 | 38.95 | 37.87 | 37.87 | 338,488 | -1.20(-3.06%) |
Aug 27, 2007 | 39.70 | 39.77 | 39.06 | 39.06 | 355,292 | -0.87(-2.17%) |
Aug 24, 2007 | 39.90 | 40.00 | 39.40 | 39.93 | 417,307 | +0.21(+0.54%) |
Aug 23, 2007 | 40.41 | 40.51 | 39.67 | 39.72 | 480,363 | -0.69(-1.71%) |
Aug 22, 2007 | 40.41 | 40.66 | 39.94 | 40.41 | 475,859 | +0.48(+1.21%) |
Aug 21, 2007 | 39.50 | 40.14 | 39.40 | 39.92 | 434,111 | +0.18(+0.46%) |
Aug 20, 2007 | 38.97 | 39.80 | 38.82 | 39.74 | 637,135 | +0.72(+1.83%) |
Aug 17, 2007 | 39.12 | 40.09 | 38.40 | 39.02 | 896,805 | +0.87(+2.27%) |
Aug 16, 2007 | 36.59 | 38.16 | 36.38 | 38.16 | 817,812 | +1.47(+4.01%) |
Aug 15, 2007 | 37.15 | 38.30 | 36.69 | 36.69 | 1,089,955 | -0.63(-1.69%) |
Aug 14, 2007 | 38.45 | 38.45 | 37.26 | 37.31 | 763,245 | -1.10(-2.87%) |
Aug 13, 2007 | 38.53 | 39.10 | 38.42 | 38.42 | 308,347 | -0.18(-0.48%) |
Aug 10, 2007 | 39.01 | 39.79 | 38.58 | 38.60 | 335,544 | -1.20(-3.02%) |
Aug 09, 2007 | 39.47 | 40.48 | 37.99 | 39.80 | 785,938 | -0.44(-1.10%) |
Aug 08, 2007 | 38.96 | 40.35 | 38.79 | 40.25 | 510,678 | +1.53(+3.95%) |
Aug 07, 2007 | 38.07 | 39.06 | 37.74 | 38.72 | 463,386 | +0.21(+0.55%) |
Aug 06, 2007 | 37.67 | 38.50 | 36.69 | 38.50 | 577,371 | +1.07(+2.87%) |
Aug 03, 2007 | 37.37 | 38.70 | 37.31 | 37.43 | 216,362 | -1.27(-3.28%) |
Aug 02, 2007 | 38.41 | 38.73 | 38.12 | 38.70 | 945,135 | +0.63(+1.65%) |
Aug 01, 2007 | 37.53 | 38.19 | 36.77 | 38.07 | 350,788 | +0.50(+1.32%) |
Jul 31, 2007 | 38.16 | 38.70 | 37.53 | 37.57 | 957,435 | -0.15(-0.40%) |
Jul 30, 2007 | 37.50 | 37.89 | 37.08 | 37.72 | 341,607 | +0.72(+1.93%) |
Jul 27, 2007 | 38.22 | 38.68 | 37.01 | 37.01 | 436,363 | -1.27(-3.32%) |
Jul 26, 2007 | 39.04 | 39.04 | 37.71 | 38.28 | 549,914 | -0.72(-1.84%) |
Jul 25, 2007 | 39.72 | 39.99 | 38.73 | 38.99 | 455,245 | -0.43(-1.08%) |
Jul 24, 2007 | 39.97 | 40.33 | 39.27 | 39.42 | 223,291 | -0.81(-2.02%) |
Jul 23, 2007 | 41.10 | 41.10 | 40.24 | 40.24 | 232,646 | -0.71(-1.73%) |
Jul 20, 2007 | 41.56 | 41.61 | 40.70 | 40.95 | 272,142 | -0.73(-1.75%) |
Jul 19, 2007 | 41.63 | 41.90 | 41.62 | 41.67 | 133,212 | +0.16(+0.38%) |
Jul 18, 2007 | 41.48 | 41.52 | 40.81 | 41.52 | 236,457 | -0.09(-0.22%) |
Jul 17, 2007 | 41.91 | 42.06 | 41.58 | 41.61 | 214,283 | -0.15(-0.36%) |
Jul 16, 2007 | 42.09 | 42.64 | 41.76 | 41.76 | 152,787 | -0.35(-0.84%) |
Jul 13, 2007 | 41.54 | 42.16 | 41.53 | 42.11 | 185,701 | +0.40(+0.96%) |
Jul 12, 2007 | 41.27 | 41.71 | 41.13 | 41.71 | 159,370 | +0.53(+1.29%) |
Jul 11, 2007 | 41.16 | 41.32 | 40.74 | 41.18 | 240,268 | -0.08(-0.20%) |
Jul 10, 2007 | 42.01 | 42.06 | 41.21 | 41.26 | 206,661 | -1.07(-2.54%) |
Jul 09, 2007 | 42.44 | 42.44 | 42.05 | 42.34 | 111,905 | -0.03(-0.07%) |
Jul 06, 2007 | 42.49 | 42.64 | 42.04 | 42.37 | 191,771 | -0.05(-0.12%) |
Jul 05, 2007 | 42.13 | 42.90 | 42.13 | 42.42 | 223,638 | +0.63(+1.51%) |
Jul 03, 2007 | 41.94 | 42.11 | 41.67 | 41.79 | 159,370 | -0.12(-0.28%) |
Jul 02, 2007 | 41.11 | 41.96 | 41.03 | 41.90 | 376,079 | +0.95(+2.31%) |
Jun 29, 2007 | 41.12 | 41.69 | 40.62 | 40.96 | 338,315 | -0.16(-0.38%) |
Jun 28, 2007 | 41.31 | 41.71 | 41.09 | 41.11 | 202,850 | -0.21(-0.52%) |
Jun 27, 2007 | 40.07 | 41.46 | 39.91 | 41.33 | 340,221 | +1.03(+2.56%) |
Jun 26, 2007 | 40.54 | 40.73 | 40.18 | 40.29 | 365,166 | -0.16(-0.39%) |
Jun 25, 2007 | 41.00 | 41.18 | 40.32 | 40.45 | 661,040 | -1.19(-2.86%) |
Jun 22, 2007 | 41.68 | 41.75 | 41.31 | 41.64 | 193,669 | -0.16(-0.37%) |
Jun 21, 2007 | 41.71 | 41.90 | 41.13 | 41.79 | 600,237 | +0.23(+0.56%) |
Jun 20, 2007 | 42.85 | 42.87 | 41.56 | 41.56 | 127,323 | -1.29(-3.00%) |
Jun 19, 2007 | 42.52 | 42.89 | 42.33 | 42.85 | 304,709 | +0.08(+0.19%) |
Jun 18, 2007 | 43.38 | 43.41 | 42.74 | 42.77 | 267,118 | -0.67(-1.54%) |
Jun 15, 2007 | 43.36 | 43.72 | 43.31 | 43.44 | 308,520 | +0.47(+1.10%) |
Jun 14, 2007 | 43.56 | 43.56 | 42.89 | 42.97 | 124,031 | -0.47(-1.08%) |
Jun 13, 2007 | 42.79 | 43.50 | 42.69 | 43.43 | 182,063 | +0.94(+2.21%) |
Jun 12, 2007 | 43.20 | 43.20 | 42.45 | 42.49 | 474,473 | -0.75(-1.74%) |
Jun 11, 2007 | 43.74 | 43.74 | 43.21 | 43.24 | 298,299 | -0.66(-1.50%) |
Jun 08, 2007 | 43.32 | 43.98 | 43.12 | 43.90 | 278,725 | +0.52(+1.20%) |
Jun 07, 2007 | 44.40 | 44.49 | 43.28 | 43.38 | 357,370 | -1.41(-3.14%) |
Jun 06, 2007 | 44.88 | 45.09 | 44.54 | 44.79 | 128,189 | -0.31(-0.68%) |
Jun 05, 2007 | 45.66 | 45.67 | 45.03 | 45.10 | 218,787 | -0.73(-1.59%) |
Jun 04, 2007 | 45.49 | 46.04 | 45.37 | 45.82 | 385,780 | +0.18(+0.40%) |
Jun 01, 2007 | 45.74 | 45.89 | 45.32 | 45.64 | 221,905 | +0.06(+0.14%) |
May 31, 2007 | 45.93 | 46.08 | 45.28 | 45.58 | 343,166 | -0.18(-0.40%) |
May 30, 2007 | 44.36 | 45.76 | 44.36 | 45.76 | 995,545 | +1.19(+2.68%) |
May 29, 2007 | 43.53 | 44.92 | 43.30 | 44.57 | 284,961 | +1.54(+3.57%) |
May 25, 2007 | 43.00 | 43.56 | 42.79 | 43.03 | 274,394 | +0.24(+0.57%) |
May 24, 2007 | 43.31 | 43.43 | 42.26 | 42.79 | 361,528 | -0.73(-1.67%) |
May 23, 2007 | 43.87 | 44.28 | 43.40 | 43.51 | 334,211 | -0.33(-0.76%) |
May 22, 2007 | 43.35 | 44.07 | 43.26 | 43.85 | 311,200 | +0.64(+1.48%) |
May 21, 2007 | 42.94 | 43.75 | 42.80 | 43.21 | 1,034,868 | +0.17(+0.40%) |
May 18, 2007 | 43.37 | 43.47 | 42.72 | 43.04 | 646,489 | -0.44(-1.01%) |
May 17, 2007 | 43.90 | 43.97 | 43.34 | 43.47 | 267,984 | -0.77(-1.74%) |
May 16, 2007 | 44.72 | 44.87 | 43.99 | 44.24 | 236,803 | -0.55(-1.24%) |
May 15, 2007 | 45.55 | 45.67 | 44.66 | 44.80 | 732,584 | -0.69(-1.52%) |
May 14, 2007 | 45.71 | 45.87 | 45.37 | 45.49 | 142,913 | -0.26(-0.57%) |
May 11, 2007 | 45.23 | 45.75 | 45.22 | 45.75 | 113,638 | +0.61(+1.36%) |
May 10, 2007 | 45.63 | 45.63 | 45.04 | 45.14 | 178,945 | -0.61(-1.34%) |
May 09, 2007 | 45.11 | 45.94 | 45.11 | 45.75 | 133,039 | +0.49(+1.08%) |
May 08, 2007 | 45.22 | 45.40 | 45.17 | 45.26 | 141,874 | -0.30(-0.66%) |
May 07, 2007 | 45.40 | 45.65 | 45.20 | 45.56 | 284,095 | +0.13(+0.28%) |
May 04, 2007 | 45.78 | 45.81 | 45.22 | 45.43 | 151,575 | -0.40(-0.87%) |
May 03, 2007 | 45.71 | 45.96 | 45.63 | 45.83 | 85,055 | +0.12(+0.27%) |
May 02, 2007 | 45.11 | 45.76 | 45.11 | 45.71 | 157,291 | +0.36(+0.79%) |
May 01, 2007 | 45.89 | 45.89 | 44.91 | 45.35 | 297,087 | -0.40(-0.87%) |
Apr 30, 2007 | 46.57 | 46.57 | 45.67 | 45.75 | 263,671 | -0.75(-1.61%) |
Apr 27, 2007 | 46.41 | 46.61 | 46.31 | 46.50 | 97,874 | -0.12(-0.25%) |
Apr 26, 2007 | 46.70 | 46.75 | 46.33 | 46.61 | 100,126 | +0.03(+0.06%) |
Apr 25, 2007 | 46.72 | 46.94 | 46.14 | 46.59 | 263,141 | -0.03(-0.06%) |
Apr 24, 2007 | 47.19 | 47.19 | 46.34 | 46.61 | 129,575 | -0.32(-0.68%) |
Apr 23, 2007 | 46.41 | 47.00 | 46.30 | 46.93 | 315,969 | +0.52(+1.12%) |
Apr 20, 2007 | 46.30 | 46.44 | 46.19 | 46.41 | 241,134 | +0.35(+0.75%) |
Apr 19, 2007 | 46.00 | 46.20 | 45.85 | 46.07 | 115,543 | -0.31(-0.67%) |
Apr 18, 2007 | 46.41 | 46.59 | 46.33 | 46.38 | 130,441 | -0.29(-0.62%) |
Apr 17, 2007 | 46.05 | 46.69 | 46.05 | 46.67 | 164,913 | +0.60(+1.30%) |
Apr 16, 2007 | 46.12 | 46.18 | 45.82 | 46.07 | 278,725 | +0.06(+0.13%) |
Apr 13, 2007 | 45.43 | 46.01 | 45.29 | 46.01 | 143,260 | +0.51(+1.13%) |
Apr 12, 2007 | 45.71 | 45.71 | 45.30 | 45.49 | 123,962 | -0.31(-0.68%) |
Apr 11, 2007 | 46.52 | 46.52 | 45.59 | 45.81 | 238,709 | -0.69(-1.49%) |
Apr 10, 2007 | 46.14 | 46.68 | 46.14 | 46.50 | 142,913 | +0.19(+0.41%) |
Apr 09, 2007 | 46.24 | 46.38 | 46.18 | 46.31 | 169,417 | +0.09(+0.19%) |
Apr 05, 2007 | 46.18 | 46.39 | 46.18 | 46.22 | 115,890 | -0.05(-0.10%) |
Apr 04, 2007 | 46.50 | 46.50 | 45.98 | 46.27 | 153,307 | -0.23(-0.50%) |
Apr 03, 2007 | 46.37 | 46.64 | 46.23 | 46.50 | 322,898 | +0.40(+0.88%) |
Apr 02, 2007 | 45.78 | 46.15 | 45.55 | 46.10 | 261,748 | +0.29(+0.63%) |
Mar 30, 2007 | 45.06 | 45.81 | 45.06 | 45.81 | 400,678 | +0.65(+1.43%) |
Mar 29, 2007 | 45.49 | 45.50 | 44.89 | 45.16 | 200,772 | +0.08(+0.17%) |
Mar 28, 2007 | 45.11 | 45.49 | 44.67 | 45.08 | 181,543 | -0.30(-0.66%) |
Mar 27, 2007 | 45.65 | 45.74 | 45.17 | 45.39 | 178,945 | -0.48(-1.04%) |
Mar 26, 2007 | 46.64 | 46.65 | 45.72 | 45.86 | 813,135 | -1.02(-2.17%) |
Mar 23, 2007 | 46.90 | 47.15 | 46.79 | 46.88 | 384,394 | +0.03(+0.06%) |
Mar 22, 2007 | 46.81 | 46.99 | 46.54 | 46.85 | 309,906 | +0.05(+0.10%) |
Mar 21, 2007 | 46.15 | 46.92 | 45.89 | 46.81 | 142,567 | +0.56(+1.21%) |
Mar 20, 2007 | 46.07 | 46.34 | 45.83 | 46.25 | 117,449 | +0.18(+0.40%) |
Mar 19, 2007 | 46.04 | 46.26 | 45.80 | 46.06 | 243,039 | +0.46(+1.00%) |
Mar 16, 2007 | 46.11 | 46.11 | 45.57 | 45.60 | 227,622 | -0.51(-1.11%) |
Mar 15, 2007 | 45.88 | 46.12 | 45.79 | 46.12 | 204,929 | +0.41(+0.90%) |
Mar 14, 2007 | 45.26 | 45.77 | 44.74 | 45.71 | 193,842 | +0.22(+0.48%) |
Mar 13, 2007 | 46.59 | 46.59 | 45.33 | 45.49 | 224,331 | -1.10(-2.35%) |
Mar 12, 2007 | 46.04 | 46.74 | 46.03 | 46.59 | 179,811 | +0.23(+0.50%) |
Mar 09, 2007 | 46.17 | 46.39 | 45.93 | 46.35 | 229,008 | +0.61(+1.32%) |
Mar 08, 2007 | 45.08 | 46.07 | 45.08 | 45.75 | 237,496 | +0.72(+1.60%) |
Mar 07, 2007 | 45.42 | 45.70 | 44.96 | 45.03 | 164,567 | -0.64(-1.40%) |
Mar 06, 2007 | 44.51 | 45.77 | 44.51 | 45.67 | 283,228 | +1.62(+3.67%) |
Mar 05, 2007 | 45.28 | 45.32 | 44.05 | 44.05 | 518,993 | -1.78(-3.89%) |
Mar 02, 2007 | 46.34 | 46.54 | 45.74 | 45.84 | 435,843 | -0.74(-1.59%) |
Mar 01, 2007 | 46.41 | 47.22 | 45.03 | 46.57 | 576,091 | -0.42(-0.88%) |
Feb 28, 2007 | 46.71 | 47.47 | 46.69 | 46.99 | 1,644,979 | +0.29(+0.62%) |
Feb 27, 2007 | 47.42 | 47.65 | 46.23 | 46.70 | 523,150 | -1.48(-3.08%) |
Feb 26, 2007 | 48.53 | 48.66 | 47.37 | 48.18 | 383,339 | -0.25(-0.52%) |
Feb 23, 2007 | 49.21 | 49.25 | 48.38 | 48.44 | 288,772 | -0.86(-1.74%) |
Feb 22, 2007 | 49.62 | 49.62 | 49.11 | 49.30 | 167,858 | -0.27(-0.54%) |
Feb 21, 2007 | 49.61 | 49.61 | 49.15 | 49.56 | 225,024 | -0.11(-0.22%) |
Feb 20, 2007 | 49.26 | 49.81 | 48.78 | 49.67 | 181,716 | +0.33(+0.67%) |
Feb 16, 2007 | 49.38 | 49.44 | 48.72 | 49.35 | 226,063 | -0.13(-0.26%) |
Feb 15, 2007 | 49.21 | 49.70 | 49.02 | 49.47 | 304,362 | +0.36(+0.74%) |
Feb 14, 2007 | 49.53 | 49.63 | 48.95 | 49.11 | 505,626 | -0.35(-0.71%) |
Feb 13, 2007 | 48.40 | 49.46 | 48.13 | 49.46 | 345,315 | +0.94(+1.94%) |
Feb 12, 2007 | 49.41 | 49.41 | 48.32 | 48.52 | 475,502 | -0.89(-1.81%) |
Feb 09, 2007 | 50.08 | 50.15 | 48.33 | 49.41 | 495,087 | -0.58(-1.15%) |
Feb 08, 2007 | 50.16 | 50.48 | 49.91 | 49.99 | 298,992 | -0.39(-0.77%) |
Feb 07, 2007 | 49.37 | 50.38 | 49.10 | 50.38 | 440,867 | +1.03(+2.09%) |
Feb 06, 2007 | 48.92 | 49.35 | 48.85 | 49.35 | 241,480 | +0.72(+1.47%) |
Feb 05, 2007 | 48.72 | 48.73 | 48.58 | 48.63 | 291,717 | +0.00(+0.00%) |
Feb 02, 2007 | 48.57 | 48.63 | 48.31 | 48.63 | 226,756 | +0.09(+0.18%) |
Feb 01, 2007 | 48.39 | 48.55 | 47.99 | 48.54 | 1,534,113 | +0.19(+0.39%) |
Jan 31, 2007 | 48.03 | 48.46 | 47.72 | 48.35 | 242,173 | +0.38(+0.79%) |
Jan 30, 2007 | 47.81 | 47.97 | 47.48 | 47.97 | 151,401 | +0.24(+0.50%) |
Jan 29, 2007 | 47.68 | 47.80 | 47.45 | 47.73 | 252,221 | +0.16(+0.33%) |
Jan 26, 2007 | 47.60 | 47.61 | 47.16 | 47.58 | 212,205 | +0.16(+0.33%) |
Jan 25, 2007 | 47.43 | 47.77 | 47.27 | 47.42 | 302,284 | +0.29(+0.61%) |
Jan 24, 2007 | 46.59 | 47.13 | 46.53 | 47.13 | 168,897 | +0.61(+1.30%) |
Jan 23, 2007 | 46.39 | 46.71 | 46.34 | 46.53 | 198,000 | +0.22(+0.47%) |
Jan 22, 2007 | 46.73 | 46.73 | 46.23 | 46.31 | 131,480 | -0.39(-0.84%) |
Jan 19, 2007 | 46.15 | 46.70 | 45.96 | 46.70 | 141,701 | +0.46(+1.00%) |
Jan 18, 2007 | 46.33 | 46.46 | 46.07 | 46.24 | 147,590 | -0.06(-0.12%) |
Jan 17, 2007 | 46.32 | 46.47 | 45.79 | 46.30 | 207,874 | -0.02(-0.05%) |
Jan 16, 2007 | 46.04 | 46.38 | 45.77 | 46.32 | 280,284 | +0.65(+1.43%) |
Jan 12, 2007 | 45.58 | 45.77 | 45.49 | 45.67 | 323,418 | +0.14(+0.32%) |
Jan 11, 2007 | 45.08 | 45.80 | 45.08 | 45.52 | 326,709 | +0.58(+1.30%) |
Jan 10, 2007 | 44.27 | 44.97 | 44.17 | 44.94 | 240,094 | +0.57(+1.29%) |
Jan 09, 2007 | 43.72 | 44.43 | 43.72 | 44.37 | 236,110 | +0.55(+1.26%) |
Jan 08, 2007 | 43.87 | 43.87 | 43.54 | 43.81 | 150,708 | +0.06(+0.15%) |
Jan 05, 2007 | 44.51 | 44.51 | 43.73 | 43.75 | 248,929 | -0.83(-1.85%) |
Jan 04, 2007 | 44.58 | 44.60 | 44.23 | 44.58 | 287,732 | +0.06(+0.13%) |
Jan 03, 2007 | 44.65 | 44.86 | 44.10 | 44.52 | 910,663 | +0.07(+0.16%) |
Dec 29, 2006 | 44.39 | 44.67 | 44.29 | 44.45 | 620,851 | +0.21(+0.47%) |
Dec 28, 2006 | 44.31 | 44.42 | 44.03 | 44.24 | 165,086 | +0.12(+0.27%) |
Dec 27, 2006 | 43.76 | 44.18 | 43.76 | 44.12 | 101,858 | +0.36(+0.83%) |
Dec 26, 2006 | 43.47 | 43.91 | 43.47 | 43.76 | 163,527 | +0.34(+0.78%) |
Dec 22, 2006 | 43.83 | 43.84 | 43.28 | 43.42 | 631,765 | -1.25(-2.79%) |
Dec 21, 2006 | 44.85 | 45.11 | 44.55 | 44.66 | 616,174 | -0.37(-0.82%) |
Dec 20, 2006 | 44.57 | 45.12 | 44.57 | 45.03 | 380,410 | +0.47(+1.05%) |
Dec 19, 2006 | 44.80 | 44.85 | 44.23 | 44.57 | 339,355 | -0.38(-0.85%) |
Dec 18, 2006 | 45.31 | 45.48 | 44.94 | 44.95 | 175,134 | -0.28(-0.63%) |
Dec 15, 2006 | 45.73 | 45.78 | 45.21 | 45.23 | 233,339 | -0.34(-0.75%) |
Dec 14, 2006 | 45.40 | 45.83 | 45.40 | 45.57 | 96,141 | +0.03(+0.08%) |
Dec 13, 2006 | 46.12 | 46.12 | 45.29 | 45.54 | 108,094 | -0.24(-0.52%) |
Dec 12, 2006 | 46.15 | 46.17 | 45.66 | 45.77 | 79,685 | -0.21(-0.45%) |
Dec 11, 2006 | 45.95 | 46.10 | 45.71 | 45.98 | 131,307 | +0.10(+0.23%) |
Dec 08, 2006 | 45.86 | 45.96 | 45.60 | 45.88 | 125,764 | +0.15(+0.33%) |
Dec 07, 2006 | 46.24 | 46.24 | 45.72 | 45.73 | 147,764 | -0.29(-0.62%) |
Dec 06, 2006 | 46.35 | 46.35 | 45.64 | 46.01 | 148,803 | -0.26(-0.56%) |
Dec 05, 2006 | 46.85 | 46.85 | 46.23 | 46.27 | 108,614 | -0.36(-0.77%) |
Dec 04, 2006 | 45.89 | 46.73 | 45.89 | 46.63 | 108,267 | +0.54(+1.16%) |
Dec 01, 2006 | 46.07 | 46.35 | 45.73 | 46.09 | 236,457 | -0.09(-0.19%) |
Nov 30, 2006 | 45.91 | 46.30 | 45.63 | 46.18 | 75,700 | +0.48(+1.05%) |
Nov 29, 2006 | 45.32 | 45.75 | 45.27 | 45.70 | 236,283 | +0.64(+1.41%) |
Nov 28, 2006 | 45.03 | 45.08 | 44.61 | 45.06 | 148,110 | +0.12(+0.27%) |
Nov 27, 2006 | 46.30 | 46.30 | 44.93 | 44.94 | 221,213 | -1.25(-2.70%) |
Nov 24, 2006 | 45.86 | 46.19 | 45.78 | 46.19 | 99,779 | +0.20(+0.43%) |
Nov 22, 2006 | 45.92 | 46.08 | 45.62 | 45.99 | 188,472 | +0.20(+0.44%) |
Nov 21, 2006 | 45.11 | 45.82 | 45.11 | 45.79 | 431,859 | +0.73(+1.61%) |
Nov 20, 2006 | 44.16 | 45.24 | 44.16 | 45.06 | 280,976 | +1.51(+3.46%) |
Nov 17, 2006 | 43.73 | 43.73 | 43.44 | 43.56 | 94,409 | -0.17(-0.38%) |
Nov 16, 2006 | 43.70 | 43.75 | 43.51 | 43.72 | 177,212 | +0.29(+0.68%) |
Nov 15, 2006 | 43.44 | 43.56 | 43.30 | 43.43 | 154,173 | +0.05(+0.12%) |
Nov 14, 2006 | 43.04 | 43.43 | 42.92 | 43.38 | 125,417 | +0.54(+1.27%) |
Nov 13, 2006 | 42.78 | 42.91 | 42.62 | 42.83 | 94,063 | +0.10(+0.24%) |
Nov 10, 2006 | 42.59 | 42.76 | 42.43 | 42.73 | 86,441 | +0.17(+0.41%) |
Nov 09, 2006 | 42.55 | 42.69 | 42.29 | 42.56 | 149,323 | +0.06(+0.15%) |
Nov 08, 2006 | 42.33 | 42.60 | 41.96 | 42.49 | 164,220 | +0.14(+0.34%) |
Nov 07, 2006 | 42.83 | 42.83 | 42.35 | 42.35 | 129,228 | -0.47(-1.09%) |
Nov 06, 2006 | 42.66 | 42.93 | 42.56 | 42.82 | 775,371 | +0.39(+0.93%) |
Nov 03, 2006 | 43.06 | 43.06 | 42.09 | 42.42 | 177,212 | -0.47(-1.10%) |
Nov 02, 2006 | 43.64 | 43.64 | 42.70 | 42.90 | 191,937 | -0.83(-1.90%) |