Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.01 | 48.32 | 47.71 | 48.32 | 29,024 | +0.53(+1.11%) |
Oct 30, 2007 | 47.80 | 47.96 | 47.64 | 47.79 | 19,259 | -0.37(-0.77%) |
Oct 29, 2007 | 47.93 | 48.18 | 47.84 | 48.15 | 16,953 | +0.30(+0.62%) |
Oct 26, 2007 | 47.68 | 47.93 | 47.65 | 47.86 | 11,663 | +0.30(+0.64%) |
Oct 25, 2007 | 47.51 | 47.76 | 47.39 | 47.56 | 10,443 | +0.18(+0.37%) |
Oct 24, 2007 | 47.19 | 47.38 | 46.86 | 47.38 | 31,058 | +0.12(+0.25%) |
Oct 23, 2007 | 47.11 | 47.28 | 47.08 | 47.26 | 24,955 | +0.14(+0.30%) |
Oct 22, 2007 | 46.58 | 47.23 | 46.56 | 47.12 | 33,364 | +0.40(+0.85%) |
Oct 19, 2007 | 47.32 | 47.38 | 46.72 | 46.72 | 39,874 | -0.76(-1.60%) |
Oct 18, 2007 | 47.52 | 47.57 | 47.37 | 47.48 | 11,392 | +0.07(+0.14%) |
Oct 17, 2007 | 47.54 | 47.70 | 47.19 | 47.42 | 10,307 | +0.04(+0.09%) |
Oct 16, 2007 | 47.32 | 47.46 | 47.32 | 47.37 | 10,578 | -0.06(-0.12%) |
Oct 15, 2007 | 47.20 | 47.85 | 47.20 | 47.43 | 17,089 | -0.34(-0.71%) |
Oct 12, 2007 | 47.57 | 47.81 | 47.57 | 47.77 | 11,257 | +0.27(+0.57%) |
Oct 11, 2007 | 47.92 | 47.92 | 47.41 | 47.50 | 10,036 | -0.19(-0.40%) |
Oct 10, 2007 | 47.75 | 47.77 | 47.60 | 47.69 | 14,512 | +0.07(+0.14%) |
Oct 09, 2007 | 47.51 | 47.65 | 47.18 | 47.62 | 31,058 | +0.18(+0.39%) |
Oct 08, 2007 | 47.48 | 47.51 | 47.36 | 47.44 | 10,036 | -0.13(-0.28%) |
Oct 05, 2007 | 47.53 | 47.70 | 47.39 | 47.57 | 51,945 | +0.29(+0.62%) |
Oct 04, 2007 | 47.39 | 47.39 | 47.22 | 47.28 | 34,178 | -0.01(-0.03%) |
Oct 03, 2007 | 47.44 | 47.44 | 47.24 | 47.29 | 10,578 | -0.22(-0.47%) |
Oct 02, 2007 | 47.42 | 47.59 | 47.40 | 47.51 | 17,902 | -0.02(-0.05%) |
Oct 01, 2007 | 47.11 | 47.53 | 47.00 | 47.53 | 62,252 | +0.38(+0.81%) |
Sep 28, 2007 | 46.95 | 47.15 | 46.88 | 47.15 | 35,263 | +0.15(+0.31%) |
Sep 27, 2007 | 46.86 | 47.00 | 46.81 | 47.00 | 10,985 | +0.17(+0.36%) |
Sep 26, 2007 | 46.59 | 46.91 | 46.59 | 46.83 | 36,076 | +0.45(+0.97%) |
Sep 25, 2007 | 46.37 | 46.51 | 46.20 | 46.38 | 24,819 | -0.28(-0.60%) |
Sep 24, 2007 | 46.83 | 46.92 | 46.66 | 46.66 | 19,123 | -0.12(-0.25%) |
Sep 21, 2007 | 47.09 | 47.09 | 46.78 | 46.78 | 10,714 | +0.10(+0.21%) |
Sep 20, 2007 | 46.81 | 46.94 | 46.65 | 46.69 | 18,445 | -0.27(-0.57%) |
Sep 19, 2007 | 46.90 | 47.03 | 46.83 | 46.95 | 23,056 | +0.30(+0.65%) |
Sep 18, 2007 | 46.05 | 46.72 | 45.98 | 46.65 | 53,437 | +0.80(+1.75%) |
Sep 17, 2007 | 45.85 | 45.92 | 45.75 | 45.85 | 12,884 | -0.13(-0.29%) |
Sep 14, 2007 | 45.64 | 45.99 | 45.64 | 45.98 | 8,680 | +0.15(+0.34%) |
Sep 13, 2007 | 45.86 | 45.99 | 45.75 | 45.82 | 50,588 | +0.13(+0.29%) |
Sep 12, 2007 | 45.44 | 45.81 | 45.41 | 45.69 | 89,649 | +0.20(+0.44%) |
Sep 11, 2007 | 45.10 | 45.49 | 45.09 | 45.49 | 34,178 | +0.50(+1.10%) |
Sep 10, 2007 | 45.05 | 45.13 | 44.66 | 45.00 | 10,307 | +0.10(+0.23%) |
Sep 07, 2007 | 45.09 | 45.20 | 44.83 | 44.90 | 55,878 | -0.59(-1.30%) |
Sep 06, 2007 | 45.35 | 45.64 | 45.18 | 45.48 | 47,469 | +0.21(+0.47%) |
Sep 05, 2007 | 45.31 | 45.34 | 45.17 | 45.27 | 15,732 | -0.44(-0.95%) |
Sep 04, 2007 | 45.36 | 45.74 | 45.34 | 45.71 | 44,892 | +0.21(+0.47%) |
Aug 31, 2007 | 45.20 | 45.49 | 45.13 | 45.49 | 24,955 | +0.55(+1.21%) |
Aug 30, 2007 | 44.84 | 45.15 | 44.84 | 44.95 | 10,578 | -0.20(-0.45%) |
Aug 29, 2007 | 44.82 | 45.15 | 44.58 | 45.15 | 11,528 | +0.61(+1.36%) |
Aug 28, 2007 | 45.17 | 45.26 | 44.47 | 44.54 | 15,868 | -0.80(-1.77%) |
Aug 27, 2007 | 45.57 | 45.61 | 45.34 | 45.34 | 5,289 | -0.25(-0.55%) |
Aug 24, 2007 | 45.21 | 45.63 | 45.18 | 45.60 | 11,935 | +0.35(+0.78%) |
Aug 23, 2007 | 45.64 | 45.64 | 45.02 | 45.24 | 19,123 | -0.04(-0.08%) |
Aug 22, 2007 | 45.20 | 45.32 | 45.09 | 45.28 | 71,882 | +0.32(+0.72%) |
Aug 21, 2007 | 44.98 | 45.14 | 44.84 | 44.96 | 18,445 | -0.06(-0.14%) |
Aug 20, 2007 | 45.04 | 45.38 | 44.79 | 45.02 | 46,791 | +0.02(+0.05%) |
Aug 17, 2007 | 45.49 | 45.49 | 44.51 | 45.00 | 42,044 | +0.79(+1.78%) |
Aug 16, 2007 | 43.94 | 44.62 | 42.73 | 44.21 | 173,195 | +0.05(+0.12%) |
Aug 15, 2007 | 44.85 | 45.12 | 44.14 | 44.16 | 48,690 | -0.69(-1.54%) |
Aug 14, 2007 | 45.47 | 45.47 | 44.73 | 44.85 | 19,394 | -0.47(-1.03%) |
Aug 13, 2007 | 45.61 | 45.68 | 45.29 | 45.32 | 12,477 | -0.24(-0.53%) |
Aug 10, 2007 | 45.12 | 45.65 | 44.99 | 45.56 | 18,174 | +0.15(+0.32%) |
Aug 09, 2007 | 45.99 | 46.30 | 45.41 | 45.41 | 24,548 | -1.05(-2.25%) |
Aug 08, 2007 | 46.18 | 46.63 | 45.99 | 46.46 | 62,252 | +0.36(+0.78%) |
Aug 07, 2007 | 45.53 | 46.36 | 45.53 | 46.10 | 73,238 | +0.35(+0.77%) |
Aug 06, 2007 | 45.23 | 45.74 | 44.84 | 45.74 | 63,609 | +0.79(+1.75%) |
Aug 03, 2007 | 45.20 | 45.30 | 44.95 | 44.95 | 12,613 | -0.35(-0.77%) |
Aug 02, 2007 | 45.18 | 45.40 | 45.05 | 45.30 | 31,872 | +0.30(+0.67%) |
Aug 01, 2007 | 44.87 | 45.01 | 44.42 | 45.00 | 78,663 | +0.44(+0.99%) |
Jul 31, 2007 | 45.32 | 45.95 | 44.50 | 44.56 | 157,056 | -0.45(-1.00%) |
Jul 30, 2007 | 44.51 | 45.06 | 44.27 | 45.01 | 22,649 | +0.32(+0.71%) |
Jul 27, 2007 | 45.01 | 45.21 | 44.69 | 44.69 | 18,580 | -0.54(-1.19%) |
Jul 26, 2007 | 45.60 | 46.18 | 44.66 | 45.23 | 119,623 | -0.77(-1.68%) |
Jul 25, 2007 | 46.16 | 46.19 | 45.77 | 46.00 | 34,313 | +0.06(+0.13%) |
Jul 24, 2007 | 46.35 | 46.44 | 45.78 | 45.94 | 22,514 | -0.52(-1.13%) |
Jul 23, 2007 | 46.50 | 46.62 | 46.36 | 46.47 | 18,852 | +0.25(+0.54%) |
Jul 20, 2007 | 46.67 | 46.67 | 46.19 | 46.21 | 34,991 | -0.58(-1.23%) |
Jul 19, 2007 | 46.67 | 46.88 | 46.66 | 46.79 | 8,137 | +0.19(+0.41%) |
Jul 18, 2007 | 46.63 | 46.69 | 46.35 | 46.60 | 28,481 | -0.18(-0.38%) |
Jul 17, 2007 | 47.06 | 47.06 | 46.77 | 46.78 | 47,062 | -0.22(-0.47%) |
Jul 16, 2007 | 46.99 | 47.15 | 46.93 | 47.00 | 44,078 | -0.04(-0.08%) |
Jul 13, 2007 | 46.67 | 47.07 | 46.67 | 47.04 | 17,224 | +0.13(+0.29%) |
Jul 12, 2007 | 46.33 | 46.90 | 46.33 | 46.90 | 37,297 | +0.74(+1.61%) |
Jul 11, 2007 | 46.04 | 46.19 | 46.04 | 46.16 | 10,985 | +0.18(+0.40%) |
Jul 10, 2007 | 46.45 | 46.48 | 45.97 | 45.97 | 36,890 | -0.56(-1.20%) |
Jul 09, 2007 | 46.63 | 46.66 | 46.45 | 46.53 | 24,006 | +0.06(+0.13%) |
Jul 06, 2007 | 46.27 | 46.51 | 46.24 | 46.47 | 24,006 | +0.11(+0.24%) |
Jul 05, 2007 | 46.32 | 46.38 | 46.24 | 46.36 | 26,040 | +0.01(+0.02%) |
Jul 03, 2007 | 46.34 | 46.38 | 46.30 | 46.35 | 5,018 | +0.06(+0.13%) |
Jul 02, 2007 | 46.26 | 46.39 | 46.23 | 46.30 | 33,771 | +0.35(+0.75%) |
Jun 29, 2007 | 46.08 | 46.29 | 45.71 | 45.95 | 25,904 | -0.09(-0.19%) |
Jun 28, 2007 | 46.02 | 46.22 | 45.98 | 46.04 | 35,941 | -0.24(-0.53%) |
Jun 27, 2007 | 45.71 | 46.28 | 45.71 | 46.28 | 40,145 | +0.46(+1.01%) |
Jun 26, 2007 | 45.94 | 46.08 | 45.79 | 45.82 | 23,056 | -0.02(-0.05%) |
Jun 25, 2007 | 46.11 | 46.24 | 45.77 | 45.84 | 12,748 | -0.18(-0.38%) |
Jun 22, 2007 | 46.21 | 46.34 | 45.91 | 46.02 | 11,935 | -0.37(-0.79%) |
Jun 21, 2007 | 46.16 | 46.40 | 45.99 | 46.38 | 72,289 | +0.28(+0.61%) |
Jun 20, 2007 | 46.45 | 46.64 | 46.10 | 46.10 | 8,680 | -0.34(-0.73%) |
Jun 19, 2007 | 46.53 | 46.53 | 46.29 | 46.44 | 19,123 | -0.17(-0.36%) |
Jun 18, 2007 | 46.69 | 46.75 | 46.61 | 46.61 | 4,204 | -0.13(-0.28%) |
Jun 15, 2007 | 46.87 | 46.97 | 46.71 | 46.75 | 6,645 | +0.15(+0.33%) |
Jun 14, 2007 | 46.52 | 46.69 | 46.52 | 46.59 | 16,139 | +0.09(+0.19%) |
Jun 13, 2007 | 46.21 | 46.50 | 46.21 | 46.50 | 16,410 | +0.52(+1.12%) |
Jun 12, 2007 | 46.23 | 46.35 | 45.94 | 45.99 | 18,174 | -0.38(-0.83%) |
Jun 11, 2007 | 46.27 | 46.47 | 46.20 | 46.37 | 15,461 | +0.04(+0.08%) |
Jun 08, 2007 | 45.86 | 46.36 | 45.86 | 46.33 | 45,028 | +0.43(+0.93%) |
Jun 07, 2007 | 46.47 | 46.51 | 45.91 | 45.91 | 24,141 | -0.74(-1.60%) |
Jun 06, 2007 | 46.78 | 46.79 | 46.56 | 46.65 | 35,263 | -0.28(-0.60%) |
Jun 05, 2007 | 47.00 | 47.08 | 46.86 | 46.93 | 56,827 | -0.24(-0.52%) |
Jun 04, 2007 | 47.11 | 47.22 | 46.94 | 47.17 | 13,833 | -0.01(-0.01%) |
Jun 01, 2007 | 47.19 | 47.23 | 47.07 | 47.18 | 5,560 | +0.10(+0.22%) |
May 31, 2007 | 47.11 | 47.27 | 47.05 | 47.08 | 11,663 | -0.02(-0.05%) |
May 30, 2007 | 46.61 | 47.10 | 46.61 | 47.10 | 12,613 | +0.33(+0.71%) |
May 29, 2007 | 46.64 | 46.88 | 46.64 | 46.77 | 12,477 | +0.22(+0.48%) |
May 25, 2007 | 46.57 | 46.69 | 46.54 | 46.55 | 7,595 | +0.16(+0.35%) |
May 24, 2007 | 46.72 | 46.94 | 46.38 | 46.38 | 13,698 | -0.31(-0.66%) |
May 23, 2007 | 46.87 | 46.99 | 46.69 | 46.69 | 17,902 | -0.10(-0.22%) |
May 22, 2007 | 46.72 | 46.88 | 46.59 | 46.80 | 19,259 | +0.13(+0.28%) |
May 21, 2007 | 46.66 | 46.82 | 46.62 | 46.66 | 27,396 | +0.03(+0.06%) |
May 18, 2007 | 46.41 | 46.64 | 46.41 | 46.64 | 20,615 | +0.28(+0.59%) |
May 17, 2007 | 46.29 | 46.51 | 46.23 | 46.36 | 18,445 | -0.04(-0.10%) |
May 16, 2007 | 46.03 | 46.41 | 46.03 | 46.41 | 10,036 | +0.43(+0.95%) |
May 15, 2007 | 45.99 | 46.27 | 45.88 | 45.97 | 58,048 | +0.07(+0.14%) |
May 14, 2007 | 46.01 | 46.07 | 45.87 | 45.91 | 8,273 | +0.01(+0.03%) |
May 11, 2007 | 45.81 | 45.93 | 45.77 | 45.89 | 19,394 | +0.17(+0.37%) |
May 10, 2007 | 46.02 | 46.05 | 45.72 | 45.72 | 27,261 | -0.60(-1.29%) |
May 09, 2007 | 46.05 | 46.32 | 46.05 | 46.32 | 9,087 | +0.13(+0.29%) |
May 08, 2007 | 46.22 | 46.22 | 46.07 | 46.19 | 108,501 | -0.13(-0.29%) |
May 07, 2007 | 46.51 | 46.51 | 46.29 | 46.32 | 13,291 | -0.04(-0.08%) |
May 04, 2007 | 46.44 | 46.44 | 46.24 | 46.35 | 22,649 | +0.08(+0.18%) |
May 03, 2007 | 46.47 | 46.47 | 46.24 | 46.27 | 18,309 | -0.10(-0.22%) |
May 02, 2007 | 46.16 | 46.47 | 46.16 | 46.38 | 82,325 | +0.26(+0.56%) |
May 01, 2007 | 46.06 | 46.19 | 45.92 | 46.12 | 615,340 | -0.27(-0.59%) |
Apr 30, 2007 | 46.49 | 46.66 | 46.39 | 46.39 | 18,852 | -0.04(-0.08%) |
Apr 27, 2007 | 46.43 | 46.50 | 46.37 | 46.43 | 10,985 | -0.09(-0.19%) |
Apr 26, 2007 | 46.57 | 46.65 | 46.48 | 46.52 | 13,833 | -0.05(-0.10%) |
Apr 25, 2007 | 46.57 | 46.60 | 46.35 | 46.56 | 125,726 | +0.20(+0.43%) |
Apr 24, 2007 | 46.23 | 46.40 | 45.99 | 46.37 | 22,242 | +0.04(+0.09%) |
Apr 23, 2007 | 46.32 | 46.40 | 46.28 | 46.33 | 12,342 | +0.03(+0.06%) |
Apr 20, 2007 | 46.21 | 46.33 | 46.14 | 46.30 | 24,141 | +0.38(+0.84%) |
Apr 19, 2007 | 45.77 | 46.00 | 45.77 | 45.91 | 23,870 | -0.16(-0.35%) |
Apr 18, 2007 | 45.86 | 46.14 | 45.86 | 46.07 | 12,342 | +0.08(+0.18%) |
Apr 17, 2007 | 45.86 | 46.09 | 45.86 | 45.99 | 13,155 | +0.23(+0.50%) |
Apr 16, 2007 | 45.61 | 45.77 | 45.61 | 45.77 | 13,291 | +0.27(+0.60%) |
Apr 13, 2007 | 45.43 | 45.51 | 45.31 | 45.49 | 7,459 | +0.01(+0.03%) |
Apr 12, 2007 | 44.99 | 45.53 | 44.99 | 45.48 | 14,918 | +0.23(+0.52%) |
Apr 11, 2007 | 45.44 | 45.44 | 45.09 | 45.24 | 23,599 | -0.20(-0.45%) |
Apr 10, 2007 | 45.40 | 45.46 | 45.35 | 45.45 | 21,022 | +0.15(+0.32%) |
Apr 09, 2007 | 45.48 | 45.48 | 45.30 | 45.30 | 17,767 | -0.04(-0.08%) |
Apr 05, 2007 | 45.16 | 45.40 | 45.16 | 45.34 | 8,408 | +0.17(+0.38%) |
Apr 04, 2007 | 45.04 | 45.29 | 45.04 | 45.17 | 17,089 | +0.13(+0.29%) |
Apr 03, 2007 | 44.95 | 45.17 | 44.95 | 45.04 | 91,141 | +0.32(+0.73%) |
Apr 02, 2007 | 44.59 | 44.92 | 44.58 | 44.71 | 600,692 | +0.27(+0.60%) |
Mar 30, 2007 | 44.53 | 44.71 | 44.14 | 44.45 | 154,750 | -0.01(-0.03%) |
Mar 29, 2007 | 44.49 | 44.50 | 44.20 | 44.46 | 10,578 | +0.13(+0.28%) |
Mar 28, 2007 | 44.19 | 44.47 | 44.08 | 44.33 | 35,941 | -0.02(-0.05%) |
Mar 27, 2007 | 44.40 | 44.40 | 44.26 | 44.36 | 12,884 | -0.29(-0.64%) |
Mar 26, 2007 | 44.77 | 44.77 | 44.37 | 44.64 | 48,825 | -0.13(-0.28%) |
Mar 23, 2007 | 44.76 | 44.90 | 44.67 | 44.77 | 28,617 | -0.13(-0.28%) |
Mar 22, 2007 | 44.93 | 45.01 | 44.90 | 44.90 | 24,277 | +0.06(+0.13%) |
Mar 21, 2007 | 44.33 | 44.95 | 44.31 | 44.84 | 39,603 | +0.46(+1.05%) |
Mar 20, 2007 | 44.03 | 44.38 | 44.03 | 44.37 | 23,056 | +0.36(+0.82%) |
Mar 19, 2007 | 43.94 | 44.18 | 43.94 | 44.01 | 6,374 | +0.30(+0.69%) |
Mar 16, 2007 | 43.94 | 44.00 | 43.67 | 43.71 | 56,963 | -0.24(-0.54%) |
Mar 15, 2007 | 43.68 | 44.00 | 43.68 | 43.94 | 46,927 | +0.33(+0.76%) |
Mar 14, 2007 | 43.58 | 43.69 | 43.05 | 43.61 | 75,544 | +0.08(+0.19%) |
Mar 13, 2007 | 44.31 | 44.14 | 43.51 | 43.53 | 20,615 | -0.77(-1.75%) |
Mar 12, 2007 | 44.22 | 44.45 | 44.19 | 44.31 | 45,706 | +0.04(+0.08%) |
Mar 09, 2007 | 44.24 | 44.31 | 44.07 | 44.27 | 23,870 | +0.14(+0.31%) |
Mar 08, 2007 | 44.10 | 44.28 | 44.03 | 44.13 | 41,095 | +0.34(+0.78%) |
Mar 07, 2007 | 44.00 | 44.00 | 43.74 | 43.79 | 34,991 | -0.12(-0.27%) |
Mar 06, 2007 | 43.75 | 43.99 | 43.52 | 43.91 | 54,386 | +0.60(+1.38%) |
Mar 05, 2007 | 43.37 | 43.80 | 43.31 | 43.31 | 61,981 | -0.38(-0.86%) |
Mar 02, 2007 | 43.94 | 44.16 | 43.69 | 43.69 | 37,704 | -0.49(-1.12%) |
Mar 01, 2007 | 43.65 | 44.29 | 43.52 | 44.18 | 56,827 | -0.02(-0.05%) |
Feb 28, 2007 | 44.08 | 44.36 | 43.88 | 44.20 | 45,299 | +0.38(+0.87%) |
Feb 27, 2007 | 44.94 | 45.00 | 43.70 | 43.82 | 77,171 | -1.49(-3.29%) |
Feb 26, 2007 | 45.39 | 45.44 | 45.18 | 45.31 | 17,661 | -0.08(-0.18%) |
Feb 23, 2007 | 45.41 | 45.41 | 45.23 | 45.39 | 14,105 | -0.01(-0.02%) |
Feb 22, 2007 | 45.60 | 45.60 | 45.29 | 45.40 | 14,240 | -0.19(-0.42%) |
Feb 21, 2007 | 45.70 | 45.70 | 45.54 | 45.59 | 13,833 | -0.17(-0.38%) |
Feb 20, 2007 | 45.51 | 45.77 | 45.46 | 45.76 | 18,987 | +0.17(+0.37%) |
Feb 16, 2007 | 45.53 | 45.60 | 45.42 | 45.60 | 20,886 | +0.09(+0.19%) |
Feb 15, 2007 | 45.35 | 45.58 | 45.35 | 45.51 | 56,285 | +0.21(+0.47%) |
Feb 14, 2007 | 45.18 | 45.36 | 45.15 | 45.29 | 170,842 | +0.18(+0.41%) |
Feb 13, 2007 | 44.90 | 45.14 | 44.90 | 45.11 | 32,732 | +0.31(+0.69%) |
Feb 12, 2007 | 44.83 | 44.92 | 44.77 | 44.80 | 36,619 | -0.04(-0.08%) |
Feb 09, 2007 | 45.04 | 45.08 | 44.76 | 44.84 | 63,744 | -0.02(-0.05%) |
Feb 08, 2007 | 44.95 | 44.95 | 44.81 | 44.86 | 34,991 | -0.25(-0.56%) |
Feb 07, 2007 | 45.25 | 45.25 | 45.00 | 45.11 | 18,445 | -0.03(-0.07%) |
Feb 06, 2007 | 45.24 | 45.24 | 45.04 | 45.14 | 13,155 | -0.01(-0.02%) |
Feb 05, 2007 | 45.17 | 45.23 | 45.09 | 45.15 | 19,801 | -0.19(-0.42%) |
Feb 02, 2007 | 45.29 | 45.43 | 45.25 | 45.34 | 45,841 | +0.08(+0.18%) |
Feb 01, 2007 | 45.01 | 45.32 | 45.01 | 45.26 | 140,781 | +0.29(+0.66%) |
Jan 31, 2007 | 44.69 | 45.03 | 44.57 | 44.96 | 46,384 | +0.31(+0.69%) |
Jan 30, 2007 | 44.71 | 44.71 | 44.58 | 44.65 | 20,615 | -0.07(-0.17%) |
Jan 29, 2007 | 44.77 | 44.95 | 44.69 | 44.73 | 58,455 | +0.10(+0.21%) |
Jan 26, 2007 | 44.77 | 44.77 | 44.45 | 44.63 | 21,971 | -0.03(-0.07%) |
Jan 25, 2007 | 44.95 | 44.99 | 44.58 | 44.66 | 18,174 | -0.35(-0.77%) |
Jan 24, 2007 | 44.94 | 45.01 | 44.80 | 45.01 | 65,779 | +0.17(+0.38%) |
Jan 23, 2007 | 44.70 | 45.02 | 44.70 | 44.84 | 18,580 | +0.11(+0.25%) |
Jan 22, 2007 | 44.73 | 44.81 | 44.62 | 44.73 | 37,297 | -0.07(-0.16%) |
Jan 19, 2007 | 44.67 | 44.85 | 44.61 | 44.80 | 61,845 | +0.11(+0.25%) |
Jan 18, 2007 | 44.81 | 44.82 | 44.59 | 44.69 | 21,157 | -0.07(-0.16%) |
Jan 17, 2007 | 44.79 | 44.90 | 44.67 | 44.76 | 54,657 | +0.02(+0.05%) |
Jan 16, 2007 | 44.64 | 44.74 | 44.59 | 44.74 | 83,953 | +0.14(+0.31%) |
Jan 12, 2007 | 44.68 | 44.73 | 44.58 | 44.60 | 29,159 | -0.14(-0.31%) |
Jan 11, 2007 | 44.40 | 44.81 | 44.40 | 44.74 | 35,669 | +0.36(+0.82%) |
Jan 10, 2007 | 44.07 | 44.42 | 44.02 | 44.38 | 42,451 | +0.31(+0.70%) |
Jan 09, 2007 | 43.99 | 44.13 | 43.93 | 44.07 | 94,125 | +0.01(+0.03%) |
Jan 08, 2007 | 44.00 | 44.05 | 43.69 | 44.05 | 36,890 | +0.15(+0.35%) |
Jan 05, 2007 | 43.94 | 44.02 | 43.79 | 43.90 | 32,821 | -0.27(-0.62%) |
Jan 04, 2007 | 44.01 | 44.25 | 43.86 | 44.17 | 14,105 | +0.11(+0.25%) |
Jan 03, 2007 | 44.20 | 44.39 | 43.88 | 44.06 | 108,772 | +0.06(+0.13%) |
Dec 29, 2006 | 44.13 | 44.22 | 44.00 | 44.00 | 8,951 | -0.24(-0.53%) |
Dec 28, 2006 | 44.24 | 44.32 | 44.13 | 44.24 | 14,240 | +0.04(+0.10%) |
Dec 27, 2006 | 44.17 | 44.22 | 44.03 | 44.19 | 21,429 | +0.22(+0.50%) |
Dec 26, 2006 | 43.83 | 43.97 | 43.80 | 43.97 | 6,510 | +0.18(+0.42%) |
Dec 22, 2006 | 43.83 | 43.87 | 43.68 | 43.79 | 20,615 | -0.13(-0.30%) |
Dec 21, 2006 | 43.94 | 44.09 | 43.89 | 43.92 | 24,412 | -0.01(-0.02%) |
Dec 20, 2006 | 43.94 | 44.01 | 43.88 | 43.93 | 34,720 | -0.20(-0.45%) |
Dec 19, 2006 | 44.00 | 44.17 | 43.80 | 44.13 | 11,935 | +0.07(+0.17%) |
Dec 18, 2006 | 44.22 | 44.22 | 44.04 | 44.05 | 19,394 | -0.13(-0.30%) |
Dec 15, 2006 | 44.11 | 44.29 | 44.11 | 44.19 | 15,325 | +0.12(+0.27%) |
Dec 14, 2006 | 43.91 | 44.25 | 43.91 | 44.07 | 8,951 | +0.08(+0.19%) |
Dec 13, 2006 | 44.24 | 44.24 | 43.87 | 43.99 | 30,922 | -0.07(-0.15%) |
Dec 12, 2006 | 43.95 | 44.14 | 43.91 | 44.05 | 21,700 | -0.01(-0.03%) |
Dec 11, 2006 | 44.17 | 44.19 | 44.02 | 44.07 | 12,748 | -0.03(-0.07%) |
Dec 08, 2006 | 44.06 | 44.28 | 44.05 | 44.10 | 18,852 | -0.07(-0.17%) |
Dec 07, 2006 | 44.20 | 44.37 | 44.09 | 44.17 | 17,089 | -0.08(-0.18%) |
Dec 06, 2006 | 44.27 | 44.29 | 44.16 | 44.25 | 13,427 | +0.07(+0.15%) |
Dec 05, 2006 | 43.94 | 44.26 | 43.94 | 44.19 | 14,376 | +0.21(+0.49%) |
Dec 04, 2006 | 43.58 | 44.05 | 43.58 | 43.97 | 229,888 | +0.48(+1.10%) |
Dec 01, 2006 | 43.39 | 43.69 | 43.19 | 43.49 | 253,080 | -0.21(-0.47%) |
Nov 30, 2006 | 43.59 | 43.79 | 43.41 | 43.70 | 14,783 | +0.09(+0.20%) |
Nov 29, 2006 | 43.43 | 43.61 | 43.29 | 43.61 | 288,614 | +0.32(+0.73%) |
Nov 28, 2006 | 43.20 | 43.30 | 42.97 | 43.30 | 23,734 | +0.16(+0.38%) |
Nov 27, 2006 | 43.50 | 43.53 | 43.13 | 43.13 | 18,987 | -0.65(-1.48%) |
Nov 24, 2006 | 43.76 | 43.86 | 43.66 | 43.78 | 3,661 | -0.10(-0.22%) |
Nov 22, 2006 | 43.77 | 43.90 | 43.63 | 43.88 | 7,459 | +0.14(+0.32%) |
Nov 21, 2006 | 43.71 | 43.87 | 43.69 | 43.74 | 20,750 | -0.07(-0.17%) |
Nov 20, 2006 | 43.84 | 43.97 | 43.77 | 43.81 | 159,904 | -0.06(-0.13%) |
Nov 17, 2006 | 43.68 | 43.91 | 43.68 | 43.87 | 234,770 | +0.10(+0.24%) |
Nov 16, 2006 | 43.66 | 43.88 | 43.57 | 43.77 | 19,259 | +0.25(+0.58%) |
Nov 15, 2006 | 43.41 | 43.66 | 43.41 | 43.52 | 42,315 | +0.18(+0.41%) |
Nov 14, 2006 | 43.02 | 43.36 | 42.92 | 43.34 | 293,225 | +0.36(+0.84%) |
Nov 13, 2006 | 43.06 | 43.19 | 42.97 | 42.98 | 38,246 | -0.15(-0.36%) |
Nov 10, 2006 | 43.04 | 43.13 | 42.97 | 43.13 | 22,107 | +0.17(+0.39%) |
Nov 09, 2006 | 43.10 | 43.17 | 42.95 | 42.96 | 32,821 | -0.27(-0.61%) |
Nov 08, 2006 | 43.06 | 43.27 | 43.06 | 43.23 | 203,033 | +0.21(+0.50%) |
Nov 07, 2006 | 43.02 | 43.13 | 42.96 | 43.02 | 14,512 | -0.01(-0.02%) |
Nov 06, 2006 | 42.75 | 43.03 | 42.75 | 43.02 | 183,910 | +0.27(+0.64%) |
Nov 03, 2006 | 43.02 | 43.02 | 42.66 | 42.75 | 98,329 | -0.09(-0.21%) |
Nov 02, 2006 | 42.84 | 42.85 | 42.65 | 42.84 | 87,072 | -0.03(-0.07%) |