Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.02 | 44.79 | 41.70 | 44.43 | 15,512 | +2.41(+5.74%) |
Oct 30, 2007 | 41.67 | 42.33 | 41.23 | 42.02 | 11,048 | +0.72(+1.74%) |
Oct 29, 2007 | 42.20 | 42.25 | 40.59 | 41.31 | 5,691 | -0.55(-1.31%) |
Oct 26, 2007 | 42.56 | 43.02 | 41.85 | 41.85 | 12,499 | -0.51(-1.21%) |
Oct 25, 2007 | 42.86 | 43.63 | 41.87 | 42.36 | 9,374 | -0.04(-0.11%) |
Oct 24, 2007 | 41.75 | 42.56 | 41.75 | 42.41 | 6,361 | +0.91(+2.20%) |
Oct 23, 2007 | 41.22 | 42.11 | 40.46 | 41.49 | 15,736 | +0.42(+1.03%) |
Oct 22, 2007 | 42.11 | 43.26 | 40.77 | 41.07 | 28,124 | -1.22(-2.88%) |
Oct 19, 2007 | 43.55 | 43.91 | 42.19 | 42.29 | 10,937 | -1.16(-2.68%) |
Oct 18, 2007 | 43.46 | 44.62 | 42.92 | 43.46 | 11,606 | +0.40(+0.94%) |
Oct 17, 2007 | 44.08 | 44.60 | 43.01 | 43.05 | 9,486 | -0.40(-0.93%) |
Oct 16, 2007 | 43.94 | 44.79 | 43.06 | 43.46 | 10,155 | -1.16(-2.61%) |
Oct 15, 2007 | 44.27 | 45.03 | 44.27 | 44.62 | 11,606 | +0.61(+1.38%) |
Oct 12, 2007 | 44.66 | 45.03 | 44.01 | 44.01 | 17,186 | -0.34(-0.77%) |
Oct 11, 2007 | 45.83 | 46.37 | 43.91 | 44.35 | 12,499 | -1.34(-2.94%) |
Oct 10, 2007 | 46.81 | 46.81 | 44.85 | 45.70 | 6,696 | -0.45(-0.97%) |
Oct 09, 2007 | 45.69 | 47.04 | 44.80 | 46.15 | 10,490 | +0.46(+1.00%) |
Oct 08, 2007 | 44.18 | 45.70 | 43.01 | 45.69 | 11,718 | +0.62(+1.37%) |
Oct 05, 2007 | 45.69 | 45.92 | 43.47 | 45.07 | 8,705 | +0.27(+0.60%) |
Oct 04, 2007 | 44.58 | 47.49 | 44.58 | 44.80 | 15,624 | -0.65(-1.44%) |
Oct 03, 2007 | 44.58 | 45.47 | 43.68 | 45.46 | 9,151 | +0.88(+1.97%) |
Oct 02, 2007 | 47.05 | 47.26 | 43.79 | 44.58 | 14,843 | -2.46(-5.24%) |
Oct 01, 2007 | 47.06 | 48.15 | 47.04 | 47.04 | 25,110 | -0.36(-0.76%) |
Sep 28, 2007 | 46.59 | 48.83 | 46.59 | 47.40 | 17,410 | +0.88(+1.89%) |
Sep 27, 2007 | 46.35 | 46.64 | 45.29 | 46.52 | 9,039 | -0.12(-0.25%) |
Sep 26, 2007 | 46.41 | 46.64 | 44.80 | 46.64 | 12,499 | +0.04(+0.10%) |
Sep 25, 2007 | 45.70 | 46.64 | 45.47 | 46.59 | 9,263 | +0.45(+0.97%) |
Sep 24, 2007 | 44.93 | 46.36 | 41.44 | 46.15 | 25,557 | +0.90(+1.98%) |
Sep 21, 2007 | 45.70 | 45.70 | 44.13 | 45.25 | 3,459 | +0.45(+1.00%) |
Sep 20, 2007 | 46.84 | 46.84 | 44.36 | 44.80 | 12,499 | -2.60(-5.48%) |
Sep 19, 2007 | 43.22 | 47.40 | 43.01 | 47.40 | 37,052 | +4.93(+11.60%) |
Sep 18, 2007 | 43.10 | 43.73 | 42.11 | 42.47 | 9,486 | -0.20(-0.46%) |
Sep 17, 2007 | 42.95 | 43.45 | 42.11 | 42.67 | 21,316 | +0.11(+0.25%) |
Sep 14, 2007 | 42.64 | 44.80 | 42.28 | 42.56 | 28,905 | +0.22(+0.53%) |
Sep 13, 2007 | 42.78 | 43.32 | 42.13 | 42.34 | 35,824 | -0.03(-0.06%) |
Sep 12, 2007 | 45.25 | 45.71 | 42.11 | 42.36 | 67,855 | -4.43(-9.46%) |
Sep 11, 2007 | 46.38 | 48.83 | 46.38 | 46.79 | 7,812 | -0.56(-1.17%) |
Sep 10, 2007 | 47.27 | 48.08 | 46.86 | 47.35 | 9,821 | -0.82(-1.69%) |
Sep 07, 2007 | 49.28 | 49.28 | 47.71 | 48.16 | 18,303 | -1.34(-2.72%) |
Sep 06, 2007 | 49.27 | 50.18 | 48.83 | 49.51 | 4,352 | +0.90(+1.84%) |
Sep 05, 2007 | 48.42 | 50.18 | 47.71 | 48.61 | 4,910 | -0.67(-1.36%) |
Sep 04, 2007 | 49.28 | 49.95 | 48.45 | 49.28 | 23,994 | -2.24(-4.35%) |
Aug 31, 2007 | 49.28 | 52.42 | 48.48 | 51.52 | 13,727 | +2.81(+5.78%) |
Aug 30, 2007 | 48.79 | 48.83 | 47.71 | 48.71 | 7,700 | -0.13(-0.26%) |
Aug 29, 2007 | 47.49 | 49.28 | 46.59 | 48.83 | 10,602 | +1.50(+3.16%) |
Aug 28, 2007 | 47.71 | 47.88 | 46.05 | 47.34 | 23,436 | -0.38(-0.79%) |
Aug 27, 2007 | 47.96 | 48.39 | 47.71 | 47.71 | 1,674 | +0.23(+0.49%) |
Aug 24, 2007 | 48.61 | 49.06 | 47.37 | 47.48 | 5,356 | -0.65(-1.36%) |
Aug 23, 2007 | 47.34 | 48.61 | 47.04 | 48.13 | 7,254 | +1.32(+2.81%) |
Aug 22, 2007 | 45.70 | 47.49 | 44.53 | 46.82 | 10,825 | -0.04(-0.08%) |
Aug 21, 2007 | 44.51 | 47.28 | 44.06 | 46.85 | 6,807 | +2.67(+6.04%) |
Aug 20, 2007 | 43.02 | 44.49 | 40.75 | 44.18 | 22,320 | +1.17(+2.73%) |
Aug 17, 2007 | 46.72 | 47.48 | 41.22 | 43.01 | 49,105 | -2.71(-5.94%) |
Aug 16, 2007 | 51.52 | 51.52 | 43.91 | 45.72 | 47,431 | -6.30(-12.11%) |
Aug 15, 2007 | 51.30 | 53.26 | 49.73 | 52.02 | 4,798 | -0.07(-0.14%) |
Aug 14, 2007 | 50.59 | 53.13 | 50.18 | 52.09 | 16,963 | +0.80(+1.55%) |
Aug 13, 2007 | 53.26 | 53.26 | 51.30 | 51.30 | 6,473 | -1.56(-2.95%) |
Aug 10, 2007 | 47.58 | 52.86 | 46.27 | 52.86 | 41,405 | +2.81(+5.62%) |
Aug 09, 2007 | 50.18 | 50.85 | 48.39 | 50.04 | 10,267 | -0.90(-1.76%) |
Aug 08, 2007 | 51.75 | 51.75 | 49.74 | 50.94 | 13,392 | -0.81(-1.56%) |
Aug 07, 2007 | 51.92 | 51.97 | 50.18 | 51.75 | 21,093 | -0.03(-0.06%) |
Aug 06, 2007 | 51.97 | 51.97 | 50.63 | 51.78 | 7,142 | -0.14(-0.27%) |
Aug 03, 2007 | 51.97 | 53.17 | 51.07 | 51.92 | 56,136 | -0.04(-0.09%) |
Aug 02, 2007 | 50.19 | 51.97 | 49.64 | 51.96 | 63,390 | +1.92(+3.83%) |
Aug 01, 2007 | 54.66 | 54.66 | 49.60 | 50.04 | 40,065 | -4.39(-8.07%) |
Jul 31, 2007 | 54.66 | 55.54 | 54.21 | 54.43 | 6,696 | -0.13(-0.23%) |
Jul 30, 2007 | 50.85 | 54.66 | 50.85 | 54.56 | 20,200 | +3.93(+7.77%) |
Jul 27, 2007 | 48.61 | 51.42 | 47.04 | 50.63 | 17,298 | +1.52(+3.10%) |
Jul 26, 2007 | 47.94 | 50.85 | 43.91 | 49.10 | 26,561 | -1.30(-2.58%) |
Jul 25, 2007 | 51.97 | 51.97 | 50.27 | 50.40 | 10,044 | -0.73(-1.42%) |
Jul 24, 2007 | 51.52 | 52.19 | 44.80 | 51.13 | 11,718 | -1.20(-2.29%) |
Jul 23, 2007 | 53.99 | 54.57 | 52.17 | 52.33 | 20,535 | -0.82(-1.55%) |
Jul 20, 2007 | 54.12 | 54.20 | 51.97 | 53.15 | 13,169 | -0.61(-1.13%) |
Jul 19, 2007 | 52.64 | 53.99 | 52.30 | 53.76 | 11,606 | +0.76(+1.44%) |
Jul 18, 2007 | 53.38 | 54.21 | 52.87 | 53.00 | 14,173 | -0.76(-1.42%) |
Jul 17, 2007 | 53.22 | 54.65 | 53.09 | 53.76 | 21,539 | +0.54(+1.01%) |
Jul 16, 2007 | 55.88 | 56.23 | 52.87 | 53.22 | 117,742 | -0.99(-1.82%) |
Jul 13, 2007 | 52.15 | 55.55 | 51.07 | 54.21 | 103,121 | +2.96(+5.77%) |
Jul 12, 2007 | 50.72 | 51.79 | 48.92 | 51.25 | 237,158 | +0.89(+1.78%) |
Jul 11, 2007 | 51.88 | 52.87 | 50.36 | 50.36 | 36,829 | -1.79(-3.43%) |
Jul 10, 2007 | 53.04 | 53.94 | 51.61 | 52.15 | 30,691 | -0.54(-1.02%) |
Jul 09, 2007 | 52.15 | 53.22 | 51.79 | 52.69 | 16,740 | -0.01(-0.02%) |
Jul 06, 2007 | 53.22 | 53.22 | 52.15 | 52.69 | 17,298 | -0.89(-1.66%) |
Jul 05, 2007 | 53.31 | 53.58 | 53.31 | 53.58 | 6,138 | -0.09(-0.17%) |
Jul 03, 2007 | 53.31 | 53.67 | 52.60 | 53.67 | 3,906 | +0.00(+0.00%) |
Jul 02, 2007 | 55.02 | 55.02 | 52.15 | 53.67 | 42,967 | -1.43(-2.60%) |
Jun 29, 2007 | 55.02 | 55.64 | 55.02 | 55.11 | 16,182 | +0.72(+1.32%) |
Jun 28, 2007 | 53.04 | 54.75 | 52.87 | 54.39 | 17,298 | +1.70(+3.23%) |
Jun 27, 2007 | 51.25 | 53.58 | 50.89 | 52.69 | 24,552 | +1.08(+2.08%) |
Jun 26, 2007 | 52.24 | 52.51 | 51.25 | 51.61 | 21,762 | -0.36(-0.69%) |
Jun 25, 2007 | 52.33 | 53.85 | 51.80 | 51.97 | 29,575 | +1.16(+2.29%) |
Jun 22, 2007 | 50.18 | 51.61 | 49.82 | 50.80 | 24,552 | +0.63(+1.25%) |
Jun 21, 2007 | 49.46 | 50.63 | 48.56 | 50.18 | 53,011 | +0.99(+2.00%) |
Jun 20, 2007 | 46.68 | 51.07 | 46.68 | 49.19 | 78,122 | +1.88(+3.98%) |
Jun 19, 2007 | 45.43 | 47.35 | 45.34 | 47.31 | 20,646 | +2.06(+4.55%) |
Jun 18, 2007 | 43.37 | 45.25 | 43.37 | 45.25 | 16,740 | +1.71(+3.93%) |
Jun 15, 2007 | 42.47 | 43.73 | 42.29 | 43.54 | 15,624 | +1.42(+3.38%) |
Jun 14, 2007 | 41.58 | 44.55 | 40.86 | 42.11 | 23,436 | +0.18(+0.43%) |
Jun 13, 2007 | 42.06 | 42.06 | 41.05 | 41.93 | 10,602 | -0.49(-1.15%) |
Jun 12, 2007 | 42.83 | 43.01 | 42.29 | 42.42 | 8,370 | -0.59(-1.36%) |
Jun 11, 2007 | 42.83 | 43.19 | 42.11 | 43.01 | 10,044 | +0.18(+0.42%) |
Jun 08, 2007 | 43.37 | 43.37 | 42.83 | 42.83 | 2,790 | -0.18(-0.42%) |
Jun 07, 2007 | 43.82 | 43.82 | 42.47 | 43.01 | 21,204 | +0.90(+2.13%) |
Jun 06, 2007 | 42.02 | 42.47 | 41.75 | 42.11 | 8,928 | +0.45(+1.08%) |
Jun 05, 2007 | 41.94 | 42.24 | 41.67 | 41.67 | 3,906 | -0.39(-0.92%) |
Jun 04, 2007 | 40.32 | 42.11 | 40.32 | 42.05 | 17,298 | +1.46(+3.60%) |
Jun 01, 2007 | 41.16 | 41.13 | 40.59 | 40.59 | 10,044 | -0.54(-1.31%) |
May 31, 2007 | 40.59 | 41.22 | 40.32 | 41.13 | 23,436 | +0.81(+2.00%) |
May 30, 2007 | 39.25 | 40.32 | 38.89 | 40.32 | 21,204 | +1.35(+3.46%) |
May 29, 2007 | 37.99 | 39.23 | 37.63 | 38.97 | 26,784 | +1.15(+3.05%) |
May 25, 2007 | 38.71 | 38.71 | 37.81 | 37.82 | 5,580 | -1.59(-4.05%) |
May 24, 2007 | 39.07 | 39.42 | 38.17 | 39.42 | 11,160 | -0.01(-0.02%) |
May 23, 2007 | 39.07 | 39.78 | 38.26 | 39.43 | 15,624 | +0.61(+1.57%) |
May 22, 2007 | 37.99 | 39.78 | 37.99 | 38.82 | 31,249 | +1.35(+3.61%) |
May 21, 2007 | 38.75 | 38.80 | 37.28 | 37.46 | 165,173 | -2.14(-5.41%) |
May 18, 2007 | 40.55 | 40.55 | 36.81 | 39.60 | 52,453 | -1.08(-2.64%) |
May 17, 2007 | 41.58 | 41.58 | 40.36 | 40.68 | 6,696 | -1.08(-2.58%) |
May 16, 2007 | 41.84 | 41.84 | 41.76 | 41.76 | 1,674 | -0.35(-0.84%) |
May 15, 2007 | 42.11 | 42.11 | 42.11 | 42.11 | 5,580 | -0.00(-0.00%) |
May 14, 2007 | 42.47 | 42.74 | 41.93 | 42.11 | 10,044 | -0.35(-0.82%) |
May 11, 2007 | 40.50 | 43.01 | 40.50 | 42.46 | 13,392 | +0.35(+0.83%) |
May 10, 2007 | 42.47 | 43.00 | 39.43 | 42.11 | 30,691 | -0.72(-1.67%) |
May 09, 2007 | 43.37 | 43.37 | 42.74 | 42.83 | 3,906 | -0.81(-1.85%) |
May 08, 2007 | 43.64 | 44.17 | 43.64 | 43.64 | 4,464 | -0.27(-0.61%) |
May 07, 2007 | 43.37 | 44.62 | 43.19 | 43.91 | 13,392 | +0.36(+0.82%) |
May 04, 2007 | 42.66 | 43.55 | 42.66 | 43.55 | 5,580 | +0.89(+2.08%) |
May 03, 2007 | 43.82 | 43.82 | 42.56 | 42.66 | 12,834 | -0.53(-1.23%) |
May 02, 2007 | 43.91 | 43.91 | 41.93 | 43.19 | 18,972 | -0.64(-1.45%) |
May 01, 2007 | 43.46 | 44.08 | 43.22 | 43.82 | 8,928 | +0.10(+0.23%) |
Apr 30, 2007 | 43.01 | 43.73 | 42.75 | 43.73 | 19,530 | +0.72(+1.67%) |
Apr 27, 2007 | 43.01 | 43.01 | 43.01 | 43.01 | 1,674 | +0.00(+0.00%) |
Apr 26, 2007 | 42.74 | 43.01 | 42.20 | 43.01 | 8,928 | +0.00(+0.00%) |
Apr 25, 2007 | 43.01 | 43.06 | 42.83 | 43.01 | 8,370 | +0.00(+0.00%) |
Apr 24, 2007 | 43.19 | 43.19 | 43.01 | 43.01 | 11,160 | +0.00(+0.00%) |
Apr 23, 2007 | 42.83 | 43.01 | 42.83 | 43.01 | 5,580 | +0.00(+0.00%) |
Apr 20, 2007 | 43.28 | 43.37 | 43.01 | 43.01 | 11,718 | +0.02(+0.04%) |
Apr 19, 2007 | 42.87 | 42.99 | 42.83 | 42.99 | 3,348 | +0.07(+0.17%) |
Apr 18, 2007 | 43.10 | 43.46 | 42.83 | 42.92 | 35,155 | -0.09(-0.20%) |
Apr 17, 2007 | 42.92 | 43.01 | 42.56 | 43.01 | 16,182 | -0.00(-0.00%) |
Apr 16, 2007 | 43.27 | 43.47 | 43.01 | 43.01 | 5,580 | -0.26(-0.60%) |
Apr 13, 2007 | 43.37 | 43.37 | 43.01 | 43.27 | 3,348 | -0.01(-0.02%) |
Apr 12, 2007 | 43.32 | 43.32 | 43.01 | 43.28 | 8,928 | -0.40(-0.92%) |
Apr 11, 2007 | 44.17 | 44.17 | 43.64 | 43.68 | 12,276 | -0.23(-0.51%) |
Apr 10, 2007 | 43.99 | 43.99 | 43.69 | 43.91 | 13,392 | +0.00(+0.00%) |
Apr 09, 2007 | 44.26 | 44.26 | 43.90 | 43.90 | 5,580 | -0.36(-0.81%) |
Apr 05, 2007 | 44.15 | 44.77 | 44.15 | 44.26 | 23,994 | +0.30(+0.67%) |
Apr 04, 2007 | 44.08 | 44.08 | 43.97 | 43.97 | 8,370 | -0.12(-0.26%) |
Apr 03, 2007 | 43.73 | 44.65 | 43.73 | 44.08 | 95,421 | +0.36(+0.82%) |
Apr 02, 2007 | 43.46 | 43.73 | 43.10 | 43.73 | 44,083 | +0.27(+0.62%) |
Mar 30, 2007 | 43.01 | 43.72 | 43.01 | 43.46 | 20,088 | +0.63(+1.46%) |
Mar 29, 2007 | 43.01 | 43.01 | 42.83 | 42.83 | 7,254 | +0.09(+0.21%) |
Mar 28, 2007 | 42.65 | 42.83 | 42.65 | 42.74 | 6,696 | +0.27(+0.63%) |
Mar 27, 2007 | 42.74 | 42.74 | 42.47 | 42.47 | 6,138 | +0.00(+0.00%) |
Mar 26, 2007 | 42.47 | 42.83 | 42.47 | 42.47 | 3,906 | +0.26(+0.62%) |
Mar 23, 2007 | 43.19 | 43.19 | 42.11 | 42.21 | 18,972 | -0.62(-1.45%) |
Mar 22, 2007 | 43.01 | 43.01 | 42.83 | 42.83 | 5,580 | -0.18(-0.42%) |
Mar 21, 2007 | 42.83 | 43.01 | 42.82 | 43.01 | 7,254 | +0.00(+0.00%) |
Mar 20, 2007 | 43.28 | 43.28 | 43.01 | 43.01 | 7,254 | +0.09(+0.21%) |
Mar 19, 2007 | 43.28 | 43.29 | 42.92 | 42.92 | 2,232 | -0.63(-1.44%) |
Mar 16, 2007 | 43.55 | 43.55 | 43.55 | 43.55 | 1,116 | +0.18(+0.41%) |
Mar 15, 2007 | 42.74 | 43.37 | 42.48 | 43.37 | 16,740 | +0.90(+2.11%) |
Mar 14, 2007 | 42.83 | 42.83 | 42.47 | 42.47 | 2,790 | -0.36(-0.84%) |
Mar 13, 2007 | 43.01 | 43.01 | 42.65 | 42.83 | 5,580 | -0.18(-0.42%) |
Mar 12, 2007 | 42.29 | 43.01 | 42.11 | 43.01 | 6,696 | +0.72(+1.69%) |
Mar 09, 2007 | 41.22 | 42.29 | 39.50 | 42.29 | 36,829 | +0.72(+1.72%) |
Mar 08, 2007 | 41.22 | 41.79 | 41.22 | 41.58 | 16,182 | +0.18(+0.43%) |
Mar 07, 2007 | 41.40 | 42.92 | 41.40 | 41.40 | 29,575 | -0.36(-0.86%) |
Mar 06, 2007 | 43.01 | 43.01 | 41.07 | 41.75 | 20,088 | -0.68(-1.59%) |
Mar 05, 2007 | 43.13 | 43.13 | 42.43 | 42.43 | 12,276 | -0.58(-1.35%) |
Mar 02, 2007 | 43.28 | 43.28 | 42.56 | 43.01 | 8,370 | +0.27(+0.63%) |
Mar 01, 2007 | 43.91 | 44.26 | 42.65 | 42.74 | 13,392 | -1.52(-3.44%) |
Feb 28, 2007 | 43.55 | 47.13 | 43.01 | 44.26 | 53,011 | +0.36(+0.82%) |
Feb 27, 2007 | 44.26 | 44.62 | 42.83 | 43.91 | 7,254 | -0.72(-1.61%) |
Feb 26, 2007 | 44.26 | 44.62 | 44.08 | 44.62 | 5,022 | +0.00(+0.00%) |
Feb 23, 2007 | 43.73 | 44.62 | 43.73 | 44.62 | 10,602 | +0.81(+1.84%) |
Feb 22, 2007 | 43.37 | 43.82 | 43.37 | 43.82 | 13,950 | +0.81(+1.87%) |
Feb 21, 2007 | 43.46 | 43.55 | 43.01 | 43.01 | 5,580 | -0.54(-1.23%) |
Feb 20, 2007 | 42.83 | 43.55 | 42.83 | 43.55 | 5,022 | +0.89(+2.08%) |
Feb 16, 2007 | 43.01 | 43.37 | 42.65 | 42.66 | 5,022 | -0.53(-1.22%) |
Feb 15, 2007 | 43.37 | 43.37 | 43.01 | 43.19 | 2,790 | -0.18(-0.41%) |
Feb 14, 2007 | 43.91 | 43.91 | 43.37 | 43.37 | 3,348 | -0.45(-1.02%) |
Feb 13, 2007 | 43.46 | 43.82 | 43.37 | 43.82 | 5,580 | +0.63(+1.45%) |
Feb 12, 2007 | 43.55 | 44.26 | 43.19 | 43.19 | 6,696 | -1.25(-2.82%) |
Feb 09, 2007 | 44.26 | 44.44 | 44.08 | 44.44 | 10,044 | +0.45(+1.01%) |
Feb 08, 2007 | 43.37 | 44.44 | 43.10 | 43.99 | 10,602 | +1.34(+3.15%) |
Feb 07, 2007 | 41.75 | 42.74 | 41.75 | 42.65 | 5,022 | +0.54(+1.28%) |
Feb 06, 2007 | 41.75 | 42.11 | 41.40 | 42.11 | 7,812 | +0.45(+1.08%) |
Feb 05, 2007 | 43.01 | 43.01 | 41.48 | 41.67 | 18,414 | -1.25(-2.90%) |
Feb 02, 2007 | 42.65 | 43.01 | 42.65 | 42.91 | 8,928 | -0.10(-0.23%) |
Feb 01, 2007 | 43.55 | 44.08 | 42.65 | 43.01 | 37,387 | -0.18(-0.41%) |
Jan 31, 2007 | 41.22 | 43.19 | 41.04 | 43.19 | 17,856 | +2.15(+5.24%) |
Jan 30, 2007 | 40.86 | 41.13 | 40.86 | 41.04 | 12,834 | +0.18(+0.45%) |
Jan 29, 2007 | 40.41 | 41.62 | 39.92 | 40.86 | 15,624 | +0.29(+0.72%) |
Jan 26, 2007 | 40.64 | 41.31 | 40.56 | 40.56 | 19,530 | +0.28(+0.68%) |
Jan 25, 2007 | 39.43 | 40.32 | 38.53 | 40.29 | 12,834 | +0.59(+1.49%) |
Jan 24, 2007 | 38.22 | 40.08 | 38.15 | 39.69 | 7,254 | +1.30(+3.38%) |
Jan 23, 2007 | 38.44 | 38.80 | 38.29 | 38.39 | 11,718 | -0.76(-1.95%) |
Jan 22, 2007 | 39.78 | 39.78 | 38.80 | 39.16 | 6,696 | -0.63(-1.58%) |
Jan 19, 2007 | 39.29 | 39.78 | 38.94 | 39.78 | 5,580 | +0.00(+0.00%) |
Jan 18, 2007 | 39.07 | 39.78 | 38.80 | 39.78 | 6,138 | +0.36(+0.91%) |
Jan 17, 2007 | 39.77 | 39.78 | 39.43 | 39.43 | 8,928 | -0.34(-0.86%) |
Jan 16, 2007 | 38.44 | 39.96 | 38.44 | 39.77 | 11,718 | +1.54(+4.02%) |
Jan 12, 2007 | 38.35 | 38.35 | 37.98 | 38.23 | 10,044 | -0.30(-0.77%) |
Jan 11, 2007 | 38.04 | 38.53 | 36.96 | 38.53 | 29,016 | +0.15(+0.38%) |
Jan 10, 2007 | 38.71 | 39.00 | 38.38 | 38.38 | 23,994 | -0.68(-1.75%) |
Jan 09, 2007 | 39.16 | 39.43 | 38.35 | 39.07 | 21,762 | -0.36(-0.91%) |
Jan 08, 2007 | 40.86 | 40.86 | 37.27 | 39.43 | 50,221 | -1.43(-3.50%) |
Jan 05, 2007 | 39.78 | 40.86 | 39.25 | 40.86 | 16,740 | +1.25(+3.16%) |
Jan 04, 2007 | 39.43 | 39.82 | 39.25 | 39.60 | 140,620 | +1.08(+2.79%) |
Jan 03, 2007 | 38.53 | 39.60 | 37.63 | 38.53 | 30,133 | -0.36(-0.92%) |
Dec 29, 2006 | 38.71 | 39.60 | 37.63 | 38.89 | 20,088 | +0.36(+0.93%) |
Dec 28, 2006 | 35.84 | 38.53 | 35.84 | 38.53 | 83,144 | +2.87(+8.04%) |
Dec 27, 2006 | 34.77 | 35.66 | 34.77 | 35.66 | 5,580 | +1.07(+3.10%) |
Dec 26, 2006 | 35.12 | 35.31 | 34.59 | 34.59 | 7,812 | -0.35(-1.02%) |
Dec 22, 2006 | 34.95 | 35.12 | 34.59 | 34.94 | 13,950 | -0.45(-1.27%) |
Dec 21, 2006 | 35.30 | 35.48 | 34.95 | 35.39 | 10,044 | +0.27(+0.77%) |
Dec 20, 2006 | 34.95 | 35.48 | 34.77 | 35.12 | 16,740 | +0.36(+1.03%) |
Dec 19, 2006 | 34.77 | 34.77 | 34.77 | 34.77 | 1,116 | +0.00(+0.00%) |
Dec 18, 2006 | 34.77 | 34.95 | 34.68 | 34.77 | 51,337 | +0.18(+0.52%) |
Dec 15, 2006 | 34.77 | 34.95 | 34.41 | 34.59 | 7,254 | -0.36(-1.03%) |
Dec 14, 2006 | 35.12 | 35.12 | 34.95 | 34.95 | 49,663 | +0.00(+0.01%) |
Dec 13, 2006 | 34.50 | 35.81 | 34.44 | 34.95 | 60,824 | +0.18(+0.53%) |
Dec 12, 2006 | 34.50 | 34.86 | 34.50 | 34.76 | 2,790 | +0.09(+0.25%) |
Dec 11, 2006 | 34.32 | 34.68 | 33.87 | 34.68 | 13,950 | +0.18(+0.52%) |
Dec 08, 2006 | 34.50 | 34.95 | 34.32 | 34.50 | 16,740 | +0.18(+0.52%) |
Dec 07, 2006 | 34.95 | 35.12 | 34.32 | 34.32 | 55,801 | -0.47(-1.36%) |
Dec 06, 2006 | 34.18 | 35.12 | 34.00 | 34.79 | 26,226 | +0.43(+1.26%) |
Dec 05, 2006 | 34.05 | 34.41 | 33.69 | 34.36 | 9,486 | -0.05(-0.14%) |
Dec 04, 2006 | 34.76 | 34.76 | 34.05 | 34.41 | 17,298 | -0.36(-1.03%) |
Dec 01, 2006 | 33.87 | 34.85 | 33.69 | 34.77 | 25,110 | +0.09(+0.26%) |
Nov 30, 2006 | 35.57 | 36.38 | 34.68 | 34.68 | 77,006 | -1.15(-3.22%) |
Nov 29, 2006 | 34.09 | 35.84 | 34.09 | 35.83 | 53,569 | +1.42(+4.14%) |
Nov 28, 2006 | 32.79 | 34.41 | 32.79 | 34.41 | 49,663 | +1.79(+5.49%) |
Nov 27, 2006 | 31.90 | 32.62 | 31.52 | 32.62 | 21,204 | +0.54(+1.68%) |
Nov 24, 2006 | 31.90 | 32.19 | 31.36 | 32.08 | 18,414 | +0.36(+1.13%) |
Nov 22, 2006 | 31.09 | 32.62 | 30.73 | 31.72 | 58,033 | +0.36(+1.14%) |
Nov 21, 2006 | 30.64 | 31.54 | 30.64 | 31.36 | 40,177 | +0.91(+3.00%) |
Nov 20, 2006 | 30.29 | 30.55 | 29.93 | 30.45 | 14,508 | -0.20(-0.64%) |
Nov 17, 2006 | 30.29 | 30.73 | 30.29 | 30.64 | 10,602 | +0.18(+0.58%) |
Nov 16, 2006 | 30.91 | 31.00 | 30.46 | 30.46 | 17,856 | -0.54(-1.73%) |
Nov 15, 2006 | 30.64 | 31.18 | 30.51 | 31.00 | 16,182 | +0.63(+2.06%) |
Nov 14, 2006 | 30.11 | 30.46 | 29.93 | 30.38 | 22,878 | -0.09(-0.29%) |
Nov 13, 2006 | 30.20 | 30.46 | 29.84 | 30.46 | 64,730 | -0.18(-0.59%) |
Nov 10, 2006 | 30.64 | 31.18 | 30.64 | 30.64 | 11,718 | -0.18(-0.58%) |
Nov 09, 2006 | 30.01 | 30.82 | 30.01 | 30.82 | 36,829 | +0.90(+2.99%) |
Nov 08, 2006 | 29.03 | 29.93 | 28.40 | 29.93 | 56,917 | +0.81(+2.77%) |
Nov 07, 2006 | 28.85 | 29.12 | 28.85 | 29.12 | 10,044 | +0.09(+0.31%) |
Nov 06, 2006 | 28.22 | 29.03 | 28.22 | 29.03 | 29,575 | +0.99(+3.51%) |
Nov 03, 2006 | 27.78 | 28.14 | 27.78 | 28.05 | 14,508 | +0.09(+0.32%) |
Nov 02, 2006 | 28.05 | 28.76 | 27.87 | 27.96 | 117,742 | +0.09(+0.32%) |