Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.52 | 47.87 | 47.25 | 47.46 | 1,462,804 | +0.99(+2.13%) |
Nov 29, 2007 | 46.57 | 46.68 | 46.25 | 46.47 | 824,993 | -0.40(-0.85%) |
Nov 28, 2007 | 46.26 | 46.95 | 46.22 | 46.87 | 1,083,192 | +0.84(+1.82%) |
Nov 27, 2007 | 45.72 | 46.08 | 45.58 | 46.03 | 1,897,576 | +1.02(+2.27%) |
Nov 26, 2007 | 46.00 | 46.13 | 45.00 | 45.01 | 1,264,252 | -1.31(-2.83%) |
Nov 23, 2007 | 46.25 | 46.56 | 45.80 | 46.32 | 1,125,348 | +2.57(+5.87%) |
Nov 21, 2007 | 44.37 | 44.39 | 43.45 | 43.75 | 913,801 | -0.11(-0.25%) |
Nov 20, 2007 | 43.94 | 44.33 | 43.57 | 43.86 | 1,781,646 | +0.78(+1.81%) |
Nov 19, 2007 | 43.34 | 43.49 | 42.98 | 43.08 | 1,115,268 | -0.92(-2.09%) |
Nov 16, 2007 | 44.03 | 44.19 | 43.74 | 44.00 | 789,117 | +0.13(+0.30%) |
Nov 15, 2007 | 44.30 | 44.32 | 43.74 | 43.87 | 3,327,419 | -0.76(-1.70%) |
Nov 14, 2007 | 46.76 | 46.85 | 44.49 | 44.63 | 3,110,767 | -1.36(-2.96%) |
Nov 13, 2007 | 45.86 | 46.15 | 45.49 | 45.99 | 1,272,925 | +1.34(+3.00%) |
Nov 12, 2007 | 44.76 | 45.20 | 44.65 | 44.65 | 1,132,096 | -0.29(-0.65%) |
Nov 09, 2007 | 44.94 | 45.48 | 44.80 | 44.94 | 1,218,750 | -0.54(-1.19%) |
Nov 08, 2007 | 45.13 | 45.50 | 44.95 | 45.48 | 1,649,951 | +0.76(+1.70%) |
Nov 07, 2007 | 45.31 | 45.44 | 44.70 | 44.72 | 1,141,411 | -0.53(-1.17%) |
Nov 06, 2007 | 45.39 | 45.84 | 44.65 | 45.25 | 2,314,399 | +1.65(+3.78%) |
Nov 05, 2007 | 43.34 | 43.86 | 43.34 | 43.60 | 1,084,215 | -0.42(-0.95%) |
Nov 02, 2007 | 44.10 | 44.14 | 43.67 | 44.02 | 1,324,700 | +0.80(+1.85%) |
Nov 01, 2007 | 43.73 | 43.80 | 43.22 | 43.22 | 734,400 | -0.79(-1.80%) |
Oct 31, 2007 | 43.61 | 44.02 | 43.44 | 44.01 | 1,771,500 | +1.33(+3.12%) |
Oct 30, 2007 | 42.61 | 42.89 | 42.55 | 42.68 | 989,600 | +0.19(+0.45%) |
Oct 29, 2007 | 42.25 | 42.62 | 42.12 | 42.49 | 2,152,800 | -0.64(-1.48%) |
Oct 26, 2007 | 42.87 | 43.14 | 42.67 | 43.13 | 1,054,800 | +0.50(+1.17%) |
Oct 25, 2007 | 42.37 | 42.75 | 42.37 | 42.63 | 1,291,800 | +0.42(+1.00%) |
Oct 24, 2007 | 41.89 | 42.23 | 41.55 | 42.21 | 955,800 | -0.18(-0.42%) |
Oct 23, 2007 | 42.24 | 42.39 | 41.96 | 42.39 | 884,900 | +0.44(+1.05%) |
Oct 22, 2007 | 41.81 | 42.09 | 41.54 | 41.95 | 944,900 | -0.17(-0.40%) |
Oct 19, 2007 | 42.29 | 42.53 | 42.12 | 42.12 | 1,269,700 | -0.86(-2.00%) |
Oct 18, 2007 | 42.69 | 43.12 | 42.69 | 42.98 | 837,800 | +0.01(+0.02%) |
Oct 17, 2007 | 43.14 | 43.16 | 42.74 | 42.97 | 1,503,500 | -0.12(-0.28%) |
Oct 16, 2007 | 43.10 | 43.28 | 42.88 | 43.09 | 1,190,700 | -0.88(-2.00%) |
Oct 15, 2007 | 44.19 | 44.42 | 43.80 | 43.97 | 1,125,600 | -0.45(-1.01%) |
Oct 12, 2007 | 44.07 | 44.44 | 43.81 | 44.42 | 995,878 | +0.02(+0.05%) |
Oct 11, 2007 | 44.79 | 44.90 | 44.25 | 44.40 | 1,035,200 | -0.13(-0.29%) |
Oct 10, 2007 | 44.60 | 44.66 | 44.27 | 44.53 | 1,113,300 | -0.30(-0.67%) |
Oct 09, 2007 | 44.34 | 44.90 | 44.33 | 44.83 | 1,421,600 | +1.11(+2.54%) |
Oct 08, 2007 | 43.33 | 44.23 | 43.30 | 43.72 | 1,573,200 | +0.69(+1.60%) |
Oct 05, 2007 | 43.06 | 43.20 | 42.93 | 43.03 | 1,059,400 | +0.19(+0.44%) |
Oct 04, 2007 | 43.04 | 43.18 | 42.62 | 42.84 | 3,809,200 | +0.50(+1.18%) |
Oct 03, 2007 | 42.65 | 42.67 | 42.28 | 42.34 | 3,731,400 | -0.19(-0.45%) |
Oct 02, 2007 | 42.30 | 42.55 | 42.27 | 42.53 | 3,216,000 | +0.06(+0.14%) |
Oct 01, 2007 | 42.19 | 42.59 | 42.13 | 42.47 | 2,089,000 | +0.05(+0.12%) |
Sep 28, 2007 | 42.14 | 42.43 | 41.97 | 42.42 | 1,518,700 | +0.04(+0.09%) |
Sep 27, 2007 | 42.34 | 42.49 | 42.26 | 42.38 | 941,300 | -0.23(-0.54%) |
Sep 26, 2007 | 42.87 | 42.91 | 42.52 | 42.61 | 668,200 | -0.02(-0.05%) |
Sep 25, 2007 | 42.31 | 42.74 | 42.29 | 42.63 | 1,284,800 | +0.19(+0.45%) |
Sep 24, 2007 | 42.46 | 42.58 | 42.31 | 42.44 | 906,000 | -0.05(-0.12%) |
Sep 21, 2007 | 42.55 | 42.71 | 42.35 | 42.49 | 1,289,600 | -0.61(-1.42%) |
Sep 20, 2007 | 43.06 | 43.47 | 42.97 | 43.10 | 756,100 | -0.12(-0.28%) |
Sep 19, 2007 | 43.28 | 43.56 | 43.11 | 43.22 | 773,200 | +0.40(+0.93%) |
Sep 18, 2007 | 42.23 | 42.88 | 42.01 | 42.82 | 1,260,500 | +1.01(+2.42%) |
Sep 17, 2007 | 41.87 | 42.06 | 41.54 | 41.81 | 1,454,500 | -0.87(-2.04%) |
Sep 14, 2007 | 42.53 | 42.70 | 42.49 | 42.68 | 1,251,900 | -0.14(-0.33%) |
Sep 13, 2007 | 43.00 | 43.20 | 42.68 | 42.82 | 906,400 | +0.19(+0.45%) |
Sep 12, 2007 | 42.42 | 42.83 | 42.31 | 42.63 | 1,055,100 | +0.81(+1.94%) |
Sep 11, 2007 | 41.80 | 41.95 | 41.59 | 41.82 | 3,373,000 | +0.58(+1.41%) |
Sep 10, 2007 | 41.79 | 41.80 | 40.99 | 41.24 | 1,695,500 | +0.14(+0.34%) |
Sep 07, 2007 | 41.38 | 41.56 | 40.93 | 41.10 | 624,300 | +0.07(+0.17%) |
Sep 06, 2007 | 41.09 | 41.20 | 40.86 | 41.03 | 454,500 | -0.02(-0.05%) |
Sep 05, 2007 | 41.21 | 41.33 | 40.83 | 41.05 | 996,500 | -0.19(-0.46%) |
Sep 04, 2007 | 40.73 | 41.41 | 40.73 | 41.24 | 1,850,000 | +0.29(+0.71%) |
Aug 31, 2007 | 40.92 | 41.15 | 40.58 | 40.95 | 2,165,800 | +0.74(+1.84%) |
Aug 30, 2007 | 40.14 | 40.57 | 40.13 | 40.21 | 1,280,800 | -0.17(-0.42%) |
Aug 29, 2007 | 40.10 | 40.40 | 39.70 | 40.38 | 977,300 | +0.90(+2.28%) |
Aug 28, 2007 | 40.07 | 40.22 | 39.45 | 39.48 | 946,300 | -1.11(-2.73%) |
Aug 27, 2007 | 40.71 | 40.78 | 40.50 | 40.59 | 1,038,214 | +0.00(+0.00%) |
Aug 24, 2007 | 40.01 | 40.65 | 39.95 | 40.59 | 1,472,900 | +0.67(+1.68%) |
Aug 23, 2007 | 40.36 | 40.36 | 39.75 | 39.92 | 1,193,200 | -0.13(-0.32%) |
Aug 22, 2007 | 39.96 | 40.11 | 39.74 | 40.05 | 979,800 | +0.53(+1.34%) |
Aug 21, 2007 | 39.48 | 39.76 | 39.36 | 39.52 | 672,400 | -0.04(-0.10%) |
Aug 20, 2007 | 39.71 | 39.76 | 39.19 | 39.56 | 1,247,604 | +0.31(+0.79%) |
Aug 17, 2007 | 39.46 | 39.61 | 38.92 | 39.25 | 2,553,585 | +0.65(+1.68%) |
Aug 16, 2007 | 38.39 | 38.74 | 37.90 | 38.60 | 1,918,373 | -0.22(-0.57%) |
Aug 15, 2007 | 39.20 | 39.51 | 38.80 | 38.82 | 1,541,900 | -0.89(-2.24%) |
Aug 14, 2007 | 40.20 | 40.20 | 39.63 | 39.71 | 1,079,038 | -0.54(-1.34%) |
Aug 13, 2007 | 40.69 | 40.81 | 40.17 | 40.25 | 1,194,000 | -0.41(-1.01%) |
Aug 10, 2007 | 40.42 | 40.85 | 40.14 | 40.66 | 3,845,750 | -0.57(-1.38%) |
Aug 09, 2007 | 41.20 | 41.75 | 41.03 | 41.23 | 3,734,600 | -1.18(-2.78%) |
Aug 08, 2007 | 42.31 | 42.65 | 42.13 | 42.41 | 1,743,600 | +0.55(+1.31%) |
Aug 07, 2007 | 41.75 | 42.12 | 41.50 | 41.86 | 1,675,402 | +0.24(+0.58%) |
Aug 06, 2007 | 41.55 | 41.65 | 41.14 | 41.62 | 3,954,784 | +0.68(+1.66%) |
Aug 03, 2007 | 41.06 | 41.34 | 40.76 | 40.94 | 2,987,800 | -0.40(-0.97%) |
Aug 02, 2007 | 41.24 | 41.60 | 41.15 | 41.34 | 9,491,320 | +0.41(+1.00%) |
Aug 01, 2007 | 40.49 | 40.96 | 40.26 | 40.93 | 2,642,565 | -0.82(-1.96%) |
Jul 31, 2007 | 42.07 | 42.22 | 41.60 | 41.75 | 1,282,100 | +0.33(+0.80%) |
Jul 30, 2007 | 41.46 | 41.58 | 41.01 | 41.42 | 1,266,800 | +0.55(+1.35%) |
Jul 27, 2007 | 41.51 | 41.53 | 40.79 | 40.87 | 2,062,053 | -0.46(-1.11%) |
Jul 26, 2007 | 41.81 | 42.05 | 41.20 | 41.33 | 2,185,900 | -1.03(-2.43%) |
Jul 25, 2007 | 42.59 | 42.70 | 41.89 | 42.36 | 2,033,700 | +0.11(+0.26%) |
Jul 24, 2007 | 42.90 | 42.94 | 42.21 | 42.25 | 1,186,300 | -0.53(-1.24%) |
Jul 23, 2007 | 42.82 | 43.06 | 42.74 | 42.78 | 1,324,150 | -0.27(-0.63%) |
Jul 20, 2007 | 43.43 | 43.52 | 42.89 | 43.05 | 4,634,600 | -0.03(-0.07%) |
Jul 19, 2007 | 43.04 | 43.19 | 42.05 | 43.08 | 3,511,400 | +0.39(+0.91%) |
Jul 18, 2007 | 42.76 | 42.93 | 42.34 | 42.69 | 2,148,350 | -0.02(-0.05%) |
Jul 17, 2007 | 42.73 | 43.04 | 42.67 | 42.71 | 2,184,100 | -0.19(-0.44%) |
Jul 16, 2007 | 42.94 | 43.06 | 42.70 | 42.90 | 2,956,600 | +0.38(+0.89%) |
Jul 13, 2007 | 42.50 | 42.62 | 42.36 | 42.52 | 7,698,500 | +0.01(+0.02%) |
Jul 12, 2007 | 42.25 | 42.59 | 42.16 | 42.51 | 4,226,700 | +0.91(+2.19%) |
Jul 11, 2007 | 41.66 | 41.75 | 41.45 | 41.60 | 2,553,000 | +0.19(+0.46%) |
Jul 10, 2007 | 41.78 | 41.94 | 41.41 | 41.41 | 2,225,662 | -0.33(-0.79%) |
Jul 09, 2007 | 42.20 | 42.21 | 41.71 | 41.74 | 2,014,674 | -0.10(-0.24%) |
Jul 06, 2007 | 41.91 | 41.95 | 41.70 | 41.84 | 1,701,200 | +0.12(+0.29%) |
Jul 05, 2007 | 42.29 | 42.17 | 41.50 | 41.72 | 3,076,400 | +0.63(+1.53%) |
Jul 03, 2007 | 41.21 | 41.22 | 41.06 | 41.09 | 1,425,800 | +0.07(+0.17%) |
Jul 02, 2007 | 41.15 | 41.28 | 40.82 | 41.02 | 2,245,500 | +0.75(+1.86%) |
Jun 29, 2007 | 40.69 | 40.89 | 40.02 | 40.27 | 1,792,400 | -0.32(-0.79%) |
Jun 28, 2007 | 41.03 | 40.84 | 40.54 | 40.59 | 1,649,800 | -0.09(-0.22%) |
Jun 27, 2007 | 40.41 | 40.81 | 40.26 | 40.68 | 2,264,900 | +0.31(+0.77%) |
Jun 26, 2007 | 40.62 | 40.67 | 40.23 | 40.37 | 1,675,273 | +0.37(+0.92%) |
Jun 25, 2007 | 40.32 | 40.47 | 39.97 | 40.00 | 2,636,545 | -0.37(-0.92%) |
Jun 22, 2007 | 40.61 | 40.65 | 40.26 | 40.37 | 2,129,900 | -0.43(-1.05%) |
Jun 21, 2007 | 40.91 | 40.86 | 40.56 | 40.80 | 3,486,331 | -0.02(-0.05%) |
Jun 20, 2007 | 41.56 | 41.56 | 40.76 | 40.82 | 3,083,200 | -0.77(-1.85%) |
Jun 19, 2007 | 42.14 | 42.76 | 41.46 | 41.59 | 6,084,600 | +0.24(+0.58%) |
Jun 18, 2007 | 41.55 | 41.63 | 41.20 | 41.35 | 2,538,100 | -0.47(-1.12%) |
Jun 15, 2007 | 41.77 | 41.95 | 41.49 | 41.82 | 4,153,000 | +0.49(+1.19%) |
Jun 14, 2007 | 41.15 | 41.95 | 41.09 | 41.33 | 12,197,900 | -1.74(-4.04%) |
Jun 13, 2007 | 44.57 | 44.94 | 42.94 | 43.07 | 8,902,600 | -1.31(-2.95%) |
Jun 12, 2007 | 44.56 | 44.87 | 44.37 | 44.38 | 2,675,300 | -0.76(-1.68%) |
Jun 11, 2007 | 44.75 | 45.94 | 44.69 | 45.14 | 4,300,200 | -0.36(-0.79%) |
Jun 08, 2007 | 45.59 | 45.67 | 44.96 | 45.50 | 1,417,000 | +0.27(+0.60%) |
Jun 07, 2007 | 45.83 | 46.08 | 45.15 | 45.23 | 1,688,600 | -0.84(-1.82%) |
Jun 06, 2007 | 46.49 | 46.53 | 45.70 | 46.07 | 1,414,014 | -0.22(-0.48%) |
Jun 05, 2007 | 46.50 | 46.74 | 46.27 | 46.29 | 1,659,700 | -0.81(-1.72%) |
Jun 04, 2007 | 46.89 | 47.12 | 46.80 | 47.10 | 1,245,700 | -0.99(-2.06%) |
Jun 01, 2007 | 47.80 | 48.19 | 47.63 | 48.09 | 1,819,600 | -0.01(-0.02%) |
May 31, 2007 | 48.03 | 48.30 | 47.94 | 48.10 | 1,436,000 | +0.45(+0.94%) |
May 30, 2007 | 47.26 | 47.74 | 47.13 | 47.65 | 1,246,308 | +0.32(+0.68%) |
May 29, 2007 | 47.51 | 47.64 | 47.27 | 47.33 | 949,400 | -0.09(-0.19%) |
May 25, 2007 | 47.36 | 47.80 | 47.29 | 47.42 | 832,927 | +0.16(+0.34%) |
May 24, 2007 | 47.50 | 47.60 | 47.08 | 47.26 | 1,273,500 | -0.03(-0.06%) |
May 23, 2007 | 47.61 | 47.70 | 47.24 | 47.29 | 1,033,200 | -0.46(-0.96%) |
May 22, 2007 | 47.71 | 47.91 | 47.51 | 47.75 | 1,326,200 | -0.01(-0.02%) |
May 21, 2007 | 47.62 | 47.95 | 47.65 | 47.76 | 1,862,300 | +0.47(+0.99%) |
May 18, 2007 | 47.18 | 47.40 | 47.13 | 47.29 | 1,563,800 | +1.09(+2.36%) |
May 17, 2007 | 46.26 | 46.26 | 45.96 | 46.20 | 1,923,800 | -0.38(-0.82%) |
May 16, 2007 | 46.66 | 46.79 | 46.35 | 46.58 | 1,147,700 | +0.44(+0.95%) |
May 15, 2007 | 46.03 | 46.33 | 45.84 | 46.14 | 1,061,272 | +0.51(+1.12%) |
May 14, 2007 | 45.77 | 45.82 | 45.52 | 45.63 | 3,147,400 | -0.12(-0.26%) |
May 11, 2007 | 45.70 | 45.83 | 45.48 | 45.75 | 2,020,000 | +0.06(+0.13%) |
May 10, 2007 | 45.97 | 46.28 | 45.62 | 45.69 | 705,900 | -0.58(-1.25%) |
May 09, 2007 | 46.22 | 46.48 | 46.03 | 46.27 | 1,106,400 | -0.20(-0.43%) |
May 08, 2007 | 46.24 | 46.56 | 46.17 | 46.47 | 1,375,800 | -0.32(-0.68%) |
May 07, 2007 | 46.97 | 46.96 | 46.64 | 46.79 | 1,036,800 | +0.38(+0.82%) |
May 04, 2007 | 46.13 | 46.64 | 46.13 | 46.41 | 1,282,400 | +0.55(+1.20%) |
May 03, 2007 | 46.00 | 46.13 | 45.67 | 45.86 | 2,398,010 | -0.61(-1.31%) |
May 02, 2007 | 45.85 | 46.78 | 45.84 | 46.47 | 4,535,964 | +1.01(+2.22%) |
May 01, 2007 | 46.02 | 46.21 | 45.22 | 45.46 | 2,827,800 | -0.40(-0.87%) |
Apr 30, 2007 | 46.29 | 46.34 | 45.83 | 45.86 | 875,200 | -0.39(-0.84%) |
Apr 27, 2007 | 45.88 | 46.30 | 45.79 | 46.25 | 667,300 | +0.13(+0.28%) |
Apr 26, 2007 | 46.25 | 46.31 | 45.97 | 46.12 | 677,900 | -0.16(-0.35%) |
Apr 25, 2007 | 46.16 | 46.35 | 45.91 | 46.28 | 868,423 | +0.67(+1.47%) |
Apr 24, 2007 | 45.78 | 45.78 | 45.43 | 45.61 | 966,900 | +0.34(+0.75%) |
Apr 23, 2007 | 45.51 | 45.65 | 45.24 | 45.27 | 901,800 | -0.73(-1.59%) |
Apr 20, 2007 | 45.83 | 46.08 | 45.80 | 46.00 | 984,295 | +0.20(+0.44%) |
Apr 19, 2007 | 45.71 | 46.00 | 45.51 | 45.80 | 1,100,101 | -0.34(-0.74%) |
Apr 18, 2007 | 46.29 | 46.35 | 45.99 | 46.14 | 1,230,950 | +0.00(+0.00%) |
Apr 17, 2007 | 46.30 | 46.40 | 46.01 | 46.14 | 1,139,400 | -0.05(-0.11%) |
Apr 16, 2007 | 45.96 | 46.28 | 45.96 | 46.19 | 1,240,994 | +0.49(+1.07%) |
Apr 13, 2007 | 45.54 | 45.76 | 45.40 | 45.70 | 3,129,100 | +1.32(+2.97%) |
Apr 12, 2007 | 44.18 | 44.48 | 44.00 | 44.38 | 1,579,300 | +0.44(+1.00%) |
Apr 11, 2007 | 44.22 | 44.23 | 43.81 | 43.94 | 1,234,800 | +0.11(+0.25%) |
Apr 10, 2007 | 43.66 | 43.96 | 43.63 | 43.83 | 2,256,600 | +0.28(+0.64%) |
Apr 09, 2007 | 43.90 | 43.90 | 43.50 | 43.55 | 979,400 | -0.43(-0.98%) |
Apr 05, 2007 | 43.78 | 44.14 | 43.78 | 43.98 | 593,400 | +0.12(+0.27%) |
Apr 04, 2007 | 43.66 | 43.86 | 43.61 | 43.86 | 1,159,800 | +0.51(+1.18%) |
Apr 03, 2007 | 43.17 | 43.51 | 43.10 | 43.35 | 1,537,400 | +0.12(+0.28%) |
Apr 02, 2007 | 43.51 | 43.38 | 43.01 | 43.23 | 1,500,300 | -0.28(-0.64%) |
Mar 30, 2007 | 43.33 | 43.72 | 43.32 | 43.51 | 1,265,201 | +0.10(+0.23%) |
Mar 29, 2007 | 42.98 | 43.45 | 43.13 | 43.41 | 1,523,538 | +0.48(+1.12%) |
Mar 28, 2007 | 42.90 | 43.09 | 42.76 | 42.93 | 710,515 | -0.19(-0.44%) |
Mar 27, 2007 | 43.05 | 43.18 | 42.95 | 43.12 | 874,300 | -0.20(-0.46%) |
Mar 26, 2007 | 43.01 | 43.35 | 42.72 | 43.32 | 1,571,800 | -0.08(-0.18%) |
Mar 23, 2007 | 43.38 | 43.59 | 43.28 | 43.40 | 1,286,300 | -0.12(-0.28%) |
Mar 22, 2007 | 43.56 | 43.73 | 43.37 | 43.52 | 1,242,700 | -0.11(-0.25%) |
Mar 21, 2007 | 42.80 | 43.66 | 42.75 | 43.63 | 1,285,360 | +0.86(+2.01%) |
Mar 20, 2007 | 42.27 | 42.88 | 42.21 | 42.77 | 1,649,100 | +0.40(+0.94%) |
Mar 19, 2007 | 42.10 | 42.43 | 41.96 | 42.37 | 1,785,500 | +0.26(+0.62%) |
Mar 16, 2007 | 42.19 | 42.45 | 41.96 | 42.11 | 2,414,100 | +0.21(+0.50%) |
Mar 15, 2007 | 41.71 | 42.16 | 41.62 | 41.90 | 1,129,900 | +0.00(+0.00%) |
Mar 14, 2007 | 41.71 | 41.96 | 41.48 | 41.90 | 1,053,600 | -0.24(-0.57%) |
Mar 13, 2007 | 42.70 | 42.63 | 42.05 | 42.14 | 2,353,000 | -0.56(-1.31%) |
Mar 12, 2007 | 42.66 | 42.88 | 42.60 | 42.70 | 1,114,400 | -0.14(-0.33%) |
Mar 09, 2007 | 42.80 | 43.04 | 42.53 | 42.84 | 1,779,900 | -0.45(-1.04%) |
Mar 08, 2007 | 42.63 | 43.30 | 42.58 | 43.29 | 2,027,000 | +0.79(+1.86%) |
Mar 07, 2007 | 42.31 | 42.77 | 42.29 | 42.50 | 1,069,600 | +0.18(+0.43%) |
Mar 06, 2007 | 42.22 | 42.47 | 42.03 | 42.32 | 1,216,900 | +0.68(+1.63%) |
Mar 05, 2007 | 41.55 | 42.13 | 41.55 | 41.64 | 1,533,100 | -0.31(-0.74%) |
Mar 02, 2007 | 42.30 | 42.58 | 41.92 | 41.95 | 1,009,200 | +0.04(+0.10%) |
Mar 01, 2007 | 41.78 | 42.05 | 41.37 | 41.91 | 1,556,998 | -0.50(-1.18%) |
Feb 28, 2007 | 42.82 | 42.82 | 42.30 | 42.41 | 1,476,000 | -0.43(-1.00%) |
Feb 27, 2007 | 43.57 | 43.66 | 42.59 | 42.84 | 2,550,200 | -0.92(-2.10%) |
Feb 26, 2007 | 43.86 | 43.98 | 43.70 | 43.76 | 2,068,960 | -0.10(-0.23%) |
Feb 23, 2007 | 43.71 | 43.93 | 43.57 | 43.86 | 1,040,200 | +0.08(+0.18%) |
Feb 22, 2007 | 43.63 | 43.80 | 43.53 | 43.78 | 1,047,200 | -0.11(-0.25%) |
Feb 21, 2007 | 43.82 | 44.04 | 43.72 | 43.89 | 795,300 | +0.07(+0.16%) |
Feb 20, 2007 | 43.75 | 43.92 | 43.63 | 43.82 | 618,000 | +0.06(+0.14%) |
Feb 16, 2007 | 43.64 | 43.78 | 43.54 | 43.76 | 2,115,300 | -0.04(-0.09%) |
Feb 15, 2007 | 43.95 | 44.07 | 43.74 | 43.80 | 1,828,200 | +0.04(+0.09%) |
Feb 14, 2007 | 43.56 | 43.76 | 43.49 | 43.76 | 3,202,325 | +0.36(+0.83%) |
Feb 13, 2007 | 43.10 | 43.79 | 43.04 | 43.40 | 2,708,311 | -0.89(-2.01%) |
Feb 12, 2007 | 44.22 | 44.34 | 43.77 | 44.29 | 2,093,346 | +0.51(+1.16%) |
Feb 09, 2007 | 43.51 | 43.98 | 43.50 | 43.78 | 2,175,900 | -0.55(-1.24%) |
Feb 08, 2007 | 44.19 | 44.44 | 44.16 | 44.33 | 701,800 | +0.20(+0.45%) |
Feb 07, 2007 | 44.15 | 44.30 | 43.99 | 44.13 | 1,086,100 | -0.10(-0.23%) |
Feb 06, 2007 | 44.14 | 44.36 | 43.95 | 44.23 | 784,400 | +0.02(+0.05%) |
Feb 05, 2007 | 44.03 | 44.25 | 43.90 | 44.21 | 710,100 | +0.24(+0.55%) |
Feb 02, 2007 | 44.11 | 44.23 | 43.77 | 43.97 | 880,500 | -0.15(-0.34%) |
Feb 01, 2007 | 43.74 | 44.24 | 43.74 | 44.12 | 1,293,100 | +0.04(+0.09%) |
Jan 31, 2007 | 43.80 | 44.11 | 43.66 | 44.08 | 2,271,900 | -0.36(-0.81%) |
Jan 30, 2007 | 44.73 | 44.79 | 44.33 | 44.44 | 1,328,000 | -0.13(-0.29%) |
Jan 29, 2007 | 44.66 | 44.84 | 44.51 | 44.57 | 1,338,400 | -0.77(-1.70%) |
Jan 26, 2007 | 45.30 | 45.37 | 44.96 | 45.34 | 952,300 | -0.34(-0.74%) |
Jan 25, 2007 | 46.22 | 46.31 | 45.62 | 45.68 | 1,215,300 | -0.53(-1.15%) |
Jan 24, 2007 | 46.10 | 46.36 | 45.99 | 46.21 | 590,300 | +0.21(+0.46%) |
Jan 23, 2007 | 45.94 | 46.06 | 45.72 | 46.00 | 1,387,600 | +0.37(+0.81%) |
Jan 22, 2007 | 46.30 | 46.35 | 45.53 | 45.63 | 1,508,800 | -0.56(-1.21%) |
Jan 19, 2007 | 45.68 | 46.27 | 45.68 | 46.19 | 1,525,100 | +0.32(+0.70%) |
Jan 18, 2007 | 46.10 | 46.16 | 45.49 | 45.87 | 1,166,300 | +0.09(+0.20%) |
Jan 17, 2007 | 45.51 | 45.88 | 45.36 | 45.78 | 667,800 | +0.11(+0.24%) |
Jan 16, 2007 | 45.97 | 46.09 | 45.60 | 45.67 | 921,600 | +0.02(+0.04%) |
Jan 12, 2007 | 45.32 | 45.71 | 45.26 | 45.65 | 818,900 | +0.31(+0.68%) |
Jan 11, 2007 | 45.18 | 45.56 | 45.10 | 45.34 | 1,403,100 | +0.54(+1.21%) |
Jan 10, 2007 | 44.97 | 45.03 | 44.70 | 44.80 | 1,824,100 | +0.27(+0.61%) |
Jan 09, 2007 | 44.83 | 44.86 | 44.48 | 44.53 | 2,023,000 | -0.60(-1.33%) |
Jan 08, 2007 | 45.28 | 45.28 | 44.83 | 45.13 | 2,295,900 | -0.75(-1.63%) |
Jan 05, 2007 | 46.27 | 46.32 | 45.50 | 45.88 | 2,351,600 | -0.17(-0.37%) |
Jan 04, 2007 | 45.80 | 46.16 | 45.62 | 46.05 | 898,000 | -0.09(-0.20%) |
Jan 03, 2007 | 46.55 | 46.60 | 46.00 | 46.14 | 786,900 | -0.03(-0.06%) |
Dec 29, 2006 | 46.34 | 46.44 | 46.15 | 46.17 | 449,200 | -0.16(-0.35%) |
Dec 28, 2006 | 46.26 | 46.60 | 46.22 | 46.33 | 577,900 | +0.29(+0.63%) |
Dec 27, 2006 | 45.90 | 46.10 | 45.85 | 46.04 | 782,400 | +0.60(+1.32%) |
Dec 26, 2006 | 45.52 | 45.62 | 45.36 | 45.44 | 370,800 | +0.07(+0.15%) |
Dec 22, 2006 | 45.61 | 45.62 | 45.13 | 45.37 | 970,600 | +0.10(+0.22%) |
Dec 21, 2006 | 45.22 | 45.48 | 45.15 | 45.27 | 1,338,700 | -0.23(-0.51%) |
Dec 20, 2006 | 45.59 | 45.75 | 45.30 | 45.50 | 1,424,900 | -0.34(-0.74%) |
Dec 19, 2006 | 45.57 | 45.99 | 45.57 | 45.84 | 849,200 | +0.09(+0.20%) |
Dec 18, 2006 | 45.74 | 45.76 | 45.50 | 45.75 | 1,016,800 | -0.13(-0.28%) |
Dec 15, 2006 | 46.06 | 46.09 | 45.75 | 45.88 | 977,500 | +0.08(+0.17%) |
Dec 14, 2006 | 45.79 | 45.99 | 45.70 | 45.80 | 638,200 | +0.09(+0.20%) |
Dec 13, 2006 | 45.74 | 45.91 | 45.65 | 45.71 | 989,000 | -0.33(-0.72%) |
Dec 12, 2006 | 45.75 | 46.10 | 45.75 | 46.04 | 1,833,300 | +0.42(+0.92%) |
Dec 11, 2006 | 45.31 | 45.66 | 45.27 | 45.62 | 929,000 | +0.22(+0.48%) |
Dec 08, 2006 | 45.29 | 45.68 | 45.11 | 45.40 | 3,027,000 | -0.18(-0.39%) |
Dec 07, 2006 | 45.53 | 45.74 | 45.37 | 45.58 | 1,995,500 | +0.54(+1.20%) |
Dec 06, 2006 | 44.67 | 45.10 | 44.59 | 45.04 | 2,377,500 | -0.05(-0.11%) |
Dec 05, 2006 | 44.94 | 45.33 | 44.85 | 45.09 | 6,356,600 | +1.13(+2.57%) |
Dec 04, 2006 | 43.76 | 44.00 | 43.62 | 43.96 | 783,500 | +0.16(+0.37%) |