Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.50 | 39.53 | 37.91 | 39.11 | 1,035,242 | +0.45(+1.16%) |
Oct 30, 2007 | 37.87 | 38.99 | 37.60 | 38.66 | 1,465,814 | +2.43(+6.71%) |
Oct 29, 2007 | 35.21 | 36.40 | 34.85 | 36.23 | 1,330,700 | +1.21(+3.46%) |
Oct 26, 2007 | 35.75 | 36.14 | 32.53 | 35.02 | 2,680,214 | -0.52(-1.46%) |
Oct 25, 2007 | 36.90 | 37.15 | 33.80 | 35.54 | 8,318,515 | -7.70(-17.81%) |
Oct 24, 2007 | 43.66 | 43.66 | 41.84 | 43.24 | 932,279 | -0.28(-0.64%) |
Oct 23, 2007 | 43.01 | 43.55 | 42.36 | 43.52 | 716,552 | +1.01(+2.38%) |
Oct 22, 2007 | 40.61 | 42.89 | 40.13 | 42.51 | 1,048,900 | +1.30(+3.15%) |
Oct 19, 2007 | 42.04 | 42.23 | 40.76 | 41.21 | 547,909 | -0.87(-2.07%) |
Oct 18, 2007 | 42.01 | 43.01 | 41.80 | 42.08 | 559,130 | -0.42(-0.99%) |
Oct 17, 2007 | 42.66 | 43.58 | 42.24 | 42.50 | 591,640 | +0.23(+0.54%) |
Oct 16, 2007 | 42.74 | 43.83 | 42.10 | 42.27 | 632,637 | -0.69(-1.61%) |
Oct 15, 2007 | 42.94 | 44.17 | 42.75 | 42.96 | 667,056 | -0.04(-0.09%) |
Oct 12, 2007 | 42.67 | 43.52 | 42.55 | 43.00 | 501,094 | +0.22(+0.51%) |
Oct 11, 2007 | 44.12 | 44.58 | 41.87 | 42.78 | 1,006,450 | -1.21(-2.75%) |
Oct 10, 2007 | 43.48 | 44.13 | 43.29 | 43.99 | 662,934 | +0.50(+1.15%) |
Oct 09, 2007 | 44.70 | 44.70 | 42.75 | 43.49 | 1,104,276 | -0.99(-2.23%) |
Oct 08, 2007 | 45.90 | 45.90 | 44.30 | 44.48 | 716,170 | -1.41(-3.07%) |
Oct 05, 2007 | 45.84 | 46.37 | 44.51 | 45.89 | 590,814 | +0.42(+0.92%) |
Oct 04, 2007 | 45.31 | 45.65 | 44.78 | 45.47 | 432,140 | +0.29(+0.64%) |
Oct 03, 2007 | 46.41 | 46.58 | 44.92 | 45.18 | 623,427 | -1.54(-3.30%) |
Oct 02, 2007 | 46.10 | 47.25 | 45.64 | 46.72 | 554,042 | +0.88(+1.92%) |
Oct 01, 2007 | 44.30 | 46.50 | 44.30 | 45.84 | 686,380 | +1.47(+3.31%) |
Sep 28, 2007 | 45.32 | 45.45 | 44.10 | 44.37 | 886,870 | -1.08(-2.38%) |
Sep 27, 2007 | 46.20 | 46.23 | 44.10 | 45.45 | 1,178,003 | -0.69(-1.50%) |
Sep 26, 2007 | 45.85 | 46.99 | 45.77 | 46.14 | 657,966 | +0.41(+0.90%) |
Sep 25, 2007 | 45.40 | 45.89 | 45.10 | 45.73 | 314,035 | +0.09(+0.20%) |
Sep 24, 2007 | 46.78 | 46.82 | 45.45 | 45.64 | 460,272 | -1.20(-2.56%) |
Sep 21, 2007 | 46.06 | 47.05 | 45.46 | 46.84 | 879,867 | +1.21(+2.65%) |
Sep 20, 2007 | 46.98 | 47.25 | 44.71 | 45.63 | 1,703,558 | -1.84(-3.88%) |
Sep 19, 2007 | 47.67 | 48.48 | 46.94 | 47.47 | 774,772 | +0.12(+0.25%) |
Sep 18, 2007 | 46.32 | 47.69 | 45.84 | 47.35 | 859,201 | +1.37(+2.98%) |
Sep 17, 2007 | 46.00 | 46.21 | 45.11 | 45.98 | 847,585 | -0.25(-0.54%) |
Sep 14, 2007 | 45.09 | 46.52 | 44.79 | 46.23 | 369,697 | +0.52(+1.14%) |
Sep 13, 2007 | 45.13 | 46.23 | 45.13 | 45.71 | 417,713 | +0.68(+1.51%) |
Sep 12, 2007 | 45.29 | 45.64 | 44.89 | 45.03 | 408,259 | -0.38(-0.84%) |
Sep 11, 2007 | 44.93 | 45.55 | 44.58 | 45.41 | 467,982 | +0.63(+1.41%) |
Sep 10, 2007 | 45.69 | 46.90 | 44.27 | 44.78 | 664,978 | -0.80(-1.76%) |
Sep 07, 2007 | 46.17 | 46.26 | 44.80 | 45.58 | 649,315 | -1.39(-2.96%) |
Sep 06, 2007 | 46.60 | 47.15 | 46.56 | 46.97 | 907,146 | +0.47(+1.01%) |
Sep 05, 2007 | 46.17 | 46.59 | 45.15 | 46.50 | 852,577 | +0.37(+0.80%) |
Sep 04, 2007 | 45.63 | 46.30 | 45.26 | 46.13 | 964,816 | +0.77(+1.70%) |
Aug 31, 2007 | 44.60 | 45.55 | 44.51 | 45.36 | 567,230 | +1.11(+2.51%) |
Aug 30, 2007 | 43.58 | 44.49 | 43.30 | 44.25 | 541,668 | +0.05(+0.11%) |
Aug 29, 2007 | 43.79 | 44.27 | 43.17 | 44.20 | 527,547 | +0.51(+1.17%) |
Aug 28, 2007 | 43.90 | 44.10 | 43.60 | 43.69 | 523,162 | -0.53(-1.20%) |
Aug 27, 2007 | 44.42 | 44.44 | 43.61 | 44.22 | 597,850 | -0.16(-0.36%) |
Aug 24, 2007 | 42.80 | 44.56 | 42.55 | 44.38 | 873,015 | +1.63(+3.81%) |
Aug 23, 2007 | 43.43 | 43.48 | 42.00 | 42.75 | 534,944 | -0.46(-1.06%) |
Aug 22, 2007 | 42.86 | 43.34 | 42.19 | 43.21 | 748,132 | +1.01(+2.39%) |
Aug 21, 2007 | 43.49 | 44.00 | 41.65 | 42.20 | 990,711 | -1.31(-3.01%) |
Aug 20, 2007 | 44.01 | 44.40 | 43.04 | 43.51 | 552,322 | -0.36(-0.82%) |
Aug 17, 2007 | 43.57 | 44.47 | 43.10 | 43.87 | 1,025,281 | +1.65(+3.91%) |
Aug 16, 2007 | 40.65 | 42.36 | 40.17 | 42.22 | 1,415,038 | +1.80(+4.45%) |
Aug 15, 2007 | 40.17 | 41.20 | 39.75 | 40.42 | 656,315 | +0.35(+0.87%) |
Aug 14, 2007 | 41.08 | 41.78 | 40.00 | 40.07 | 667,586 | -1.02(-2.48%) |
Aug 13, 2007 | 42.15 | 42.53 | 40.30 | 41.09 | 944,902 | -0.22(-0.53%) |
Aug 10, 2007 | 41.85 | 42.35 | 39.90 | 41.31 | 1,297,243 | -1.81(-4.20%) |
Aug 09, 2007 | 41.76 | 43.89 | 40.34 | 43.12 | 1,355,552 | +0.65(+1.53%) |
Aug 08, 2007 | 40.61 | 43.90 | 40.61 | 42.47 | 2,053,072 | +1.91(+4.71%) |
Aug 07, 2007 | 39.05 | 40.93 | 38.64 | 40.56 | 1,457,176 | +1.44(+3.68%) |
Aug 06, 2007 | 37.96 | 39.24 | 37.52 | 39.12 | 1,023,214 | +1.40(+3.71%) |
Aug 03, 2007 | 38.05 | 39.43 | 37.60 | 37.72 | 1,500,635 | -1.24(-3.18%) |
Aug 02, 2007 | 38.57 | 39.03 | 38.32 | 38.96 | 933,647 | +0.77(+2.02%) |
Aug 01, 2007 | 38.30 | 39.00 | 37.29 | 38.19 | 1,356,774 | -0.20(-0.52%) |
Jul 31, 2007 | 40.82 | 41.07 | 38.27 | 38.39 | 1,441,126 | -1.88(-4.67%) |
Jul 30, 2007 | 40.44 | 40.57 | 39.56 | 40.27 | 1,230,440 | +0.09(+0.22%) |
Jul 27, 2007 | 41.46 | 41.46 | 39.95 | 40.18 | 1,484,465 | -0.94(-2.29%) |
Jul 26, 2007 | 41.90 | 41.98 | 39.38 | 41.12 | 3,659,816 | +0.90(+2.24%) |
Jul 25, 2007 | 39.60 | 40.67 | 39.32 | 40.22 | 3,338,807 | +1.47(+3.79%) |
Jul 24, 2007 | 38.56 | 38.97 | 37.94 | 38.75 | 1,345,829 | -0.18(-0.46%) |
Jul 23, 2007 | 39.16 | 39.25 | 38.76 | 38.93 | 880,311 | +0.09(+0.23%) |
Jul 20, 2007 | 39.21 | 39.47 | 38.73 | 38.84 | 765,130 | -0.46(-1.17%) |
Jul 19, 2007 | 39.47 | 40.00 | 38.98 | 39.30 | 597,218 | -0.08(-0.20%) |
Jul 18, 2007 | 39.37 | 39.44 | 38.40 | 39.38 | 1,159,655 | -0.02(-0.05%) |
Jul 17, 2007 | 37.86 | 39.96 | 37.72 | 39.40 | 1,972,952 | +1.88(+5.01%) |
Jul 16, 2007 | 37.27 | 37.92 | 37.14 | 37.52 | 820,817 | +0.26(+0.70%) |
Jul 13, 2007 | 37.82 | 38.07 | 37.18 | 37.26 | 1,291,690 | -0.57(-1.51%) |
Jul 12, 2007 | 37.02 | 38.00 | 36.85 | 37.83 | 1,256,249 | +1.13(+3.08%) |
Jul 11, 2007 | 37.25 | 37.48 | 36.53 | 36.70 | 1,318,205 | -0.64(-1.71%) |
Jul 10, 2007 | 37.65 | 38.23 | 37.22 | 37.34 | 1,997,939 | -1.74(-4.45%) |
Jul 09, 2007 | 39.24 | 39.27 | 39.00 | 39.08 | 675,583 | -0.04(-0.10%) |
Jul 06, 2007 | 38.67 | 39.26 | 38.67 | 39.12 | 1,073,851 | +0.45(+1.16%) |
Jul 05, 2007 | 38.50 | 38.82 | 38.50 | 38.67 | 784,403 | +0.13(+0.34%) |
Jul 03, 2007 | 38.55 | 38.77 | 38.25 | 38.54 | 266,301 | -0.01(-0.03%) |
Jul 02, 2007 | 38.35 | 38.81 | 38.17 | 38.55 | 860,930 | +0.25(+0.65%) |
Jun 29, 2007 | 39.00 | 39.30 | 37.95 | 38.30 | 1,673,783 | -0.65(-1.67%) |
Jun 28, 2007 | 39.55 | 39.70 | 38.50 | 38.95 | 1,964,911 | -1.38(-3.42%) |
Jun 27, 2007 | 40.30 | 40.80 | 40.13 | 40.33 | 923,469 | -0.16(-0.40%) |
Jun 26, 2007 | 40.78 | 41.21 | 40.38 | 40.49 | 491,112 | -0.15(-0.37%) |
Jun 25, 2007 | 41.81 | 41.81 | 40.34 | 40.64 | 1,282,373 | -0.41(-1.00%) |
Jun 22, 2007 | 41.55 | 41.55 | 40.42 | 41.05 | 649,717 | -0.54(-1.30%) |
Jun 21, 2007 | 41.07 | 41.87 | 40.55 | 41.59 | 999,920 | +0.14(+0.34%) |
Jun 20, 2007 | 42.26 | 42.32 | 41.37 | 41.45 | 497,500 | -0.63(-1.50%) |
Jun 19, 2007 | 42.20 | 42.28 | 41.64 | 42.08 | 433,200 | -0.24(-0.57%) |
Jun 18, 2007 | 43.00 | 43.00 | 42.03 | 42.32 | 1,089,700 | -0.48(-1.12%) |
Jun 15, 2007 | 42.20 | 43.17 | 41.88 | 42.80 | 1,419,400 | +1.17(+2.81%) |
Jun 14, 2007 | 40.31 | 41.90 | 40.23 | 41.63 | 1,354,900 | +1.50(+3.74%) |
Jun 13, 2007 | 40.61 | 40.75 | 39.87 | 40.13 | 1,399,000 | -0.35(-0.86%) |
Jun 12, 2007 | 41.31 | 41.31 | 39.99 | 40.48 | 899,600 | -0.85(-2.06%) |
Jun 11, 2007 | 41.36 | 41.83 | 40.91 | 41.33 | 754,654 | -0.23(-0.55%) |
Jun 08, 2007 | 40.00 | 41.94 | 39.94 | 41.56 | 1,376,698 | +1.48(+3.69%) |
Jun 07, 2007 | 40.57 | 40.65 | 39.70 | 40.08 | 1,659,760 | -0.86(-2.10%) |
Jun 06, 2007 | 40.35 | 41.03 | 40.18 | 40.94 | 630,676 | +0.20(+0.49%) |
Jun 05, 2007 | 40.47 | 40.94 | 40.27 | 40.74 | 667,949 | +0.02(+0.05%) |
Jun 04, 2007 | 40.27 | 41.20 | 40.27 | 40.72 | 557,350 | +0.30(+0.74%) |
Jun 01, 2007 | 40.04 | 40.97 | 39.89 | 40.42 | 733,273 | +0.64(+1.61%) |
May 31, 2007 | 40.10 | 40.22 | 39.51 | 39.78 | 829,616 | -0.26(-0.65%) |
May 30, 2007 | 39.65 | 40.21 | 39.41 | 40.04 | 496,002 | -0.03(-0.07%) |
May 29, 2007 | 39.80 | 40.33 | 39.57 | 40.07 | 499,200 | +0.50(+1.26%) |
May 25, 2007 | 39.50 | 40.00 | 39.36 | 39.57 | 884,504 | +0.31(+0.79%) |
May 24, 2007 | 40.42 | 41.06 | 39.10 | 39.26 | 603,998 | -1.21(-2.99%) |
May 23, 2007 | 41.14 | 41.61 | 40.35 | 40.47 | 522,568 | -0.47(-1.15%) |
May 22, 2007 | 40.45 | 41.09 | 39.77 | 40.94 | 1,305,836 | +0.39(+0.96%) |
May 21, 2007 | 40.89 | 41.69 | 40.47 | 40.55 | 767,977 | -0.28(-0.69%) |
May 18, 2007 | 41.08 | 41.37 | 39.91 | 40.83 | 1,143,037 | -0.15(-0.37%) |
May 17, 2007 | 41.23 | 41.52 | 40.91 | 40.98 | 658,511 | -0.41(-0.99%) |
May 16, 2007 | 41.65 | 41.65 | 40.91 | 41.39 | 692,833 | -0.29(-0.70%) |
May 15, 2007 | 42.34 | 42.96 | 41.63 | 41.68 | 521,157 | -0.62(-1.47%) |
May 14, 2007 | 42.71 | 43.07 | 41.83 | 42.30 | 616,258 | -0.53(-1.24%) |
May 11, 2007 | 42.72 | 43.11 | 42.04 | 42.83 | 480,727 | +0.95(+2.27%) |
May 10, 2007 | 43.33 | 43.73 | 41.68 | 41.88 | 812,775 | -1.86(-4.25%) |
May 09, 2007 | 43.02 | 43.80 | 42.80 | 43.74 | 331,344 | +0.16(+0.37%) |
May 08, 2007 | 43.56 | 43.73 | 42.91 | 43.58 | 497,471 | -0.19(-0.43%) |
May 07, 2007 | 43.47 | 43.89 | 43.47 | 43.77 | 596,953 | +0.13(+0.30%) |
May 04, 2007 | 43.31 | 43.73 | 43.04 | 43.64 | 395,705 | +0.34(+0.79%) |
May 03, 2007 | 42.94 | 43.80 | 42.94 | 43.30 | 873,227 | +0.49(+1.14%) |
May 02, 2007 | 42.17 | 43.09 | 41.53 | 42.81 | 676,374 | +0.49(+1.16%) |
May 01, 2007 | 41.53 | 42.46 | 41.06 | 42.32 | 941,986 | +1.03(+2.49%) |
Apr 30, 2007 | 42.79 | 42.79 | 41.04 | 41.29 | 1,301,146 | -1.74(-4.04%) |
Apr 27, 2007 | 43.10 | 43.50 | 42.60 | 43.03 | 560,548 | -0.37(-0.85%) |
Apr 26, 2007 | 43.90 | 44.25 | 42.73 | 43.40 | 1,592,014 | -1.91(-4.22%) |
Apr 25, 2007 | 45.74 | 45.96 | 44.95 | 45.31 | 1,077,706 | -0.08(-0.18%) |
Apr 24, 2007 | 44.84 | 46.10 | 44.16 | 45.39 | 1,117,886 | +0.25(+0.55%) |
Apr 23, 2007 | 44.89 | 45.25 | 44.33 | 45.14 | 475,918 | +0.26(+0.58%) |
Apr 20, 2007 | 44.59 | 45.09 | 44.18 | 44.88 | 620,327 | +0.69(+1.56%) |
Apr 19, 2007 | 43.85 | 44.93 | 43.39 | 44.19 | 611,028 | -0.14(-0.32%) |
Apr 18, 2007 | 44.04 | 45.16 | 44.03 | 44.33 | 453,468 | +0.04(+0.09%) |
Apr 17, 2007 | 44.92 | 44.92 | 43.94 | 44.29 | 339,791 | -0.36(-0.81%) |
Apr 16, 2007 | 44.33 | 44.75 | 44.16 | 44.65 | 286,994 | +0.48(+1.09%) |
Apr 13, 2007 | 44.49 | 44.49 | 43.72 | 44.17 | 866,092 | -0.45(-1.01%) |
Apr 12, 2007 | 44.02 | 44.64 | 43.63 | 44.62 | 811,105 | +0.32(+0.72%) |
Apr 11, 2007 | 44.44 | 45.10 | 44.29 | 44.30 | 507,594 | -0.04(-0.09%) |
Apr 10, 2007 | 45.47 | 45.57 | 44.30 | 44.34 | 831,273 | -1.33(-2.91%) |
Apr 09, 2007 | 46.17 | 46.19 | 45.03 | 45.67 | 370,227 | -0.57(-1.23%) |
Apr 05, 2007 | 45.69 | 46.61 | 45.48 | 46.24 | 324,292 | +0.63(+1.38%) |
Apr 04, 2007 | 45.29 | 46.25 | 45.29 | 45.61 | 513,033 | +0.30(+0.66%) |
Apr 03, 2007 | 45.00 | 45.90 | 44.96 | 45.31 | 351,299 | +0.40(+0.89%) |
Apr 02, 2007 | 44.88 | 45.01 | 44.10 | 44.91 | 428,918 | +0.16(+0.36%) |
Mar 30, 2007 | 44.42 | 45.38 | 44.39 | 44.75 | 284,679 | +0.27(+0.61%) |
Mar 29, 2007 | 45.18 | 45.50 | 43.66 | 44.48 | 583,392 | -0.63(-1.40%) |
Mar 28, 2007 | 45.08 | 45.65 | 44.78 | 45.11 | 603,362 | -0.53(-1.16%) |
Mar 27, 2007 | 45.57 | 46.30 | 45.49 | 45.64 | 366,573 | -0.16(-0.35%) |
Mar 26, 2007 | 46.03 | 46.26 | 44.92 | 45.80 | 649,990 | -0.12(-0.26%) |
Mar 23, 2007 | 45.59 | 46.45 | 45.34 | 45.92 | 766,532 | -1.05(-2.24%) |
Mar 22, 2007 | 47.91 | 47.91 | 46.79 | 46.97 | 503,719 | -0.81(-1.70%) |
Mar 21, 2007 | 45.56 | 47.81 | 45.00 | 47.78 | 857,843 | +2.32(+5.10%) |
Mar 20, 2007 | 45.33 | 45.65 | 44.92 | 45.46 | 287,885 | +0.02(+0.04%) |
Mar 19, 2007 | 45.80 | 46.08 | 45.12 | 45.44 | 483,243 | -0.02(-0.04%) |
Mar 16, 2007 | 45.40 | 45.86 | 44.91 | 45.46 | 594,312 | +0.05(+0.11%) |
Mar 15, 2007 | 45.28 | 45.71 | 44.84 | 45.41 | 385,561 | +0.24(+0.53%) |
Mar 14, 2007 | 45.17 | 45.42 | 44.48 | 45.17 | 617,543 | -0.07(-0.15%) |
Mar 13, 2007 | 46.24 | 46.69 | 45.12 | 45.24 | 678,176 | -1.00(-2.16%) |
Mar 12, 2007 | 46.22 | 46.85 | 45.75 | 46.24 | 756,896 | +0.34(+0.74%) |
Mar 09, 2007 | 45.60 | 45.93 | 45.07 | 45.90 | 755,898 | +0.54(+1.19%) |
Mar 08, 2007 | 43.52 | 45.89 | 43.49 | 45.36 | 967,727 | +2.36(+5.49%) |
Mar 07, 2007 | 43.23 | 43.59 | 42.38 | 43.00 | 436,584 | -0.44(-1.01%) |
Mar 06, 2007 | 42.58 | 43.78 | 42.41 | 43.44 | 389,860 | +1.44(+3.43%) |
Mar 05, 2007 | 41.65 | 43.51 | 41.60 | 42.00 | 563,303 | -0.16(-0.38%) |
Mar 02, 2007 | 43.27 | 43.38 | 42.14 | 42.16 | 649,043 | -1.37(-3.15%) |
Mar 01, 2007 | 41.79 | 44.59 | 41.48 | 43.53 | 821,716 | +0.78(+1.82%) |
Feb 28, 2007 | 43.43 | 44.09 | 42.35 | 42.75 | 873,167 | -0.59(-1.36%) |
Feb 27, 2007 | 45.29 | 45.58 | 43.20 | 43.34 | 1,216,827 | -3.25(-6.98%) |
Feb 26, 2007 | 45.82 | 46.59 | 45.45 | 46.59 | 855,293 | +1.21(+2.67%) |
Feb 23, 2007 | 44.29 | 45.96 | 44.28 | 45.38 | 828,475 | +0.85(+1.91%) |
Feb 22, 2007 | 43.99 | 45.43 | 43.68 | 44.53 | 445,377 | +0.95(+2.18%) |
Feb 21, 2007 | 43.76 | 44.10 | 43.49 | 43.58 | 327,319 | -0.46(-1.04%) |
Feb 20, 2007 | 43.67 | 44.49 | 43.43 | 44.04 | 390,194 | +0.00(+0.00%) |
Feb 16, 2007 | 43.82 | 44.29 | 42.99 | 44.04 | 837,538 | +0.22(+0.50%) |
Feb 15, 2007 | 44.20 | 44.56 | 43.76 | 43.82 | 426,650 | -0.51(-1.15%) |
Feb 14, 2007 | 43.50 | 44.68 | 43.50 | 44.33 | 910,686 | +0.82(+1.88%) |
Feb 13, 2007 | 42.81 | 43.52 | 42.62 | 43.51 | 463,061 | +0.71(+1.66%) |
Feb 12, 2007 | 43.10 | 43.24 | 42.28 | 42.80 | 548,789 | -0.15(-0.35%) |
Feb 09, 2007 | 44.48 | 44.50 | 42.30 | 42.95 | 1,011,273 | -1.30(-2.94%) |
Feb 08, 2007 | 44.60 | 44.85 | 43.99 | 44.25 | 697,558 | -0.30(-0.67%) |
Feb 07, 2007 | 43.65 | 45.16 | 43.65 | 44.55 | 1,039,046 | +1.01(+2.32%) |
Feb 06, 2007 | 43.14 | 43.60 | 42.84 | 43.54 | 854,815 | +0.44(+1.02%) |
Feb 05, 2007 | 43.19 | 43.75 | 43.01 | 43.10 | 944,749 | -0.48(-1.10%) |
Feb 02, 2007 | 44.83 | 44.92 | 43.44 | 43.58 | 1,100,310 | -1.07(-2.40%) |
Feb 01, 2007 | 42.15 | 45.13 | 41.98 | 44.65 | 3,691,765 | +4.00(+9.84%) |
Jan 31, 2007 | 41.40 | 41.47 | 40.02 | 40.65 | 915,216 | -0.88(-2.12%) |
Jan 30, 2007 | 40.30 | 41.56 | 40.21 | 41.53 | 927,216 | +1.26(+3.13%) |
Jan 29, 2007 | 40.28 | 40.40 | 39.26 | 40.27 | 642,793 | +0.21(+0.52%) |
Jan 26, 2007 | 39.33 | 40.11 | 38.83 | 40.06 | 620,850 | +0.72(+1.83%) |
Jan 25, 2007 | 40.11 | 40.93 | 39.18 | 39.34 | 512,566 | -0.74(-1.85%) |
Jan 24, 2007 | 39.55 | 40.20 | 39.05 | 40.08 | 506,384 | +1.01(+2.59%) |
Jan 23, 2007 | 38.20 | 39.60 | 38.11 | 39.07 | 549,461 | +0.70(+1.82%) |
Jan 22, 2007 | 39.20 | 39.50 | 38.18 | 38.37 | 586,561 | -0.62(-1.59%) |
Jan 19, 2007 | 38.81 | 39.44 | 38.66 | 38.99 | 759,321 | +0.03(+0.08%) |
Jan 18, 2007 | 40.31 | 40.33 | 38.22 | 38.96 | 1,102,739 | -2.21(-5.37%) |
Jan 17, 2007 | 40.90 | 41.59 | 40.77 | 41.17 | 491,214 | +0.05(+0.12%) |
Jan 16, 2007 | 42.10 | 42.10 | 40.81 | 41.12 | 1,031,763 | -0.83(-1.98%) |
Jan 12, 2007 | 42.15 | 42.28 | 41.14 | 41.95 | 449,569 | -0.19(-0.45%) |
Jan 11, 2007 | 42.00 | 42.72 | 41.43 | 42.14 | 677,454 | +0.08(+0.19%) |
Jan 10, 2007 | 40.42 | 42.37 | 40.40 | 42.06 | 1,160,047 | +1.62(+4.01%) |
Jan 09, 2007 | 39.88 | 40.65 | 39.30 | 40.44 | 616,556 | +0.65(+1.63%) |
Jan 08, 2007 | 39.34 | 40.20 | 38.88 | 39.79 | 656,225 | +0.63(+1.61%) |
Jan 05, 2007 | 39.00 | 39.65 | 38.50 | 39.16 | 1,858,442 | -0.86(-2.15%) |
Jan 04, 2007 | 38.18 | 40.10 | 37.78 | 40.02 | 1,745,958 | +1.84(+4.82%) |
Jan 03, 2007 | 37.59 | 38.79 | 37.42 | 38.18 | 1,270,134 | +0.93(+2.50%) |
Dec 29, 2006 | 37.12 | 37.99 | 37.01 | 37.25 | 721,747 | +0.15(+0.40%) |
Dec 28, 2006 | 36.90 | 37.50 | 36.80 | 37.10 | 794,469 | -0.25(-0.67%) |
Dec 27, 2006 | 36.78 | 37.41 | 36.78 | 37.35 | 462,502 | +0.45(+1.22%) |
Dec 26, 2006 | 36.63 | 37.00 | 36.45 | 36.90 | 510,652 | +0.39(+1.07%) |
Dec 22, 2006 | 35.89 | 36.67 | 35.71 | 36.51 | 977,260 | +0.69(+1.93%) |
Dec 21, 2006 | 35.82 | 36.38 | 35.74 | 35.82 | 625,916 | -0.04(-0.11%) |
Dec 20, 2006 | 36.00 | 36.47 | 35.72 | 35.86 | 773,215 | -0.09(-0.25%) |
Dec 19, 2006 | 35.78 | 36.17 | 35.56 | 35.95 | 1,178,366 | -0.15(-0.42%) |
Dec 18, 2006 | 36.17 | 36.77 | 35.78 | 36.10 | 702,284 | +0.09(+0.25%) |
Dec 15, 2006 | 36.00 | 36.65 | 35.78 | 36.01 | 963,502 | -0.01(-0.03%) |
Dec 14, 2006 | 36.00 | 36.33 | 35.84 | 36.02 | 800,484 | +0.50(+1.41%) |
Dec 13, 2006 | 36.46 | 36.50 | 35.48 | 35.52 | 1,146,641 | -0.68(-1.88%) |
Dec 12, 2006 | 36.93 | 37.27 | 35.94 | 36.20 | 649,549 | -0.67(-1.82%) |
Dec 11, 2006 | 37.12 | 38.15 | 36.69 | 36.87 | 811,773 | -0.43(-1.15%) |
Dec 08, 2006 | 37.18 | 37.75 | 36.52 | 37.30 | 469,876 | +0.23(+0.62%) |
Dec 07, 2006 | 37.31 | 37.88 | 36.50 | 37.07 | 537,442 | -0.06(-0.16%) |
Dec 06, 2006 | 37.31 | 37.45 | 36.80 | 37.13 | 572,915 | -0.44(-1.17%) |
Dec 05, 2006 | 37.97 | 37.98 | 36.96 | 37.57 | 564,031 | -0.18(-0.48%) |
Dec 04, 2006 | 37.01 | 37.76 | 36.95 | 37.75 | 1,013,370 | +0.60(+1.62%) |
Dec 01, 2006 | 37.76 | 38.09 | 36.36 | 37.15 | 827,207 | -0.21(-0.56%) |
Nov 30, 2006 | 37.23 | 37.76 | 36.80 | 37.36 | 477,500 | -0.04(-0.11%) |
Nov 29, 2006 | 36.48 | 37.60 | 36.48 | 37.40 | 846,043 | +1.06(+2.92%) |
Nov 28, 2006 | 36.37 | 36.45 | 35.00 | 36.34 | 1,894,743 | -0.66(-1.78%) |
Nov 27, 2006 | 38.93 | 38.93 | 36.64 | 37.00 | 1,388,113 | -1.66(-4.29%) |
Nov 24, 2006 | 38.76 | 39.17 | 38.51 | 38.66 | 88,213 | -0.30(-0.77%) |
Nov 22, 2006 | 38.12 | 39.30 | 37.93 | 38.96 | 791,539 | +1.02(+2.69%) |
Nov 21, 2006 | 39.30 | 39.30 | 37.79 | 37.94 | 927,277 | -1.01(-2.59%) |
Nov 20, 2006 | 39.65 | 39.80 | 38.70 | 38.95 | 1,227,114 | -0.67(-1.69%) |
Nov 17, 2006 | 40.78 | 40.79 | 39.60 | 39.62 | 810,654 | -0.75(-1.86%) |
Nov 16, 2006 | 40.16 | 40.77 | 40.01 | 40.37 | 988,253 | +0.32(+0.80%) |
Nov 15, 2006 | 40.35 | 40.92 | 39.50 | 40.05 | 608,846 | -0.12(-0.30%) |
Nov 14, 2006 | 39.32 | 40.30 | 38.75 | 40.17 | 666,586 | +0.89(+2.27%) |
Nov 13, 2006 | 38.66 | 39.61 | 38.32 | 39.28 | 390,588 | +0.50(+1.29%) |
Nov 10, 2006 | 38.15 | 38.85 | 37.75 | 38.78 | 414,986 | +0.70(+1.84%) |
Nov 09, 2006 | 40.26 | 40.55 | 37.90 | 38.08 | 971,380 | -1.58(-3.98%) |
Nov 08, 2006 | 39.05 | 40.30 | 38.81 | 39.66 | 561,991 | +0.34(+0.86%) |
Nov 07, 2006 | 38.75 | 39.65 | 38.46 | 39.32 | 808,788 | +0.74(+1.92%) |
Nov 06, 2006 | 37.00 | 38.69 | 36.57 | 38.58 | 619,183 | +1.55(+4.19%) |
Nov 03, 2006 | 37.36 | 37.55 | 36.42 | 37.03 | 641,264 | +0.17(+0.46%) |
Nov 02, 2006 | 37.05 | 38.02 | 36.80 | 36.86 | 828,688 | -0.38(-1.02%) |