Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 31.62 | 33.20 | 31.22 | 33.10 | 1,071,400 | +1.96(+6.29%) |
Nov 29, 2007 | 29.35 | 31.28 | 29.27 | 31.14 | 847,015 | +2.14(+7.38%) |
Nov 28, 2007 | 29.11 | 29.13 | 28.59 | 29.00 | 604,500 | +0.34(+1.19%) |
Nov 27, 2007 | 28.36 | 28.97 | 28.09 | 28.66 | 621,479 | +0.28(+0.99%) |
Nov 26, 2007 | 29.02 | 29.25 | 28.31 | 28.38 | 398,094 | -0.57(-1.97%) |
Nov 23, 2007 | 29.39 | 29.39 | 28.90 | 28.95 | 289,175 | -0.03(-0.10%) |
Nov 21, 2007 | 28.21 | 29.38 | 28.21 | 28.98 | 1,346,748 | +0.32(+1.12%) |
Nov 20, 2007 | 28.16 | 28.95 | 27.95 | 28.66 | 1,046,800 | +0.62(+2.21%) |
Nov 19, 2007 | 27.55 | 28.21 | 27.55 | 28.04 | 271,975 | +0.11(+0.39%) |
Nov 16, 2007 | 28.54 | 28.78 | 27.83 | 27.93 | 593,250 | -0.86(-2.99%) |
Nov 15, 2007 | 29.58 | 29.77 | 28.44 | 28.79 | 794,050 | -0.95(-3.19%) |
Nov 14, 2007 | 30.48 | 30.76 | 29.57 | 29.74 | 739,950 | -0.92(-3.00%) |
Nov 13, 2007 | 31.79 | 32.14 | 30.37 | 30.66 | 1,578,252 | -1.31(-4.10%) |
Nov 12, 2007 | 31.04 | 32.60 | 31.04 | 31.97 | 574,200 | +0.71(+2.27%) |
Nov 09, 2007 | 32.00 | 32.01 | 30.81 | 31.26 | 683,882 | -0.83(-2.59%) |
Nov 08, 2007 | 33.65 | 34.07 | 30.84 | 32.09 | 2,859,265 | -2.83(-8.10%) |
Nov 07, 2007 | 34.97 | 35.55 | 34.24 | 34.92 | 545,700 | -0.57(-1.61%) |
Nov 06, 2007 | 35.61 | 35.82 | 34.50 | 35.49 | 385,900 | -0.11(-0.31%) |
Nov 05, 2007 | 36.08 | 36.08 | 35.31 | 35.60 | 353,705 | -0.42(-1.17%) |
Nov 02, 2007 | 36.01 | 36.39 | 35.39 | 36.02 | 482,900 | +0.03(+0.08%) |
Nov 01, 2007 | 36.00 | 36.67 | 35.75 | 35.99 | 502,100 | -0.90(-2.44%) |
Oct 31, 2007 | 36.81 | 37.14 | 36.32 | 36.89 | 738,200 | +0.14(+0.38%) |
Oct 30, 2007 | 36.80 | 37.02 | 36.71 | 36.75 | 256,300 | -0.24(-0.65%) |
Oct 29, 2007 | 36.99 | 37.22 | 36.79 | 36.99 | 276,400 | +0.02(+0.05%) |
Oct 26, 2007 | 37.41 | 37.58 | 36.77 | 36.97 | 517,700 | -0.38(-1.02%) |
Oct 25, 2007 | 37.94 | 37.99 | 37.14 | 37.35 | 505,600 | -0.60(-1.58%) |
Oct 24, 2007 | 38.10 | 38.31 | 37.62 | 37.95 | 709,200 | -0.26(-0.68%) |
Oct 23, 2007 | 37.80 | 38.31 | 37.80 | 38.21 | 488,400 | +0.41(+1.08%) |
Oct 22, 2007 | 37.64 | 38.09 | 37.47 | 37.80 | 505,100 | -0.14(-0.37%) |
Oct 19, 2007 | 38.83 | 39.05 | 37.86 | 37.94 | 360,100 | -1.03(-2.64%) |
Oct 18, 2007 | 39.12 | 39.35 | 38.85 | 38.97 | 278,600 | -0.39(-0.99%) |
Oct 17, 2007 | 39.51 | 40.18 | 39.02 | 39.36 | 287,900 | -0.07(-0.18%) |
Oct 16, 2007 | 39.02 | 39.56 | 38.83 | 39.43 | 399,100 | +0.13(+0.33%) |
Oct 15, 2007 | 39.99 | 39.99 | 39.02 | 39.30 | 407,000 | -0.80(-2.00%) |
Oct 12, 2007 | 40.62 | 40.62 | 39.96 | 40.10 | 394,900 | -0.77(-1.88%) |
Oct 11, 2007 | 41.60 | 41.70 | 40.69 | 40.87 | 270,400 | -0.45(-1.09%) |
Oct 10, 2007 | 40.68 | 41.36 | 40.64 | 41.32 | 358,800 | +0.48(+1.18%) |
Oct 09, 2007 | 40.60 | 40.86 | 40.50 | 40.84 | 131,400 | +0.44(+1.09%) |
Oct 08, 2007 | 40.50 | 41.00 | 40.28 | 40.40 | 281,400 | -0.27(-0.66%) |
Oct 05, 2007 | 40.64 | 40.88 | 40.21 | 40.67 | 560,100 | +0.07(+0.17%) |
Oct 04, 2007 | 40.48 | 41.00 | 40.29 | 40.60 | 404,400 | +0.14(+0.35%) |
Oct 03, 2007 | 40.01 | 40.75 | 40.01 | 40.46 | 423,400 | +0.21(+0.52%) |
Oct 02, 2007 | 39.89 | 40.61 | 39.74 | 40.25 | 306,000 | +0.30(+0.75%) |
Oct 01, 2007 | 39.56 | 40.24 | 39.04 | 39.95 | 562,400 | +0.14(+0.35%) |
Sep 28, 2007 | 39.57 | 40.19 | 39.18 | 39.81 | 289,400 | +0.27(+0.68%) |
Sep 27, 2007 | 39.00 | 39.71 | 38.78 | 39.54 | 342,700 | +0.61(+1.57%) |
Sep 26, 2007 | 38.60 | 39.55 | 38.45 | 38.93 | 642,600 | -0.06(-0.15%) |
Sep 25, 2007 | 39.68 | 40.05 | 38.80 | 38.99 | 765,300 | -0.77(-1.94%) |
Sep 24, 2007 | 39.15 | 40.11 | 38.90 | 39.76 | 674,900 | +0.38(+0.96%) |
Sep 21, 2007 | 39.58 | 40.24 | 39.24 | 39.38 | 626,700 | -0.10(-0.25%) |
Sep 20, 2007 | 40.18 | 40.39 | 39.19 | 39.48 | 613,800 | -0.51(-1.28%) |
Sep 19, 2007 | 39.71 | 40.69 | 39.68 | 39.99 | 677,500 | +0.53(+1.34%) |
Sep 18, 2007 | 39.02 | 40.05 | 38.77 | 39.46 | 561,200 | +0.44(+1.13%) |
Sep 17, 2007 | 38.98 | 39.39 | 38.79 | 39.02 | 355,400 | +0.01(+0.03%) |
Sep 14, 2007 | 38.36 | 39.28 | 37.71 | 39.01 | 441,100 | +0.48(+1.25%) |
Sep 13, 2007 | 38.35 | 38.69 | 37.68 | 38.53 | 541,900 | +0.53(+1.39%) |
Sep 12, 2007 | 38.85 | 39.00 | 37.40 | 38.00 | 613,500 | -0.91(-2.34%) |
Sep 11, 2007 | 38.65 | 39.16 | 38.55 | 38.91 | 332,400 | +0.46(+1.20%) |
Sep 10, 2007 | 38.89 | 39.21 | 38.34 | 38.45 | 421,100 | -0.31(-0.80%) |
Sep 07, 2007 | 38.99 | 39.34 | 38.54 | 38.76 | 748,500 | -0.58(-1.47%) |
Sep 06, 2007 | 38.83 | 39.60 | 38.07 | 39.34 | 867,800 | +0.70(+1.81%) |
Sep 05, 2007 | 38.18 | 38.91 | 38.00 | 38.64 | 1,040,000 | -0.01(-0.03%) |
Sep 04, 2007 | 36.66 | 39.28 | 36.51 | 38.65 | 1,438,500 | +2.03(+5.54%) |
Aug 31, 2007 | 36.34 | 36.76 | 36.00 | 36.62 | 655,400 | +1.09(+3.07%) |
Aug 30, 2007 | 35.30 | 35.64 | 34.79 | 35.53 | 837,200 | -0.11(-0.31%) |
Aug 29, 2007 | 36.04 | 36.07 | 35.20 | 35.64 | 741,100 | +0.13(+0.37%) |
Aug 28, 2007 | 36.00 | 36.30 | 35.38 | 35.51 | 635,900 | -0.83(-2.28%) |
Aug 27, 2007 | 36.55 | 36.95 | 36.27 | 36.34 | 527,300 | -0.17(-0.47%) |
Aug 24, 2007 | 36.50 | 36.74 | 36.10 | 36.51 | 475,200 | -0.07(-0.19%) |
Aug 23, 2007 | 36.70 | 37.60 | 36.36 | 36.58 | 1,094,300 | -0.12(-0.33%) |
Aug 22, 2007 | 36.10 | 37.09 | 35.58 | 36.70 | 2,069,500 | +1.44(+4.08%) |
Aug 21, 2007 | 35.08 | 35.42 | 34.39 | 35.26 | 662,800 | -0.13(-0.37%) |
Aug 20, 2007 | 36.69 | 36.73 | 35.05 | 35.39 | 499,100 | -0.91(-2.51%) |
Aug 17, 2007 | 37.57 | 37.57 | 35.27 | 36.30 | 1,432,100 | +1.62(+4.67%) |
Aug 16, 2007 | 36.00 | 36.00 | 33.53 | 34.68 | 1,583,200 | -1.66(-4.57%) |
Aug 15, 2007 | 36.61 | 36.86 | 35.75 | 36.34 | 1,957,800 | -0.52(-1.41%) |
Aug 14, 2007 | 39.42 | 39.66 | 36.80 | 36.86 | 1,665,200 | -2.21(-5.66%) |
Aug 13, 2007 | 39.74 | 39.74 | 38.72 | 39.07 | 899,200 | -0.51(-1.29%) |
Aug 10, 2007 | 40.70 | 41.00 | 38.26 | 39.58 | 1,479,600 | -1.68(-4.07%) |
Aug 09, 2007 | 42.06 | 48.41 | 39.47 | 41.26 | 1,959,600 | +0.09(+0.22%) |
Aug 08, 2007 | 39.00 | 41.45 | 36.12 | 41.17 | 3,669,209 | +2.21(+5.67%) |
Aug 07, 2007 | 38.26 | 39.30 | 37.61 | 38.96 | 1,623,988 | +0.88(+2.31%) |
Aug 06, 2007 | 37.30 | 38.44 | 37.30 | 38.08 | 870,900 | +0.90(+2.42%) |
Aug 03, 2007 | 37.42 | 38.57 | 37.10 | 37.18 | 672,400 | -1.39(-3.60%) |
Aug 02, 2007 | 38.99 | 39.51 | 38.44 | 38.57 | 930,500 | -0.45(-1.15%) |
Aug 01, 2007 | 39.83 | 40.08 | 38.90 | 39.02 | 822,400 | -0.99(-2.47%) |
Jul 31, 2007 | 40.00 | 40.53 | 39.54 | 40.01 | 793,600 | +0.15(+0.38%) |
Jul 30, 2007 | 40.13 | 40.53 | 39.43 | 39.86 | 571,900 | -0.05(-0.13%) |
Jul 27, 2007 | 41.01 | 41.15 | 39.76 | 39.91 | 1,058,500 | -1.36(-3.30%) |
Jul 26, 2007 | 42.75 | 42.76 | 40.64 | 41.27 | 1,105,900 | -0.76(-1.81%) |
Jul 25, 2007 | 42.63 | 42.75 | 41.78 | 42.03 | 1,072,300 | -0.60(-1.41%) |
Jul 24, 2007 | 43.32 | 43.32 | 42.48 | 42.63 | 1,208,900 | -0.52(-1.21%) |
Jul 23, 2007 | 42.92 | 43.32 | 42.92 | 43.15 | 710,500 | +0.32(+0.75%) |
Jul 20, 2007 | 42.85 | 43.06 | 42.51 | 42.83 | 562,200 | -0.15(-0.35%) |
Jul 19, 2007 | 43.41 | 43.41 | 42.94 | 42.98 | 423,600 | -0.25(-0.58%) |
Jul 18, 2007 | 43.33 | 43.44 | 42.94 | 43.23 | 589,900 | -0.17(-0.39%) |
Jul 17, 2007 | 44.50 | 44.71 | 43.29 | 43.40 | 972,700 | -0.69(-1.56%) |
Jul 16, 2007 | 44.83 | 44.93 | 43.73 | 44.09 | 2,044,277 | -0.66(-1.47%) |
Jul 13, 2007 | 45.40 | 45.80 | 44.44 | 44.75 | 745,300 | +0.55(+1.24%) |
Jul 12, 2007 | 43.40 | 44.54 | 42.86 | 44.20 | 856,800 | +0.90(+2.08%) |
Jul 11, 2007 | 43.50 | 43.62 | 42.88 | 43.30 | 654,900 | -0.29(-0.67%) |
Jul 10, 2007 | 44.20 | 44.20 | 43.50 | 43.59 | 682,000 | -0.71(-1.60%) |
Jul 09, 2007 | 44.78 | 44.78 | 44.07 | 44.30 | 276,800 | -0.48(-1.07%) |
Jul 06, 2007 | 44.70 | 44.80 | 44.36 | 44.78 | 389,600 | -0.20(-0.44%) |
Jul 05, 2007 | 44.99 | 45.04 | 44.76 | 44.98 | 486,700 | -0.17(-0.38%) |
Jul 03, 2007 | 45.25 | 45.53 | 44.90 | 45.15 | 214,100 | -0.10(-0.22%) |
Jul 02, 2007 | 45.40 | 45.68 | 44.74 | 45.25 | 959,300 | -0.32(-0.70%) |
Jun 29, 2007 | 46.55 | 46.72 | 44.68 | 45.57 | 924,600 | -0.98(-2.11%) |
Jun 28, 2007 | 46.70 | 46.71 | 46.40 | 46.55 | 416,000 | -0.22(-0.47%) |
Jun 27, 2007 | 47.01 | 47.15 | 46.54 | 46.77 | 511,900 | -0.74(-1.56%) |
Jun 26, 2007 | 47.61 | 47.75 | 47.23 | 47.51 | 531,500 | -0.10(-0.21%) |
Jun 25, 2007 | 47.27 | 47.90 | 47.20 | 47.61 | 801,700 | +0.34(+0.72%) |
Jun 22, 2007 | 46.47 | 47.67 | 46.47 | 47.27 | 1,491,800 | +0.80(+1.72%) |
Jun 21, 2007 | 45.82 | 46.54 | 45.52 | 46.47 | 1,120,800 | +0.68(+1.49%) |
Jun 20, 2007 | 46.12 | 46.26 | 45.53 | 45.79 | 440,100 | -0.07(-0.15%) |
Jun 19, 2007 | 45.32 | 46.02 | 44.97 | 45.86 | 461,800 | +0.12(+0.26%) |
Jun 18, 2007 | 46.89 | 46.89 | 45.59 | 45.74 | 386,300 | -0.95(-2.03%) |
Jun 15, 2007 | 46.82 | 47.93 | 46.56 | 46.69 | 473,400 | +0.73(+1.59%) |
Jun 14, 2007 | 45.83 | 46.35 | 45.52 | 45.96 | 337,800 | +0.26(+0.57%) |
Jun 13, 2007 | 46.06 | 46.50 | 45.20 | 45.70 | 403,100 | -0.36(-0.78%) |
Jun 12, 2007 | 46.00 | 46.27 | 45.58 | 46.06 | 390,400 | +0.00(+0.00%) |
Jun 11, 2007 | 45.95 | 47.18 | 45.10 | 46.06 | 1,308,000 | +0.06(+0.13%) |
Jun 08, 2007 | 45.30 | 46.18 | 45.28 | 46.00 | 380,400 | +0.65(+1.43%) |
Jun 07, 2007 | 46.62 | 46.70 | 45.26 | 45.35 | 495,100 | -1.23(-2.64%) |
Jun 06, 2007 | 46.75 | 46.76 | 46.06 | 46.58 | 639,900 | -0.42(-0.89%) |
Jun 05, 2007 | 47.44 | 47.68 | 46.66 | 47.00 | 400,200 | -0.65(-1.36%) |
Jun 04, 2007 | 47.90 | 48.00 | 47.37 | 47.65 | 414,000 | -0.07(-0.15%) |
Jun 01, 2007 | 47.95 | 48.36 | 47.59 | 47.72 | 687,100 | +0.51(+1.08%) |
May 31, 2007 | 46.85 | 47.70 | 46.67 | 47.21 | 738,200 | +1.07(+2.32%) |
May 30, 2007 | 44.59 | 46.20 | 44.59 | 46.14 | 1,116,600 | +1.55(+3.48%) |
May 29, 2007 | 44.51 | 44.89 | 44.21 | 44.59 | 358,900 | +0.24(+0.54%) |
May 25, 2007 | 44.75 | 44.87 | 44.16 | 44.35 | 743,100 | +0.26(+0.59%) |
May 24, 2007 | 44.72 | 45.16 | 44.04 | 44.09 | 537,100 | -0.52(-1.17%) |
May 23, 2007 | 45.20 | 45.28 | 44.26 | 44.61 | 940,400 | -0.34(-0.76%) |
May 22, 2007 | 43.27 | 45.07 | 43.07 | 44.95 | 430,700 | +1.75(+4.05%) |
May 21, 2007 | 42.35 | 43.61 | 41.73 | 43.20 | 822,300 | +0.83(+1.96%) |
May 18, 2007 | 42.90 | 43.02 | 42.30 | 42.37 | 359,900 | -0.63(-1.47%) |
May 17, 2007 | 43.86 | 43.86 | 42.59 | 43.00 | 576,900 | -0.86(-1.96%) |
May 16, 2007 | 44.41 | 44.50 | 43.31 | 43.86 | 285,200 | -0.26(-0.59%) |
May 15, 2007 | 44.46 | 44.92 | 43.96 | 44.12 | 309,100 | -0.34(-0.76%) |
May 14, 2007 | 44.85 | 44.97 | 44.29 | 44.46 | 220,400 | -0.25(-0.56%) |
May 11, 2007 | 45.28 | 46.60 | 44.11 | 44.71 | 150,500 | +0.32(+0.72%) |
May 10, 2007 | 44.81 | 46.00 | 44.18 | 44.39 | 386,900 | -0.18(-0.40%) |
May 09, 2007 | 44.08 | 44.57 | 43.70 | 44.57 | 320,800 | +0.60(+1.36%) |
May 08, 2007 | 44.25 | 44.25 | 42.97 | 43.97 | 457,200 | -0.28(-0.63%) |
May 07, 2007 | 44.46 | 44.75 | 44.17 | 44.25 | 238,800 | -0.21(-0.47%) |
May 04, 2007 | 44.90 | 45.33 | 44.36 | 44.46 | 211,000 | -0.25(-0.56%) |
May 03, 2007 | 44.80 | 45.27 | 44.68 | 44.71 | 416,500 | +0.11(+0.25%) |
May 02, 2007 | 44.23 | 44.67 | 43.92 | 44.60 | 443,300 | +0.35(+0.79%) |
May 01, 2007 | 45.41 | 45.43 | 42.81 | 44.25 | 575,800 | -1.16(-2.55%) |
Apr 30, 2007 | 46.27 | 46.27 | 45.37 | 45.41 | 233,700 | -0.86(-1.86%) |
Apr 27, 2007 | 46.48 | 46.55 | 46.07 | 46.27 | 173,200 | -0.20(-0.43%) |
Apr 26, 2007 | 46.28 | 46.58 | 46.09 | 46.47 | 240,300 | +0.06(+0.13%) |
Apr 25, 2007 | 46.48 | 46.53 | 46.13 | 46.41 | 227,500 | -0.04(-0.09%) |
Apr 24, 2007 | 46.70 | 46.84 | 46.29 | 46.45 | 264,700 | -0.06(-0.13%) |
Apr 23, 2007 | 45.32 | 46.59 | 45.32 | 46.51 | 367,900 | +1.35(+2.99%) |
Apr 20, 2007 | 45.35 | 45.70 | 44.85 | 45.16 | 214,400 | -0.04(-0.09%) |
Apr 19, 2007 | 45.90 | 45.90 | 45.00 | 45.20 | 361,200 | -0.77(-1.68%) |
Apr 18, 2007 | 46.32 | 46.32 | 45.84 | 45.97 | 177,100 | -0.35(-0.76%) |
Apr 17, 2007 | 46.45 | 46.50 | 46.01 | 46.32 | 270,300 | -0.12(-0.26%) |
Apr 16, 2007 | 46.08 | 46.51 | 45.84 | 46.44 | 370,500 | +0.41(+0.89%) |
Apr 13, 2007 | 46.36 | 46.42 | 45.88 | 46.03 | 281,100 | -0.32(-0.69%) |
Apr 12, 2007 | 46.35 | 46.63 | 46.02 | 46.35 | 234,500 | +0.00(+0.00%) |
Apr 11, 2007 | 46.65 | 46.69 | 45.72 | 46.35 | 309,300 | -0.06(-0.13%) |
Apr 10, 2007 | 46.35 | 46.70 | 46.27 | 46.41 | 344,300 | -0.24(-0.51%) |
Apr 09, 2007 | 47.90 | 47.90 | 46.03 | 46.65 | 483,600 | +1.25(+2.75%) |
Apr 05, 2007 | 45.86 | 46.03 | 45.32 | 45.40 | 124,300 | -0.53(-1.15%) |
Apr 04, 2007 | 45.88 | 46.20 | 45.77 | 45.93 | 259,200 | +0.05(+0.11%) |
Apr 03, 2007 | 45.36 | 46.19 | 45.36 | 45.88 | 614,900 | +0.64(+1.41%) |
Apr 02, 2007 | 44.80 | 45.45 | 44.69 | 45.24 | 469,600 | +0.58(+1.30%) |
Mar 30, 2007 | 44.75 | 44.90 | 44.17 | 44.66 | 373,300 | -0.09(-0.20%) |
Mar 29, 2007 | 45.04 | 45.13 | 44.48 | 44.75 | 188,300 | -0.15(-0.33%) |
Mar 28, 2007 | 45.22 | 45.26 | 44.58 | 44.90 | 185,800 | -0.77(-1.69%) |
Mar 27, 2007 | 46.02 | 46.06 | 45.17 | 45.67 | 266,800 | -0.35(-0.76%) |
Mar 26, 2007 | 46.60 | 46.60 | 45.25 | 46.02 | 322,500 | -0.58(-1.24%) |
Mar 23, 2007 | 45.72 | 46.96 | 45.61 | 46.60 | 330,700 | +1.04(+2.28%) |
Mar 22, 2007 | 44.78 | 45.94 | 44.78 | 45.56 | 351,000 | +0.99(+2.22%) |
Mar 21, 2007 | 44.67 | 44.74 | 43.88 | 44.57 | 427,100 | -0.16(-0.36%) |
Mar 20, 2007 | 45.10 | 45.11 | 44.61 | 44.73 | 368,700 | -0.55(-1.21%) |
Mar 19, 2007 | 45.20 | 45.37 | 44.65 | 45.28 | 228,700 | -0.12(-0.26%) |
Mar 16, 2007 | 44.50 | 45.47 | 44.50 | 45.40 | 433,600 | +0.15(+0.33%) |
Mar 15, 2007 | 45.45 | 46.43 | 45.25 | 45.25 | 174,400 | +0.12(+0.27%) |
Mar 14, 2007 | 44.48 | 45.20 | 44.36 | 45.13 | 321,500 | +0.65(+1.46%) |
Mar 13, 2007 | 45.50 | 46.50 | 43.13 | 44.48 | 901,200 | -1.02(-2.24%) |
Mar 12, 2007 | 45.76 | 46.20 | 45.37 | 45.50 | 132,700 | -0.47(-1.02%) |
Mar 09, 2007 | 46.06 | 46.21 | 45.53 | 45.97 | 107,900 | +0.21(+0.46%) |
Mar 08, 2007 | 45.30 | 46.05 | 45.30 | 45.76 | 174,200 | +0.74(+1.64%) |
Mar 07, 2007 | 45.99 | 46.14 | 44.97 | 45.02 | 243,100 | -0.97(-2.11%) |
Mar 06, 2007 | 46.11 | 46.26 | 45.69 | 45.99 | 187,800 | -0.02(-0.04%) |
Mar 05, 2007 | 46.55 | 46.56 | 46.00 | 46.01 | 224,400 | -0.57(-1.22%) |
Mar 02, 2007 | 47.10 | 47.10 | 46.51 | 46.58 | 108,200 | -0.71(-1.50%) |
Mar 01, 2007 | 46.95 | 47.43 | 46.65 | 47.29 | 193,693 | +0.08(+0.17%) |
Feb 28, 2007 | 46.70 | 47.21 | 46.51 | 47.21 | 172,200 | +0.49(+1.05%) |
Feb 27, 2007 | 48.30 | 48.30 | 46.70 | 46.72 | 163,900 | -1.73(-3.57%) |
Feb 26, 2007 | 48.35 | 48.65 | 47.96 | 48.45 | 83,700 | +0.03(+0.06%) |
Feb 23, 2007 | 48.94 | 48.95 | 48.09 | 48.42 | 75,500 | -0.92(-1.86%) |
Feb 22, 2007 | 49.60 | 49.70 | 49.16 | 49.34 | 184,400 | -0.26(-0.52%) |
Feb 21, 2007 | 49.90 | 49.94 | 49.47 | 49.60 | 130,100 | -0.05(-0.10%) |
Feb 20, 2007 | 49.17 | 49.82 | 49.09 | 49.65 | 98,400 | +0.63(+1.29%) |
Feb 16, 2007 | 48.93 | 49.42 | 48.81 | 49.02 | 88,200 | +0.09(+0.18%) |
Feb 15, 2007 | 48.15 | 48.99 | 48.07 | 48.93 | 111,900 | +0.90(+1.87%) |
Feb 14, 2007 | 47.30 | 48.07 | 47.10 | 48.03 | 87,089 | +0.77(+1.63%) |
Feb 13, 2007 | 47.54 | 47.84 | 47.11 | 47.26 | 78,400 | -0.24(-0.51%) |
Feb 12, 2007 | 47.75 | 47.75 | 47.36 | 47.50 | 94,727 | -0.35(-0.73%) |
Feb 09, 2007 | 48.50 | 48.58 | 47.56 | 47.85 | 156,300 | -0.65(-1.34%) |
Feb 08, 2007 | 49.36 | 49.36 | 48.50 | 48.50 | 95,600 | -0.95(-1.92%) |
Feb 07, 2007 | 49.43 | 49.58 | 48.73 | 49.45 | 115,600 | -0.13(-0.26%) |
Feb 06, 2007 | 49.01 | 49.61 | 48.86 | 49.58 | 168,600 | +0.57(+1.16%) |
Feb 05, 2007 | 48.06 | 49.01 | 48.06 | 49.01 | 167,200 | +0.85(+1.76%) |
Feb 02, 2007 | 48.18 | 48.18 | 47.82 | 48.16 | 85,000 | -0.02(-0.04%) |
Feb 01, 2007 | 48.15 | 48.28 | 47.71 | 48.18 | 114,900 | +0.18(+0.37%) |
Jan 31, 2007 | 47.69 | 48.07 | 47.41 | 48.00 | 156,600 | +0.30(+0.63%) |
Jan 30, 2007 | 48.20 | 48.25 | 47.41 | 47.70 | 286,100 | -0.59(-1.22%) |
Jan 29, 2007 | 48.33 | 48.60 | 48.13 | 48.29 | 83,400 | -0.11(-0.23%) |
Jan 26, 2007 | 48.16 | 48.49 | 47.97 | 48.40 | 261,100 | +0.34(+0.71%) |
Jan 25, 2007 | 47.90 | 48.47 | 47.81 | 48.06 | 215,300 | +0.07(+0.15%) |
Jan 24, 2007 | 48.13 | 48.13 | 47.60 | 47.99 | 59,100 | +0.06(+0.13%) |
Jan 23, 2007 | 47.59 | 48.09 | 47.45 | 47.93 | 118,200 | +0.34(+0.71%) |
Jan 22, 2007 | 47.55 | 47.67 | 47.20 | 47.59 | 237,200 | +0.04(+0.08%) |
Jan 19, 2007 | 47.45 | 47.84 | 47.22 | 47.55 | 167,700 | +0.15(+0.32%) |
Jan 18, 2007 | 49.10 | 49.10 | 46.88 | 47.40 | 2,484,900 | -1.51(-3.09%) |
Jan 17, 2007 | 49.60 | 49.90 | 48.79 | 48.91 | 211,800 | -0.41(-0.83%) |
Jan 16, 2007 | 47.90 | 49.50 | 47.83 | 49.32 | 291,800 | +1.42(+2.96%) |
Jan 12, 2007 | 47.91 | 47.96 | 47.48 | 47.90 | 113,000 | -0.01(-0.02%) |
Jan 11, 2007 | 46.64 | 47.99 | 46.60 | 47.91 | 134,600 | +1.27(+2.72%) |
Jan 10, 2007 | 46.70 | 46.85 | 46.25 | 46.64 | 168,300 | -0.06(-0.13%) |
Jan 09, 2007 | 46.10 | 46.70 | 45.95 | 46.70 | 210,100 | +0.30(+0.65%) |
Jan 08, 2007 | 46.75 | 46.75 | 45.52 | 46.40 | 262,100 | -0.40(-0.85%) |
Jan 05, 2007 | 47.90 | 47.90 | 46.30 | 46.80 | 211,300 | -1.10(-2.30%) |
Jan 04, 2007 | 46.97 | 48.12 | 46.67 | 47.90 | 316,100 | +0.93(+1.98%) |
Jan 03, 2007 | 47.99 | 47.99 | 46.73 | 46.97 | 260,300 | -1.03(-2.15%) |
Dec 29, 2006 | 47.89 | 48.00 | 47.29 | 48.00 | 150,500 | +0.23(+0.48%) |
Dec 28, 2006 | 47.71 | 48.02 | 47.52 | 47.77 | 104,100 | +0.06(+0.13%) |
Dec 27, 2006 | 47.06 | 49.00 | 47.06 | 47.71 | 67,100 | +0.19(+0.40%) |
Dec 26, 2006 | 47.49 | 48.15 | 47.13 | 47.52 | 311,700 | +0.14(+0.30%) |
Dec 22, 2006 | 47.50 | 47.93 | 47.20 | 47.38 | 143,700 | -0.12(-0.25%) |
Dec 21, 2006 | 47.90 | 48.25 | 47.38 | 47.50 | 421,100 | -0.31(-0.65%) |
Dec 20, 2006 | 48.00 | 48.33 | 47.79 | 47.81 | 227,300 | -0.19(-0.40%) |
Dec 19, 2006 | 48.40 | 48.41 | 47.76 | 48.00 | 272,500 | -0.05(-0.10%) |
Dec 18, 2006 | 47.98 | 48.66 | 47.98 | 48.05 | 359,200 | +0.32(+0.67%) |
Dec 15, 2006 | 47.53 | 47.77 | 46.77 | 47.73 | 333,200 | +0.21(+0.44%) |
Dec 14, 2006 | 47.43 | 47.95 | 47.21 | 47.52 | 223,000 | +0.09(+0.19%) |
Dec 13, 2006 | 46.53 | 48.93 | 46.53 | 47.43 | 606,700 | +2.52(+5.61%) |
Dec 12, 2006 | 45.09 | 45.34 | 44.39 | 44.91 | 198,300 | -0.10(-0.22%) |
Dec 11, 2006 | 45.18 | 46.07 | 44.70 | 45.01 | 246,700 | -0.25(-0.55%) |
Dec 08, 2006 | 44.18 | 45.40 | 44.15 | 45.26 | 126,700 | +1.16(+2.63%) |
Dec 07, 2006 | 44.64 | 44.78 | 43.81 | 44.10 | 243,100 | -0.44(-0.99%) |
Dec 06, 2006 | 45.08 | 45.23 | 44.30 | 44.54 | 199,200 | -0.53(-1.18%) |
Dec 05, 2006 | 45.65 | 45.67 | 44.77 | 45.07 | 179,600 | -0.33(-0.73%) |
Dec 04, 2006 | 44.82 | 45.49 | 44.82 | 45.40 | 158,800 | +0.58(+1.29%) |