Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 41.13 | 41.13 | 38.50 | 40.38 | 43,240 | +0.04(+0.10%) |
Oct 30, 2007 | 41.13 | 41.13 | 40.00 | 40.34 | 19,478 | -0.90(-2.18%) |
Oct 29, 2007 | 41.96 | 42.47 | 40.63 | 41.24 | 38,691 | -0.44(-1.06%) |
Oct 26, 2007 | 40.56 | 41.75 | 40.36 | 41.68 | 25,429 | +1.34(+3.32%) |
Oct 25, 2007 | 39.60 | 40.77 | 39.60 | 40.34 | 64,790 | +0.71(+1.79%) |
Oct 24, 2007 | 39.22 | 40.32 | 38.95 | 39.63 | 40,850 | -0.03(-0.08%) |
Oct 23, 2007 | 39.89 | 39.91 | 38.97 | 39.66 | 57,158 | +0.00(+0.00%) |
Oct 22, 2007 | 39.60 | 39.87 | 37.54 | 39.66 | 60,200 | -0.37(-0.92%) |
Oct 19, 2007 | 43.83 | 43.83 | 39.35 | 40.03 | 96,074 | -3.80(-8.67%) |
Oct 18, 2007 | 43.60 | 43.83 | 43.02 | 43.83 | 14,710 | +0.03(+0.07%) |
Oct 17, 2007 | 44.59 | 44.90 | 42.60 | 43.80 | 45,919 | -0.19(-0.43%) |
Oct 16, 2007 | 43.24 | 44.26 | 43.24 | 43.99 | 27,364 | +0.55(+1.27%) |
Oct 15, 2007 | 44.92 | 44.92 | 42.63 | 43.44 | 31,472 | -1.54(-3.42%) |
Oct 12, 2007 | 42.15 | 45.27 | 42.15 | 44.98 | 45,381 | +2.94(+6.99%) |
Oct 11, 2007 | 42.76 | 42.76 | 40.98 | 42.04 | 70,058 | -0.58(-1.36%) |
Oct 10, 2007 | 43.12 | 43.24 | 42.06 | 42.62 | 37,124 | -0.67(-1.55%) |
Oct 09, 2007 | 42.32 | 43.48 | 42.15 | 43.29 | 13,653 | +1.03(+2.44%) |
Oct 08, 2007 | 42.43 | 43.12 | 41.85 | 42.26 | 32,270 | -0.38(-0.89%) |
Oct 05, 2007 | 42.06 | 42.70 | 41.79 | 42.64 | 38,690 | +0.65(+1.55%) |
Oct 04, 2007 | 42.49 | 42.49 | 41.45 | 41.99 | 17,473 | -0.03(-0.07%) |
Oct 03, 2007 | 42.42 | 42.74 | 41.42 | 42.02 | 45,828 | -0.73(-1.71%) |
Oct 02, 2007 | 41.65 | 42.85 | 40.61 | 42.75 | 38,202 | +1.21(+2.91%) |
Oct 01, 2007 | 39.69 | 41.73 | 39.14 | 41.54 | 29,711 | +1.79(+4.50%) |
Sep 28, 2007 | 38.96 | 39.95 | 38.96 | 39.75 | 86,893 | +0.74(+1.90%) |
Sep 27, 2007 | 39.99 | 39.99 | 38.91 | 39.01 | 11,560 | -0.72(-1.81%) |
Sep 26, 2007 | 39.71 | 40.00 | 39.03 | 39.73 | 38,331 | +0.29(+0.74%) |
Sep 25, 2007 | 39.21 | 40.25 | 37.98 | 39.44 | 65,691 | -0.10(-0.25%) |
Sep 24, 2007 | 39.54 | 40.02 | 38.91 | 39.54 | 16,215 | -0.09(-0.23%) |
Sep 21, 2007 | 40.05 | 40.96 | 39.55 | 39.63 | 124,776 | -0.10(-0.25%) |
Sep 20, 2007 | 38.20 | 41.05 | 38.20 | 39.73 | 58,875 | +1.54(+4.03%) |
Sep 19, 2007 | 36.53 | 39.28 | 36.53 | 38.19 | 46,836 | +1.96(+5.41%) |
Sep 18, 2007 | 36.60 | 36.97 | 34.83 | 36.23 | 99,020 | -0.30(-0.82%) |
Sep 17, 2007 | 38.66 | 38.66 | 36.24 | 36.53 | 104,570 | -2.16(-5.58%) |
Sep 14, 2007 | 36.89 | 38.69 | 36.89 | 38.69 | 32,193 | +0.27(+0.70%) |
Sep 13, 2007 | 38.19 | 38.98 | 36.40 | 38.42 | 24,610 | +0.49(+1.29%) |
Sep 12, 2007 | 38.29 | 38.76 | 37.68 | 37.93 | 25,673 | -0.43(-1.12%) |
Sep 11, 2007 | 37.97 | 38.50 | 37.08 | 38.36 | 53,825 | +0.78(+2.08%) |
Sep 10, 2007 | 37.46 | 38.21 | 36.34 | 37.58 | 44,003 | +0.28(+0.75%) |
Sep 07, 2007 | 37.97 | 37.97 | 36.25 | 37.30 | 48,781 | -1.21(-3.14%) |
Sep 06, 2007 | 39.15 | 39.45 | 38.45 | 38.51 | 26,943 | -0.59(-1.51%) |
Sep 05, 2007 | 39.50 | 39.53 | 38.50 | 39.10 | 49,719 | -0.73(-1.83%) |
Sep 04, 2007 | 40.62 | 41.02 | 38.37 | 39.83 | 38,425 | -0.25(-0.62%) |
Aug 31, 2007 | 40.43 | 41.25 | 38.47 | 40.08 | 37,601 | +0.16(+0.40%) |
Aug 30, 2007 | 40.04 | 41.15 | 39.74 | 39.92 | 50,237 | -0.63(-1.55%) |
Aug 29, 2007 | 39.63 | 40.78 | 39.15 | 40.55 | 51,465 | +1.07(+2.71%) |
Aug 28, 2007 | 39.57 | 40.06 | 39.08 | 39.48 | 47,876 | -0.36(-0.90%) |
Aug 27, 2007 | 41.15 | 42.40 | 38.93 | 39.84 | 43,696 | -1.36(-3.30%) |
Aug 24, 2007 | 38.00 | 41.31 | 37.50 | 41.20 | 91,658 | +2.46(+6.35%) |
Aug 23, 2007 | 39.26 | 39.81 | 37.90 | 38.74 | 70,370 | -0.26(-0.67%) |
Aug 22, 2007 | 39.58 | 40.43 | 38.51 | 39.00 | 72,019 | -0.13(-0.33%) |
Aug 21, 2007 | 40.21 | 41.31 | 38.81 | 39.13 | 61,005 | -0.92(-2.30%) |
Aug 20, 2007 | 41.96 | 42.10 | 39.73 | 40.05 | 46,102 | -1.56(-3.75%) |
Aug 17, 2007 | 42.47 | 43.73 | 41.61 | 41.61 | 95,595 | +1.21(+3.00%) |
Aug 16, 2007 | 38.98 | 41.22 | 38.51 | 40.40 | 112,598 | +1.37(+3.51%) |
Aug 15, 2007 | 39.68 | 40.42 | 39.03 | 39.03 | 95,806 | -1.03(-2.57%) |
Aug 14, 2007 | 40.42 | 40.42 | 39.44 | 40.06 | 184,812 | -0.28(-0.69%) |
Aug 13, 2007 | 41.35 | 43.75 | 39.29 | 40.34 | 92,587 | -0.44(-1.08%) |
Aug 10, 2007 | 40.89 | 44.50 | 39.00 | 40.78 | 90,532 | -0.60(-1.45%) |
Aug 09, 2007 | 42.52 | 44.71 | 39.76 | 41.38 | 165,119 | -0.35(-0.84%) |
Aug 08, 2007 | 40.76 | 44.83 | 40.76 | 41.73 | 156,300 | +1.31(+3.24%) |
Aug 07, 2007 | 39.88 | 41.60 | 39.88 | 40.42 | 83,609 | +0.23(+0.57%) |
Aug 06, 2007 | 40.54 | 41.81 | 38.86 | 40.19 | 78,183 | -0.36(-0.89%) |
Aug 03, 2007 | 40.77 | 43.29 | 40.25 | 40.55 | 49,581 | -1.90(-4.48%) |
Aug 02, 2007 | 42.93 | 43.71 | 41.82 | 42.45 | 63,222 | -0.31(-0.72%) |
Aug 01, 2007 | 42.46 | 43.03 | 41.39 | 42.76 | 171,202 | +1.37(+3.31%) |
Jul 31, 2007 | 41.96 | 42.30 | 40.58 | 41.39 | 81,989 | -0.23(-0.55%) |
Jul 30, 2007 | 42.93 | 42.93 | 41.50 | 41.62 | 93,776 | -1.44(-3.34%) |
Jul 27, 2007 | 44.66 | 46.90 | 42.38 | 43.06 | 43,354 | -1.84(-4.10%) |
Jul 26, 2007 | 46.88 | 47.26 | 43.92 | 44.90 | 140,842 | -2.26(-4.79%) |
Jul 25, 2007 | 47.74 | 48.48 | 45.95 | 47.16 | 66,527 | -0.14(-0.30%) |
Jul 24, 2007 | 48.33 | 48.46 | 47.28 | 47.30 | 87,839 | -1.05(-2.17%) |
Jul 23, 2007 | 49.09 | 50.17 | 48.35 | 48.35 | 83,495 | -0.67(-1.37%) |
Jul 20, 2007 | 49.06 | 49.13 | 47.50 | 49.02 | 123,728 | -0.18(-0.37%) |
Jul 19, 2007 | 49.25 | 49.58 | 48.86 | 49.20 | 62,909 | +0.01(+0.02%) |
Jul 18, 2007 | 48.93 | 49.29 | 48.45 | 49.19 | 63,110 | +0.12(+0.24%) |
Jul 17, 2007 | 48.91 | 49.32 | 48.67 | 49.07 | 52,236 | +0.07(+0.14%) |
Jul 16, 2007 | 49.35 | 49.46 | 48.20 | 49.00 | 74,567 | -0.56(-1.13%) |
Jul 13, 2007 | 50.05 | 50.05 | 49.46 | 49.56 | 35,188 | -0.69(-1.37%) |
Jul 12, 2007 | 48.93 | 50.42 | 48.45 | 50.25 | 54,179 | +1.54(+3.16%) |
Jul 11, 2007 | 48.31 | 49.23 | 48.28 | 48.71 | 46,024 | +0.46(+0.95%) |
Jul 10, 2007 | 49.76 | 49.76 | 48.25 | 48.25 | 81,180 | -1.51(-3.03%) |
Jul 09, 2007 | 49.90 | 49.93 | 49.43 | 49.76 | 43,986 | -0.21(-0.41%) |
Jul 06, 2007 | 49.27 | 50.12 | 49.12 | 49.97 | 61,503 | +0.59(+1.18%) |
Jul 05, 2007 | 50.00 | 50.11 | 48.84 | 49.38 | 52,663 | -0.62(-1.24%) |
Jul 03, 2007 | 50.00 | 50.18 | 49.23 | 50.00 | 35,686 | +0.00(+0.00%) |
Jul 02, 2007 | 49.61 | 50.42 | 49.38 | 50.00 | 115,619 | +0.72(+1.46%) |
Jun 29, 2007 | 50.00 | 50.20 | 49.28 | 49.28 | 58,799 | -0.74(-1.48%) |
Jun 28, 2007 | 50.03 | 50.10 | 49.86 | 50.02 | 86,581 | +0.10(+0.20%) |
Jun 27, 2007 | 49.70 | 50.16 | 49.62 | 49.92 | 96,017 | -0.07(-0.14%) |
Jun 26, 2007 | 49.81 | 50.28 | 49.52 | 49.99 | 70,919 | +0.31(+0.62%) |
Jun 25, 2007 | 49.84 | 50.47 | 48.94 | 49.68 | 60,116 | -0.38(-0.76%) |
Jun 22, 2007 | 49.31 | 51.56 | 48.99 | 50.06 | 160,566 | +0.53(+1.07%) |
Jun 21, 2007 | 48.68 | 49.85 | 48.35 | 49.53 | 59,022 | +0.82(+1.68%) |
Jun 20, 2007 | 48.70 | 49.41 | 48.41 | 48.71 | 63,600 | -0.41(-0.83%) |
Jun 19, 2007 | 49.20 | 50.05 | 48.55 | 49.12 | 120,800 | -0.40(-0.81%) |
Jun 18, 2007 | 49.03 | 49.70 | 48.73 | 49.52 | 96,900 | +0.42(+0.86%) |
Jun 15, 2007 | 49.20 | 49.21 | 47.85 | 49.10 | 142,300 | +0.80(+1.66%) |
Jun 14, 2007 | 48.83 | 48.83 | 47.85 | 48.30 | 64,600 | -0.19(-0.39%) |
Jun 13, 2007 | 47.90 | 49.13 | 47.63 | 48.49 | 58,500 | +0.82(+1.72%) |
Jun 12, 2007 | 48.17 | 48.40 | 47.25 | 47.67 | 82,100 | -0.88(-1.81%) |
Jun 11, 2007 | 48.38 | 49.21 | 48.20 | 48.55 | 37,352 | +0.13(+0.27%) |
Jun 08, 2007 | 46.85 | 48.80 | 46.58 | 48.42 | 54,431 | +1.53(+3.26%) |
Jun 07, 2007 | 46.66 | 47.22 | 46.04 | 46.89 | 40,539 | +0.10(+0.21%) |
Jun 06, 2007 | 45.78 | 46.93 | 45.67 | 46.79 | 41,297 | +0.61(+1.32%) |
Jun 05, 2007 | 46.46 | 46.88 | 45.73 | 46.18 | 39,871 | -0.57(-1.22%) |
Jun 04, 2007 | 47.33 | 47.41 | 46.62 | 46.75 | 26,419 | -0.74(-1.56%) |
Jun 01, 2007 | 46.98 | 48.15 | 46.89 | 47.49 | 117,270 | +0.59(+1.26%) |
May 31, 2007 | 46.15 | 47.07 | 44.87 | 46.90 | 168,587 | +0.66(+1.43%) |
May 30, 2007 | 46.41 | 46.49 | 45.91 | 46.24 | 35,576 | -0.58(-1.24%) |
May 29, 2007 | 46.85 | 47.17 | 46.29 | 46.82 | 44,535 | +0.21(+0.45%) |
May 25, 2007 | 45.60 | 46.76 | 45.55 | 46.61 | 59,890 | +1.16(+2.55%) |
May 24, 2007 | 45.60 | 45.86 | 44.53 | 45.45 | 50,937 | -0.29(-0.63%) |
May 23, 2007 | 46.34 | 46.72 | 45.58 | 45.74 | 95,360 | -0.93(-1.99%) |
May 22, 2007 | 47.16 | 47.16 | 46.14 | 46.67 | 40,658 | -0.35(-0.74%) |
May 21, 2007 | 46.23 | 47.17 | 45.83 | 47.02 | 29,516 | +0.73(+1.58%) |
May 18, 2007 | 45.77 | 46.41 | 44.50 | 46.29 | 30,191 | +0.55(+1.20%) |
May 17, 2007 | 45.73 | 46.15 | 44.69 | 45.74 | 59,461 | -0.26(-0.57%) |
May 16, 2007 | 46.75 | 46.75 | 44.64 | 46.00 | 154,621 | -0.70(-1.50%) |
May 15, 2007 | 48.74 | 49.02 | 45.97 | 46.70 | 109,211 | -2.17(-4.44%) |
May 14, 2007 | 48.83 | 49.29 | 48.40 | 48.87 | 90,087 | -0.19(-0.39%) |
May 11, 2007 | 49.43 | 49.96 | 48.60 | 49.06 | 27,769 | +0.10(+0.20%) |
May 10, 2007 | 49.41 | 49.52 | 47.23 | 48.96 | 120,117 | -0.84(-1.69%) |
May 09, 2007 | 48.43 | 49.97 | 48.43 | 49.80 | 64,496 | +1.17(+2.41%) |
May 08, 2007 | 50.75 | 51.32 | 47.14 | 48.63 | 96,750 | -2.66(-5.19%) |
May 07, 2007 | 50.54 | 51.82 | 50.54 | 51.29 | 58,252 | +0.74(+1.46%) |
May 04, 2007 | 49.18 | 50.55 | 49.18 | 50.55 | 79,202 | +1.73(+3.54%) |
May 03, 2007 | 48.93 | 48.96 | 48.69 | 48.82 | 159,095 | -0.03(-0.06%) |
May 02, 2007 | 48.60 | 49.44 | 48.60 | 48.85 | 98,300 | +0.37(+0.76%) |
May 01, 2007 | 47.91 | 48.62 | 47.02 | 48.48 | 89,235 | +0.51(+1.06%) |
Apr 30, 2007 | 49.28 | 49.96 | 47.81 | 47.97 | 36,676 | -1.14(-2.32%) |
Apr 27, 2007 | 49.19 | 49.51 | 48.29 | 49.11 | 23,188 | -0.32(-0.65%) |
Apr 26, 2007 | 49.19 | 49.87 | 47.63 | 49.43 | 46,887 | -0.03(-0.06%) |
Apr 25, 2007 | 49.30 | 50.26 | 48.69 | 49.46 | 57,486 | +0.40(+0.82%) |
Apr 24, 2007 | 50.55 | 50.74 | 48.89 | 49.06 | 42,023 | -1.29(-2.56%) |
Apr 23, 2007 | 51.01 | 51.45 | 50.22 | 50.35 | 31,309 | -0.65(-1.27%) |
Apr 20, 2007 | 50.99 | 51.10 | 50.80 | 51.00 | 77,544 | +0.85(+1.69%) |
Apr 19, 2007 | 49.85 | 50.66 | 49.85 | 50.15 | 54,438 | -0.56(-1.10%) |
Apr 18, 2007 | 50.52 | 51.01 | 50.52 | 50.71 | 41,807 | -0.29(-0.57%) |
Apr 17, 2007 | 50.92 | 51.20 | 50.24 | 51.00 | 34,056 | -0.05(-0.10%) |
Apr 16, 2007 | 51.41 | 51.41 | 50.92 | 51.05 | 46,778 | -0.14(-0.27%) |
Apr 13, 2007 | 51.18 | 51.30 | 50.33 | 51.19 | 46,865 | +0.14(+0.27%) |
Apr 12, 2007 | 50.79 | 51.10 | 50.79 | 51.05 | 26,689 | +0.06(+0.12%) |
Apr 11, 2007 | 50.79 | 51.26 | 50.41 | 50.99 | 48,424 | +0.35(+0.69%) |
Apr 10, 2007 | 50.68 | 51.26 | 50.64 | 50.64 | 66,267 | -0.05(-0.10%) |
Apr 09, 2007 | 50.82 | 51.21 | 50.45 | 50.69 | 91,632 | -0.02(-0.04%) |
Apr 05, 2007 | 50.78 | 51.00 | 50.39 | 50.71 | 27,923 | -0.18(-0.35%) |
Apr 04, 2007 | 50.63 | 51.00 | 50.38 | 50.89 | 46,011 | +0.14(+0.28%) |
Apr 03, 2007 | 49.11 | 50.99 | 48.82 | 50.75 | 78,998 | +1.86(+3.80%) |
Apr 02, 2007 | 50.88 | 50.88 | 48.58 | 48.89 | 60,641 | -1.99(-3.91%) |
Mar 30, 2007 | 49.94 | 50.88 | 49.90 | 50.88 | 77,297 | +0.81(+1.62%) |
Mar 29, 2007 | 50.57 | 50.85 | 49.52 | 50.07 | 43,495 | -0.07(-0.14%) |
Mar 28, 2007 | 50.44 | 51.00 | 50.14 | 50.14 | 118,532 | -0.46(-0.91%) |
Mar 27, 2007 | 50.94 | 50.94 | 50.25 | 50.60 | 17,417 | -0.40(-0.78%) |
Mar 26, 2007 | 50.90 | 51.00 | 50.58 | 51.00 | 30,244 | +0.09(+0.18%) |
Mar 23, 2007 | 50.83 | 51.03 | 50.80 | 50.91 | 16,830 | -0.05(-0.10%) |
Mar 22, 2007 | 51.44 | 51.94 | 50.84 | 50.96 | 74,818 | -0.14(-0.27%) |
Mar 21, 2007 | 50.09 | 51.51 | 50.00 | 51.10 | 63,829 | +1.18(+2.36%) |
Mar 20, 2007 | 49.34 | 50.18 | 49.34 | 49.92 | 60,369 | +0.41(+0.83%) |
Mar 19, 2007 | 49.80 | 50.10 | 49.36 | 49.51 | 53,961 | +0.01(+0.02%) |
Mar 16, 2007 | 48.93 | 50.15 | 48.66 | 49.50 | 111,638 | +0.56(+1.14%) |
Mar 15, 2007 | 48.79 | 49.54 | 47.76 | 48.94 | 29,241 | +0.07(+0.14%) |
Mar 14, 2007 | 47.70 | 49.03 | 47.03 | 48.87 | 67,670 | +0.70(+1.45%) |
Mar 13, 2007 | 49.65 | 49.61 | 48.01 | 48.17 | 52,011 | -1.48(-2.98%) |
Mar 12, 2007 | 47.88 | 49.65 | 47.88 | 49.65 | 81,681 | +1.87(+3.91%) |
Mar 09, 2007 | 46.91 | 47.78 | 46.91 | 47.78 | 55,649 | +0.86(+1.83%) |
Mar 08, 2007 | 46.08 | 47.08 | 46.08 | 46.92 | 101,690 | +1.12(+2.45%) |
Mar 07, 2007 | 46.38 | 46.39 | 45.66 | 45.80 | 37,735 | -0.58(-1.25%) |
Mar 06, 2007 | 47.39 | 47.39 | 45.97 | 46.38 | 80,512 | +0.67(+1.47%) |
Mar 05, 2007 | 45.41 | 47.46 | 45.41 | 45.71 | 57,447 | -0.32(-0.70%) |
Mar 02, 2007 | 46.58 | 47.87 | 45.93 | 46.03 | 65,009 | -0.75(-1.60%) |
Mar 01, 2007 | 45.80 | 47.42 | 45.30 | 46.78 | 69,521 | +0.23(+0.49%) |
Feb 28, 2007 | 46.39 | 50.21 | 46.16 | 46.55 | 67,744 | -0.85(-1.79%) |
Feb 27, 2007 | 49.70 | 49.95 | 46.50 | 47.40 | 108,844 | -2.60(-5.20%) |
Feb 26, 2007 | 51.25 | 51.31 | 49.69 | 50.00 | 60,238 | -1.11(-2.17%) |
Feb 23, 2007 | 50.99 | 51.30 | 50.91 | 51.11 | 77,210 | +0.04(+0.08%) |
Feb 22, 2007 | 50.77 | 51.37 | 50.75 | 51.07 | 245,187 | +0.18(+0.35%) |
Feb 21, 2007 | 51.27 | 51.69 | 50.57 | 50.89 | 44,557 | -0.59(-1.15%) |
Feb 20, 2007 | 51.79 | 52.09 | 50.96 | 51.48 | 124,096 | -0.41(-0.79%) |
Feb 16, 2007 | 51.98 | 52.39 | 51.48 | 51.89 | 116,345 | +0.04(+0.08%) |
Feb 15, 2007 | 52.76 | 52.88 | 51.70 | 51.85 | 91,131 | -0.61(-1.16%) |
Feb 14, 2007 | 52.85 | 53.10 | 51.78 | 52.46 | 253,268 | -0.11(-0.21%) |
Feb 13, 2007 | 51.38 | 52.59 | 50.49 | 52.57 | 163,203 | +1.40(+2.74%) |
Feb 12, 2007 | 51.00 | 51.39 | 50.68 | 51.17 | 215,438 | +0.04(+0.08%) |
Feb 09, 2007 | 50.17 | 51.13 | 49.76 | 51.13 | 98,784 | +1.11(+2.22%) |
Feb 08, 2007 | 50.14 | 50.42 | 49.26 | 50.02 | 69,319 | +0.00(+0.00%) |
Feb 07, 2007 | 49.60 | 50.43 | 49.46 | 50.02 | 103,494 | +0.47(+0.95%) |
Feb 06, 2007 | 48.73 | 49.56 | 48.65 | 49.55 | 74,652 | +1.23(+2.55%) |
Feb 05, 2007 | 47.58 | 48.86 | 47.16 | 48.32 | 53,704 | +0.59(+1.24%) |
Feb 02, 2007 | 47.89 | 48.03 | 47.29 | 47.73 | 151,874 | +0.06(+0.13%) |
Feb 01, 2007 | 47.62 | 48.58 | 46.05 | 47.67 | 164,876 | +0.00(+0.00%) |
Jan 31, 2007 | 48.21 | 48.45 | 47.35 | 47.67 | 98,601 | -0.44(-0.91%) |
Jan 30, 2007 | 47.23 | 48.95 | 47.10 | 48.11 | 150,277 | +1.24(+2.65%) |
Jan 29, 2007 | 45.46 | 47.24 | 45.46 | 46.87 | 121,247 | +1.43(+3.15%) |
Jan 26, 2007 | 44.91 | 45.50 | 44.50 | 45.44 | 91,095 | +0.57(+1.27%) |
Jan 25, 2007 | 43.77 | 45.20 | 43.77 | 44.87 | 150,162 | +1.05(+2.40%) |
Jan 24, 2007 | 42.87 | 44.18 | 42.67 | 43.82 | 171,034 | +1.02(+2.38%) |
Jan 23, 2007 | 42.15 | 42.80 | 41.92 | 42.80 | 34,932 | +0.71(+1.69%) |
Jan 22, 2007 | 43.14 | 43.19 | 41.71 | 42.09 | 65,559 | -0.91(-2.12%) |
Jan 19, 2007 | 41.23 | 43.95 | 40.84 | 43.00 | 161,456 | +1.98(+4.83%) |
Jan 18, 2007 | 41.04 | 41.47 | 40.75 | 41.02 | 74,592 | +0.01(+0.02%) |
Jan 17, 2007 | 40.81 | 41.32 | 40.81 | 41.01 | 60,339 | +0.15(+0.37%) |
Jan 16, 2007 | 40.78 | 41.18 | 40.55 | 40.86 | 102,568 | +0.24(+0.59%) |
Jan 12, 2007 | 40.43 | 40.95 | 40.39 | 40.62 | 38,675 | +0.16(+0.40%) |
Jan 11, 2007 | 40.38 | 40.90 | 40.27 | 40.46 | 93,343 | +0.16(+0.40%) |
Jan 10, 2007 | 40.10 | 40.41 | 39.77 | 40.30 | 61,938 | -0.02(-0.05%) |
Jan 09, 2007 | 40.30 | 40.32 | 39.00 | 40.32 | 86,529 | +0.14(+0.35%) |
Jan 08, 2007 | 40.00 | 40.30 | 39.45 | 40.18 | 67,064 | +0.24(+0.60%) |
Jan 05, 2007 | 39.62 | 40.10 | 39.25 | 39.94 | 487,529 | -0.02(-0.05%) |
Jan 04, 2007 | 41.06 | 41.06 | 39.30 | 39.96 | 287,172 | -1.25(-3.03%) |
Jan 03, 2007 | 40.99 | 41.31 | 40.62 | 41.21 | 286,251 | +0.49(+1.20%) |
Dec 29, 2006 | 41.24 | 41.65 | 40.22 | 40.72 | 45,564 | -0.40(-0.97%) |
Dec 28, 2006 | 41.17 | 41.32 | 41.00 | 41.12 | 34,051 | -0.01(-0.02%) |
Dec 27, 2006 | 39.91 | 41.53 | 39.91 | 41.13 | 57,645 | +1.11(+2.77%) |
Dec 26, 2006 | 38.98 | 40.24 | 38.63 | 40.02 | 60,050 | +1.08(+2.77%) |
Dec 22, 2006 | 38.29 | 39.20 | 37.86 | 38.94 | 54,332 | +0.68(+1.78%) |
Dec 21, 2006 | 37.65 | 38.34 | 37.57 | 38.26 | 80,672 | +0.62(+1.65%) |
Dec 20, 2006 | 36.89 | 37.90 | 36.83 | 37.64 | 80,430 | +0.66(+1.78%) |
Dec 19, 2006 | 34.56 | 37.48 | 34.35 | 36.98 | 353,046 | +2.29(+6.60%) |
Dec 18, 2006 | 33.96 | 34.85 | 33.73 | 34.69 | 376,333 | +1.06(+3.15%) |
Dec 15, 2006 | 33.90 | 33.90 | 33.30 | 33.63 | 68,984 | -0.05(-0.15%) |
Dec 14, 2006 | 33.77 | 33.85 | 33.59 | 33.68 | 52,487 | -0.09(-0.27%) |
Dec 13, 2006 | 33.80 | 33.83 | 33.45 | 33.77 | 25,618 | +0.23(+0.69%) |
Dec 12, 2006 | 33.50 | 33.72 | 33.42 | 33.54 | 49,086 | +0.02(+0.06%) |
Dec 11, 2006 | 32.49 | 33.58 | 32.49 | 33.52 | 120,393 | +1.15(+3.55%) |
Dec 08, 2006 | 32.00 | 32.56 | 31.82 | 32.37 | 163,713 | +0.39(+1.22%) |
Dec 07, 2006 | 32.04 | 32.07 | 31.95 | 31.98 | 37,545 | -0.05(-0.16%) |
Dec 06, 2006 | 31.85 | 32.14 | 31.85 | 32.03 | 112,526 | +0.13(+0.41%) |
Dec 05, 2006 | 31.13 | 31.90 | 31.03 | 31.90 | 70,055 | +0.85(+2.74%) |
Dec 04, 2006 | 30.83 | 31.10 | 30.75 | 31.05 | 121,463 | +0.30(+0.98%) |
Dec 01, 2006 | 30.71 | 30.91 | 30.46 | 30.75 | 33,959 | +0.02(+0.07%) |
Nov 30, 2006 | 30.53 | 31.04 | 30.35 | 30.73 | 128,400 | +0.11(+0.36%) |
Nov 29, 2006 | 30.30 | 30.62 | 30.14 | 30.62 | 79,722 | +0.37(+1.22%) |
Nov 28, 2006 | 30.09 | 30.32 | 29.99 | 30.25 | 21,621 | +0.14(+0.46%) |
Nov 27, 2006 | 29.80 | 30.34 | 29.51 | 30.11 | 26,571 | +0.16(+0.53%) |
Nov 24, 2006 | 30.21 | 30.30 | 29.95 | 29.95 | 5,500 | -0.51(-1.67%) |
Nov 22, 2006 | 29.31 | 30.64 | 29.31 | 30.46 | 19,799 | +0.02(+0.07%) |
Nov 21, 2006 | 29.78 | 30.59 | 29.14 | 30.44 | 73,616 | +0.63(+2.11%) |
Nov 20, 2006 | 29.75 | 30.07 | 29.41 | 29.81 | 49,501 | +0.06(+0.20%) |
Nov 17, 2006 | 29.20 | 29.80 | 29.20 | 29.75 | 55,537 | +0.55(+1.88%) |
Nov 16, 2006 | 29.35 | 29.39 | 29.20 | 29.20 | 20,658 | +0.01(+0.03%) |
Nov 15, 2006 | 29.22 | 29.40 | 29.13 | 29.19 | 41,551 | -0.07(-0.24%) |
Nov 14, 2006 | 29.21 | 29.26 | 28.02 | 29.26 | 46,067 | +0.25(+0.86%) |
Nov 13, 2006 | 29.27 | 29.40 | 28.97 | 29.01 | 59,235 | -0.24(-0.82%) |
Nov 10, 2006 | 29.33 | 29.35 | 29.00 | 29.25 | 107,886 | +0.12(+0.41%) |
Nov 09, 2006 | 29.00 | 29.30 | 28.72 | 29.13 | 31,981 | -0.11(-0.38%) |
Nov 08, 2006 | 29.04 | 29.31 | 29.04 | 29.24 | 28,222 | +0.02(+0.07%) |
Nov 07, 2006 | 29.00 | 29.35 | 28.96 | 29.22 | 31,579 | +0.19(+0.65%) |
Nov 06, 2006 | 29.01 | 29.14 | 29.00 | 29.03 | 67,625 | +0.18(+0.62%) |
Nov 03, 2006 | 29.15 | 29.24 | 28.80 | 28.85 | 14,689 | -0.31(-1.06%) |
Nov 02, 2006 | 28.73 | 29.20 | 28.59 | 29.16 | 50,917 | +0.41(+1.43%) |