Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 62.50 | 70.50 | 58.35 | 69.88 | 3,036,387 | -10.28(-12.82%) |
Oct 30, 2007 | 82.15 | 83.15 | 80.00 | 80.16 | 336,927 | -1.95(-2.37%) |
Oct 29, 2007 | 80.23 | 83.28 | 80.23 | 82.11 | 219,899 | +1.98(+2.47%) |
Oct 26, 2007 | 79.69 | 80.67 | 77.83 | 80.13 | 163,405 | +1.56(+1.99%) |
Oct 25, 2007 | 78.81 | 79.46 | 77.06 | 78.57 | 89,118 | -0.01(-0.01%) |
Oct 24, 2007 | 78.43 | 79.04 | 75.21 | 78.58 | 92,047 | -0.13(-0.17%) |
Oct 23, 2007 | 76.17 | 79.99 | 75.33 | 78.71 | 187,072 | +3.60(+4.79%) |
Oct 22, 2007 | 73.33 | 75.85 | 68.67 | 75.11 | 185,100 | +1.12(+1.51%) |
Oct 19, 2007 | 77.86 | 77.86 | 73.61 | 73.99 | 98,889 | -4.01(-5.14%) |
Oct 18, 2007 | 77.70 | 78.29 | 76.62 | 78.00 | 62,127 | +0.05(+0.06%) |
Oct 17, 2007 | 77.80 | 78.77 | 75.92 | 77.95 | 95,787 | +0.48(+0.62%) |
Oct 16, 2007 | 78.06 | 78.08 | 76.65 | 77.47 | 69,370 | -0.63(-0.81%) |
Oct 15, 2007 | 77.96 | 78.40 | 77.19 | 78.10 | 176,211 | +0.50(+0.64%) |
Oct 12, 2007 | 74.86 | 77.61 | 74.81 | 77.60 | 154,207 | +3.15(+4.23%) |
Oct 11, 2007 | 74.92 | 77.20 | 72.78 | 74.45 | 194,696 | -0.24(-0.32%) |
Oct 10, 2007 | 76.82 | 77.70 | 73.50 | 74.69 | 159,815 | -1.98(-2.58%) |
Oct 09, 2007 | 75.85 | 77.15 | 75.45 | 76.67 | 117,897 | +1.12(+1.48%) |
Oct 08, 2007 | 76.48 | 78.76 | 74.72 | 75.55 | 256,663 | -1.16(-1.51%) |
Oct 05, 2007 | 74.86 | 77.00 | 74.86 | 76.71 | 109,979 | +2.80(+3.79%) |
Oct 04, 2007 | 73.43 | 74.14 | 72.01 | 73.91 | 97,258 | +0.96(+1.32%) |
Oct 03, 2007 | 73.44 | 73.73 | 72.43 | 72.95 | 123,133 | -0.88(-1.19%) |
Oct 02, 2007 | 75.39 | 76.11 | 73.28 | 73.83 | 164,067 | -1.37(-1.82%) |
Oct 01, 2007 | 73.04 | 75.36 | 73.04 | 75.20 | 230,343 | +2.58(+3.55%) |
Sep 28, 2007 | 72.44 | 73.00 | 72.13 | 72.62 | 97,813 | +0.41(+0.57%) |
Sep 27, 2007 | 71.42 | 72.24 | 71.39 | 72.21 | 75,961 | +0.97(+1.36%) |
Sep 26, 2007 | 71.73 | 72.05 | 71.06 | 71.24 | 232,297 | +0.13(+0.18%) |
Sep 25, 2007 | 70.91 | 72.05 | 70.25 | 71.11 | 127,025 | +0.03(+0.04%) |
Sep 24, 2007 | 70.71 | 71.10 | 70.18 | 71.08 | 199,247 | +0.37(+0.52%) |
Sep 21, 2007 | 69.00 | 70.81 | 68.41 | 70.71 | 283,413 | +2.34(+3.42%) |
Sep 20, 2007 | 67.54 | 68.80 | 67.04 | 68.37 | 185,479 | +0.66(+0.97%) |
Sep 19, 2007 | 66.56 | 68.97 | 66.56 | 67.71 | 190,598 | +1.57(+2.37%) |
Sep 18, 2007 | 64.72 | 66.39 | 63.10 | 66.14 | 162,155 | +1.64(+2.54%) |
Sep 17, 2007 | 64.08 | 65.34 | 64.00 | 64.50 | 303,309 | -0.15(-0.23%) |
Sep 14, 2007 | 64.63 | 66.35 | 64.15 | 64.65 | 261,172 | -0.89(-1.36%) |
Sep 13, 2007 | 64.37 | 65.64 | 63.82 | 65.54 | 118,420 | +1.35(+2.10%) |
Sep 12, 2007 | 64.19 | 64.57 | 62.87 | 64.19 | 206,968 | -0.33(-0.51%) |
Sep 11, 2007 | 64.61 | 64.68 | 63.45 | 64.52 | 131,911 | +0.34(+0.53%) |
Sep 10, 2007 | 64.65 | 64.94 | 63.01 | 64.18 | 90,747 | -0.32(-0.50%) |
Sep 07, 2007 | 64.87 | 65.74 | 63.25 | 64.50 | 166,130 | -1.62(-2.45%) |
Sep 06, 2007 | 66.05 | 66.32 | 64.55 | 66.12 | 207,965 | +0.38(+0.58%) |
Sep 05, 2007 | 65.28 | 66.71 | 65.28 | 65.74 | 155,223 | -0.65(-0.98%) |
Sep 04, 2007 | 65.78 | 66.89 | 65.11 | 66.39 | 194,516 | +0.34(+0.51%) |
Aug 31, 2007 | 65.24 | 66.73 | 64.53 | 66.05 | 133,702 | +1.49(+2.31%) |
Aug 30, 2007 | 64.44 | 65.47 | 64.15 | 64.56 | 155,797 | -0.65(-1.00%) |
Aug 29, 2007 | 63.41 | 65.38 | 62.69 | 65.21 | 182,881 | +2.03(+3.21%) |
Aug 28, 2007 | 64.59 | 64.83 | 63.01 | 63.18 | 136,757 | -1.81(-2.79%) |
Aug 27, 2007 | 62.71 | 65.11 | 62.66 | 64.99 | 220,509 | +0.73(+1.14%) |
Aug 24, 2007 | 62.46 | 64.44 | 61.77 | 64.26 | 155,682 | +1.65(+2.64%) |
Aug 23, 2007 | 63.11 | 63.31 | 62.04 | 62.61 | 324,904 | -0.33(-0.52%) |
Aug 22, 2007 | 62.44 | 63.28 | 62.26 | 62.94 | 502,783 | +1.03(+1.66%) |
Aug 21, 2007 | 63.07 | 63.45 | 61.58 | 61.91 | 188,313 | -1.37(-2.16%) |
Aug 20, 2007 | 62.81 | 65.10 | 62.19 | 63.28 | 165,823 | -0.43(-0.67%) |
Aug 17, 2007 | 64.91 | 65.28 | 62.14 | 63.71 | 273,418 | +1.68(+2.71%) |
Aug 16, 2007 | 60.60 | 62.92 | 59.38 | 62.03 | 485,900 | +0.26(+0.42%) |
Aug 15, 2007 | 65.18 | 66.01 | 60.66 | 61.77 | 405,193 | -3.77(-5.75%) |
Aug 14, 2007 | 67.49 | 68.80 | 65.15 | 65.54 | 197,899 | -2.32(-3.42%) |
Aug 13, 2007 | 71.08 | 71.46 | 67.20 | 67.86 | 208,048 | -2.05(-2.93%) |
Aug 10, 2007 | 69.04 | 70.96 | 65.41 | 69.91 | 240,988 | -0.91(-1.28%) |
Aug 09, 2007 | 72.00 | 73.90 | 70.28 | 70.82 | 522,825 | -1.18(-1.64%) |
Aug 08, 2007 | 69.15 | 74.74 | 68.37 | 72.00 | 772,946 | +3.61(+5.28%) |
Aug 07, 2007 | 68.00 | 68.54 | 64.03 | 68.39 | 1,141,898 | -3.97(-5.49%) |
Aug 06, 2007 | 68.20 | 72.85 | 66.01 | 72.36 | 354,115 | +4.05(+5.93%) |
Aug 03, 2007 | 68.76 | 71.71 | 67.99 | 68.31 | 261,618 | -2.69(-3.79%) |
Aug 02, 2007 | 67.94 | 71.28 | 65.78 | 71.00 | 266,959 | +3.73(+5.54%) |
Aug 01, 2007 | 67.46 | 68.37 | 66.18 | 67.27 | 279,276 | -0.66(-0.97%) |
Jul 31, 2007 | 68.90 | 69.90 | 67.76 | 67.93 | 219,849 | -0.97(-1.41%) |
Jul 30, 2007 | 67.98 | 69.34 | 66.41 | 68.90 | 214,946 | +0.60(+0.88%) |
Jul 27, 2007 | 69.07 | 70.61 | 68.00 | 68.30 | 260,820 | -1.67(-2.39%) |
Jul 26, 2007 | 70.17 | 71.00 | 65.87 | 69.97 | 427,109 | -2.25(-3.12%) |
Jul 25, 2007 | 76.10 | 76.28 | 69.89 | 72.22 | 530,119 | -3.88(-5.10%) |
Jul 24, 2007 | 76.85 | 77.00 | 75.34 | 76.10 | 251,824 | -0.75(-0.98%) |
Jul 23, 2007 | 77.05 | 77.72 | 75.13 | 76.85 | 199,181 | +0.38(+0.50%) |
Jul 20, 2007 | 76.82 | 76.94 | 75.09 | 76.47 | 211,024 | -0.52(-0.68%) |
Jul 19, 2007 | 75.41 | 77.26 | 74.25 | 76.99 | 196,807 | +1.79(+2.38%) |
Jul 18, 2007 | 76.21 | 77.00 | 73.50 | 75.20 | 202,445 | -1.86(-2.41%) |
Jul 17, 2007 | 74.70 | 77.64 | 74.70 | 77.06 | 401,306 | +2.74(+3.69%) |
Jul 16, 2007 | 76.09 | 76.09 | 73.50 | 74.32 | 182,498 | -1.40(-1.85%) |
Jul 13, 2007 | 75.30 | 76.30 | 74.53 | 75.72 | 101,459 | +0.04(+0.05%) |
Jul 12, 2007 | 74.86 | 77.22 | 74.53 | 75.68 | 177,043 | +1.29(+1.73%) |
Jul 11, 2007 | 74.11 | 75.17 | 73.14 | 74.39 | 139,575 | +0.54(+0.73%) |
Jul 10, 2007 | 73.79 | 74.34 | 72.67 | 73.85 | 148,314 | -0.37(-0.50%) |
Jul 09, 2007 | 75.51 | 75.51 | 73.48 | 74.22 | 151,930 | -1.27(-1.68%) |
Jul 06, 2007 | 73.31 | 75.54 | 73.19 | 75.49 | 223,400 | +2.01(+2.74%) |
Jul 05, 2007 | 74.70 | 74.70 | 73.02 | 73.48 | 161,323 | -0.96(-1.29%) |
Jul 03, 2007 | 74.13 | 74.96 | 74.13 | 74.44 | 127,809 | +0.16(+0.22%) |
Jul 02, 2007 | 73.10 | 74.86 | 73.02 | 74.28 | 175,900 | +1.27(+1.74%) |
Jun 29, 2007 | 73.29 | 74.85 | 72.10 | 73.01 | 245,075 | -0.05(-0.07%) |
Jun 28, 2007 | 73.50 | 73.51 | 72.11 | 73.06 | 191,200 | -0.31(-0.42%) |
Jun 27, 2007 | 70.35 | 73.43 | 69.27 | 73.37 | 282,778 | +2.72(+3.85%) |
Jun 26, 2007 | 72.41 | 73.12 | 70.42 | 70.65 | 249,762 | -1.62(-2.24%) |
Jun 25, 2007 | 75.35 | 75.46 | 71.16 | 72.27 | 325,182 | -1.20(-1.63%) |
Jun 22, 2007 | 73.69 | 75.14 | 72.42 | 73.47 | 450,083 | +0.28(+0.38%) |
Jun 21, 2007 | 69.57 | 73.75 | 68.95 | 73.19 | 432,970 | +3.21(+4.59%) |
Jun 20, 2007 | 68.33 | 71.99 | 68.16 | 69.98 | 492,400 | +1.97(+2.90%) |
Jun 19, 2007 | 68.84 | 69.06 | 67.31 | 68.01 | 200,500 | -1.13(-1.63%) |
Jun 18, 2007 | 67.75 | 69.81 | 67.31 | 69.14 | 274,100 | +1.43(+2.11%) |
Jun 15, 2007 | 69.54 | 69.54 | 66.85 | 67.71 | 397,500 | -1.05(-1.53%) |
Jun 14, 2007 | 66.30 | 68.98 | 66.30 | 68.76 | 223,700 | +2.46(+3.71%) |
Jun 13, 2007 | 68.09 | 68.23 | 64.91 | 66.30 | 300,100 | -1.71(-2.51%) |
Jun 12, 2007 | 66.89 | 68.68 | 66.26 | 68.01 | 269,800 | +0.72(+1.07%) |
Jun 11, 2007 | 67.01 | 68.34 | 66.71 | 67.29 | 118,704 | +0.33(+0.49%) |
Jun 08, 2007 | 67.93 | 67.93 | 65.70 | 66.96 | 139,114 | -0.99(-1.46%) |
Jun 07, 2007 | 68.70 | 69.48 | 67.50 | 67.95 | 191,803 | -0.76(-1.11%) |
Jun 06, 2007 | 68.60 | 68.97 | 67.78 | 68.71 | 228,142 | +0.14(+0.20%) |
Jun 05, 2007 | 67.91 | 68.67 | 67.50 | 68.57 | 181,927 | +0.31(+0.45%) |
Jun 04, 2007 | 67.50 | 68.36 | 66.57 | 68.26 | 173,179 | +0.68(+1.01%) |
Jun 01, 2007 | 69.03 | 69.03 | 66.10 | 67.58 | 412,942 | -0.94(-1.37%) |
May 31, 2007 | 66.72 | 69.75 | 66.72 | 68.52 | 370,985 | +1.85(+2.77%) |
May 30, 2007 | 66.22 | 66.96 | 65.50 | 66.67 | 349,067 | +0.45(+0.68%) |
May 29, 2007 | 65.73 | 66.75 | 65.66 | 66.22 | 154,966 | +0.49(+0.75%) |
May 25, 2007 | 65.93 | 66.39 | 65.50 | 65.73 | 165,319 | +0.08(+0.12%) |
May 24, 2007 | 66.05 | 68.00 | 65.17 | 65.65 | 325,208 | -0.40(-0.61%) |
May 23, 2007 | 65.23 | 66.26 | 65.22 | 66.05 | 293,119 | +0.65(+0.99%) |
May 22, 2007 | 64.20 | 65.72 | 63.97 | 65.40 | 329,219 | +1.47(+2.30%) |
May 21, 2007 | 62.75 | 63.93 | 61.98 | 63.93 | 250,266 | +1.35(+2.16%) |
May 18, 2007 | 62.60 | 62.95 | 61.15 | 62.58 | 346,941 | -0.03(-0.05%) |
May 17, 2007 | 64.85 | 64.86 | 61.50 | 62.61 | 465,918 | -2.39(-3.68%) |
May 16, 2007 | 66.24 | 66.37 | 63.79 | 65.00 | 260,971 | -0.90(-1.37%) |
May 15, 2007 | 67.49 | 68.09 | 65.62 | 65.90 | 337,535 | +0.78(+1.20%) |
May 14, 2007 | 65.50 | 66.98 | 65.05 | 65.12 | 334,646 | -0.25(-0.38%) |
May 11, 2007 | 65.28 | 65.96 | 64.57 | 65.37 | 255,182 | +0.06(+0.09%) |
May 10, 2007 | 66.19 | 66.24 | 64.50 | 65.31 | 109,088 | -1.29(-1.94%) |
May 09, 2007 | 66.04 | 66.87 | 65.14 | 66.60 | 181,931 | +0.23(+0.35%) |
May 08, 2007 | 67.42 | 67.72 | 65.71 | 66.37 | 145,036 | -1.12(-1.66%) |
May 07, 2007 | 69.10 | 69.10 | 66.37 | 67.49 | 237,915 | -1.75(-2.53%) |
May 04, 2007 | 66.64 | 69.26 | 65.86 | 69.24 | 358,586 | +2.65(+3.98%) |
May 03, 2007 | 66.67 | 70.12 | 65.45 | 66.59 | 753,630 | +2.35(+3.66%) |
May 02, 2007 | 60.07 | 64.32 | 60.05 | 64.24 | 270,009 | +3.80(+6.29%) |
May 01, 2007 | 60.21 | 61.00 | 59.35 | 60.44 | 156,302 | -0.11(-0.18%) |
Apr 30, 2007 | 59.91 | 61.45 | 59.91 | 60.55 | 188,051 | +0.54(+0.90%) |
Apr 27, 2007 | 60.50 | 60.90 | 59.90 | 60.01 | 238,040 | -0.79(-1.30%) |
Apr 26, 2007 | 61.57 | 62.14 | 60.59 | 60.80 | 256,567 | -1.14(-1.84%) |
Apr 25, 2007 | 62.73 | 63.15 | 61.69 | 61.94 | 148,223 | -0.94(-1.49%) |
Apr 24, 2007 | 63.62 | 63.93 | 61.87 | 62.88 | 157,162 | -0.49(-0.77%) |
Apr 23, 2007 | 64.37 | 65.09 | 63.18 | 63.37 | 74,119 | -0.86(-1.34%) |
Apr 20, 2007 | 64.73 | 64.85 | 63.16 | 64.23 | 118,526 | -0.03(-0.05%) |
Apr 19, 2007 | 62.76 | 64.44 | 62.76 | 64.26 | 112,781 | +0.85(+1.34%) |
Apr 18, 2007 | 65.02 | 65.35 | 63.27 | 63.41 | 128,695 | -2.16(-3.29%) |
Apr 17, 2007 | 64.84 | 66.07 | 64.61 | 65.57 | 190,667 | +0.95(+1.47%) |
Apr 16, 2007 | 65.00 | 65.63 | 64.50 | 64.62 | 139,542 | -0.75(-1.15%) |
Apr 13, 2007 | 64.66 | 65.45 | 64.25 | 65.37 | 233,565 | +0.87(+1.35%) |
Apr 12, 2007 | 61.68 | 64.74 | 61.68 | 64.50 | 162,599 | +2.37(+3.81%) |
Apr 11, 2007 | 62.75 | 62.79 | 61.21 | 62.13 | 164,542 | -0.72(-1.15%) |
Apr 10, 2007 | 61.92 | 62.93 | 61.91 | 62.85 | 105,272 | +0.79(+1.27%) |
Apr 09, 2007 | 63.55 | 63.55 | 61.96 | 62.06 | 214,009 | -1.00(-1.59%) |
Apr 05, 2007 | 62.10 | 63.11 | 61.99 | 63.06 | 141,284 | +0.99(+1.59%) |
Apr 04, 2007 | 61.82 | 62.38 | 61.82 | 62.07 | 197,768 | -0.02(-0.03%) |
Apr 03, 2007 | 61.75 | 62.30 | 61.46 | 62.09 | 314,312 | +0.75(+1.22%) |
Apr 02, 2007 | 60.85 | 62.37 | 60.70 | 61.34 | 207,878 | +0.50(+0.82%) |
Mar 30, 2007 | 60.47 | 61.31 | 60.41 | 60.84 | 196,001 | +0.34(+0.56%) |
Mar 29, 2007 | 61.56 | 62.00 | 60.45 | 60.50 | 169,543 | -0.55(-0.90%) |
Mar 28, 2007 | 61.66 | 62.26 | 60.40 | 61.05 | 431,618 | -0.74(-1.20%) |
Mar 27, 2007 | 65.90 | 65.90 | 61.29 | 61.79 | 493,871 | -4.21(-6.38%) |
Mar 26, 2007 | 66.85 | 67.30 | 65.91 | 66.00 | 111,013 | -0.46(-0.69%) |
Mar 23, 2007 | 66.47 | 66.77 | 65.80 | 66.46 | 95,010 | -0.16(-0.24%) |
Mar 22, 2007 | 66.66 | 67.27 | 65.94 | 66.62 | 147,683 | -0.28(-0.42%) |
Mar 21, 2007 | 67.12 | 67.38 | 66.09 | 66.90 | 146,006 | -0.36(-0.54%) |
Mar 20, 2007 | 65.63 | 67.35 | 65.63 | 67.26 | 124,477 | +1.25(+1.89%) |
Mar 19, 2007 | 67.93 | 67.98 | 65.57 | 66.01 | 232,128 | -1.31(-1.95%) |
Mar 16, 2007 | 65.93 | 68.08 | 65.93 | 67.32 | 356,278 | +1.29(+1.95%) |
Mar 15, 2007 | 64.98 | 66.11 | 64.94 | 66.03 | 250,791 | +0.82(+1.26%) |
Mar 14, 2007 | 66.14 | 66.46 | 63.30 | 65.21 | 301,358 | -1.25(-1.88%) |
Mar 13, 2007 | 67.28 | 67.50 | 65.92 | 66.46 | 348,766 | -0.82(-1.22%) |
Mar 12, 2007 | 67.09 | 67.50 | 66.16 | 67.28 | 260,241 | +1.12(+1.69%) |
Mar 09, 2007 | 66.02 | 66.79 | 65.78 | 66.16 | 174,014 | +0.39(+0.59%) |
Mar 08, 2007 | 65.76 | 66.49 | 65.27 | 65.77 | 205,747 | +0.27(+0.41%) |
Mar 07, 2007 | 65.61 | 66.87 | 65.19 | 65.50 | 416,365 | +0.00(+0.00%) |
Mar 06, 2007 | 63.92 | 65.52 | 63.18 | 65.50 | 228,925 | +2.07(+3.26%) |
Mar 05, 2007 | 62.75 | 64.71 | 61.42 | 63.43 | 305,252 | +0.71(+1.13%) |
Mar 02, 2007 | 62.38 | 63.56 | 62.12 | 62.72 | 272,839 | -0.13(-0.21%) |
Mar 01, 2007 | 62.20 | 63.95 | 62.11 | 62.85 | 353,070 | -0.55(-0.87%) |
Feb 28, 2007 | 63.12 | 63.83 | 62.13 | 63.40 | 286,750 | -0.20(-0.31%) |
Feb 27, 2007 | 62.96 | 63.93 | 60.50 | 63.60 | 396,408 | -0.36(-0.56%) |
Feb 26, 2007 | 65.47 | 66.24 | 63.66 | 63.96 | 324,409 | -1.19(-1.83%) |
Feb 23, 2007 | 60.12 | 65.48 | 60.12 | 65.15 | 671,803 | +4.78(+7.92%) |
Feb 22, 2007 | 58.85 | 63.55 | 58.85 | 60.37 | 713,963 | +4.33(+7.73%) |
Feb 21, 2007 | 55.80 | 56.58 | 55.45 | 56.04 | 77,576 | -0.06(-0.11%) |
Feb 20, 2007 | 55.65 | 56.21 | 54.60 | 56.10 | 72,499 | +0.49(+0.88%) |
Feb 16, 2007 | 55.13 | 55.63 | 54.50 | 55.61 | 92,406 | +0.48(+0.87%) |
Feb 15, 2007 | 54.89 | 55.30 | 54.70 | 55.13 | 111,795 | +0.35(+0.64%) |
Feb 14, 2007 | 55.54 | 55.60 | 54.21 | 54.78 | 195,171 | -0.76(-1.37%) |
Feb 13, 2007 | 52.07 | 55.82 | 52.07 | 55.54 | 397,265 | +3.73(+7.20%) |
Feb 12, 2007 | 52.04 | 52.19 | 50.85 | 51.81 | 89,145 | +0.25(+0.48%) |
Feb 09, 2007 | 51.83 | 52.43 | 51.00 | 51.56 | 104,194 | -0.09(-0.17%) |
Feb 08, 2007 | 52.06 | 52.87 | 51.33 | 51.65 | 142,947 | -0.14(-0.27%) |
Feb 07, 2007 | 52.39 | 52.66 | 51.64 | 51.79 | 166,652 | -0.46(-0.88%) |
Feb 06, 2007 | 52.95 | 52.95 | 51.72 | 52.25 | 143,777 | -0.33(-0.63%) |
Feb 05, 2007 | 54.50 | 54.55 | 51.55 | 52.58 | 369,159 | +1.98(+3.91%) |
Feb 02, 2007 | 51.83 | 52.00 | 50.41 | 50.60 | 128,925 | -1.20(-2.32%) |
Feb 01, 2007 | 51.99 | 52.09 | 51.54 | 51.80 | 103,236 | -0.05(-0.10%) |
Jan 31, 2007 | 50.96 | 52.17 | 50.77 | 51.85 | 136,863 | +0.67(+1.31%) |
Jan 30, 2007 | 51.00 | 51.30 | 50.36 | 51.18 | 88,705 | +0.33(+0.65%) |
Jan 29, 2007 | 50.44 | 51.60 | 50.03 | 50.85 | 132,062 | +0.38(+0.75%) |
Jan 26, 2007 | 50.41 | 50.54 | 49.80 | 50.47 | 116,733 | +0.13(+0.26%) |
Jan 25, 2007 | 50.61 | 50.66 | 48.83 | 50.34 | 101,921 | -0.12(-0.24%) |
Jan 24, 2007 | 50.14 | 50.64 | 49.01 | 50.46 | 123,333 | +0.30(+0.60%) |
Jan 23, 2007 | 48.64 | 50.50 | 48.23 | 50.16 | 159,451 | +1.28(+2.62%) |
Jan 22, 2007 | 49.37 | 49.69 | 48.18 | 48.88 | 161,318 | -0.66(-1.33%) |
Jan 19, 2007 | 49.89 | 50.00 | 48.45 | 49.54 | 149,988 | -0.35(-0.70%) |
Jan 18, 2007 | 50.11 | 50.90 | 49.45 | 49.89 | 110,968 | -0.06(-0.12%) |
Jan 17, 2007 | 48.56 | 50.09 | 48.56 | 49.95 | 123,098 | +1.10(+2.25%) |
Jan 16, 2007 | 48.59 | 49.16 | 48.55 | 48.85 | 137,251 | +0.62(+1.29%) |
Jan 12, 2007 | 49.78 | 49.90 | 47.70 | 48.23 | 206,943 | -0.35(-0.72%) |
Jan 11, 2007 | 48.06 | 48.85 | 48.06 | 48.58 | 119,905 | +0.58(+1.21%) |
Jan 10, 2007 | 48.66 | 48.70 | 47.32 | 48.00 | 88,075 | -0.83(-1.70%) |
Jan 09, 2007 | 48.69 | 49.98 | 48.65 | 48.83 | 234,862 | +0.23(+0.47%) |
Jan 08, 2007 | 46.98 | 48.77 | 46.59 | 48.60 | 193,707 | +1.71(+3.65%) |
Jan 05, 2007 | 45.86 | 47.09 | 45.55 | 46.89 | 189,335 | +0.96(+2.09%) |
Jan 04, 2007 | 44.01 | 46.01 | 44.01 | 45.93 | 253,020 | +1.67(+3.77%) |
Jan 03, 2007 | 45.78 | 46.26 | 43.49 | 44.26 | 269,112 | -1.08(-2.38%) |
Dec 29, 2006 | 46.04 | 46.43 | 45.27 | 45.34 | 78,798 | -0.33(-0.72%) |
Dec 28, 2006 | 46.03 | 46.10 | 45.41 | 45.67 | 90,523 | -0.31(-0.67%) |
Dec 27, 2006 | 44.23 | 46.06 | 43.94 | 45.98 | 137,236 | +1.94(+4.41%) |
Dec 26, 2006 | 43.27 | 44.10 | 42.44 | 44.04 | 84,941 | +0.84(+1.94%) |
Dec 22, 2006 | 43.53 | 43.77 | 42.69 | 43.20 | 106,150 | -0.66(-1.50%) |
Dec 21, 2006 | 44.76 | 44.76 | 43.42 | 43.86 | 122,648 | -0.76(-1.70%) |
Dec 20, 2006 | 44.58 | 44.74 | 44.25 | 44.62 | 120,436 | +0.20(+0.45%) |
Dec 19, 2006 | 44.84 | 45.14 | 44.21 | 44.42 | 83,021 | -0.55(-1.22%) |
Dec 18, 2006 | 45.23 | 45.25 | 44.37 | 44.97 | 122,282 | -0.07(-0.16%) |
Dec 15, 2006 | 45.22 | 45.75 | 44.90 | 45.04 | 177,609 | +0.12(+0.27%) |
Dec 14, 2006 | 44.45 | 45.26 | 44.23 | 44.92 | 117,427 | +0.58(+1.31%) |
Dec 13, 2006 | 44.07 | 44.44 | 44.00 | 44.34 | 101,295 | +0.41(+0.93%) |
Dec 12, 2006 | 43.55 | 44.29 | 43.40 | 43.93 | 159,317 | +0.50(+1.15%) |
Dec 11, 2006 | 42.74 | 43.70 | 42.48 | 43.43 | 159,829 | +0.75(+1.76%) |
Dec 08, 2006 | 41.12 | 42.75 | 41.12 | 42.68 | 52,625 | +1.56(+3.79%) |
Dec 07, 2006 | 41.80 | 41.86 | 40.99 | 41.12 | 94,158 | -0.52(-1.25%) |
Dec 06, 2006 | 41.68 | 42.37 | 41.49 | 41.64 | 76,077 | -0.05(-0.12%) |
Dec 05, 2006 | 42.78 | 42.78 | 41.43 | 41.69 | 165,039 | -0.81(-1.91%) |
Dec 04, 2006 | 40.99 | 43.46 | 40.95 | 42.50 | 147,845 | +1.24(+3.01%) |
Dec 01, 2006 | 41.10 | 41.84 | 40.44 | 41.26 | 72,938 | +0.12(+0.29%) |
Nov 30, 2006 | 41.18 | 41.65 | 40.84 | 41.14 | 103,900 | -0.18(-0.44%) |
Nov 29, 2006 | 41.21 | 41.81 | 40.97 | 41.32 | 166,970 | +0.37(+0.90%) |
Nov 28, 2006 | 40.38 | 40.99 | 40.01 | 40.95 | 66,272 | +0.38(+0.94%) |
Nov 27, 2006 | 41.74 | 41.78 | 40.33 | 40.57 | 83,509 | -1.25(-2.99%) |
Nov 24, 2006 | 41.85 | 42.06 | 41.21 | 41.82 | 36,026 | -0.04(-0.10%) |
Nov 22, 2006 | 41.27 | 42.83 | 41.25 | 41.86 | 350,295 | +0.51(+1.23%) |
Nov 21, 2006 | 39.93 | 41.43 | 39.75 | 41.35 | 123,772 | +1.52(+3.82%) |
Nov 20, 2006 | 39.37 | 39.86 | 39.37 | 39.83 | 106,575 | -0.03(-0.08%) |
Nov 17, 2006 | 39.89 | 39.99 | 39.69 | 39.86 | 93,906 | -0.03(-0.08%) |
Nov 16, 2006 | 39.91 | 40.09 | 39.59 | 39.89 | 80,590 | +0.24(+0.61%) |
Nov 15, 2006 | 39.87 | 40.00 | 39.20 | 39.65 | 130,628 | -0.10(-0.25%) |
Nov 14, 2006 | 38.24 | 39.90 | 38.24 | 39.75 | 134,353 | +1.55(+4.06%) |
Nov 13, 2006 | 38.06 | 38.35 | 37.75 | 38.20 | 115,542 | +0.15(+0.39%) |
Nov 10, 2006 | 36.84 | 38.16 | 36.84 | 38.05 | 106,202 | +1.13(+3.06%) |
Nov 09, 2006 | 37.48 | 37.64 | 36.70 | 36.92 | 188,576 | -0.43(-1.15%) |
Nov 08, 2006 | 37.75 | 38.20 | 36.76 | 37.35 | 249,563 | -0.56(-1.48%) |
Nov 07, 2006 | 38.08 | 38.25 | 37.40 | 37.91 | 142,145 | -0.09(-0.24%) |
Nov 06, 2006 | 37.40 | 38.70 | 37.40 | 38.00 | 352,152 | +0.82(+2.21%) |
Nov 03, 2006 | 38.12 | 38.25 | 37.15 | 37.18 | 240,851 | -0.53(-1.41%) |
Nov 02, 2006 | 39.80 | 39.85 | 36.95 | 37.71 | 653,396 | -2.53(-6.29%) |