Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 40.06 | 40.32 | 39.92 | 40.10 | 101,384 | +0.12(+0.30%) |
Oct 30, 2007 | 39.53 | 40.38 | 39.40 | 39.98 | 69,478 | +0.19(+0.48%) |
Oct 29, 2007 | 39.35 | 39.79 | 39.32 | 39.79 | 144,862 | +0.57(+1.45%) |
Oct 26, 2007 | 39.02 | 39.47 | 38.60 | 39.22 | 125,846 | +0.59(+1.53%) |
Oct 25, 2007 | 38.62 | 39.01 | 38.61 | 38.63 | 93,765 | -0.02(-0.05%) |
Oct 24, 2007 | 38.39 | 38.80 | 38.39 | 38.65 | 71,826 | +0.05(+0.13%) |
Oct 23, 2007 | 38.91 | 38.91 | 38.08 | 38.60 | 116,649 | -0.04(-0.10%) |
Oct 22, 2007 | 38.07 | 38.83 | 37.54 | 38.64 | 194,900 | +0.24(+0.63%) |
Oct 19, 2007 | 37.81 | 40.44 | 37.81 | 38.40 | 391,963 | +0.80(+2.13%) |
Oct 18, 2007 | 37.58 | 37.79 | 37.36 | 37.60 | 132,113 | +0.13(+0.35%) |
Oct 17, 2007 | 38.12 | 38.35 | 37.39 | 37.47 | 131,015 | -0.27(-0.72%) |
Oct 16, 2007 | 37.91 | 38.25 | 37.67 | 37.74 | 122,426 | -0.24(-0.63%) |
Oct 15, 2007 | 38.19 | 38.71 | 37.97 | 37.98 | 101,900 | -0.26(-0.68%) |
Oct 12, 2007 | 38.35 | 38.94 | 38.16 | 38.24 | 39,626 | -0.12(-0.31%) |
Oct 11, 2007 | 38.86 | 40.96 | 38.34 | 38.36 | 134,172 | -0.39(-1.01%) |
Oct 10, 2007 | 38.29 | 38.78 | 38.25 | 38.75 | 84,758 | +0.31(+0.81%) |
Oct 09, 2007 | 38.72 | 38.92 | 38.34 | 38.44 | 124,428 | -0.25(-0.65%) |
Oct 08, 2007 | 38.87 | 39.34 | 38.63 | 38.69 | 54,338 | -0.25(-0.64%) |
Oct 05, 2007 | 38.58 | 38.97 | 38.17 | 38.94 | 63,968 | +0.69(+1.80%) |
Oct 04, 2007 | 38.25 | 38.72 | 38.11 | 38.25 | 70,870 | +0.10(+0.26%) |
Oct 03, 2007 | 38.65 | 39.55 | 38.10 | 38.15 | 134,174 | -0.67(-1.73%) |
Oct 02, 2007 | 39.42 | 39.49 | 38.57 | 38.82 | 99,114 | -0.58(-1.47%) |
Oct 01, 2007 | 38.74 | 39.50 | 38.58 | 39.40 | 132,075 | +0.65(+1.68%) |
Sep 28, 2007 | 39.10 | 39.69 | 38.75 | 38.75 | 177,128 | -0.39(-1.00%) |
Sep 27, 2007 | 39.00 | 39.47 | 38.97 | 39.14 | 76,793 | +0.24(+0.62%) |
Sep 26, 2007 | 39.08 | 39.57 | 38.81 | 38.90 | 35,984 | -0.07(-0.18%) |
Sep 25, 2007 | 38.94 | 39.25 | 38.79 | 38.97 | 39,623 | -0.14(-0.36%) |
Sep 24, 2007 | 39.47 | 39.61 | 38.68 | 39.11 | 73,804 | -0.36(-0.91%) |
Sep 21, 2007 | 39.66 | 39.79 | 39.31 | 39.47 | 213,632 | +0.11(+0.28%) |
Sep 20, 2007 | 39.49 | 39.75 | 39.30 | 39.36 | 107,724 | -0.16(-0.40%) |
Sep 19, 2007 | 39.60 | 39.93 | 39.16 | 39.52 | 90,194 | +0.07(+0.18%) |
Sep 18, 2007 | 38.42 | 39.72 | 38.28 | 39.45 | 105,356 | +1.16(+3.03%) |
Sep 17, 2007 | 37.93 | 38.95 | 37.93 | 38.29 | 136,479 | +0.23(+0.60%) |
Sep 14, 2007 | 37.32 | 38.11 | 37.32 | 38.06 | 148,895 | +0.44(+1.17%) |
Sep 13, 2007 | 38.10 | 38.87 | 37.57 | 37.62 | 88,698 | -0.39(-1.03%) |
Sep 12, 2007 | 38.11 | 38.34 | 37.61 | 38.01 | 57,127 | -0.17(-0.45%) |
Sep 11, 2007 | 37.63 | 38.18 | 37.63 | 38.18 | 60,430 | +0.58(+1.54%) |
Sep 10, 2007 | 37.66 | 37.89 | 36.81 | 37.60 | 107,308 | +0.10(+0.27%) |
Sep 07, 2007 | 37.79 | 38.38 | 37.34 | 37.50 | 91,441 | -0.75(-1.96%) |
Sep 06, 2007 | 37.95 | 38.46 | 37.87 | 38.25 | 51,696 | +0.33(+0.87%) |
Sep 05, 2007 | 38.45 | 38.45 | 37.61 | 37.92 | 94,605 | -0.73(-1.89%) |
Sep 04, 2007 | 37.72 | 39.10 | 37.50 | 38.65 | 103,510 | +0.84(+2.22%) |
Aug 31, 2007 | 38.15 | 38.98 | 37.17 | 37.81 | 103,633 | +0.06(+0.16%) |
Aug 30, 2007 | 37.46 | 38.43 | 37.08 | 37.75 | 62,260 | -0.10(-0.26%) |
Aug 29, 2007 | 37.81 | 37.98 | 37.49 | 37.85 | 109,985 | +0.33(+0.88%) |
Aug 28, 2007 | 37.33 | 37.93 | 37.29 | 37.52 | 121,455 | +0.08(+0.21%) |
Aug 27, 2007 | 38.08 | 38.63 | 37.40 | 37.44 | 88,810 | -0.79(-2.07%) |
Aug 24, 2007 | 37.70 | 38.23 | 37.31 | 38.23 | 82,791 | +0.53(+1.41%) |
Aug 23, 2007 | 39.00 | 39.57 | 37.44 | 37.70 | 181,636 | -1.25(-3.21%) |
Aug 22, 2007 | 38.86 | 39.14 | 38.43 | 38.95 | 110,103 | +0.46(+1.20%) |
Aug 21, 2007 | 38.70 | 38.85 | 38.06 | 38.49 | 125,264 | -0.08(-0.21%) |
Aug 20, 2007 | 39.12 | 39.42 | 38.29 | 38.57 | 173,866 | -0.39(-1.00%) |
Aug 17, 2007 | 39.51 | 40.85 | 38.85 | 38.96 | 258,470 | +0.68(+1.78%) |
Aug 16, 2007 | 36.18 | 38.63 | 36.07 | 38.28 | 221,940 | +1.92(+5.28%) |
Aug 15, 2007 | 34.85 | 37.50 | 34.65 | 36.36 | 160,881 | +1.36(+3.89%) |
Aug 14, 2007 | 35.44 | 35.99 | 35.00 | 35.00 | 71,606 | -0.44(-1.24%) |
Aug 13, 2007 | 36.99 | 37.75 | 35.26 | 35.44 | 137,080 | -1.56(-4.22%) |
Aug 10, 2007 | 36.21 | 38.45 | 36.14 | 37.00 | 167,995 | +0.26(+0.71%) |
Aug 09, 2007 | 35.07 | 36.93 | 34.53 | 36.74 | 137,008 | +1.22(+3.43%) |
Aug 08, 2007 | 34.22 | 36.30 | 34.18 | 35.52 | 253,941 | +1.53(+4.50%) |
Aug 07, 2007 | 33.65 | 34.07 | 32.53 | 33.99 | 198,116 | +0.31(+0.92%) |
Aug 06, 2007 | 32.75 | 33.77 | 32.48 | 33.68 | 231,699 | +1.02(+3.12%) |
Aug 03, 2007 | 32.62 | 33.54 | 32.19 | 32.66 | 217,565 | -0.02(-0.06%) |
Aug 02, 2007 | 32.83 | 33.34 | 32.41 | 32.68 | 195,145 | -0.09(-0.27%) |
Aug 01, 2007 | 33.14 | 33.30 | 31.96 | 32.77 | 160,707 | -0.47(-1.41%) |
Jul 31, 2007 | 33.38 | 33.67 | 32.11 | 33.24 | 313,271 | +0.05(+0.15%) |
Jul 30, 2007 | 33.42 | 33.93 | 33.06 | 33.19 | 162,964 | -0.23(-0.69%) |
Jul 27, 2007 | 33.46 | 33.71 | 32.68 | 33.42 | 376,499 | -0.09(-0.27%) |
Jul 26, 2007 | 34.26 | 34.26 | 33.20 | 33.51 | 378,031 | -0.95(-2.76%) |
Jul 25, 2007 | 34.69 | 34.75 | 34.30 | 34.46 | 203,295 | -0.04(-0.12%) |
Jul 24, 2007 | 34.71 | 35.17 | 34.41 | 34.50 | 169,526 | -0.40(-1.15%) |
Jul 23, 2007 | 35.94 | 35.94 | 34.69 | 34.90 | 175,261 | -1.00(-2.79%) |
Jul 20, 2007 | 36.10 | 36.80 | 35.80 | 35.90 | 365,830 | -0.31(-0.86%) |
Jul 19, 2007 | 38.27 | 38.60 | 35.82 | 36.21 | 813,278 | -4.67(-11.42%) |
Jul 18, 2007 | 41.91 | 42.82 | 40.42 | 40.88 | 188,113 | -1.27(-3.01%) |
Jul 17, 2007 | 42.78 | 42.96 | 42.11 | 42.15 | 53,540 | -0.63(-1.47%) |
Jul 16, 2007 | 42.74 | 43.53 | 42.38 | 42.78 | 52,797 | -0.14(-0.33%) |
Jul 13, 2007 | 43.35 | 43.35 | 42.07 | 42.92 | 64,469 | -0.42(-0.97%) |
Jul 12, 2007 | 43.17 | 43.60 | 42.78 | 43.34 | 39,231 | +0.44(+1.03%) |
Jul 11, 2007 | 43.11 | 43.14 | 42.75 | 42.90 | 58,328 | +0.17(+0.40%) |
Jul 10, 2007 | 42.96 | 43.19 | 42.44 | 42.73 | 84,398 | -0.40(-0.93%) |
Jul 09, 2007 | 43.16 | 43.30 | 42.94 | 43.13 | 89,463 | -0.09(-0.21%) |
Jul 06, 2007 | 43.22 | 43.49 | 43.02 | 43.22 | 32,700 | -0.10(-0.23%) |
Jul 05, 2007 | 43.15 | 43.39 | 42.82 | 43.32 | 55,757 | +0.17(+0.39%) |
Jul 03, 2007 | 43.25 | 43.37 | 42.85 | 43.15 | 29,514 | -0.10(-0.23%) |
Jul 02, 2007 | 43.16 | 43.26 | 42.82 | 43.25 | 47,112 | +0.31(+0.72%) |
Jun 29, 2007 | 43.84 | 43.87 | 42.73 | 42.94 | 88,179 | -0.73(-1.67%) |
Jun 28, 2007 | 43.64 | 44.25 | 43.49 | 43.67 | 90,357 | -0.16(-0.37%) |
Jun 27, 2007 | 42.41 | 44.22 | 42.41 | 43.83 | 81,629 | +1.22(+2.86%) |
Jun 26, 2007 | 42.83 | 43.18 | 42.59 | 42.61 | 105,334 | -0.08(-0.19%) |
Jun 25, 2007 | 42.62 | 43.59 | 42.37 | 42.69 | 102,815 | -0.11(-0.26%) |
Jun 22, 2007 | 42.65 | 42.93 | 42.41 | 42.80 | 318,220 | +0.15(+0.35%) |
Jun 21, 2007 | 42.71 | 43.12 | 42.45 | 42.65 | 94,938 | -0.04(-0.09%) |
Jun 20, 2007 | 42.62 | 42.85 | 42.40 | 42.69 | 116,400 | +0.20(+0.47%) |
Jun 19, 2007 | 42.19 | 42.68 | 42.14 | 42.49 | 146,500 | +0.11(+0.26%) |
Jun 18, 2007 | 43.26 | 43.54 | 42.24 | 42.38 | 106,000 | -0.71(-1.65%) |
Jun 15, 2007 | 43.22 | 43.51 | 42.85 | 43.09 | 118,200 | +0.49(+1.15%) |
Jun 14, 2007 | 42.38 | 42.90 | 42.20 | 42.60 | 146,200 | +0.33(+0.78%) |
Jun 13, 2007 | 42.31 | 42.80 | 42.07 | 42.27 | 77,400 | +0.02(+0.05%) |
Jun 12, 2007 | 42.45 | 42.66 | 42.25 | 42.25 | 141,600 | -0.43(-1.01%) |
Jun 11, 2007 | 43.00 | 43.10 | 42.55 | 42.68 | 97,860 | -0.44(-1.01%) |
Jun 08, 2007 | 41.61 | 43.57 | 41.52 | 43.12 | 148,097 | +1.38(+3.29%) |
Jun 07, 2007 | 42.00 | 44.28 | 41.12 | 41.74 | 262,344 | +1.53(+3.81%) |
Jun 06, 2007 | 40.01 | 40.37 | 39.98 | 40.21 | 56,875 | -0.07(-0.17%) |
Jun 05, 2007 | 40.71 | 40.73 | 39.98 | 40.28 | 46,792 | -0.72(-1.76%) |
Jun 04, 2007 | 41.00 | 41.15 | 40.26 | 41.00 | 89,697 | -0.19(-0.46%) |
Jun 01, 2007 | 40.20 | 41.28 | 40.20 | 41.19 | 164,259 | +1.04(+2.59%) |
May 31, 2007 | 40.31 | 40.31 | 40.00 | 40.15 | 55,229 | +0.08(+0.20%) |
May 30, 2007 | 39.99 | 40.38 | 39.99 | 40.07 | 57,138 | -0.11(-0.27%) |
May 29, 2007 | 40.07 | 40.37 | 40.00 | 40.18 | 47,300 | +0.18(+0.45%) |
May 25, 2007 | 40.03 | 40.21 | 39.98 | 40.00 | 45,582 | -0.07(-0.17%) |
May 24, 2007 | 40.30 | 40.51 | 39.91 | 40.07 | 37,436 | -0.26(-0.64%) |
May 23, 2007 | 40.94 | 41.10 | 40.29 | 40.33 | 42,229 | -0.52(-1.27%) |
May 22, 2007 | 40.48 | 40.91 | 39.99 | 40.85 | 61,892 | +0.50(+1.24%) |
May 21, 2007 | 39.87 | 40.57 | 39.83 | 40.35 | 44,338 | +0.27(+0.67%) |
May 18, 2007 | 40.31 | 40.31 | 39.79 | 40.08 | 82,369 | -0.26(-0.64%) |
May 17, 2007 | 41.34 | 41.34 | 40.15 | 40.34 | 47,176 | -1.15(-2.77%) |
May 16, 2007 | 41.02 | 41.51 | 40.74 | 41.49 | 32,393 | +0.52(+1.27%) |
May 15, 2007 | 41.25 | 41.74 | 40.90 | 40.97 | 51,546 | -0.40(-0.97%) |
May 14, 2007 | 40.93 | 41.66 | 40.93 | 41.37 | 57,584 | +0.35(+0.85%) |
May 11, 2007 | 40.58 | 41.61 | 40.39 | 41.02 | 61,047 | +0.69(+1.71%) |
May 10, 2007 | 41.47 | 41.47 | 40.24 | 40.33 | 132,249 | -1.27(-3.05%) |
May 09, 2007 | 41.50 | 41.86 | 41.44 | 41.60 | 38,260 | -0.14(-0.34%) |
May 08, 2007 | 42.31 | 42.31 | 41.32 | 41.74 | 50,978 | -0.76(-1.79%) |
May 07, 2007 | 42.43 | 43.00 | 42.37 | 42.50 | 67,346 | +0.12(+0.28%) |
May 04, 2007 | 42.26 | 42.40 | 41.95 | 42.38 | 63,740 | +0.13(+0.31%) |
May 03, 2007 | 42.65 | 42.77 | 42.12 | 42.25 | 73,539 | -0.48(-1.12%) |
May 02, 2007 | 42.06 | 42.95 | 41.82 | 42.73 | 78,454 | +0.78(+1.86%) |
May 01, 2007 | 41.66 | 42.00 | 41.23 | 41.95 | 113,437 | +0.20(+0.48%) |
Apr 30, 2007 | 43.30 | 43.31 | 41.75 | 41.75 | 141,922 | -1.64(-3.78%) |
Apr 27, 2007 | 43.69 | 43.77 | 43.24 | 43.39 | 95,441 | -0.44(-1.00%) |
Apr 26, 2007 | 43.91 | 44.13 | 43.51 | 43.83 | 64,653 | -0.06(-0.14%) |
Apr 25, 2007 | 43.82 | 44.45 | 43.80 | 43.89 | 92,689 | +0.02(+0.05%) |
Apr 24, 2007 | 44.00 | 44.27 | 43.34 | 43.87 | 88,666 | -0.11(-0.25%) |
Apr 23, 2007 | 43.85 | 44.00 | 43.59 | 43.98 | 82,298 | -0.22(-0.50%) |
Apr 20, 2007 | 44.84 | 44.84 | 43.90 | 44.20 | 114,736 | -0.40(-0.90%) |
Apr 19, 2007 | 42.00 | 45.02 | 41.87 | 44.60 | 350,495 | +2.67(+6.37%) |
Apr 18, 2007 | 42.32 | 42.53 | 41.88 | 41.93 | 138,235 | -0.55(-1.29%) |
Apr 17, 2007 | 42.97 | 42.97 | 42.26 | 42.48 | 106,331 | -0.34(-0.79%) |
Apr 16, 2007 | 42.05 | 42.90 | 42.05 | 42.82 | 110,156 | +0.80(+1.90%) |
Apr 13, 2007 | 42.04 | 42.07 | 41.62 | 42.02 | 115,449 | +0.08(+0.19%) |
Apr 12, 2007 | 41.60 | 42.01 | 41.37 | 41.94 | 187,876 | +0.17(+0.41%) |
Apr 11, 2007 | 42.02 | 42.02 | 40.95 | 41.77 | 142,919 | -0.04(-0.10%) |
Apr 10, 2007 | 41.31 | 42.10 | 41.11 | 41.81 | 62,546 | +0.58(+1.41%) |
Apr 09, 2007 | 41.37 | 41.44 | 41.15 | 41.23 | 157,278 | +0.01(+0.02%) |
Apr 05, 2007 | 40.08 | 41.38 | 40.03 | 41.22 | 157,415 | +1.05(+2.61%) |
Apr 04, 2007 | 40.44 | 40.44 | 39.94 | 40.17 | 204,690 | -0.20(-0.50%) |
Apr 03, 2007 | 39.65 | 40.49 | 39.65 | 40.37 | 171,565 | +0.80(+2.02%) |
Apr 02, 2007 | 39.20 | 39.78 | 39.20 | 39.57 | 87,848 | +0.37(+0.94%) |
Mar 30, 2007 | 39.01 | 39.51 | 38.93 | 39.20 | 226,408 | +0.20(+0.51%) |
Mar 29, 2007 | 39.19 | 39.45 | 38.84 | 39.00 | 187,912 | -0.03(-0.08%) |
Mar 28, 2007 | 39.36 | 39.36 | 38.84 | 39.03 | 156,354 | -0.47(-1.19%) |
Mar 27, 2007 | 39.57 | 39.73 | 39.29 | 39.50 | 33,367 | -0.19(-0.48%) |
Mar 26, 2007 | 39.50 | 40.15 | 39.49 | 39.69 | 152,236 | +0.12(+0.30%) |
Mar 23, 2007 | 39.78 | 39.91 | 38.32 | 39.57 | 242,914 | -0.32(-0.80%) |
Mar 22, 2007 | 40.81 | 40.97 | 39.61 | 39.89 | 95,272 | -0.87(-2.13%) |
Mar 21, 2007 | 39.98 | 40.89 | 39.65 | 40.76 | 46,155 | +0.87(+2.18%) |
Mar 20, 2007 | 39.58 | 39.96 | 39.52 | 39.89 | 55,385 | +0.15(+0.38%) |
Mar 19, 2007 | 39.40 | 40.08 | 39.30 | 39.74 | 63,353 | +0.32(+0.81%) |
Mar 16, 2007 | 40.56 | 40.67 | 39.11 | 39.42 | 343,934 | -1.15(-2.83%) |
Mar 15, 2007 | 39.63 | 40.66 | 39.63 | 40.57 | 75,591 | +0.85(+2.14%) |
Mar 14, 2007 | 39.27 | 39.83 | 39.15 | 39.72 | 134,802 | +0.32(+0.81%) |
Mar 13, 2007 | 39.59 | 39.63 | 39.13 | 39.40 | 146,072 | -0.19(-0.48%) |
Mar 12, 2007 | 39.08 | 39.94 | 39.04 | 39.59 | 71,803 | +0.42(+1.07%) |
Mar 09, 2007 | 39.44 | 39.48 | 39.01 | 39.17 | 55,726 | -0.04(-0.10%) |
Mar 08, 2007 | 39.36 | 39.76 | 39.08 | 39.21 | 54,974 | +0.01(+0.03%) |
Mar 07, 2007 | 39.35 | 39.75 | 38.94 | 39.20 | 137,038 | -0.30(-0.76%) |
Mar 06, 2007 | 38.94 | 39.77 | 38.68 | 39.50 | 98,463 | +0.82(+2.12%) |
Mar 05, 2007 | 38.88 | 39.04 | 38.41 | 38.68 | 92,682 | -0.38(-0.97%) |
Mar 02, 2007 | 38.52 | 39.32 | 38.35 | 39.06 | 100,911 | +0.30(+0.77%) |
Mar 01, 2007 | 38.88 | 39.29 | 38.26 | 38.76 | 134,121 | -0.30(-0.77%) |
Feb 28, 2007 | 39.78 | 40.06 | 39.03 | 39.06 | 173,026 | -0.74(-1.86%) |
Feb 27, 2007 | 40.23 | 40.33 | 39.52 | 39.80 | 101,340 | -0.49(-1.22%) |
Feb 26, 2007 | 40.81 | 40.84 | 40.07 | 40.29 | 66,399 | -0.60(-1.47%) |
Feb 23, 2007 | 39.82 | 41.00 | 39.80 | 40.89 | 96,758 | +0.92(+2.30%) |
Feb 22, 2007 | 40.35 | 40.37 | 39.94 | 39.97 | 134,061 | -0.47(-1.16%) |
Feb 21, 2007 | 40.98 | 40.98 | 40.27 | 40.44 | 84,464 | -0.72(-1.75%) |
Feb 20, 2007 | 40.59 | 41.34 | 40.27 | 41.16 | 71,614 | +0.42(+1.03%) |
Feb 16, 2007 | 40.90 | 40.94 | 40.56 | 40.74 | 70,796 | -0.16(-0.39%) |
Feb 15, 2007 | 40.85 | 41.06 | 40.36 | 40.90 | 78,103 | -0.07(-0.17%) |
Feb 14, 2007 | 40.95 | 41.26 | 40.77 | 40.97 | 76,977 | +0.15(+0.37%) |
Feb 13, 2007 | 40.80 | 40.91 | 40.65 | 40.82 | 137,213 | -0.06(-0.15%) |
Feb 12, 2007 | 41.28 | 41.28 | 40.77 | 40.88 | 131,227 | -0.42(-1.02%) |
Feb 09, 2007 | 41.41 | 41.41 | 41.20 | 41.30 | 73,059 | -0.02(-0.05%) |
Feb 08, 2007 | 41.16 | 41.42 | 41.02 | 41.32 | 85,562 | +0.08(+0.19%) |
Feb 07, 2007 | 41.21 | 41.46 | 41.15 | 41.24 | 225,156 | +0.09(+0.22%) |
Feb 06, 2007 | 40.60 | 41.20 | 40.50 | 41.15 | 209,421 | +0.61(+1.50%) |
Feb 05, 2007 | 40.30 | 40.72 | 40.30 | 40.54 | 168,682 | +0.08(+0.20%) |
Feb 02, 2007 | 39.92 | 40.85 | 39.92 | 40.46 | 209,943 | +0.61(+1.53%) |
Feb 01, 2007 | 39.45 | 40.15 | 39.45 | 39.85 | 222,779 | +0.40(+1.01%) |
Jan 31, 2007 | 38.25 | 39.68 | 38.15 | 39.45 | 524,850 | +1.44(+3.79%) |
Jan 30, 2007 | 36.60 | 38.70 | 36.23 | 38.01 | 1,339,796 | -2.01(-5.02%) |
Jan 29, 2007 | 40.26 | 40.72 | 39.77 | 40.02 | 179,298 | -0.53(-1.31%) |
Jan 26, 2007 | 39.30 | 40.69 | 39.08 | 40.55 | 213,329 | +1.32(+3.36%) |
Jan 25, 2007 | 38.59 | 39.35 | 38.16 | 39.23 | 333,002 | +0.74(+1.92%) |
Jan 24, 2007 | 38.14 | 38.58 | 37.95 | 38.49 | 184,230 | +0.26(+0.68%) |
Jan 23, 2007 | 38.35 | 38.78 | 37.95 | 38.23 | 104,886 | -0.21(-0.55%) |
Jan 22, 2007 | 38.60 | 38.64 | 38.30 | 38.44 | 79,840 | -0.23(-0.59%) |
Jan 19, 2007 | 39.02 | 39.90 | 38.32 | 38.67 | 201,444 | -0.48(-1.23%) |
Jan 18, 2007 | 39.43 | 39.43 | 38.93 | 39.15 | 126,417 | -0.12(-0.31%) |
Jan 17, 2007 | 39.96 | 40.01 | 39.04 | 39.27 | 153,619 | -0.81(-2.02%) |
Jan 16, 2007 | 41.03 | 41.39 | 40.01 | 40.08 | 145,067 | -0.82(-2.00%) |
Jan 12, 2007 | 40.78 | 41.00 | 40.38 | 40.90 | 34,505 | -0.02(-0.05%) |
Jan 11, 2007 | 40.18 | 41.05 | 40.18 | 40.92 | 56,852 | +0.73(+1.82%) |
Jan 10, 2007 | 40.35 | 40.64 | 40.10 | 40.19 | 101,134 | -0.39(-0.96%) |
Jan 09, 2007 | 40.59 | 40.73 | 40.45 | 40.58 | 138,815 | -0.11(-0.27%) |
Jan 08, 2007 | 40.59 | 40.77 | 40.35 | 40.69 | 67,599 | +0.07(+0.17%) |
Jan 05, 2007 | 41.00 | 41.25 | 40.62 | 40.62 | 115,010 | -0.48(-1.17%) |
Jan 04, 2007 | 41.06 | 41.50 | 40.98 | 41.10 | 61,255 | +0.12(+0.29%) |
Jan 03, 2007 | 41.08 | 41.75 | 40.72 | 40.98 | 97,208 | +0.30(+0.74%) |
Dec 29, 2006 | 41.13 | 41.22 | 40.56 | 40.68 | 48,366 | -0.34(-0.83%) |
Dec 28, 2006 | 41.41 | 41.41 | 41.00 | 41.02 | 87,528 | -0.34(-0.82%) |
Dec 27, 2006 | 41.11 | 41.46 | 40.83 | 41.36 | 43,549 | +0.41(+1.00%) |
Dec 26, 2006 | 41.17 | 41.29 | 40.81 | 40.95 | 62,621 | -0.10(-0.24%) |
Dec 22, 2006 | 40.41 | 41.42 | 40.41 | 41.05 | 61,917 | +0.55(+1.36%) |
Dec 21, 2006 | 40.61 | 40.74 | 40.24 | 40.50 | 129,092 | +0.01(+0.02%) |
Dec 20, 2006 | 40.73 | 40.79 | 40.13 | 40.49 | 93,660 | -0.27(-0.66%) |
Dec 19, 2006 | 40.78 | 40.88 | 40.41 | 40.76 | 83,008 | -0.10(-0.24%) |
Dec 18, 2006 | 40.91 | 41.19 | 40.55 | 40.86 | 68,447 | +0.11(+0.27%) |
Dec 15, 2006 | 40.60 | 40.98 | 40.55 | 40.75 | 162,617 | +0.09(+0.22%) |
Dec 14, 2006 | 40.67 | 41.41 | 40.60 | 40.66 | 181,323 | -0.12(-0.29%) |
Dec 13, 2006 | 40.63 | 40.82 | 40.25 | 40.78 | 113,219 | +0.31(+0.77%) |
Dec 12, 2006 | 40.72 | 40.72 | 40.19 | 40.47 | 100,371 | -0.21(-0.52%) |
Dec 11, 2006 | 40.80 | 41.00 | 40.55 | 40.68 | 59,837 | -0.37(-0.90%) |
Dec 08, 2006 | 40.78 | 41.32 | 40.67 | 41.05 | 78,223 | +0.11(+0.27%) |
Dec 07, 2006 | 41.00 | 41.05 | 40.62 | 40.94 | 53,875 | +0.04(+0.10%) |
Dec 06, 2006 | 40.86 | 40.90 | 40.29 | 40.90 | 68,872 | -0.15(-0.35%) |
Dec 05, 2006 | 40.69 | 41.14 | 40.58 | 41.05 | 68,642 | +0.45(+1.12%) |
Dec 04, 2006 | 40.45 | 40.81 | 40.28 | 40.59 | 101,603 | +0.26(+0.64%) |
Dec 01, 2006 | 40.31 | 40.36 | 39.89 | 40.33 | 104,268 | -0.08(-0.20%) |
Nov 30, 2006 | 40.38 | 40.61 | 39.95 | 40.41 | 131,800 | -0.03(-0.07%) |
Nov 29, 2006 | 40.51 | 40.93 | 39.88 | 40.44 | 118,824 | +0.08(+0.20%) |
Nov 28, 2006 | 40.43 | 40.66 | 40.13 | 40.36 | 117,526 | -0.09(-0.22%) |
Nov 27, 2006 | 41.40 | 41.65 | 40.37 | 40.45 | 164,406 | -0.98(-2.37%) |
Nov 24, 2006 | 41.51 | 41.85 | 41.40 | 41.43 | 22,409 | -0.26(-0.62%) |
Nov 22, 2006 | 42.40 | 42.40 | 41.58 | 41.69 | 66,704 | -0.58(-1.37%) |
Nov 21, 2006 | 43.08 | 43.08 | 41.98 | 42.27 | 179,949 | -0.85(-1.97%) |
Nov 20, 2006 | 43.07 | 43.59 | 42.50 | 43.12 | 232,823 | -0.14(-0.32%) |
Nov 17, 2006 | 42.32 | 43.43 | 42.25 | 43.26 | 151,820 | +0.97(+2.29%) |
Nov 16, 2006 | 42.54 | 42.60 | 42.04 | 42.29 | 50,226 | -0.18(-0.42%) |
Nov 15, 2006 | 42.38 | 42.51 | 42.04 | 42.47 | 97,691 | +0.21(+0.50%) |
Nov 14, 2006 | 41.74 | 42.42 | 41.49 | 42.26 | 108,179 | +0.43(+1.03%) |
Nov 13, 2006 | 41.88 | 42.09 | 41.38 | 41.83 | 114,484 | -0.01(-0.02%) |
Nov 10, 2006 | 41.40 | 42.20 | 41.20 | 41.84 | 60,476 | +0.51(+1.23%) |
Nov 09, 2006 | 41.64 | 41.64 | 41.28 | 41.33 | 113,364 | -0.27(-0.65%) |
Nov 08, 2006 | 41.54 | 41.96 | 41.19 | 41.60 | 87,947 | -0.12(-0.29%) |
Nov 07, 2006 | 41.32 | 42.32 | 41.32 | 41.72 | 92,546 | +0.35(+0.85%) |
Nov 06, 2006 | 41.86 | 42.00 | 41.33 | 41.37 | 135,199 | -0.45(-1.08%) |
Nov 03, 2006 | 41.98 | 42.25 | 41.66 | 41.82 | 103,009 | +0.01(+0.02%) |
Nov 02, 2006 | 41.50 | 42.38 | 41.50 | 41.81 | 121,243 | +0.30(+0.72%) |