Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.67 | 59.08 | 55.59 | 58.75 | 8,824,295 | +6.71(+12.90%) |
Oct 30, 2007 | 51.63 | 52.59 | 51.50 | 52.04 | 1,725,612 | +0.50(+0.97%) |
Oct 29, 2007 | 52.18 | 52.44 | 51.12 | 51.54 | 1,473,486 | -0.42(-0.80%) |
Oct 26, 2007 | 51.46 | 52.18 | 50.68 | 51.96 | 1,324,304 | +0.81(+1.58%) |
Oct 25, 2007 | 51.72 | 51.78 | 50.73 | 51.15 | 1,710,311 | +0.74(+1.46%) |
Oct 24, 2007 | 51.25 | 51.25 | 50.09 | 50.42 | 1,507,576 | -0.96(-1.87%) |
Oct 23, 2007 | 50.80 | 51.39 | 50.31 | 51.38 | 1,255,450 | +0.67(+1.31%) |
Oct 22, 2007 | 50.66 | 50.75 | 50.17 | 50.71 | 1,183,447 | -0.29(-0.58%) |
Oct 19, 2007 | 51.56 | 52.01 | 50.85 | 51.00 | 2,086,305 | -0.82(-1.58%) |
Oct 18, 2007 | 51.46 | 52.34 | 51.36 | 51.82 | 868,206 | -0.12(-0.24%) |
Oct 17, 2007 | 51.72 | 52.77 | 51.54 | 51.94 | 1,244,200 | +0.44(+0.86%) |
Oct 16, 2007 | 52.29 | 52.33 | 51.22 | 51.50 | 1,672,959 | -0.79(-1.51%) |
Oct 15, 2007 | 53.01 | 53.05 | 51.92 | 52.29 | 1,225,299 | -0.24(-0.46%) |
Oct 12, 2007 | 52.95 | 53.14 | 52.22 | 52.53 | 1,459,648 | -0.62(-1.17%) |
Oct 11, 2007 | 54.13 | 54.13 | 52.81 | 53.15 | 1,508,251 | -0.67(-1.24%) |
Oct 10, 2007 | 53.20 | 54.24 | 52.97 | 53.82 | 2,246,717 | +0.61(+1.15%) |
Oct 09, 2007 | 52.44 | 53.22 | 50.95 | 53.21 | 1,217,649 | +0.57(+1.08%) |
Oct 08, 2007 | 53.33 | 53.33 | 52.35 | 52.64 | 1,308,216 | -0.43(-0.80%) |
Oct 05, 2007 | 52.90 | 53.56 | 52.29 | 53.06 | 1,850,831 | +0.36(+0.67%) |
Oct 04, 2007 | 52.40 | 53.15 | 52.15 | 52.71 | 2,563,442 | +0.64(+1.23%) |
Oct 03, 2007 | 51.60 | 52.44 | 51.55 | 52.07 | 2,092,493 | +0.19(+0.36%) |
Oct 02, 2007 | 51.89 | 52.32 | 51.69 | 51.88 | 1,961,086 | +0.30(+0.59%) |
Oct 01, 2007 | 52.44 | 52.49 | 50.04 | 51.58 | 5,457,136 | -0.68(-1.29%) |
Sep 28, 2007 | 51.02 | 52.28 | 51.02 | 52.26 | 1,893,583 | +0.99(+1.92%) |
Sep 27, 2007 | 51.32 | 51.86 | 51.08 | 51.27 | 1,203,388 | +0.04(+0.09%) |
Sep 26, 2007 | 50.09 | 51.47 | 50.09 | 51.22 | 2,416,059 | +1.04(+2.07%) |
Sep 25, 2007 | 49.83 | 50.45 | 49.70 | 50.18 | 1,636,282 | +0.20(+0.41%) |
Sep 24, 2007 | 49.55 | 50.13 | 49.55 | 49.98 | 1,210,673 | +0.40(+0.81%) |
Sep 21, 2007 | 50.66 | 50.66 | 49.46 | 49.58 | 2,516,302 | -0.58(-1.15%) |
Sep 20, 2007 | 50.31 | 50.95 | 49.92 | 50.16 | 2,139,633 | -0.07(-0.14%) |
Sep 19, 2007 | 49.82 | 50.60 | 49.54 | 50.23 | 2,632,633 | +0.43(+0.86%) |
Sep 18, 2007 | 47.99 | 49.92 | 47.99 | 49.80 | 2,124,557 | +2.09(+4.38%) |
Sep 17, 2007 | 47.86 | 48.32 | 47.51 | 47.71 | 1,778,990 | -0.45(-0.94%) |
Sep 14, 2007 | 49.25 | 49.42 | 47.61 | 48.17 | 3,386,983 | -1.41(-2.85%) |
Sep 13, 2007 | 49.14 | 49.98 | 49.02 | 49.58 | 2,113,306 | +0.68(+1.38%) |
Sep 12, 2007 | 49.49 | 49.51 | 48.78 | 48.90 | 1,994,950 | -0.59(-1.19%) |
Sep 11, 2007 | 48.86 | 49.55 | 48.63 | 49.49 | 1,780,739 | +0.74(+1.51%) |
Sep 10, 2007 | 48.82 | 49.00 | 48.55 | 48.75 | 2,205,898 | -0.03(-0.05%) |
Sep 07, 2007 | 48.69 | 49.20 | 48.05 | 48.78 | 2,323,804 | -0.23(-0.47%) |
Sep 06, 2007 | 50.31 | 50.36 | 48.96 | 49.01 | 3,140,821 | -1.38(-2.73%) |
Sep 05, 2007 | 50.47 | 50.74 | 49.85 | 50.39 | 2,043,328 | -0.52(-1.03%) |
Sep 04, 2007 | 50.51 | 51.06 | 50.50 | 50.91 | 1,466,061 | +0.06(+0.12%) |
Aug 31, 2007 | 51.30 | 51.90 | 50.57 | 50.85 | 2,140,195 | -0.49(-0.95%) |
Aug 30, 2007 | 51.99 | 51.99 | 49.78 | 51.34 | 1,113,468 | -0.44(-0.84%) |
Aug 29, 2007 | 52.05 | 52.20 | 50.59 | 51.78 | 1,483,724 | -0.10(-0.19%) |
Aug 28, 2007 | 52.09 | 52.67 | 51.84 | 51.87 | 1,421,959 | -0.57(-1.08%) |
Aug 27, 2007 | 52.26 | 52.88 | 51.87 | 52.44 | 827,254 | -0.21(-0.41%) |
Aug 24, 2007 | 52.34 | 52.74 | 51.88 | 52.66 | 1,438,160 | +0.67(+1.28%) |
Aug 23, 2007 | 52.30 | 52.62 | 51.86 | 51.99 | 1,846,330 | -0.31(-0.59%) |
Aug 22, 2007 | 52.44 | 52.52 | 51.78 | 52.30 | 1,323,179 | +0.34(+0.65%) |
Aug 21, 2007 | 51.21 | 52.19 | 51.02 | 51.96 | 2,114,431 | +0.92(+1.79%) |
Aug 20, 2007 | 51.88 | 52.39 | 50.47 | 51.05 | 2,334,267 | -0.85(-1.64%) |
Aug 17, 2007 | 52.41 | 52.41 | 49.82 | 51.90 | 3,141,721 | +1.31(+2.58%) |
Aug 16, 2007 | 50.26 | 50.93 | 49.42 | 50.59 | 3,394,859 | +0.33(+0.65%) |
Aug 15, 2007 | 49.68 | 51.23 | 49.65 | 50.26 | 3,317,005 | +0.41(+0.82%) |
Aug 14, 2007 | 49.96 | 51.41 | 49.69 | 49.86 | 2,836,380 | -0.89(-1.75%) |
Aug 13, 2007 | 50.48 | 51.65 | 50.22 | 50.74 | 4,014,765 | +0.92(+1.86%) |
Aug 10, 2007 | 49.38 | 50.76 | 49.18 | 49.82 | 5,835,663 | +0.04(+0.09%) |
Aug 09, 2007 | 52.94 | 53.25 | 49.12 | 49.78 | 4,855,520 | -3.49(-6.56%) |
Aug 08, 2007 | 53.46 | 53.71 | 53.09 | 53.27 | 3,216,650 | -0.04(-0.08%) |
Aug 07, 2007 | 55.11 | 55.12 | 52.35 | 53.31 | 4,647,609 | -1.49(-2.72%) |
Aug 06, 2007 | 53.06 | 54.98 | 52.12 | 54.81 | 4,528,169 | +2.49(+4.76%) |
Aug 03, 2007 | 52.38 | 52.59 | 52.24 | 52.32 | 3,244,740 | -0.28(-0.52%) |
Aug 02, 2007 | 52.44 | 52.92 | 52.18 | 52.59 | 2,247,222 | +0.49(+0.94%) |
Aug 01, 2007 | 51.10 | 52.21 | 50.90 | 52.10 | 3,781,176 | +0.76(+1.49%) |
Jul 31, 2007 | 51.09 | 52.00 | 50.96 | 51.34 | 3,865,668 | +0.43(+0.84%) |
Jul 30, 2007 | 49.67 | 51.13 | 49.06 | 50.91 | 4,153,262 | +1.18(+2.38%) |
Jul 27, 2007 | 51.53 | 52.02 | 49.54 | 49.73 | 4,546,017 | -1.65(-3.22%) |
Jul 26, 2007 | 51.84 | 52.08 | 51.20 | 51.38 | 3,341,085 | -0.89(-1.70%) |
Jul 25, 2007 | 52.37 | 52.72 | 51.64 | 52.27 | 1,641,495 | +0.26(+0.50%) |
Jul 24, 2007 | 52.06 | 52.81 | 51.96 | 52.02 | 2,001,990 | -0.40(-0.76%) |
Jul 23, 2007 | 52.25 | 52.71 | 52.22 | 52.42 | 1,929,697 | +0.54(+1.05%) |
Jul 20, 2007 | 52.67 | 52.84 | 51.67 | 51.87 | 2,269,127 | -0.81(-1.54%) |
Jul 19, 2007 | 52.66 | 52.83 | 52.45 | 52.68 | 1,488,787 | +0.09(+0.17%) |
Jul 18, 2007 | 53.96 | 53.96 | 52.20 | 52.59 | 3,166,359 | -1.39(-2.57%) |
Jul 17, 2007 | 53.62 | 54.30 | 53.55 | 53.98 | 1,760,938 | +0.47(+0.88%) |
Jul 16, 2007 | 53.59 | 53.72 | 53.10 | 53.51 | 1,028,526 | -0.27(-0.50%) |
Jul 13, 2007 | 53.77 | 53.92 | 53.60 | 53.78 | 1,272,101 | +0.00(+0.00%) |
Jul 12, 2007 | 52.69 | 53.82 | 52.62 | 53.78 | 2,613,957 | +1.16(+2.20%) |
Jul 11, 2007 | 51.88 | 52.62 | 51.77 | 52.62 | 1,488,787 | +1.05(+2.03%) |
Jul 10, 2007 | 52.00 | 52.28 | 51.57 | 51.57 | 1,393,270 | -0.83(-1.58%) |
Jul 09, 2007 | 53.16 | 53.24 | 52.26 | 52.40 | 1,640,670 | -0.60(-1.12%) |
Jul 06, 2007 | 53.54 | 53.54 | 52.82 | 52.99 | 1,540,990 | -0.40(-0.75%) |
Jul 05, 2007 | 53.55 | 53.73 | 53.23 | 53.39 | 1,056,653 | +0.06(+0.12%) |
Jul 03, 2007 | 52.98 | 53.64 | 52.84 | 53.33 | 823,316 | +0.36(+0.67%) |
Jul 02, 2007 | 53.31 | 53.35 | 52.82 | 52.98 | 1,561,916 | -0.04(-0.07%) |
Jun 29, 2007 | 53.71 | 53.96 | 52.58 | 53.01 | 2,101,606 | -0.70(-1.31%) |
Jun 28, 2007 | 53.46 | 53.97 | 53.12 | 53.71 | 1,655,858 | +0.26(+0.48%) |
Jun 27, 2007 | 52.25 | 53.50 | 52.25 | 53.46 | 2,379,382 | +1.00(+1.90%) |
Jun 26, 2007 | 52.42 | 52.72 | 52.10 | 52.46 | 1,947,135 | +0.47(+0.91%) |
Jun 25, 2007 | 51.64 | 52.74 | 51.58 | 51.99 | 2,318,517 | +0.35(+0.67%) |
Jun 22, 2007 | 52.18 | 52.35 | 51.46 | 51.64 | 1,900,333 | -0.79(-1.51%) |
Jun 21, 2007 | 52.02 | 52.73 | 51.57 | 52.43 | 2,762,127 | +0.42(+0.80%) |
Jun 20, 2007 | 53.60 | 53.78 | 52.02 | 52.02 | 2,808,816 | -1.55(-2.89%) |
Jun 19, 2007 | 53.30 | 53.58 | 52.52 | 53.56 | 2,180,472 | +0.35(+0.65%) |
Jun 18, 2007 | 53.84 | 53.92 | 53.14 | 53.22 | 1,776,127 | -0.79(-1.46%) |
Jun 15, 2007 | 54.71 | 54.82 | 53.83 | 54.01 | 2,295,566 | -0.25(-0.46%) |
Jun 14, 2007 | 54.81 | 55.27 | 54.18 | 54.26 | 1,838,567 | -0.26(-0.47%) |
Jun 13, 2007 | 54.50 | 54.55 | 53.79 | 54.51 | 2,278,465 | +0.16(+0.29%) |
Jun 12, 2007 | 54.63 | 55.16 | 54.31 | 54.35 | 1,527,827 | -0.33(-0.60%) |
Jun 11, 2007 | 54.98 | 54.99 | 54.41 | 54.68 | 1,619,069 | -0.32(-0.58%) |
Jun 08, 2007 | 54.38 | 55.02 | 54.20 | 55.00 | 1,359,267 | +0.70(+1.29%) |
Jun 07, 2007 | 55.08 | 55.48 | 54.30 | 54.30 | 1,618,956 | -0.86(-1.56%) |
Jun 06, 2007 | 55.30 | 55.52 | 54.88 | 55.16 | 1,616,481 | -0.14(-0.26%) |
Jun 05, 2007 | 56.26 | 56.39 | 55.05 | 55.30 | 2,118,257 | -1.24(-2.20%) |
Jun 04, 2007 | 56.59 | 56.80 | 56.25 | 56.55 | 1,267,826 | -0.08(-0.14%) |
Jun 01, 2007 | 56.13 | 56.65 | 56.04 | 56.63 | 1,738,325 | +0.52(+0.92%) |
May 31, 2007 | 55.96 | 56.34 | 55.90 | 56.11 | 2,351,256 | +0.22(+0.40%) |
May 30, 2007 | 55.57 | 55.92 | 55.27 | 55.89 | 1,808,641 | +0.29(+0.53%) |
May 29, 2007 | 55.38 | 55.80 | 55.28 | 55.60 | 1,623,232 | +0.17(+0.30%) |
May 25, 2007 | 55.59 | 55.82 | 55.32 | 55.43 | 1,509,038 | -0.15(-0.27%) |
May 24, 2007 | 55.64 | 55.94 | 55.32 | 55.58 | 2,397,158 | -0.29(-0.52%) |
May 23, 2007 | 55.39 | 55.94 | 55.10 | 55.87 | 1,891,670 | +0.58(+1.04%) |
May 22, 2007 | 55.29 | 55.53 | 55.11 | 55.30 | 1,636,732 | -0.20(-0.37%) |
May 21, 2007 | 54.93 | 55.57 | 54.92 | 55.50 | 2,271,378 | +0.46(+0.84%) |
May 18, 2007 | 54.77 | 55.07 | 54.49 | 55.04 | 1,975,937 | +0.42(+0.76%) |
May 17, 2007 | 54.09 | 54.74 | 53.94 | 54.62 | 2,007,663 | +0.39(+0.72%) |
May 16, 2007 | 53.87 | 54.52 | 53.85 | 54.23 | 2,055,636 | +0.44(+0.83%) |
May 15, 2007 | 53.83 | 54.30 | 53.62 | 53.78 | 2,042,203 | -0.14(-0.26%) |
May 14, 2007 | 53.14 | 53.98 | 53.11 | 53.93 | 2,540,828 | +0.88(+1.66%) |
May 11, 2007 | 52.60 | 53.22 | 52.60 | 53.05 | 2,141,658 | +0.60(+1.14%) |
May 10, 2007 | 52.88 | 53.06 | 52.33 | 52.45 | 3,842,373 | -0.68(-1.29%) |
May 09, 2007 | 53.69 | 53.90 | 52.97 | 53.14 | 3,239,826 | -0.73(-1.35%) |
May 08, 2007 | 54.26 | 54.41 | 52.66 | 53.86 | 4,277,696 | +0.74(+1.39%) |
May 07, 2007 | 53.33 | 53.35 | 52.60 | 53.13 | 1,654,693 | -0.20(-0.38%) |
May 04, 2007 | 53.11 | 53.45 | 52.87 | 53.33 | 1,756,491 | +0.52(+0.99%) |
May 03, 2007 | 53.05 | 53.29 | 52.60 | 52.81 | 1,425,897 | +0.00(+0.00%) |
May 02, 2007 | 52.55 | 53.06 | 52.45 | 52.81 | 1,122,244 | +0.26(+0.49%) |
May 01, 2007 | 52.49 | 52.69 | 52.10 | 52.55 | 1,225,437 | +0.26(+0.49%) |
Apr 30, 2007 | 51.95 | 52.63 | 51.78 | 52.29 | 2,132,386 | +0.52(+1.01%) |
Apr 27, 2007 | 52.44 | 52.59 | 51.30 | 51.77 | 3,056,441 | -0.66(-1.25%) |
Apr 26, 2007 | 53.89 | 54.22 | 51.54 | 52.42 | 4,972,076 | -1.47(-2.72%) |
Apr 25, 2007 | 54.09 | 54.17 | 53.14 | 53.89 | 1,981,731 | -0.12(-0.23%) |
Apr 24, 2007 | 53.67 | 54.13 | 53.14 | 54.02 | 2,163,326 | +0.26(+0.48%) |
Apr 23, 2007 | 53.55 | 53.94 | 53.38 | 53.76 | 882,157 | +0.23(+0.43%) |
Apr 20, 2007 | 53.74 | 53.75 | 53.33 | 53.53 | 1,848,618 | +0.16(+0.30%) |
Apr 19, 2007 | 53.77 | 53.77 | 52.71 | 53.37 | 2,169,897 | +0.02(+0.03%) |
Apr 18, 2007 | 52.74 | 53.49 | 52.62 | 53.35 | 2,251,261 | +0.35(+0.65%) |
Apr 17, 2007 | 53.25 | 53.27 | 52.77 | 53.00 | 1,241,500 | -0.25(-0.47%) |
Apr 16, 2007 | 53.23 | 53.31 | 52.97 | 53.25 | 1,265,970 | +0.30(+0.57%) |
Apr 13, 2007 | 52.66 | 53.11 | 52.53 | 52.95 | 1,278,064 | +0.50(+0.95%) |
Apr 12, 2007 | 51.85 | 52.58 | 51.85 | 52.45 | 1,278,407 | +0.25(+0.48%) |
Apr 11, 2007 | 51.93 | 52.54 | 51.93 | 52.20 | 1,271,820 | +0.22(+0.43%) |
Apr 10, 2007 | 51.99 | 52.36 | 51.82 | 51.98 | 1,111,218 | -0.07(-0.14%) |
Apr 09, 2007 | 52.24 | 52.30 | 51.74 | 52.05 | 1,634,509 | -0.32(-0.61%) |
Apr 05, 2007 | 52.38 | 52.64 | 52.16 | 52.37 | 1,427,697 | +0.40(+0.77%) |
Apr 04, 2007 | 52.29 | 52.66 | 51.88 | 51.97 | 1,771,964 | -0.52(-1.00%) |
Apr 03, 2007 | 52.50 | 52.71 | 52.16 | 52.50 | 1,936,785 | +0.05(+0.10%) |
Apr 02, 2007 | 52.08 | 52.75 | 52.03 | 52.44 | 1,594,491 | +0.41(+0.79%) |
Mar 30, 2007 | 51.94 | 52.09 | 51.27 | 52.03 | 1,537,191 | +0.36(+0.71%) |
Mar 29, 2007 | 52.58 | 52.72 | 51.35 | 51.67 | 2,585,830 | -0.61(-1.17%) |
Mar 28, 2007 | 51.82 | 52.40 | 51.70 | 52.28 | 2,715,549 | +0.28(+0.55%) |
Mar 27, 2007 | 51.48 | 52.05 | 51.14 | 52.00 | 2,142,445 | +0.52(+1.00%) |
Mar 26, 2007 | 52.84 | 52.84 | 50.66 | 51.48 | 1,302,815 | +0.09(+0.17%) |
Mar 23, 2007 | 52.91 | 52.91 | 50.74 | 51.39 | 1,102,668 | +0.56(+1.10%) |
Mar 22, 2007 | 50.91 | 51.14 | 50.58 | 50.83 | 2,001,476 | -0.24(-0.47%) |
Mar 21, 2007 | 50.22 | 51.12 | 49.94 | 51.07 | 1,621,769 | +0.72(+1.43%) |
Mar 20, 2007 | 50.19 | 50.39 | 49.68 | 50.35 | 1,772,302 | +0.04(+0.09%) |
Mar 19, 2007 | 49.96 | 50.34 | 49.28 | 50.31 | 1,938,909 | +1.22(+2.48%) |
Mar 16, 2007 | 49.10 | 49.30 | 48.42 | 49.09 | 2,246,063 | +0.20(+0.40%) |
Mar 15, 2007 | 48.53 | 48.95 | 48.31 | 48.90 | 1,632,344 | +0.18(+0.36%) |
Mar 14, 2007 | 48.38 | 48.84 | 47.97 | 48.72 | 1,693,435 | +0.35(+0.72%) |
Mar 13, 2007 | 50.08 | 49.66 | 48.28 | 48.37 | 2,182,497 | -1.71(-3.41%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.67 | 50.08 | 2,264,064 | +0.24(+0.48%) |
Mar 09, 2007 | 49.88 | 50.06 | 49.66 | 49.84 | 1,519,726 | +0.17(+0.34%) |
Mar 08, 2007 | 49.18 | 49.78 | 49.14 | 49.67 | 2,061,104 | +0.68(+1.40%) |
Mar 07, 2007 | 48.71 | 49.41 | 48.58 | 48.98 | 1,575,079 | +0.02(+0.04%) |
Mar 06, 2007 | 48.12 | 48.97 | 48.00 | 48.97 | 3,086,930 | +0.96(+2.00%) |
Mar 05, 2007 | 49.13 | 49.13 | 47.99 | 48.01 | 1,525,465 | -0.57(-1.17%) |
Mar 02, 2007 | 48.98 | 49.23 | 48.45 | 48.58 | 2,061,554 | -0.63(-1.28%) |
Mar 01, 2007 | 50.36 | 50.36 | 47.94 | 49.21 | 2,639,093 | -0.32(-0.65%) |
Feb 28, 2007 | 49.78 | 50.26 | 49.39 | 49.53 | 2,705,986 | -0.30(-0.61%) |
Feb 27, 2007 | 50.75 | 50.80 | 48.98 | 49.83 | 1,985,612 | -0.95(-1.87%) |
Feb 26, 2007 | 51.02 | 51.62 | 50.77 | 50.78 | 2,266,797 | -0.23(-0.45%) |
Feb 23, 2007 | 50.90 | 51.17 | 50.45 | 51.01 | 1,333,642 | +0.18(+0.35%) |
Feb 22, 2007 | 51.06 | 51.31 | 50.74 | 50.83 | 1,294,265 | -0.22(-0.44%) |
Feb 21, 2007 | 50.91 | 51.21 | 50.79 | 51.06 | 1,142,382 | -0.09(-0.17%) |
Feb 20, 2007 | 50.80 | 51.18 | 50.78 | 51.14 | 1,711,098 | +0.28(+0.56%) |
Feb 16, 2007 | 50.65 | 50.93 | 50.38 | 50.86 | 1,954,336 | +0.24(+0.47%) |
Feb 15, 2007 | 50.43 | 50.66 | 50.32 | 50.62 | 1,550,665 | +0.57(+1.14%) |
Feb 14, 2007 | 50.20 | 50.58 | 49.94 | 50.05 | 1,594,622 | +0.09(+0.18%) |
Feb 13, 2007 | 49.63 | 50.18 | 49.48 | 49.96 | 1,352,673 | +0.53(+1.08%) |
Feb 12, 2007 | 49.25 | 49.73 | 49.24 | 49.43 | 1,717,072 | -0.09(-0.18%) |
Feb 09, 2007 | 49.60 | 49.84 | 49.38 | 49.52 | 1,509,601 | +0.05(+0.11%) |
Feb 08, 2007 | 49.24 | 49.65 | 48.94 | 49.46 | 2,027,127 | +0.07(+0.14%) |
Feb 07, 2007 | 49.60 | 49.78 | 49.37 | 49.39 | 1,106,605 | -0.21(-0.43%) |
Feb 06, 2007 | 49.57 | 49.87 | 49.30 | 49.61 | 3,512,764 | -0.19(-0.37%) |
Feb 05, 2007 | 49.57 | 50.11 | 49.57 | 49.79 | 1,824,054 | +0.22(+0.45%) |
Feb 02, 2007 | 50.17 | 50.18 | 49.43 | 49.57 | 2,134,232 | -0.20(-0.39%) |
Feb 01, 2007 | 49.54 | 49.92 | 49.42 | 49.77 | 2,360,819 | +0.21(+0.43%) |
Jan 31, 2007 | 49.33 | 49.63 | 49.14 | 49.55 | 2,086,192 | +0.22(+0.45%) |
Jan 30, 2007 | 50.20 | 50.20 | 49.10 | 49.33 | 2,264,739 | -0.07(-0.14%) |
Jan 29, 2007 | 49.29 | 49.71 | 48.91 | 49.40 | 2,606,756 | -0.32(-0.64%) |
Jan 26, 2007 | 50.40 | 50.60 | 49.24 | 49.72 | 3,948,949 | +0.51(+1.03%) |
Jan 25, 2007 | 49.33 | 50.36 | 49.18 | 49.22 | 3,965,487 | +0.18(+0.36%) |
Jan 24, 2007 | 48.31 | 49.33 | 48.10 | 49.04 | 3,899,334 | +0.63(+1.30%) |
Jan 23, 2007 | 48.22 | 48.47 | 48.12 | 48.41 | 1,614,569 | +0.12(+0.24%) |
Jan 22, 2007 | 48.86 | 49.09 | 47.62 | 48.29 | 2,978,925 | -0.71(-1.45%) |
Jan 19, 2007 | 49.29 | 49.29 | 48.76 | 49.00 | 2,319,192 | -0.04(-0.09%) |
Jan 18, 2007 | 49.06 | 49.24 | 48.67 | 49.05 | 2,406,384 | -0.12(-0.25%) |
Jan 17, 2007 | 48.66 | 49.47 | 48.52 | 49.17 | 3,451,561 | +0.54(+1.11%) |
Jan 16, 2007 | 48.24 | 48.66 | 48.16 | 48.63 | 2,793,966 | +0.26(+0.53%) |
Jan 12, 2007 | 46.87 | 48.41 | 46.58 | 48.37 | 4,807,930 | +1.59(+3.40%) |
Jan 11, 2007 | 46.31 | 47.06 | 46.14 | 46.78 | 2,532,165 | +0.69(+1.50%) |
Jan 10, 2007 | 46.22 | 46.64 | 45.91 | 46.09 | 2,794,753 | +0.64(+1.41%) |
Jan 09, 2007 | 45.93 | 46.10 | 45.34 | 45.45 | 2,382,532 | -0.47(-1.03%) |
Jan 08, 2007 | 45.52 | 46.12 | 45.17 | 45.92 | 2,510,789 | +0.31(+0.68%) |
Jan 05, 2007 | 45.60 | 45.94 | 45.38 | 45.61 | 2,289,040 | +0.01(+0.02%) |
Jan 04, 2007 | 45.64 | 45.86 | 45.46 | 45.60 | 2,095,305 | -0.12(-0.25%) |
Jan 03, 2007 | 45.21 | 46.08 | 45.15 | 45.71 | 2,460,386 | +0.65(+1.44%) |
Dec 29, 2006 | 45.06 | 45.37 | 44.98 | 45.06 | 792,602 | -0.12(-0.26%) |
Dec 28, 2006 | 45.36 | 45.46 | 44.88 | 45.18 | 825,904 | -0.17(-0.37%) |
Dec 27, 2006 | 45.33 | 45.46 | 45.06 | 45.35 | 917,708 | +0.06(+0.14%) |
Dec 26, 2006 | 44.93 | 45.36 | 44.75 | 45.29 | 561,065 | +0.20(+0.45%) |
Dec 22, 2006 | 45.33 | 45.50 | 45.02 | 45.08 | 1,321,829 | -0.21(-0.47%) |
Dec 21, 2006 | 45.38 | 45.57 | 45.09 | 45.30 | 1,412,171 | -0.12(-0.27%) |
Dec 20, 2006 | 44.93 | 45.45 | 44.53 | 45.42 | 1,656,646 | +0.30(+0.67%) |
Dec 19, 2006 | 45.24 | 45.27 | 44.86 | 45.12 | 1,586,442 | -0.33(-0.72%) |
Dec 18, 2006 | 45.49 | 45.54 | 44.98 | 45.45 | 1,666,771 | -0.04(-0.10%) |
Dec 15, 2006 | 45.62 | 45.67 | 44.91 | 45.49 | 2,683,035 | -0.13(-0.29%) |
Dec 14, 2006 | 45.05 | 45.73 | 44.83 | 45.62 | 3,345,131 | +0.40(+0.88%) |
Dec 13, 2006 | 45.26 | 45.49 | 44.90 | 45.22 | 2,363,744 | +0.26(+0.57%) |
Dec 12, 2006 | 44.58 | 45.27 | 44.54 | 44.97 | 2,683,935 | +0.39(+0.88%) |
Dec 11, 2006 | 43.59 | 44.75 | 43.54 | 44.58 | 2,566,929 | +1.06(+2.43%) |
Dec 08, 2006 | 43.83 | 43.92 | 43.20 | 43.52 | 1,048,327 | -0.40(-0.91%) |
Dec 07, 2006 | 44.44 | 44.98 | 43.72 | 43.92 | 1,734,500 | -0.52(-1.18%) |
Dec 06, 2006 | 43.47 | 44.44 | 43.05 | 44.44 | 3,292,591 | +0.79(+1.81%) |
Dec 05, 2006 | 43.78 | 43.83 | 43.39 | 43.65 | 1,867,031 | -0.20(-0.45%) |
Dec 04, 2006 | 44.02 | 44.03 | 43.62 | 43.85 | 1,298,090 | +0.09(+0.20%) |
Dec 01, 2006 | 43.55 | 44.02 | 43.49 | 43.76 | 2,144,358 | -0.15(-0.34%) |
Nov 30, 2006 | 43.86 | 44.08 | 43.67 | 43.91 | 2,353,281 | +0.40(+0.92%) |
Nov 29, 2006 | 43.28 | 43.65 | 43.02 | 43.51 | 1,936,785 | +0.40(+0.93%) |
Nov 28, 2006 | 42.89 | 43.33 | 42.75 | 43.11 | 3,880,208 | +0.16(+0.37%) |
Nov 27, 2006 | 42.56 | 43.01 | 42.30 | 42.95 | 2,583,355 | +0.12(+0.29%) |
Nov 24, 2006 | 43.47 | 43.87 | 42.80 | 42.82 | 833,329 | -0.32(-0.74%) |
Nov 22, 2006 | 42.82 | 43.38 | 42.60 | 43.14 | 1,439,172 | +0.48(+1.13%) |
Nov 21, 2006 | 43.64 | 43.70 | 42.11 | 42.66 | 3,448,749 | -1.02(-2.34%) |
Nov 20, 2006 | 44.00 | 44.21 | 43.38 | 43.69 | 1,237,787 | -0.36(-0.81%) |
Nov 17, 2006 | 44.66 | 44.76 | 44.03 | 44.04 | 1,776,914 | -1.04(-2.31%) |
Nov 16, 2006 | 44.53 | 45.31 | 44.49 | 45.08 | 1,711,886 | +0.64(+1.44%) |
Nov 15, 2006 | 44.54 | 44.98 | 44.09 | 44.44 | 2,512,814 | +0.04(+0.10%) |
Nov 14, 2006 | 44.53 | 45.30 | 43.92 | 44.40 | 2,565,242 | -0.04(-0.08%) |
Nov 13, 2006 | 43.79 | 44.51 | 43.75 | 44.43 | 1,672,059 | +0.52(+1.17%) |
Nov 10, 2006 | 44.53 | 44.89 | 43.86 | 43.92 | 1,915,634 | -0.50(-1.12%) |
Nov 09, 2006 | 44.82 | 45.20 | 44.34 | 44.42 | 2,265,301 | -0.40(-0.89%) |
Nov 08, 2006 | 44.84 | 45.15 | 44.34 | 44.82 | 3,200,561 | -0.31(-0.69%) |
Nov 07, 2006 | 44.34 | 45.51 | 44.26 | 45.13 | 2,863,157 | +0.96(+2.17%) |
Nov 06, 2006 | 43.21 | 44.31 | 43.10 | 44.17 | 2,153,696 | +1.04(+2.41%) |
Nov 03, 2006 | 44.19 | 44.35 | 43.12 | 43.13 | 1,917,884 | -1.00(-2.28%) |
Nov 02, 2006 | 43.55 | 44.68 | 43.32 | 44.13 | 2,774,952 | +0.59(+1.35%) |