Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 49.83 | 50.82 | 49.19 | 50.74 | 1,403,512 | +1.10(+2.21%) |
Oct 30, 2007 | 49.87 | 50.60 | 49.34 | 49.64 | 1,149,093 | -0.27(-0.53%) |
Oct 29, 2007 | 50.01 | 50.14 | 49.31 | 49.90 | 835,942 | +0.09(+0.18%) |
Oct 26, 2007 | 49.96 | 50.20 | 49.27 | 49.81 | 1,125,199 | +0.28(+0.57%) |
Oct 25, 2007 | 50.05 | 50.05 | 49.16 | 49.54 | 1,672,186 | -0.46(-0.93%) |
Oct 24, 2007 | 49.48 | 50.31 | 48.91 | 50.00 | 2,207,633 | +0.35(+0.71%) |
Oct 23, 2007 | 49.67 | 49.87 | 49.31 | 49.65 | 1,770,749 | +0.11(+0.22%) |
Oct 22, 2007 | 48.65 | 49.95 | 48.42 | 49.54 | 2,181,566 | +0.63(+1.30%) |
Oct 19, 2007 | 49.72 | 50.09 | 48.78 | 48.90 | 1,963,532 | -1.05(-2.09%) |
Oct 18, 2007 | 50.20 | 50.55 | 49.83 | 49.95 | 1,940,316 | -0.74(-1.45%) |
Oct 17, 2007 | 51.47 | 51.67 | 50.46 | 50.68 | 1,371,879 | -0.50(-0.98%) |
Oct 16, 2007 | 51.72 | 52.22 | 50.54 | 51.19 | 1,637,430 | -0.60(-1.17%) |
Oct 15, 2007 | 52.96 | 53.31 | 51.46 | 51.79 | 1,767,084 | -1.01(-1.91%) |
Oct 12, 2007 | 53.08 | 53.08 | 52.31 | 52.80 | 829,310 | -0.22(-0.42%) |
Oct 11, 2007 | 54.37 | 54.40 | 52.64 | 53.02 | 805,885 | -0.95(-1.76%) |
Oct 10, 2007 | 53.45 | 54.04 | 53.14 | 53.97 | 1,221,183 | +0.52(+0.98%) |
Oct 09, 2007 | 53.18 | 53.47 | 52.68 | 53.45 | 889,177 | +0.55(+1.04%) |
Oct 08, 2007 | 53.17 | 53.45 | 52.50 | 52.89 | 1,142,576 | -0.67(-1.25%) |
Oct 05, 2007 | 52.22 | 53.77 | 51.97 | 53.56 | 1,186,699 | +1.67(+3.22%) |
Oct 04, 2007 | 51.88 | 52.01 | 51.16 | 51.89 | 715,875 | +0.04(+0.09%) |
Oct 03, 2007 | 52.58 | 52.58 | 51.63 | 51.85 | 1,020,429 | -0.70(-1.33%) |
Oct 02, 2007 | 52.43 | 52.58 | 51.88 | 52.55 | 1,028,536 | +0.25(+0.48%) |
Oct 01, 2007 | 51.05 | 52.30 | 51.05 | 52.30 | 1,216,024 | +1.10(+2.14%) |
Sep 28, 2007 | 51.85 | 51.91 | 51.07 | 51.20 | 1,319,887 | -0.58(-1.12%) |
Sep 27, 2007 | 51.34 | 52.16 | 51.34 | 51.78 | 1,233,266 | +0.43(+0.85%) |
Sep 26, 2007 | 50.75 | 51.56 | 50.64 | 51.35 | 2,320,011 | +1.07(+2.12%) |
Sep 25, 2007 | 49.90 | 50.57 | 49.47 | 50.28 | 2,540,658 | +0.15(+0.31%) |
Sep 24, 2007 | 50.16 | 51.17 | 49.64 | 50.12 | 2,389,011 | -1.42(-2.76%) |
Sep 21, 2007 | 51.79 | 52.19 | 50.69 | 51.55 | 3,381,978 | -0.19(-0.37%) |
Sep 20, 2007 | 52.65 | 52.81 | 51.66 | 51.74 | 1,669,199 | -1.07(-2.02%) |
Sep 19, 2007 | 53.00 | 53.51 | 52.54 | 52.81 | 1,555,161 | +0.28(+0.53%) |
Sep 18, 2007 | 50.49 | 52.53 | 50.41 | 52.53 | 1,825,054 | +2.35(+4.68%) |
Sep 17, 2007 | 50.31 | 50.89 | 50.09 | 50.18 | 1,227,564 | -0.27(-0.53%) |
Sep 14, 2007 | 50.16 | 50.63 | 49.98 | 50.44 | 1,236,795 | -0.08(-0.16%) |
Sep 13, 2007 | 51.12 | 51.33 | 50.38 | 50.52 | 1,095,874 | -0.19(-0.38%) |
Sep 12, 2007 | 51.05 | 51.38 | 50.46 | 50.71 | 1,515,244 | -0.33(-0.65%) |
Sep 11, 2007 | 50.01 | 51.38 | 49.73 | 51.05 | 1,699,338 | +1.09(+2.18%) |
Sep 10, 2007 | 50.86 | 51.05 | 49.16 | 49.95 | 1,362,376 | -0.74(-1.47%) |
Sep 07, 2007 | 51.87 | 51.88 | 50.48 | 50.70 | 1,265,849 | -1.92(-3.64%) |
Sep 06, 2007 | 52.22 | 52.80 | 51.51 | 52.61 | 1,463,247 | +0.40(+0.76%) |
Sep 05, 2007 | 52.15 | 52.30 | 51.49 | 52.22 | 2,072,006 | -0.18(-0.35%) |
Sep 04, 2007 | 51.78 | 52.94 | 51.53 | 52.40 | 1,308,342 | +0.50(+0.97%) |
Aug 31, 2007 | 51.54 | 52.22 | 51.30 | 51.90 | 1,437,045 | +1.05(+2.07%) |
Aug 30, 2007 | 50.68 | 51.38 | 50.53 | 50.85 | 995,138 | -0.45(-0.88%) |
Aug 29, 2007 | 49.98 | 51.30 | 49.83 | 51.30 | 964,863 | +1.68(+3.38%) |
Aug 28, 2007 | 51.40 | 51.56 | 49.54 | 49.62 | 1,257,296 | -2.02(-3.91%) |
Aug 27, 2007 | 51.52 | 51.98 | 51.45 | 51.63 | 1,025,400 | +0.09(+0.17%) |
Aug 24, 2007 | 50.43 | 51.56 | 50.43 | 51.55 | 1,189,414 | +1.05(+2.09%) |
Aug 23, 2007 | 51.34 | 51.56 | 49.95 | 50.49 | 1,156,696 | -0.60(-1.17%) |
Aug 22, 2007 | 50.57 | 51.37 | 50.46 | 51.09 | 1,173,123 | +0.94(+1.88%) |
Aug 21, 2007 | 50.60 | 50.68 | 50.00 | 50.15 | 1,499,360 | -0.45(-0.89%) |
Aug 20, 2007 | 49.61 | 51.01 | 49.61 | 50.60 | 2,770,097 | +0.32(+0.64%) |
Aug 17, 2007 | 49.72 | 50.75 | 49.54 | 50.27 | 3,029,674 | +1.33(+2.72%) |
Aug 16, 2007 | 49.18 | 49.37 | 47.35 | 48.94 | 3,785,934 | -0.24(-0.49%) |
Aug 15, 2007 | 50.63 | 51.17 | 49.03 | 49.18 | 2,780,686 | -1.53(-3.02%) |
Aug 14, 2007 | 51.49 | 51.77 | 50.47 | 50.71 | 2,343,531 | -0.35(-0.68%) |
Aug 13, 2007 | 48.89 | 51.55 | 49.21 | 51.06 | 2,952,697 | +2.17(+4.44%) |
Aug 10, 2007 | 48.69 | 49.48 | 48.14 | 48.89 | 2,381,952 | -0.38(-0.76%) |
Aug 09, 2007 | 50.23 | 50.82 | 48.07 | 49.26 | 3,376,412 | -2.27(-4.40%) |
Aug 08, 2007 | 52.30 | 52.67 | 50.94 | 51.53 | 2,452,692 | -0.52(-1.00%) |
Aug 07, 2007 | 52.28 | 53.25 | 51.69 | 52.05 | 3,483,528 | -0.46(-0.88%) |
Aug 06, 2007 | 51.97 | 52.58 | 51.42 | 52.52 | 1,618,460 | +0.67(+1.29%) |
Aug 03, 2007 | 52.48 | 52.83 | 51.78 | 51.85 | 1,872,707 | -0.99(-1.87%) |
Aug 02, 2007 | 52.03 | 52.94 | 51.86 | 52.83 | 2,608,064 | +0.82(+1.57%) |
Aug 01, 2007 | 51.63 | 52.15 | 51.07 | 52.02 | 2,193,876 | +0.46(+0.90%) |
Jul 31, 2007 | 53.03 | 53.31 | 51.46 | 51.55 | 2,034,397 | -1.33(-2.51%) |
Jul 30, 2007 | 52.30 | 53.03 | 51.67 | 52.88 | 1,803,196 | +1.25(+2.43%) |
Jul 27, 2007 | 52.20 | 52.80 | 51.63 | 51.63 | 2,084,660 | -0.48(-0.92%) |
Jul 26, 2007 | 52.48 | 53.21 | 51.10 | 52.11 | 3,797,339 | -0.69(-1.30%) |
Jul 25, 2007 | 53.07 | 55.13 | 52.05 | 52.79 | 5,690,183 | +0.73(+1.40%) |
Jul 24, 2007 | 53.74 | 53.74 | 51.27 | 52.06 | 4,023,379 | -1.46(-2.73%) |
Jul 23, 2007 | 54.43 | 54.91 | 53.39 | 53.52 | 3,262,100 | -0.42(-0.78%) |
Jul 20, 2007 | 55.36 | 55.56 | 53.89 | 53.94 | 2,100,516 | -1.69(-3.03%) |
Jul 19, 2007 | 54.88 | 55.69 | 54.88 | 55.63 | 1,123,162 | +0.87(+1.59%) |
Jul 18, 2007 | 54.74 | 55.16 | 54.51 | 54.76 | 1,812,292 | -0.13(-0.23%) |
Jul 17, 2007 | 54.46 | 55.07 | 54.44 | 54.88 | 1,295,309 | +0.21(+0.38%) |
Jul 16, 2007 | 54.40 | 55.05 | 54.31 | 54.68 | 1,145,292 | +0.46(+0.84%) |
Jul 13, 2007 | 53.69 | 54.42 | 53.67 | 54.22 | 1,206,751 | +0.35(+0.64%) |
Jul 12, 2007 | 53.70 | 53.95 | 53.03 | 53.87 | 1,721,196 | +0.85(+1.60%) |
Jul 11, 2007 | 52.78 | 53.29 | 52.57 | 53.03 | 2,469,926 | +0.40(+0.76%) |
Jul 10, 2007 | 53.01 | 53.22 | 52.48 | 52.63 | 3,478,641 | -0.59(-1.11%) |
Jul 09, 2007 | 53.18 | 54.04 | 52.96 | 53.22 | 2,152,106 | +0.14(+0.26%) |
Jul 06, 2007 | 51.79 | 53.18 | 51.57 | 53.08 | 2,009,555 | +1.34(+2.59%) |
Jul 05, 2007 | 52.08 | 52.52 | 51.55 | 51.74 | 1,520,675 | -0.34(-0.65%) |
Jul 03, 2007 | 50.77 | 53.23 | 50.77 | 52.08 | 1,057,858 | +0.64(+1.25%) |
Jul 02, 2007 | 51.49 | 51.93 | 51.02 | 51.44 | 1,320,154 | +0.29(+0.56%) |
Jun 29, 2007 | 51.14 | 51.39 | 50.84 | 51.15 | 1,630,099 | -0.02(-0.04%) |
Jun 28, 2007 | 50.84 | 51.41 | 50.57 | 51.17 | 1,552,986 | +0.21(+0.40%) |
Jun 27, 2007 | 50.69 | 50.97 | 50.02 | 50.96 | 1,776,180 | +0.28(+0.55%) |
Jun 26, 2007 | 50.43 | 51.47 | 50.43 | 50.68 | 1,432,158 | +0.43(+0.86%) |
Jun 25, 2007 | 50.38 | 51.27 | 50.17 | 50.25 | 1,627,927 | -0.21(-0.41%) |
Jun 22, 2007 | 50.75 | 51.12 | 50.17 | 50.46 | 2,397,021 | -0.76(-1.48%) |
Jun 21, 2007 | 50.44 | 51.35 | 50.35 | 51.21 | 1,323,819 | +0.77(+1.53%) |
Jun 20, 2007 | 50.99 | 51.24 | 50.42 | 50.44 | 1,718,888 | -0.55(-1.08%) |
Jun 19, 2007 | 51.49 | 51.52 | 50.95 | 50.99 | 1,547,420 | -0.57(-1.11%) |
Jun 18, 2007 | 51.74 | 52.08 | 51.27 | 51.57 | 1,092,480 | +0.13(+0.26%) |
Jun 15, 2007 | 50.81 | 51.66 | 50.71 | 51.44 | 2,246,053 | +0.93(+1.84%) |
Jun 14, 2007 | 49.91 | 50.75 | 49.79 | 50.51 | 1,478,588 | +0.43(+0.85%) |
Jun 13, 2007 | 49.31 | 50.16 | 49.14 | 50.08 | 1,604,169 | +1.10(+2.24%) |
Jun 12, 2007 | 48.95 | 49.73 | 48.72 | 48.98 | 1,570,907 | -0.18(-0.36%) |
Jun 11, 2007 | 48.95 | 49.48 | 48.63 | 49.16 | 1,045,642 | +0.07(+0.15%) |
Jun 08, 2007 | 48.64 | 49.09 | 48.25 | 49.09 | 1,691,422 | +0.45(+0.92%) |
Jun 07, 2007 | 49.48 | 49.72 | 48.64 | 48.64 | 1,774,151 | -1.24(-2.50%) |
Jun 06, 2007 | 50.27 | 50.49 | 49.88 | 49.88 | 1,563,711 | -0.69(-1.37%) |
Jun 05, 2007 | 50.37 | 50.75 | 50.18 | 50.57 | 1,054,466 | +0.06(+0.12%) |
Jun 04, 2007 | 50.12 | 50.65 | 50.00 | 50.51 | 1,079,175 | +0.21(+0.41%) |
Jun 01, 2007 | 50.13 | 50.72 | 50.10 | 50.31 | 939,204 | +0.18(+0.37%) |
May 31, 2007 | 50.15 | 50.51 | 49.90 | 50.12 | 2,308,373 | +0.18(+0.35%) |
May 30, 2007 | 48.87 | 50.01 | 48.80 | 49.95 | 1,420,619 | +0.82(+1.68%) |
May 29, 2007 | 48.94 | 49.28 | 48.74 | 49.12 | 1,023,648 | +0.33(+0.68%) |
May 25, 2007 | 48.54 | 49.15 | 48.25 | 48.79 | 1,244,738 | +0.18(+0.36%) |
May 24, 2007 | 48.67 | 49.27 | 48.40 | 48.61 | 3,033,787 | -0.04(-0.08%) |
May 23, 2007 | 47.27 | 49.07 | 47.05 | 48.65 | 4,596,916 | +1.27(+2.67%) |
May 22, 2007 | 47.40 | 47.68 | 47.27 | 47.38 | 1,323,683 | +0.03(+0.06%) |
May 21, 2007 | 47.07 | 47.36 | 46.92 | 47.35 | 1,156,560 | +0.32(+0.69%) |
May 18, 2007 | 47.02 | 47.12 | 46.61 | 47.03 | 1,281,848 | +0.04(+0.09%) |
May 17, 2007 | 46.86 | 47.21 | 46.74 | 46.99 | 1,122,076 | -0.06(-0.13%) |
May 16, 2007 | 46.73 | 47.07 | 46.54 | 47.05 | 1,036,542 | +0.27(+0.58%) |
May 15, 2007 | 47.25 | 47.34 | 46.63 | 46.77 | 1,193,759 | +0.03(+0.06%) |
May 14, 2007 | 47.44 | 47.45 | 46.65 | 46.74 | 1,991,227 | -0.69(-1.46%) |
May 11, 2007 | 46.70 | 47.44 | 46.64 | 47.44 | 1,138,911 | +0.85(+1.83%) |
May 10, 2007 | 46.93 | 47.26 | 46.58 | 46.58 | 1,626,434 | -0.73(-1.54%) |
May 09, 2007 | 46.88 | 47.46 | 46.77 | 47.31 | 1,147,905 | +0.57(+1.21%) |
May 08, 2007 | 46.40 | 46.81 | 46.22 | 46.74 | 1,727,169 | +0.32(+0.70%) |
May 07, 2007 | 46.48 | 47.03 | 46.36 | 46.42 | 2,491,010 | +0.03(+0.06%) |
May 04, 2007 | 46.37 | 46.68 | 45.88 | 46.39 | 3,522,383 | +1.05(+2.32%) |
May 03, 2007 | 45.42 | 45.73 | 45.15 | 45.34 | 4,826,626 | -0.01(-0.02%) |
May 02, 2007 | 44.89 | 45.83 | 44.67 | 45.34 | 2,117,215 | +0.59(+1.32%) |
May 01, 2007 | 43.86 | 45.00 | 43.78 | 44.75 | 2,264,824 | +0.90(+2.05%) |
Apr 30, 2007 | 44.28 | 44.77 | 43.83 | 43.86 | 1,927,503 | -0.51(-1.15%) |
Apr 27, 2007 | 43.53 | 44.53 | 43.16 | 44.36 | 2,606,396 | +0.82(+1.88%) |
Apr 26, 2007 | 43.83 | 44.74 | 43.10 | 43.55 | 5,454,075 | -0.60(-1.35%) |
Apr 25, 2007 | 43.68 | 44.17 | 43.09 | 44.14 | 2,648,243 | +0.60(+1.39%) |
Apr 24, 2007 | 44.08 | 44.39 | 43.33 | 43.54 | 2,243,202 | -0.60(-1.35%) |
Apr 23, 2007 | 43.37 | 44.49 | 43.36 | 44.14 | 1,633,765 | +0.99(+2.30%) |
Apr 20, 2007 | 43.11 | 43.54 | 43.03 | 43.14 | 2,976,184 | +0.18(+0.41%) |
Apr 19, 2007 | 44.49 | 44.49 | 42.93 | 42.96 | 2,527,543 | -0.97(-2.21%) |
Apr 18, 2007 | 43.57 | 44.14 | 43.47 | 43.94 | 1,255,064 | +0.09(+0.20%) |
Apr 17, 2007 | 43.13 | 43.97 | 42.96 | 43.85 | 2,193,921 | +0.68(+1.59%) |
Apr 16, 2007 | 42.68 | 43.30 | 42.67 | 43.16 | 1,752,872 | +0.67(+1.58%) |
Apr 13, 2007 | 43.61 | 43.61 | 42.21 | 42.49 | 2,677,793 | -0.45(-1.05%) |
Apr 12, 2007 | 42.60 | 43.05 | 42.35 | 42.94 | 1,893,537 | +0.43(+1.01%) |
Apr 11, 2007 | 42.73 | 43.02 | 42.33 | 42.52 | 2,307,825 | -0.27(-0.64%) |
Apr 10, 2007 | 42.94 | 43.33 | 42.68 | 42.79 | 2,307,690 | -0.05(-0.12%) |
Apr 09, 2007 | 42.81 | 43.17 | 42.65 | 42.84 | 2,223,924 | +0.07(+0.16%) |
Apr 05, 2007 | 44.38 | 44.39 | 42.41 | 42.77 | 11,146,097 | -2.55(-5.62%) |
Apr 04, 2007 | 45.17 | 45.63 | 45.13 | 45.32 | 847,135 | +0.07(+0.16%) |
Apr 03, 2007 | 45.08 | 45.57 | 45.03 | 45.25 | 1,000,433 | +0.35(+0.79%) |
Apr 02, 2007 | 44.19 | 44.95 | 44.07 | 44.89 | 1,769,256 | +0.80(+1.80%) |
Mar 30, 2007 | 44.34 | 44.69 | 43.91 | 44.10 | 1,387,974 | -0.15(-0.33%) |
Mar 29, 2007 | 44.71 | 44.88 | 43.97 | 44.25 | 1,431,134 | -0.25(-0.56%) |
Mar 28, 2007 | 44.70 | 44.78 | 44.22 | 44.50 | 850,008 | -0.28(-0.63%) |
Mar 27, 2007 | 44.82 | 45.03 | 44.71 | 44.78 | 1,353,008 | -0.32(-0.72%) |
Mar 26, 2007 | 45.32 | 45.40 | 44.50 | 45.10 | 1,057,725 | -0.22(-0.49%) |
Mar 23, 2007 | 44.64 | 45.62 | 44.64 | 45.32 | 1,226,477 | +0.01(+0.03%) |
Mar 22, 2007 | 45.78 | 45.81 | 45.12 | 45.31 | 1,311,057 | -0.47(-1.03%) |
Mar 21, 2007 | 45.23 | 45.90 | 44.98 | 45.78 | 874,197 | +0.63(+1.39%) |
Mar 20, 2007 | 44.94 | 45.24 | 44.79 | 45.15 | 901,197 | +0.22(+0.49%) |
Mar 19, 2007 | 44.65 | 45.03 | 44.65 | 44.93 | 1,379,482 | +0.71(+1.60%) |
Mar 16, 2007 | 44.25 | 44.50 | 43.98 | 44.22 | 2,197,315 | +0.00(+0.00%) |
Mar 15, 2007 | 44.55 | 44.78 | 44.14 | 44.22 | 1,455,780 | -0.32(-0.71%) |
Mar 14, 2007 | 44.16 | 44.71 | 43.79 | 44.54 | 1,920,359 | +0.43(+0.97%) |
Mar 13, 2007 | 45.11 | 45.08 | 44.06 | 44.11 | 2,189,848 | -0.99(-2.20%) |
Mar 12, 2007 | 45.15 | 45.51 | 44.94 | 45.11 | 1,013,738 | -0.11(-0.24%) |
Mar 09, 2007 | 45.23 | 45.32 | 44.94 | 45.22 | 1,779,302 | +0.29(+0.64%) |
Mar 08, 2007 | 44.86 | 45.38 | 44.79 | 44.93 | 1,922,532 | +0.40(+0.89%) |
Mar 07, 2007 | 45.22 | 45.65 | 44.49 | 44.53 | 3,994,266 | -0.85(-1.88%) |
Mar 06, 2007 | 45.12 | 45.52 | 44.99 | 45.39 | 1,331,558 | +0.62(+1.38%) |
Mar 05, 2007 | 44.78 | 45.31 | 44.43 | 44.77 | 1,593,443 | -0.01(-0.02%) |
Mar 02, 2007 | 45.65 | 45.78 | 44.77 | 44.78 | 1,686,984 | -0.94(-2.06%) |
Mar 01, 2007 | 45.73 | 46.00 | 44.57 | 45.72 | 2,071,980 | +0.01(+0.03%) |
Feb 28, 2007 | 45.53 | 46.44 | 45.30 | 45.70 | 2,328,190 | +0.43(+0.96%) |
Feb 27, 2007 | 46.40 | 46.57 | 45.06 | 45.27 | 1,808,355 | -1.50(-3.21%) |
Feb 26, 2007 | 47.35 | 47.39 | 46.62 | 46.77 | 1,574,085 | -0.60(-1.26%) |
Feb 23, 2007 | 47.52 | 47.66 | 47.17 | 47.37 | 1,231,229 | -0.34(-0.71%) |
Feb 22, 2007 | 47.58 | 47.94 | 47.45 | 47.71 | 1,506,420 | +0.26(+0.54%) |
Feb 21, 2007 | 47.61 | 47.70 | 47.37 | 47.45 | 1,528,820 | -0.21(-0.45%) |
Feb 20, 2007 | 47.62 | 47.80 | 47.33 | 47.66 | 958,754 | +0.04(+0.09%) |
Feb 16, 2007 | 47.69 | 48.05 | 47.38 | 47.62 | 1,427,542 | -0.35(-0.72%) |
Feb 15, 2007 | 47.79 | 48.07 | 47.51 | 47.97 | 1,558,009 | -0.03(-0.06%) |
Feb 14, 2007 | 47.52 | 48.11 | 47.49 | 48.00 | 1,299,074 | +0.40(+0.84%) |
Feb 13, 2007 | 47.13 | 47.85 | 47.05 | 47.60 | 1,824,792 | +0.73(+1.56%) |
Feb 12, 2007 | 46.88 | 47.10 | 46.52 | 46.87 | 2,410,208 | +0.42(+0.90%) |
Feb 09, 2007 | 46.55 | 46.87 | 46.37 | 46.45 | 2,096,579 | -0.25(-0.54%) |
Feb 08, 2007 | 46.53 | 46.88 | 46.26 | 46.70 | 1,604,169 | +0.17(+0.36%) |
Feb 07, 2007 | 46.26 | 46.67 | 46.15 | 46.53 | 1,519,046 | +0.55(+1.20%) |
Feb 06, 2007 | 45.59 | 46.14 | 45.45 | 45.98 | 1,758,938 | +0.33(+0.73%) |
Feb 05, 2007 | 45.66 | 45.91 | 45.47 | 45.65 | 1,600,503 | -0.10(-0.21%) |
Feb 02, 2007 | 45.82 | 46.10 | 45.56 | 45.74 | 1,243,991 | -0.07(-0.16%) |
Feb 01, 2007 | 45.09 | 45.93 | 44.94 | 45.82 | 2,189,848 | +0.73(+1.62%) |
Jan 31, 2007 | 44.27 | 45.27 | 44.19 | 45.09 | 2,218,358 | +0.66(+1.48%) |
Jan 30, 2007 | 43.57 | 44.72 | 43.32 | 44.43 | 3,481,492 | +0.79(+1.81%) |
Jan 29, 2007 | 43.15 | 43.72 | 43.11 | 43.64 | 2,107,712 | +0.68(+1.58%) |
Jan 26, 2007 | 43.03 | 43.19 | 41.79 | 42.96 | 3,870,587 | +0.22(+0.52%) |
Jan 25, 2007 | 44.56 | 44.74 | 42.44 | 42.74 | 6,163,479 | -1.82(-4.08%) |
Jan 24, 2007 | 44.92 | 45.69 | 42.38 | 44.56 | 5,908,653 | -1.84(-3.97%) |
Jan 23, 2007 | 45.31 | 46.41 | 45.31 | 46.40 | 1,477,095 | +1.10(+2.44%) |
Jan 22, 2007 | 45.96 | 46.07 | 45.20 | 45.30 | 1,120,854 | -0.71(-1.54%) |
Jan 19, 2007 | 45.63 | 46.08 | 45.35 | 46.01 | 1,064,106 | +0.47(+1.04%) |
Jan 18, 2007 | 45.61 | 45.94 | 45.54 | 45.54 | 1,437,995 | -0.08(-0.18%) |
Jan 17, 2007 | 45.00 | 45.74 | 44.79 | 45.62 | 968,665 | +0.62(+1.37%) |
Jan 16, 2007 | 44.92 | 45.28 | 44.68 | 45.00 | 1,104,156 | -0.07(-0.15%) |
Jan 12, 2007 | 44.64 | 45.40 | 44.63 | 45.06 | 1,530,042 | +0.34(+0.76%) |
Jan 11, 2007 | 44.23 | 44.89 | 44.21 | 44.73 | 1,301,283 | +0.53(+1.20%) |
Jan 10, 2007 | 43.82 | 44.33 | 43.79 | 44.19 | 1,671,778 | +0.04(+0.10%) |
Jan 09, 2007 | 44.19 | 44.33 | 43.97 | 44.15 | 1,115,424 | -0.04(-0.08%) |
Jan 08, 2007 | 43.96 | 44.51 | 43.80 | 44.19 | 1,285,398 | +0.14(+0.32%) |
Jan 05, 2007 | 44.27 | 44.31 | 43.69 | 44.05 | 1,962,989 | -0.26(-0.58%) |
Jan 04, 2007 | 44.88 | 44.90 | 44.05 | 44.31 | 2,180,073 | -0.57(-1.28%) |
Jan 03, 2007 | 45.01 | 45.38 | 44.59 | 44.88 | 1,686,441 | -0.11(-0.25%) |
Dec 29, 2006 | 45.56 | 45.73 | 44.93 | 44.99 | 1,417,903 | -0.66(-1.45%) |
Dec 28, 2006 | 46.24 | 46.40 | 45.39 | 45.65 | 1,229,193 | -0.38(-0.83%) |
Dec 27, 2006 | 45.22 | 46.04 | 45.22 | 46.04 | 1,089,222 | +0.82(+1.82%) |
Dec 26, 2006 | 44.86 | 45.31 | 44.81 | 45.21 | 613,374 | +0.43(+0.97%) |
Dec 22, 2006 | 44.86 | 45.21 | 44.65 | 44.78 | 1,083,655 | -0.23(-0.51%) |
Dec 21, 2006 | 45.42 | 45.68 | 44.80 | 45.01 | 1,082,162 | -0.34(-0.75%) |
Dec 20, 2006 | 45.00 | 46.10 | 44.92 | 45.34 | 1,069,536 | +0.22(+0.49%) |
Dec 19, 2006 | 44.71 | 45.31 | 44.45 | 45.12 | 1,309,971 | -0.06(-0.13%) |
Dec 18, 2006 | 45.60 | 45.93 | 45.00 | 45.18 | 1,790,570 | -0.49(-1.08%) |
Dec 15, 2006 | 46.32 | 46.39 | 45.56 | 45.68 | 2,132,013 | -0.64(-1.38%) |
Dec 14, 2006 | 45.41 | 46.36 | 45.27 | 46.32 | 1,068,993 | +0.91(+2.00%) |
Dec 13, 2006 | 45.96 | 46.28 | 45.25 | 45.41 | 1,804,418 | -0.27(-0.60%) |
Dec 12, 2006 | 45.52 | 45.90 | 45.18 | 45.68 | 1,275,895 | -0.10(-0.23%) |
Dec 11, 2006 | 46.11 | 46.31 | 45.68 | 45.79 | 1,254,037 | -0.48(-1.03%) |
Dec 08, 2006 | 46.29 | 46.46 | 46.15 | 46.26 | 1,003,827 | -0.02(-0.05%) |
Dec 07, 2006 | 46.55 | 47.14 | 46.16 | 46.29 | 1,832,657 | -0.55(-1.18%) |
Dec 06, 2006 | 46.04 | 46.96 | 45.99 | 46.84 | 2,466,803 | +0.69(+1.48%) |
Dec 05, 2006 | 46.55 | 46.61 | 45.39 | 46.15 | 4,092,151 | -1.59(-3.33%) |
Dec 04, 2006 | 47.49 | 47.91 | 47.30 | 47.75 | 1,303,998 | +0.55(+1.17%) |
Dec 01, 2006 | 47.55 | 48.39 | 46.85 | 47.19 | 2,161,473 | -0.74(-1.55%) |
Nov 30, 2006 | 47.02 | 48.19 | 46.72 | 47.94 | 1,684,947 | +0.87(+1.85%) |
Nov 29, 2006 | 46.51 | 47.21 | 46.51 | 47.07 | 1,110,401 | +0.63(+1.36%) |
Nov 28, 2006 | 46.68 | 46.77 | 46.06 | 46.43 | 1,642,046 | -0.49(-1.04%) |
Nov 27, 2006 | 48.16 | 48.26 | 46.54 | 46.92 | 1,985,797 | -1.23(-2.55%) |
Nov 24, 2006 | 47.57 | 48.63 | 47.51 | 48.15 | 684,921 | +0.73(+1.54%) |
Nov 22, 2006 | 47.51 | 47.83 | 47.16 | 47.42 | 1,035,867 | +0.00(+0.00%) |
Nov 21, 2006 | 46.92 | 47.52 | 46.59 | 47.42 | 1,204,891 | +0.66(+1.42%) |
Nov 20, 2006 | 46.77 | 47.27 | 46.71 | 46.76 | 992,695 | -0.15(-0.31%) |
Nov 17, 2006 | 47.69 | 47.70 | 46.66 | 46.91 | 1,957,694 | -0.93(-1.94%) |
Nov 16, 2006 | 47.87 | 48.08 | 47.49 | 47.83 | 1,435,552 | +0.23(+0.48%) |
Nov 15, 2006 | 46.91 | 47.87 | 46.65 | 47.61 | 1,598,331 | +0.51(+1.08%) |
Nov 14, 2006 | 47.07 | 47.25 | 46.39 | 47.10 | 1,237,338 | +0.03(+0.06%) |
Nov 13, 2006 | 46.31 | 47.10 | 46.18 | 47.07 | 1,209,914 | +0.76(+1.64%) |
Nov 10, 2006 | 46.09 | 46.40 | 45.96 | 46.31 | 1,045,778 | +0.04(+0.08%) |
Nov 09, 2006 | 47.10 | 47.21 | 46.19 | 46.27 | 1,568,192 | -1.01(-2.13%) |
Nov 08, 2006 | 46.08 | 47.38 | 46.05 | 47.28 | 2,033,857 | +0.73(+1.57%) |
Nov 07, 2006 | 45.67 | 47.30 | 45.67 | 46.55 | 3,061,171 | +1.40(+3.10%) |
Nov 06, 2006 | 44.75 | 45.34 | 44.49 | 45.15 | 1,993,671 | +0.43(+0.97%) |
Nov 03, 2006 | 44.67 | 45.12 | 44.41 | 44.72 | 2,101,466 | +0.45(+1.01%) |
Nov 02, 2006 | 45.16 | 45.23 | 44.18 | 44.27 | 3,661,241 | -0.91(-2.01%) |