Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 56.03 | 56.64 | 55.48 | 56.55 | 3,618,341 | +0.75(+1.35%) |
Oct 30, 2007 | 55.99 | 56.69 | 55.79 | 55.79 | 2,366,614 | -0.50(-0.88%) |
Oct 29, 2007 | 57.35 | 57.35 | 55.79 | 56.29 | 3,806,493 | -1.00(-1.75%) |
Oct 26, 2007 | 56.71 | 57.49 | 55.49 | 57.29 | 3,529,738 | +1.39(+2.49%) |
Oct 25, 2007 | 56.01 | 56.71 | 54.82 | 55.90 | 5,302,989 | +0.12(+0.21%) |
Oct 24, 2007 | 56.45 | 56.83 | 54.15 | 55.78 | 6,899,131 | -1.06(-1.86%) |
Oct 23, 2007 | 57.27 | 57.27 | 56.08 | 56.84 | 2,347,799 | +0.11(+0.20%) |
Oct 22, 2007 | 55.42 | 57.22 | 55.42 | 56.73 | 3,301,560 | +0.67(+1.20%) |
Oct 19, 2007 | 57.22 | 57.32 | 55.48 | 56.05 | 5,758,317 | -1.44(-2.51%) |
Oct 18, 2007 | 57.08 | 57.89 | 56.89 | 57.50 | 3,044,647 | +0.18(+0.31%) |
Oct 17, 2007 | 58.05 | 58.36 | 56.42 | 57.32 | 3,295,403 | -0.24(-0.42%) |
Oct 16, 2007 | 57.71 | 57.88 | 57.33 | 57.56 | 3,588,920 | -0.14(-0.24%) |
Oct 15, 2007 | 59.05 | 59.11 | 57.12 | 57.70 | 4,865,449 | -1.40(-2.36%) |
Oct 12, 2007 | 58.91 | 59.18 | 58.64 | 59.10 | 3,509,176 | +0.18(+0.31%) |
Oct 11, 2007 | 58.61 | 59.31 | 58.21 | 58.92 | 6,658,491 | +0.46(+0.79%) |
Oct 10, 2007 | 58.21 | 58.55 | 57.83 | 58.46 | 3,595,420 | +0.24(+0.41%) |
Oct 09, 2007 | 57.87 | 58.22 | 57.28 | 58.22 | 2,924,058 | +0.63(+1.09%) |
Oct 08, 2007 | 58.32 | 58.32 | 57.41 | 57.59 | 2,155,713 | -0.64(-1.09%) |
Oct 05, 2007 | 57.90 | 58.46 | 57.41 | 58.23 | 2,557,161 | +0.76(+1.32%) |
Oct 04, 2007 | 57.66 | 57.88 | 57.15 | 57.47 | 1,828,156 | +0.05(+0.09%) |
Oct 03, 2007 | 57.64 | 57.88 | 57.19 | 57.42 | 2,738,472 | -0.51(-0.88%) |
Oct 02, 2007 | 58.46 | 58.46 | 57.59 | 57.93 | 3,448,566 | -0.61(-1.05%) |
Oct 01, 2007 | 56.96 | 58.87 | 56.91 | 58.54 | 6,030,625 | +1.49(+2.61%) |
Sep 28, 2007 | 56.65 | 57.25 | 56.54 | 57.05 | 3,960,607 | +0.46(+0.81%) |
Sep 27, 2007 | 55.20 | 56.90 | 55.04 | 56.59 | 6,686,935 | +1.44(+2.62%) |
Sep 26, 2007 | 53.84 | 55.45 | 53.78 | 55.15 | 3,995,158 | +1.36(+2.52%) |
Sep 25, 2007 | 53.57 | 53.93 | 53.27 | 53.79 | 3,955,818 | -0.13(-0.24%) |
Sep 24, 2007 | 55.15 | 55.51 | 53.75 | 53.92 | 4,769,149 | -1.58(-2.84%) |
Sep 21, 2007 | 55.17 | 55.63 | 54.44 | 55.50 | 4,505,736 | +0.78(+1.42%) |
Sep 20, 2007 | 55.41 | 55.77 | 54.65 | 54.72 | 2,749,952 | -0.80(-1.44%) |
Sep 19, 2007 | 55.91 | 56.38 | 55.17 | 55.52 | 3,651,182 | -0.13(-0.24%) |
Sep 18, 2007 | 53.22 | 55.66 | 53.02 | 55.66 | 5,545,466 | +2.60(+4.89%) |
Sep 17, 2007 | 53.41 | 53.54 | 52.75 | 53.06 | 3,477,568 | -0.57(-1.07%) |
Sep 14, 2007 | 53.00 | 53.79 | 52.71 | 53.63 | 3,625,867 | +0.39(+0.74%) |
Sep 13, 2007 | 52.04 | 53.45 | 52.04 | 53.24 | 4,543,708 | +1.72(+3.34%) |
Sep 12, 2007 | 50.99 | 51.72 | 50.76 | 51.52 | 3,446,780 | +0.33(+0.65%) |
Sep 11, 2007 | 50.41 | 51.37 | 50.28 | 51.19 | 3,863,281 | +0.76(+1.51%) |
Sep 10, 2007 | 50.66 | 51.07 | 49.84 | 50.43 | 2,738,301 | -0.10(-0.20%) |
Sep 07, 2007 | 50.61 | 51.19 | 50.07 | 50.53 | 4,984,669 | -0.60(-1.18%) |
Sep 06, 2007 | 51.54 | 51.99 | 50.92 | 51.13 | 2,862,823 | -0.52(-1.01%) |
Sep 05, 2007 | 51.92 | 52.23 | 50.88 | 51.65 | 4,028,513 | -0.98(-1.87%) |
Sep 04, 2007 | 52.47 | 52.97 | 51.98 | 52.63 | 2,695,881 | +0.15(+0.28%) |
Aug 31, 2007 | 52.53 | 52.80 | 51.59 | 52.49 | 3,565,316 | +0.75(+1.46%) |
Aug 30, 2007 | 51.80 | 52.24 | 51.50 | 51.73 | 3,769,718 | -0.79(-1.50%) |
Aug 29, 2007 | 50.87 | 52.55 | 50.64 | 52.52 | 4,647,876 | +2.12(+4.21%) |
Aug 28, 2007 | 52.57 | 52.64 | 50.27 | 50.40 | 5,086,784 | -2.17(-4.13%) |
Aug 27, 2007 | 53.01 | 53.68 | 52.57 | 52.57 | 3,781,549 | -0.45(-0.85%) |
Aug 24, 2007 | 51.74 | 53.04 | 51.25 | 53.02 | 4,214,784 | +1.47(+2.85%) |
Aug 23, 2007 | 52.73 | 52.90 | 51.41 | 51.55 | 4,803,530 | -0.96(-1.84%) |
Aug 22, 2007 | 52.90 | 53.21 | 52.25 | 52.52 | 6,236,566 | +0.34(+0.65%) |
Aug 21, 2007 | 51.63 | 52.52 | 51.69 | 52.18 | 6,317,130 | +0.54(+1.05%) |
Aug 20, 2007 | 52.70 | 53.24 | 50.94 | 51.63 | 5,387,999 | -1.07(-2.03%) |
Aug 17, 2007 | 51.41 | 53.00 | 50.86 | 52.70 | 8,502,947 | +3.24(+6.56%) |
Aug 16, 2007 | 48.81 | 49.92 | 47.71 | 49.46 | 9,807,651 | +0.19(+0.38%) |
Aug 15, 2007 | 48.96 | 50.59 | 48.89 | 49.27 | 6,887,892 | -0.14(-0.28%) |
Aug 14, 2007 | 51.20 | 51.89 | 49.40 | 49.41 | 4,874,032 | -1.79(-3.49%) |
Aug 13, 2007 | 50.67 | 51.97 | 51.01 | 51.20 | 4,753,242 | +0.53(+1.05%) |
Aug 10, 2007 | 50.20 | 52.13 | 48.16 | 50.67 | 10,044,984 | -0.03(-0.06%) |
Aug 09, 2007 | 52.03 | 52.21 | 50.70 | 50.70 | 11,665,139 | -2.20(-4.17%) |
Aug 08, 2007 | 50.86 | 54.90 | 50.86 | 52.90 | 13,468,907 | +2.32(+4.58%) |
Aug 07, 2007 | 50.31 | 51.30 | 49.84 | 50.59 | 7,079,176 | -0.25(-0.49%) |
Aug 06, 2007 | 50.03 | 50.84 | 48.95 | 50.84 | 13,987,038 | +1.04(+2.09%) |
Aug 03, 2007 | 50.92 | 52.46 | 49.71 | 49.80 | 7,558,773 | -2.50(-4.77%) |
Aug 02, 2007 | 52.20 | 52.57 | 51.00 | 52.30 | 9,720,786 | +0.85(+1.65%) |
Aug 01, 2007 | 51.82 | 52.02 | 49.90 | 51.45 | 9,546,117 | -0.37(-0.71%) |
Jul 31, 2007 | 52.88 | 53.57 | 51.82 | 51.82 | 6,681,873 | -0.52(-0.99%) |
Jul 30, 2007 | 52.48 | 52.79 | 51.83 | 52.34 | 7,052,853 | -0.14(-0.27%) |
Jul 27, 2007 | 53.52 | 53.75 | 52.48 | 52.48 | 5,962,357 | -1.08(-2.02%) |
Jul 26, 2007 | 54.04 | 54.47 | 52.85 | 53.56 | 7,757,349 | -1.22(-2.22%) |
Jul 25, 2007 | 55.18 | 55.58 | 54.04 | 54.77 | 6,730,160 | -0.27(-0.50%) |
Jul 24, 2007 | 55.64 | 55.76 | 54.86 | 55.05 | 5,507,349 | -1.19(-2.11%) |
Jul 23, 2007 | 55.74 | 56.36 | 55.63 | 56.24 | 3,690,865 | +0.91(+1.65%) |
Jul 20, 2007 | 56.46 | 56.46 | 55.20 | 55.32 | 4,630,594 | -1.13(-2.01%) |
Jul 19, 2007 | 56.12 | 56.54 | 56.04 | 56.46 | 3,904,161 | +0.46(+0.82%) |
Jul 18, 2007 | 56.17 | 56.25 | 55.29 | 56.00 | 4,621,915 | -0.26(-0.46%) |
Jul 17, 2007 | 56.74 | 56.98 | 56.24 | 56.25 | 2,921,322 | -0.53(-0.93%) |
Jul 16, 2007 | 56.51 | 57.08 | 56.45 | 56.78 | 2,039,400 | +0.04(+0.07%) |
Jul 13, 2007 | 56.63 | 57.01 | 56.34 | 56.74 | 2,979,649 | +0.29(+0.52%) |
Jul 12, 2007 | 56.12 | 56.57 | 56.01 | 56.45 | 3,814,190 | +0.33(+0.59%) |
Jul 11, 2007 | 55.10 | 56.27 | 55.10 | 56.11 | 4,271,743 | +0.73(+1.32%) |
Jul 10, 2007 | 56.45 | 56.53 | 55.36 | 55.38 | 4,561,319 | -1.54(-2.70%) |
Jul 09, 2007 | 57.18 | 57.31 | 56.73 | 56.92 | 2,483,012 | -0.30(-0.52%) |
Jul 06, 2007 | 57.06 | 57.32 | 56.82 | 57.22 | 2,148,529 | +0.15(+0.27%) |
Jul 05, 2007 | 57.70 | 57.86 | 57.00 | 57.07 | 2,424,599 | -0.64(-1.11%) |
Jul 03, 2007 | 57.66 | 57.94 | 57.42 | 57.71 | 1,030,903 | +0.07(+0.12%) |
Jul 02, 2007 | 57.24 | 57.68 | 56.93 | 57.64 | 2,143,905 | +0.80(+1.40%) |
Jun 29, 2007 | 57.39 | 57.61 | 56.50 | 56.84 | 3,010,340 | -0.40(-0.69%) |
Jun 28, 2007 | 57.33 | 57.59 | 56.98 | 57.24 | 3,179,061 | -0.31(-0.54%) |
Jun 27, 2007 | 56.51 | 57.55 | 56.21 | 57.55 | 4,754,952 | +0.92(+1.63%) |
Jun 26, 2007 | 57.19 | 57.29 | 56.57 | 56.63 | 3,369,124 | -0.11(-0.19%) |
Jun 25, 2007 | 56.86 | 57.96 | 56.42 | 56.73 | 4,520,617 | -0.12(-0.22%) |
Jun 22, 2007 | 58.08 | 58.12 | 56.81 | 56.86 | 5,565,541 | -1.32(-2.27%) |
Jun 21, 2007 | 58.67 | 58.27 | 57.59 | 58.18 | 5,654,729 | -0.49(-0.84%) |
Jun 20, 2007 | 60.22 | 60.22 | 58.63 | 58.67 | 4,146,707 | -1.44(-2.39%) |
Jun 19, 2007 | 59.64 | 60.16 | 59.51 | 60.11 | 2,989,399 | +0.38(+0.64%) |
Jun 18, 2007 | 59.78 | 59.90 | 59.42 | 59.73 | 2,928,506 | +0.27(+0.46%) |
Jun 15, 2007 | 59.38 | 60.17 | 59.38 | 59.45 | 5,209,426 | +0.54(+0.91%) |
Jun 14, 2007 | 58.94 | 59.41 | 58.78 | 58.91 | 3,711,562 | -0.02(-0.04%) |
Jun 13, 2007 | 58.17 | 58.96 | 57.70 | 58.94 | 5,866,419 | +1.43(+2.49%) |
Jun 12, 2007 | 57.75 | 58.32 | 57.31 | 57.50 | 4,422,607 | -0.66(-1.14%) |
Jun 11, 2007 | 57.93 | 58.56 | 57.64 | 58.17 | 3,445,583 | +0.23(+0.40%) |
Jun 08, 2007 | 57.00 | 57.96 | 56.96 | 57.93 | 5,013,976 | +0.94(+1.64%) |
Jun 07, 2007 | 58.46 | 58.04 | 56.93 | 57.00 | 5,954,304 | -1.15(-1.98%) |
Jun 06, 2007 | 58.90 | 58.96 | 58.09 | 58.15 | 3,453,278 | -0.65(-1.10%) |
Jun 05, 2007 | 59.02 | 59.18 | 58.72 | 58.80 | 2,978,794 | -0.11(-0.18%) |
Jun 04, 2007 | 59.14 | 59.32 | 58.84 | 58.90 | 3,248,194 | -0.51(-0.87%) |
Jun 01, 2007 | 59.94 | 59.95 | 59.33 | 59.42 | 3,038,489 | -0.23(-0.38%) |
May 31, 2007 | 59.92 | 60.17 | 59.61 | 59.64 | 5,715,555 | +0.17(+0.28%) |
May 30, 2007 | 59.36 | 59.54 | 58.88 | 59.47 | 4,933,184 | +0.12(+0.20%) |
May 29, 2007 | 58.59 | 59.44 | 58.56 | 59.36 | 4,476,487 | +0.68(+1.16%) |
May 25, 2007 | 58.60 | 58.87 | 58.51 | 58.68 | 3,048,581 | +0.04(+0.06%) |
May 24, 2007 | 59.22 | 59.39 | 58.53 | 58.64 | 5,465,484 | -0.61(-1.03%) |
May 23, 2007 | 60.05 | 60.13 | 59.21 | 59.25 | 4,760,768 | -0.80(-1.33%) |
May 22, 2007 | 60.32 | 60.38 | 59.91 | 60.05 | 4,366,332 | -0.26(-0.44%) |
May 21, 2007 | 60.16 | 60.35 | 59.99 | 60.32 | 2,821,943 | +0.15(+0.24%) |
May 18, 2007 | 59.90 | 60.26 | 59.73 | 60.17 | 3,460,294 | +0.36(+0.61%) |
May 17, 2007 | 59.63 | 59.90 | 59.33 | 59.81 | 4,042,539 | +0.22(+0.37%) |
May 16, 2007 | 59.46 | 59.59 | 59.12 | 59.59 | 3,990,670 | +0.28(+0.47%) |
May 15, 2007 | 59.57 | 59.87 | 59.17 | 59.31 | 6,878,804 | -0.20(-0.33%) |
May 14, 2007 | 59.80 | 59.80 | 59.36 | 59.50 | 7,359,492 | -0.29(-0.49%) |
May 11, 2007 | 59.47 | 59.88 | 59.24 | 59.80 | 6,898,178 | +0.45(+0.76%) |
May 10, 2007 | 59.29 | 59.59 | 59.09 | 59.35 | 7,435,511 | -0.06(-0.10%) |
May 09, 2007 | 59.11 | 59.40 | 58.83 | 59.40 | 5,328,817 | +0.34(+0.58%) |
May 08, 2007 | 58.82 | 59.19 | 58.57 | 59.06 | 5,113,981 | -0.13(-0.23%) |
May 07, 2007 | 58.96 | 59.19 | 58.70 | 59.19 | 5,150,932 | +0.37(+0.64%) |
May 04, 2007 | 58.38 | 58.90 | 58.38 | 58.82 | 7,568,487 | +0.56(+0.96%) |
May 03, 2007 | 57.29 | 58.26 | 57.12 | 58.26 | 14,564,647 | +1.67(+2.94%) |
May 02, 2007 | 55.73 | 56.80 | 55.72 | 56.59 | 6,101,097 | +0.92(+1.66%) |
May 01, 2007 | 55.82 | 55.97 | 55.23 | 55.67 | 3,585,650 | +0.13(+0.23%) |
Apr 30, 2007 | 55.95 | 56.06 | 55.54 | 55.54 | 4,015,378 | -0.26(-0.47%) |
Apr 27, 2007 | 55.79 | 55.93 | 55.58 | 55.80 | 2,597,836 | +0.02(+0.04%) |
Apr 26, 2007 | 55.45 | 56.04 | 55.45 | 55.78 | 5,802,312 | -0.19(-0.34%) |
Apr 25, 2007 | 55.39 | 56.03 | 55.04 | 55.97 | 6,276,355 | +0.97(+1.76%) |
Apr 24, 2007 | 54.87 | 55.12 | 54.62 | 55.00 | 3,743,205 | +0.12(+0.21%) |
Apr 23, 2007 | 54.97 | 55.22 | 54.85 | 54.89 | 3,354,021 | -0.20(-0.37%) |
Apr 20, 2007 | 54.97 | 55.73 | 54.94 | 55.09 | 4,186,674 | +0.34(+0.62%) |
Apr 19, 2007 | 54.45 | 54.84 | 54.43 | 54.75 | 4,722,455 | -0.18(-0.33%) |
Apr 18, 2007 | 54.44 | 55.03 | 54.22 | 54.93 | 4,876,803 | +0.43(+0.78%) |
Apr 17, 2007 | 54.39 | 54.65 | 54.29 | 54.51 | 4,603,601 | +0.13(+0.25%) |
Apr 16, 2007 | 53.82 | 54.37 | 53.76 | 54.37 | 9,371,869 | +0.54(+1.01%) |
Apr 13, 2007 | 53.98 | 53.98 | 53.62 | 53.83 | 2,101,342 | +0.05(+0.10%) |
Apr 12, 2007 | 53.23 | 53.83 | 53.21 | 53.77 | 2,294,791 | +0.37(+0.69%) |
Apr 11, 2007 | 53.64 | 53.82 | 53.31 | 53.41 | 2,919,129 | -0.16(-0.31%) |
Apr 10, 2007 | 53.56 | 53.89 | 53.50 | 53.57 | 1,970,810 | -0.03(-0.05%) |
Apr 09, 2007 | 53.73 | 53.75 | 53.46 | 53.60 | 1,549,520 | +0.01(+0.02%) |
Apr 05, 2007 | 53.56 | 53.72 | 53.40 | 53.59 | 1,258,910 | +0.03(+0.05%) |
Apr 04, 2007 | 53.45 | 53.57 | 53.15 | 53.56 | 2,652,777 | +0.12(+0.22%) |
Apr 03, 2007 | 52.89 | 53.46 | 52.89 | 53.44 | 3,635,103 | +0.70(+1.33%) |
Apr 02, 2007 | 52.85 | 52.93 | 52.55 | 52.74 | 3,099,895 | -0.03(-0.06%) |
Mar 30, 2007 | 52.78 | 53.13 | 52.39 | 52.77 | 3,276,074 | +0.09(+0.17%) |
Mar 29, 2007 | 52.73 | 52.92 | 52.37 | 52.68 | 3,179,797 | +0.08(+0.16%) |
Mar 28, 2007 | 52.58 | 52.93 | 52.37 | 52.60 | 4,507,787 | -0.37(-0.70%) |
Mar 27, 2007 | 53.00 | 53.23 | 52.78 | 52.97 | 2,969,798 | -0.26(-0.49%) |
Mar 26, 2007 | 53.34 | 53.43 | 52.92 | 53.23 | 3,432,754 | -0.11(-0.20%) |
Mar 23, 2007 | 53.08 | 53.55 | 53.03 | 53.34 | 2,854,714 | +0.11(+0.21%) |
Mar 22, 2007 | 53.28 | 53.38 | 52.97 | 53.22 | 3,318,291 | -0.06(-0.11%) |
Mar 21, 2007 | 52.71 | 53.53 | 52.61 | 53.28 | 4,648,220 | +0.54(+1.03%) |
Mar 20, 2007 | 52.56 | 52.86 | 52.24 | 52.74 | 4,424,252 | +0.25(+0.47%) |
Mar 19, 2007 | 52.29 | 52.59 | 52.12 | 52.49 | 3,441,477 | +0.67(+1.29%) |
Mar 16, 2007 | 52.24 | 52.52 | 51.58 | 51.83 | 6,604,661 | -0.29(-0.56%) |
Mar 15, 2007 | 51.80 | 52.31 | 51.73 | 52.12 | 2,906,612 | +0.29(+0.55%) |
Mar 14, 2007 | 51.45 | 51.97 | 50.97 | 51.83 | 5,871,722 | +0.44(+0.85%) |
Mar 13, 2007 | 52.72 | 52.58 | 51.32 | 51.40 | 7,228,985 | -1.32(-2.51%) |
Mar 12, 2007 | 52.60 | 52.82 | 52.18 | 52.72 | 2,564,345 | -0.08(-0.16%) |
Mar 09, 2007 | 52.93 | 53.08 | 52.63 | 52.80 | 3,180,117 | +0.01(+0.02%) |
Mar 08, 2007 | 52.62 | 53.00 | 52.54 | 52.79 | 2,686,815 | +0.43(+0.82%) |
Mar 07, 2007 | 52.33 | 52.73 | 52.24 | 52.36 | 3,703,864 | -0.11(-0.21%) |
Mar 06, 2007 | 52.47 | 52.58 | 52.20 | 52.47 | 4,125,575 | +0.27(+0.53%) |
Mar 05, 2007 | 52.46 | 52.69 | 52.17 | 52.20 | 4,156,969 | -0.37(-0.70%) |
Mar 02, 2007 | 52.75 | 53.04 | 52.52 | 52.56 | 2,999,319 | -0.27(-0.52%) |
Mar 01, 2007 | 53.17 | 53.17 | 52.20 | 52.84 | 5,309,837 | -0.33(-0.62%) |
Feb 28, 2007 | 52.74 | 53.32 | 52.70 | 53.17 | 5,107,481 | +0.43(+0.81%) |
Feb 27, 2007 | 53.94 | 54.00 | 52.49 | 52.74 | 5,777,988 | -1.26(-2.34%) |
Feb 26, 2007 | 54.05 | 54.21 | 53.72 | 54.00 | 2,427,220 | -0.05(-0.09%) |
Feb 23, 2007 | 54.06 | 54.22 | 53.87 | 54.05 | 2,436,231 | -0.14(-0.26%) |
Feb 22, 2007 | 54.08 | 54.39 | 53.98 | 54.19 | 2,578,884 | +0.04(+0.06%) |
Feb 21, 2007 | 54.02 | 54.42 | 54.02 | 54.15 | 3,154,631 | -0.27(-0.50%) |
Feb 20, 2007 | 54.08 | 54.52 | 53.85 | 54.43 | 3,683,510 | +0.34(+0.64%) |
Feb 16, 2007 | 53.44 | 54.20 | 53.37 | 54.08 | 4,741,439 | +0.39(+0.73%) |
Feb 15, 2007 | 54.11 | 53.87 | 53.52 | 53.69 | 2,524,491 | -0.41(-0.77%) |
Feb 14, 2007 | 53.63 | 54.22 | 53.49 | 54.11 | 3,362,891 | +0.48(+0.89%) |
Feb 13, 2007 | 53.08 | 53.63 | 53.06 | 53.63 | 2,527,337 | +0.40(+0.75%) |
Feb 12, 2007 | 53.39 | 53.58 | 52.98 | 53.23 | 2,672,246 | -0.16(-0.31%) |
Feb 09, 2007 | 54.20 | 54.22 | 53.08 | 53.39 | 4,306,636 | -0.47(-0.88%) |
Feb 08, 2007 | 53.49 | 54.27 | 53.31 | 53.87 | 9,107,259 | +1.03(+1.96%) |
Feb 07, 2007 | 52.41 | 52.83 | 52.41 | 52.83 | 3,768,691 | +0.37(+0.71%) |
Feb 06, 2007 | 52.48 | 52.83 | 52.33 | 52.46 | 2,929,361 | -0.08(-0.14%) |
Feb 05, 2007 | 52.87 | 52.87 | 52.40 | 52.54 | 2,446,836 | -0.27(-0.52%) |
Feb 02, 2007 | 52.62 | 53.03 | 52.58 | 52.81 | 3,148,473 | +0.19(+0.36%) |
Feb 01, 2007 | 52.11 | 52.63 | 52.06 | 52.62 | 3,578,315 | +0.51(+0.99%) |
Jan 31, 2007 | 51.71 | 52.23 | 51.56 | 52.11 | 3,248,365 | +0.09(+0.18%) |
Jan 30, 2007 | 51.73 | 52.03 | 51.70 | 52.01 | 3,498,949 | +0.47(+0.92%) |
Jan 29, 2007 | 51.45 | 52.03 | 51.39 | 51.54 | 3,351,164 | +0.12(+0.24%) |
Jan 26, 2007 | 51.20 | 51.66 | 51.02 | 51.42 | 2,156,739 | +0.22(+0.43%) |
Jan 25, 2007 | 51.74 | 51.77 | 51.10 | 51.20 | 2,694,170 | -0.64(-1.24%) |
Jan 24, 2007 | 51.54 | 51.88 | 51.52 | 51.84 | 2,269,801 | +0.30(+0.58%) |
Jan 23, 2007 | 51.44 | 51.57 | 51.17 | 51.54 | 2,309,484 | -0.01(-0.02%) |
Jan 22, 2007 | 51.66 | 51.78 | 51.40 | 51.55 | 1,959,008 | -0.22(-0.43%) |
Jan 19, 2007 | 51.73 | 51.88 | 51.36 | 51.78 | 3,125,895 | +0.30(+0.58%) |
Jan 18, 2007 | 51.72 | 51.74 | 51.37 | 51.48 | 2,881,981 | +0.04(+0.08%) |
Jan 17, 2007 | 51.74 | 51.74 | 51.28 | 51.44 | 2,784,655 | -0.37(-0.71%) |
Jan 16, 2007 | 51.32 | 51.90 | 51.18 | 51.80 | 3,723,022 | +0.54(+1.06%) |
Jan 12, 2007 | 51.33 | 51.42 | 50.92 | 51.26 | 2,136,384 | -0.06(-0.11%) |
Jan 11, 2007 | 50.78 | 51.40 | 50.78 | 51.32 | 3,765,784 | +0.49(+0.97%) |
Jan 10, 2007 | 50.12 | 50.93 | 50.05 | 50.83 | 4,335,372 | +0.62(+1.23%) |
Jan 09, 2007 | 50.57 | 50.75 | 49.95 | 50.21 | 3,605,170 | -0.20(-0.39%) |
Jan 08, 2007 | 50.01 | 50.48 | 49.92 | 50.41 | 2,611,725 | +0.31(+0.62%) |
Jan 05, 2007 | 50.03 | 50.42 | 50.02 | 50.10 | 2,679,802 | -0.12(-0.24%) |
Jan 04, 2007 | 50.42 | 50.51 | 49.98 | 50.22 | 3,330,810 | -0.20(-0.41%) |
Jan 03, 2007 | 50.26 | 50.92 | 50.12 | 50.42 | 3,949,660 | +0.23(+0.45%) |
Dec 29, 2006 | 50.10 | 50.39 | 50.07 | 50.20 | 1,381,722 | -0.03(-0.06%) |
Dec 28, 2006 | 50.16 | 50.45 | 50.16 | 50.23 | 1,223,503 | -0.15(-0.29%) |
Dec 27, 2006 | 50.54 | 50.56 | 50.21 | 50.37 | 1,463,483 | +0.12(+0.24%) |
Dec 26, 2006 | 49.99 | 50.31 | 49.93 | 50.25 | 2,106,793 | +0.32(+0.64%) |
Dec 22, 2006 | 50.24 | 50.28 | 49.80 | 49.93 | 2,872,915 | +0.05(+0.11%) |
Dec 21, 2006 | 50.62 | 50.62 | 49.88 | 49.88 | 2,946,637 | -0.60(-1.19%) |
Dec 20, 2006 | 50.55 | 50.56 | 50.30 | 50.48 | 2,310,511 | +0.02(+0.03%) |
Dec 19, 2006 | 50.28 | 50.46 | 50.18 | 50.46 | 4,497,696 | +0.51(+1.03%) |
Dec 18, 2006 | 50.45 | 50.61 | 49.90 | 49.95 | 3,781,178 | -0.36(-0.72%) |
Dec 15, 2006 | 50.42 | 50.66 | 50.26 | 50.31 | 4,012,092 | -0.11(-0.22%) |
Dec 14, 2006 | 50.48 | 50.62 | 50.16 | 50.42 | 3,160,104 | +0.09(+0.17%) |
Dec 13, 2006 | 50.69 | 50.82 | 50.26 | 50.33 | 3,846,689 | -0.34(-0.67%) |
Dec 12, 2006 | 50.61 | 50.83 | 50.41 | 50.67 | 5,026,062 | +0.21(+0.42%) |
Dec 11, 2006 | 50.61 | 50.66 | 50.31 | 50.46 | 3,047,555 | +0.04(+0.08%) |
Dec 08, 2006 | 50.61 | 50.63 | 50.11 | 50.42 | 7,106,514 | -0.35(-0.69%) |
Dec 07, 2006 | 50.77 | 50.97 | 50.34 | 50.77 | 5,131,428 | +0.15(+0.29%) |
Dec 06, 2006 | 49.99 | 50.82 | 49.92 | 50.62 | 12,922,988 | +1.35(+2.74%) |
Dec 05, 2006 | 48.07 | 49.81 | 48.02 | 49.27 | 9,284,293 | +1.19(+2.48%) |
Dec 04, 2006 | 47.94 | 48.13 | 47.59 | 48.08 | 2,765,497 | +0.22(+0.46%) |
Dec 01, 2006 | 47.58 | 47.86 | 47.36 | 47.86 | 4,392,160 | +0.22(+0.47%) |
Nov 30, 2006 | 46.91 | 47.81 | 46.88 | 47.64 | 3,741,153 | +0.73(+1.56%) |
Nov 29, 2006 | 46.78 | 46.91 | 46.54 | 46.91 | 2,409,547 | +0.27(+0.58%) |
Nov 28, 2006 | 46.27 | 46.87 | 46.27 | 46.64 | 3,263,930 | +0.30(+0.64%) |
Nov 27, 2006 | 46.72 | 46.88 | 46.26 | 46.34 | 3,065,344 | -0.60(-1.28%) |
Nov 24, 2006 | 46.78 | 47.12 | 46.78 | 46.94 | 570,272 | -0.11(-0.22%) |
Nov 22, 2006 | 46.78 | 47.19 | 46.72 | 47.05 | 2,096,872 | -0.15(-0.31%) |
Nov 21, 2006 | 47.59 | 47.68 | 47.17 | 47.19 | 3,004,451 | -0.43(-0.90%) |
Nov 20, 2006 | 47.47 | 47.76 | 47.45 | 47.62 | 4,044,762 | -0.05(-0.11%) |
Nov 17, 2006 | 47.82 | 47.99 | 47.65 | 47.67 | 2,155,713 | -0.36(-0.74%) |
Nov 16, 2006 | 47.68 | 48.09 | 47.54 | 48.03 | 3,174,643 | +0.67(+1.42%) |
Nov 15, 2006 | 46.57 | 47.62 | 46.57 | 47.36 | 5,663,557 | +0.83(+1.78%) |
Nov 14, 2006 | 46.62 | 46.62 | 46.06 | 46.53 | 2,431,612 | +0.19(+0.42%) |
Nov 13, 2006 | 45.76 | 46.44 | 45.73 | 46.33 | 2,214,382 | +0.71(+1.56%) |
Nov 10, 2006 | 45.72 | 46.12 | 45.55 | 45.62 | 2,684,421 | -0.04(-0.09%) |
Nov 09, 2006 | 46.28 | 46.36 | 45.64 | 45.66 | 2,832,377 | -0.70(-1.51%) |
Nov 08, 2006 | 46.44 | 46.51 | 46.02 | 46.36 | 1,967,218 | -0.08(-0.18%) |
Nov 07, 2006 | 46.19 | 46.49 | 46.18 | 46.44 | 2,045,729 | +0.11(+0.23%) |
Nov 06, 2006 | 45.84 | 46.43 | 45.84 | 46.34 | 2,635,159 | +0.44(+0.96%) |
Nov 03, 2006 | 46.37 | 46.57 | 45.76 | 45.90 | 3,364,506 | -0.25(-0.53%) |
Nov 02, 2006 | 45.74 | 46.17 | 45.13 | 46.15 | 5,175,387 | +1.53(+3.42%) |