Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.12 | 48.48 | 47.89 | 48.16 | 5,835,333 | +0.22(+0.47%) |
Oct 30, 2007 | 48.09 | 48.27 | 47.65 | 47.93 | 3,455,896 | -0.22(-0.47%) |
Oct 29, 2007 | 47.82 | 48.38 | 47.71 | 48.16 | 3,299,187 | +0.08(+0.17%) |
Oct 26, 2007 | 48.21 | 48.30 | 47.71 | 48.07 | 4,370,379 | +0.00(+0.00%) |
Oct 25, 2007 | 48.50 | 48.64 | 47.67 | 48.07 | 4,648,430 | -0.31(-0.65%) |
Oct 24, 2007 | 48.32 | 48.67 | 47.45 | 48.39 | 6,900,286 | -0.12(-0.24%) |
Oct 23, 2007 | 48.99 | 49.04 | 47.87 | 48.50 | 6,702,547 | +0.35(+0.73%) |
Oct 22, 2007 | 47.88 | 48.48 | 47.68 | 48.15 | 8,211,166 | +0.04(+0.08%) |
Oct 19, 2007 | 48.42 | 48.70 | 48.09 | 48.11 | 8,037,286 | -0.63(-1.30%) |
Oct 18, 2007 | 48.71 | 49.00 | 48.50 | 48.75 | 4,754,958 | +0.01(+0.03%) |
Oct 17, 2007 | 48.88 | 48.96 | 48.43 | 48.73 | 4,339,813 | +0.12(+0.25%) |
Oct 16, 2007 | 49.06 | 49.09 | 48.50 | 48.61 | 4,777,865 | -0.47(-0.95%) |
Oct 15, 2007 | 49.10 | 49.29 | 48.84 | 49.08 | 4,171,392 | -0.05(-0.10%) |
Oct 12, 2007 | 49.06 | 49.30 | 48.84 | 49.13 | 4,075,797 | +0.07(+0.14%) |
Oct 11, 2007 | 48.99 | 49.86 | 48.79 | 49.06 | 5,129,522 | +0.12(+0.24%) |
Oct 10, 2007 | 49.19 | 49.30 | 48.74 | 48.95 | 5,061,354 | -0.35(-0.72%) |
Oct 09, 2007 | 49.02 | 49.38 | 48.82 | 49.30 | 4,371,007 | +0.28(+0.56%) |
Oct 08, 2007 | 48.97 | 49.18 | 48.81 | 49.02 | 2,107,514 | +0.03(+0.05%) |
Oct 05, 2007 | 48.73 | 49.29 | 48.55 | 49.00 | 4,633,771 | +0.52(+1.07%) |
Oct 04, 2007 | 48.49 | 50.40 | 48.40 | 48.48 | 2,839,615 | +0.01(+0.01%) |
Oct 03, 2007 | 48.55 | 48.86 | 48.24 | 48.47 | 3,550,851 | -0.04(-0.08%) |
Oct 02, 2007 | 48.59 | 48.92 | 48.33 | 48.51 | 4,612,562 | -0.16(-0.33%) |
Oct 01, 2007 | 48.44 | 49.07 | 48.44 | 48.67 | 6,539,584 | +0.51(+1.07%) |
Sep 28, 2007 | 48.19 | 48.31 | 47.98 | 48.16 | 5,095,838 | +0.18(+0.37%) |
Sep 27, 2007 | 48.19 | 48.28 | 47.75 | 47.98 | 6,001,727 | -0.01(-0.03%) |
Sep 26, 2007 | 48.39 | 48.56 | 47.79 | 47.99 | 6,164,066 | -0.36(-0.74%) |
Sep 25, 2007 | 48.21 | 48.56 | 47.81 | 48.35 | 5,668,471 | -0.04(-0.08%) |
Sep 24, 2007 | 48.52 | 48.88 | 48.29 | 48.39 | 4,391,899 | -0.19(-0.38%) |
Sep 21, 2007 | 48.31 | 48.93 | 48.27 | 48.57 | 6,741,371 | +0.31(+0.64%) |
Sep 20, 2007 | 48.33 | 48.56 | 48.13 | 48.27 | 6,313,774 | -0.45(-0.92%) |
Sep 19, 2007 | 48.99 | 49.00 | 48.30 | 48.72 | 6,100,066 | +0.12(+0.25%) |
Sep 18, 2007 | 47.98 | 48.68 | 47.52 | 48.59 | 6,506,950 | +0.93(+1.95%) |
Sep 17, 2007 | 47.63 | 48.02 | 47.52 | 47.66 | 3,085,074 | -0.03(-0.07%) |
Sep 14, 2007 | 47.52 | 47.90 | 47.17 | 47.70 | 4,637,202 | +0.00(+0.00%) |
Sep 13, 2007 | 47.56 | 48.15 | 47.52 | 47.70 | 4,894,356 | +0.13(+0.28%) |
Sep 12, 2007 | 47.55 | 47.96 | 47.38 | 47.56 | 4,773,654 | +0.01(+0.03%) |
Sep 11, 2007 | 47.33 | 47.73 | 47.01 | 47.55 | 7,060,422 | +0.23(+0.49%) |
Sep 10, 2007 | 47.70 | 47.83 | 47.04 | 47.32 | 5,234,318 | -0.22(-0.46%) |
Sep 07, 2007 | 47.71 | 47.88 | 47.21 | 47.54 | 8,056,312 | -0.62(-1.28%) |
Sep 06, 2007 | 48.29 | 48.34 | 47.56 | 48.15 | 4,334,355 | -0.17(-0.36%) |
Sep 05, 2007 | 48.59 | 48.71 | 48.13 | 48.32 | 6,227,536 | -0.51(-1.04%) |
Sep 04, 2007 | 48.44 | 48.94 | 48.17 | 48.83 | 4,656,328 | +0.19(+0.38%) |
Aug 31, 2007 | 48.68 | 48.85 | 48.25 | 48.65 | 4,966,091 | +0.24(+0.50%) |
Aug 30, 2007 | 48.42 | 48.81 | 48.11 | 48.40 | 5,342,232 | -0.38(-0.79%) |
Aug 29, 2007 | 48.46 | 48.83 | 48.27 | 48.79 | 5,394,786 | +0.47(+0.98%) |
Aug 28, 2007 | 48.81 | 49.22 | 48.29 | 48.31 | 6,138,510 | -0.69(-1.41%) |
Aug 27, 2007 | 49.14 | 49.45 | 48.81 | 49.00 | 4,348,702 | -0.39(-0.79%) |
Aug 24, 2007 | 48.92 | 49.47 | 48.91 | 49.40 | 5,821,921 | +0.39(+0.80%) |
Aug 23, 2007 | 48.91 | 49.15 | 48.54 | 49.00 | 5,701,063 | +0.24(+0.50%) |
Aug 22, 2007 | 48.58 | 48.89 | 48.40 | 48.76 | 5,199,230 | +0.33(+0.69%) |
Aug 21, 2007 | 48.48 | 48.95 | 48.20 | 48.43 | 5,080,243 | -0.27(-0.55%) |
Aug 20, 2007 | 48.82 | 49.20 | 48.45 | 48.70 | 5,726,015 | -0.24(-0.50%) |
Aug 17, 2007 | 48.78 | 49.24 | 48.11 | 48.94 | 11,865,858 | +0.96(+2.00%) |
Aug 16, 2007 | 46.81 | 48.42 | 46.73 | 47.98 | 13,985,212 | +0.38(+0.79%) |
Aug 15, 2007 | 48.55 | 48.57 | 47.50 | 47.60 | 10,415,803 | -0.95(-1.95%) |
Aug 14, 2007 | 49.26 | 49.31 | 48.52 | 48.55 | 7,814,128 | -0.64(-1.30%) |
Aug 13, 2007 | 49.22 | 49.79 | 49.06 | 49.19 | 7,226,836 | -0.03(-0.05%) |
Aug 10, 2007 | 49.27 | 50.02 | 48.94 | 49.22 | 15,768,140 | -0.87(-1.73%) |
Aug 09, 2007 | 49.70 | 50.65 | 49.63 | 50.08 | 11,593,941 | -0.17(-0.34%) |
Aug 08, 2007 | 49.74 | 50.41 | 49.44 | 50.25 | 8,898,419 | +0.40(+0.81%) |
Aug 07, 2007 | 49.38 | 50.34 | 49.38 | 49.85 | 11,640,412 | -0.06(-0.12%) |
Aug 06, 2007 | 48.37 | 49.91 | 48.32 | 49.91 | 11,003,062 | +1.35(+2.79%) |
Aug 03, 2007 | 48.72 | 49.11 | 48.48 | 48.56 | 9,238,571 | -0.55(-1.12%) |
Aug 02, 2007 | 49.35 | 49.63 | 48.75 | 49.11 | 8,659,692 | -0.22(-0.46%) |
Aug 01, 2007 | 48.42 | 49.42 | 48.20 | 49.33 | 10,648,995 | +0.78(+1.60%) |
Jul 31, 2007 | 49.38 | 49.47 | 48.50 | 48.56 | 11,030,688 | -0.71(-1.43%) |
Jul 30, 2007 | 48.52 | 49.38 | 48.41 | 49.26 | 10,347,310 | +0.74(+1.52%) |
Jul 27, 2007 | 48.54 | 49.31 | 48.42 | 48.52 | 11,857,333 | -0.02(-0.04%) |
Jul 26, 2007 | 48.48 | 49.07 | 48.23 | 48.54 | 12,796,979 | -0.33(-0.67%) |
Jul 25, 2007 | 48.40 | 50.27 | 48.04 | 48.87 | 8,893,896 | +0.98(+2.05%) |
Jul 24, 2007 | 47.48 | 48.83 | 47.48 | 47.89 | 10,917,621 | +0.09(+0.19%) |
Jul 23, 2007 | 48.08 | 48.45 | 47.64 | 47.80 | 6,846,329 | -0.30(-0.63%) |
Jul 20, 2007 | 48.49 | 48.49 | 47.93 | 48.10 | 7,944,499 | -0.53(-1.09%) |
Jul 19, 2007 | 48.26 | 48.72 | 48.16 | 48.63 | 5,595,644 | +0.41(+0.85%) |
Jul 18, 2007 | 48.46 | 48.66 | 47.86 | 48.22 | 6,550,500 | -0.21(-0.42%) |
Jul 17, 2007 | 48.26 | 48.67 | 47.97 | 48.43 | 4,767,196 | -0.01(-0.01%) |
Jul 16, 2007 | 48.72 | 48.73 | 47.94 | 48.43 | 5,788,919 | +0.24(+0.51%) |
Jul 13, 2007 | 47.82 | 48.36 | 47.67 | 48.19 | 6,925,626 | +0.25(+0.52%) |
Jul 12, 2007 | 47.30 | 47.97 | 47.16 | 47.94 | 4,564,063 | +0.28(+0.58%) |
Jul 11, 2007 | 47.34 | 47.77 | 47.18 | 47.66 | 3,469,168 | +0.19(+0.39%) |
Jul 10, 2007 | 47.27 | 47.77 | 47.22 | 47.48 | 7,022,767 | -0.23(-0.48%) |
Jul 09, 2007 | 47.32 | 47.82 | 47.18 | 47.71 | 5,935,754 | +0.45(+0.95%) |
Jul 06, 2007 | 47.29 | 47.35 | 47.05 | 47.26 | 3,627,083 | -0.03(-0.07%) |
Jul 05, 2007 | 46.88 | 47.32 | 46.62 | 47.29 | 4,670,353 | +0.35(+0.75%) |
Jul 03, 2007 | 47.04 | 47.12 | 46.84 | 46.94 | 2,271,349 | -0.08(-0.18%) |
Jul 02, 2007 | 46.81 | 47.36 | 46.74 | 47.02 | 4,777,253 | +0.21(+0.45%) |
Jun 29, 2007 | 47.18 | 47.28 | 46.54 | 46.81 | 6,857,510 | -0.40(-0.84%) |
Jun 28, 2007 | 47.34 | 47.39 | 46.88 | 47.21 | 4,107,142 | +0.04(+0.08%) |
Jun 27, 2007 | 46.54 | 47.23 | 46.48 | 47.17 | 5,509,094 | +0.26(+0.56%) |
Jun 26, 2007 | 47.11 | 47.29 | 46.70 | 46.91 | 4,663,521 | -0.09(-0.19%) |
Jun 25, 2007 | 46.61 | 47.39 | 46.61 | 47.00 | 6,162,714 | +0.28(+0.60%) |
Jun 22, 2007 | 46.81 | 46.88 | 46.39 | 46.72 | 5,653,399 | -0.33(-0.71%) |
Jun 21, 2007 | 46.75 | 47.19 | 46.59 | 47.05 | 4,338,254 | +0.30(+0.63%) |
Jun 20, 2007 | 46.32 | 47.51 | 46.32 | 46.75 | 6,445,704 | -0.06(-0.12%) |
Jun 19, 2007 | 46.81 | 46.94 | 46.46 | 46.81 | 5,773,578 | -0.21(-0.44%) |
Jun 18, 2007 | 47.45 | 47.54 | 46.97 | 47.02 | 5,528,899 | -0.47(-0.99%) |
Jun 15, 2007 | 47.62 | 47.76 | 47.45 | 47.48 | 8,516,508 | +0.06(+0.14%) |
Jun 14, 2007 | 46.26 | 47.48 | 46.26 | 47.42 | 10,250,624 | +1.16(+2.51%) |
Jun 13, 2007 | 45.95 | 46.34 | 45.50 | 46.26 | 5,592,213 | +0.57(+1.25%) |
Jun 12, 2007 | 46.20 | 46.43 | 45.66 | 45.69 | 5,693,110 | -0.79(-1.70%) |
Jun 11, 2007 | 46.21 | 46.73 | 46.01 | 46.48 | 5,573,593 | +0.10(+0.22%) |
Jun 08, 2007 | 45.56 | 46.45 | 45.69 | 46.38 | 6,532,251 | +0.69(+1.50%) |
Jun 07, 2007 | 45.93 | 46.36 | 45.48 | 45.69 | 9,158,505 | -0.24(-0.52%) |
Jun 06, 2007 | 45.99 | 45.93 | 45.53 | 45.93 | 5,317,462 | -0.06(-0.14%) |
Jun 05, 2007 | 46.49 | 46.49 | 45.93 | 45.99 | 5,314,006 | -0.35(-0.76%) |
Jun 04, 2007 | 46.40 | 46.40 | 46.04 | 46.34 | 3,564,295 | -0.06(-0.12%) |
Jun 01, 2007 | 46.23 | 46.47 | 46.15 | 46.40 | 5,491,082 | +0.25(+0.54%) |
May 31, 2007 | 45.89 | 46.30 | 45.75 | 46.15 | 5,262,232 | +0.26(+0.57%) |
May 30, 2007 | 45.64 | 45.89 | 45.46 | 45.89 | 4,754,189 | +0.14(+0.31%) |
May 29, 2007 | 45.59 | 45.85 | 45.47 | 45.75 | 4,532,178 | +0.17(+0.37%) |
May 25, 2007 | 45.36 | 45.68 | 45.32 | 45.58 | 4,554,694 | +0.28(+0.61%) |
May 24, 2007 | 45.05 | 45.47 | 44.96 | 45.30 | 6,770,070 | +0.43(+0.96%) |
May 23, 2007 | 44.95 | 45.18 | 44.79 | 44.87 | 5,444,439 | -0.08(-0.17%) |
May 22, 2007 | 45.06 | 45.21 | 44.83 | 44.95 | 4,428,234 | -0.13(-0.30%) |
May 21, 2007 | 44.90 | 45.21 | 44.82 | 45.09 | 5,209,131 | +0.17(+0.37%) |
May 18, 2007 | 45.05 | 45.12 | 44.89 | 44.92 | 5,246,014 | -0.06(-0.14%) |
May 17, 2007 | 45.48 | 45.48 | 44.95 | 44.98 | 4,305,583 | -0.76(-1.67%) |
May 16, 2007 | 45.27 | 45.76 | 45.07 | 45.75 | 4,573,250 | +0.55(+1.22%) |
May 15, 2007 | 45.32 | 45.71 | 45.14 | 45.20 | 5,847,356 | -0.13(-0.28%) |
May 14, 2007 | 45.56 | 45.80 | 45.17 | 45.32 | 4,019,260 | -0.38(-0.83%) |
May 11, 2007 | 44.88 | 45.80 | 44.84 | 45.70 | 6,835,413 | +0.92(+2.06%) |
May 10, 2007 | 45.21 | 45.57 | 44.73 | 44.78 | 7,488,195 | -0.69(-1.51%) |
May 09, 2007 | 45.43 | 45.59 | 45.26 | 45.46 | 4,451,314 | +0.04(+0.08%) |
May 08, 2007 | 45.28 | 45.46 | 45.05 | 45.43 | 4,271,593 | +0.04(+0.08%) |
May 07, 2007 | 45.75 | 45.84 | 45.37 | 45.39 | 3,397,792 | -0.20(-0.44%) |
May 04, 2007 | 45.52 | 45.75 | 45.42 | 45.59 | 3,937,473 | +0.13(+0.28%) |
May 03, 2007 | 45.51 | 45.79 | 45.31 | 45.46 | 5,137,282 | +0.10(+0.21%) |
May 02, 2007 | 44.89 | 45.45 | 44.89 | 45.36 | 7,040,149 | +0.51(+1.14%) |
May 01, 2007 | 45.27 | 45.32 | 44.70 | 44.85 | 8,297,638 | -0.31(-0.70%) |
Apr 30, 2007 | 45.78 | 45.86 | 45.12 | 45.16 | 6,897,635 | -0.69(-1.50%) |
Apr 27, 2007 | 46.09 | 46.11 | 45.59 | 45.85 | 6,075,371 | -0.26(-0.57%) |
Apr 26, 2007 | 46.43 | 46.65 | 45.95 | 46.11 | 8,087,969 | -0.70(-1.49%) |
Apr 25, 2007 | 45.84 | 46.84 | 45.60 | 46.81 | 6,878,826 | +0.69(+1.49%) |
Apr 24, 2007 | 46.05 | 46.27 | 45.81 | 46.12 | 5,430,218 | -0.01(-0.01%) |
Apr 23, 2007 | 46.59 | 46.81 | 46.11 | 46.13 | 4,015,836 | -0.56(-1.21%) |
Apr 20, 2007 | 46.16 | 46.94 | 46.16 | 46.70 | 8,663,961 | +0.53(+1.15%) |
Apr 19, 2007 | 46.01 | 46.20 | 45.53 | 46.16 | 5,046,389 | +0.38(+0.83%) |
Apr 18, 2007 | 45.62 | 45.90 | 45.59 | 45.79 | 4,348,468 | -0.15(-0.34%) |
Apr 17, 2007 | 45.69 | 46.09 | 45.44 | 45.94 | 4,308,471 | +0.36(+0.79%) |
Apr 16, 2007 | 45.15 | 45.64 | 45.01 | 45.58 | 4,622,126 | +0.49(+1.10%) |
Apr 13, 2007 | 45.41 | 45.41 | 44.70 | 45.09 | 4,177,941 | -0.04(-0.10%) |
Apr 12, 2007 | 45.07 | 45.27 | 44.77 | 45.13 | 4,554,196 | -0.06(-0.13%) |
Apr 11, 2007 | 45.28 | 45.37 | 45.01 | 45.19 | 5,389,236 | -0.21(-0.45%) |
Apr 10, 2007 | 44.93 | 45.46 | 44.89 | 45.39 | 5,079,448 | +0.45(+1.00%) |
Apr 09, 2007 | 45.04 | 45.52 | 44.89 | 44.95 | 4,256,496 | -0.11(-0.24%) |
Apr 05, 2007 | 44.73 | 45.14 | 44.66 | 45.05 | 5,947,614 | +0.24(+0.54%) |
Apr 04, 2007 | 44.76 | 44.87 | 44.61 | 44.81 | 5,112,680 | -0.05(-0.11%) |
Apr 03, 2007 | 44.89 | 45.15 | 44.73 | 44.86 | 5,930,249 | +0.06(+0.14%) |
Apr 02, 2007 | 44.95 | 44.98 | 44.59 | 44.80 | 5,070,887 | -0.15(-0.34%) |
Mar 30, 2007 | 44.99 | 45.36 | 44.62 | 44.95 | 5,016,618 | -0.04(-0.09%) |
Mar 29, 2007 | 45.84 | 45.84 | 44.64 | 44.99 | 5,285,374 | -0.15(-0.34%) |
Mar 28, 2007 | 45.27 | 45.46 | 44.91 | 45.14 | 4,899,190 | -0.32(-0.71%) |
Mar 27, 2007 | 45.55 | 45.63 | 45.30 | 45.46 | 3,368,427 | -0.26(-0.57%) |
Mar 26, 2007 | 45.69 | 45.75 | 45.21 | 45.73 | 4,338,534 | -0.10(-0.22%) |
Mar 23, 2007 | 45.61 | 45.93 | 45.39 | 45.83 | 4,871,120 | +0.24(+0.53%) |
Mar 22, 2007 | 45.34 | 45.77 | 45.25 | 45.59 | 5,211,082 | -0.12(-0.27%) |
Mar 21, 2007 | 44.70 | 45.73 | 44.46 | 45.71 | 8,344,010 | +0.66(+1.47%) |
Mar 20, 2007 | 44.43 | 45.13 | 44.41 | 45.05 | 4,427,923 | +0.49(+1.11%) |
Mar 19, 2007 | 44.66 | 44.79 | 44.29 | 44.55 | 5,448,636 | +0.14(+0.32%) |
Mar 16, 2007 | 44.70 | 44.77 | 44.12 | 44.41 | 9,458,668 | -0.10(-0.22%) |
Mar 15, 2007 | 45.08 | 45.30 | 44.46 | 44.51 | 6,773,814 | -0.53(-1.17%) |
Mar 14, 2007 | 44.96 | 45.09 | 44.09 | 45.03 | 7,874,011 | +0.21(+0.46%) |
Mar 13, 2007 | 45.62 | 45.52 | 44.73 | 44.83 | 6,487,342 | -0.80(-1.74%) |
Mar 12, 2007 | 45.47 | 45.78 | 45.28 | 45.62 | 5,050,770 | +0.33(+0.74%) |
Mar 09, 2007 | 45.50 | 45.52 | 45.12 | 45.29 | 4,789,873 | +0.53(+1.17%) |
Mar 08, 2007 | 44.95 | 45.21 | 44.73 | 44.77 | 4,944,415 | -0.12(-0.27%) |
Mar 07, 2007 | 44.83 | 45.11 | 44.75 | 44.89 | 6,276,503 | +0.06(+0.13%) |
Mar 06, 2007 | 44.89 | 45.04 | 44.52 | 44.83 | 7,486,642 | +0.13(+0.30%) |
Mar 05, 2007 | 44.42 | 44.96 | 44.09 | 44.70 | 11,959,009 | +0.15(+0.33%) |
Mar 02, 2007 | 44.86 | 44.95 | 44.46 | 44.55 | 5,733,812 | -0.42(-0.93%) |
Mar 01, 2007 | 44.50 | 45.08 | 44.03 | 44.96 | 7,754,978 | -0.04(-0.10%) |
Feb 28, 2007 | 45.03 | 45.48 | 44.84 | 45.01 | 12,321,271 | -0.03(-0.06%) |
Feb 27, 2007 | 46.55 | 46.55 | 44.89 | 45.03 | 9,795,263 | -1.64(-3.52%) |
Feb 26, 2007 | 47.12 | 47.29 | 46.61 | 46.68 | 5,982,558 | -0.35(-0.75%) |
Feb 23, 2007 | 47.07 | 47.07 | 46.65 | 47.03 | 5,995,645 | -0.04(-0.08%) |
Feb 22, 2007 | 47.30 | 47.57 | 46.98 | 47.07 | 4,305,037 | -0.26(-0.54%) |
Feb 21, 2007 | 47.30 | 47.52 | 47.10 | 47.32 | 4,508,858 | -0.03(-0.05%) |
Feb 20, 2007 | 47.45 | 47.61 | 47.27 | 47.35 | 3,604,997 | -0.13(-0.27%) |
Feb 16, 2007 | 47.58 | 47.84 | 47.34 | 47.48 | 5,067,768 | -0.28(-0.59%) |
Feb 15, 2007 | 48.09 | 48.22 | 47.70 | 47.76 | 5,830,498 | -0.35(-0.72%) |
Feb 14, 2007 | 47.78 | 48.30 | 47.78 | 48.11 | 7,137,375 | +0.40(+0.85%) |
Feb 13, 2007 | 47.39 | 47.74 | 47.18 | 47.70 | 5,641,168 | +0.33(+0.70%) |
Feb 12, 2007 | 47.42 | 47.51 | 47.25 | 47.37 | 4,111,953 | +0.20(+0.42%) |
Feb 09, 2007 | 47.53 | 47.61 | 46.99 | 47.17 | 5,573,188 | +0.15(+0.31%) |
Feb 08, 2007 | 47.40 | 47.41 | 46.95 | 47.02 | 3,662,385 | -0.38(-0.80%) |
Feb 07, 2007 | 47.55 | 47.55 | 47.11 | 47.40 | 3,837,980 | -0.01(-0.01%) |
Feb 06, 2007 | 47.26 | 47.45 | 47.23 | 47.41 | 3,523,905 | +0.16(+0.34%) |
Feb 05, 2007 | 47.57 | 47.66 | 47.23 | 47.25 | 4,290,846 | -0.31(-0.66%) |
Feb 02, 2007 | 47.18 | 47.76 | 47.13 | 47.56 | 8,592,609 | +0.34(+0.72%) |
Feb 01, 2007 | 46.72 | 47.29 | 46.64 | 47.22 | 7,010,851 | +0.87(+1.88%) |
Jan 31, 2007 | 46.36 | 46.56 | 45.85 | 46.35 | 9,479,628 | -0.27(-0.58%) |
Jan 30, 2007 | 45.64 | 46.62 | 45.13 | 46.62 | 20,266,394 | -0.61(-1.29%) |
Jan 29, 2007 | 46.49 | 47.34 | 46.47 | 47.23 | 6,140,207 | +0.74(+1.60%) |
Jan 26, 2007 | 47.32 | 47.32 | 46.30 | 46.48 | 7,370,306 | -0.72(-1.52%) |
Jan 25, 2007 | 47.73 | 47.74 | 47.09 | 47.20 | 4,220,827 | -0.54(-1.13%) |
Jan 24, 2007 | 47.39 | 47.98 | 47.21 | 47.74 | 5,429,406 | +0.53(+1.13%) |
Jan 23, 2007 | 47.64 | 47.64 | 47.08 | 47.21 | 4,214,901 | -0.42(-0.89%) |
Jan 22, 2007 | 48.13 | 48.20 | 47.27 | 47.63 | 6,195,099 | -0.47(-0.99%) |
Jan 19, 2007 | 48.29 | 48.29 | 47.93 | 48.11 | 6,615,373 | +0.13(+0.28%) |
Jan 18, 2007 | 48.17 | 48.35 | 47.85 | 47.97 | 4,515,876 | -0.12(-0.25%) |
Jan 17, 2007 | 48.06 | 48.23 | 47.89 | 48.09 | 4,269,170 | +0.08(+0.16%) |
Jan 16, 2007 | 47.97 | 48.32 | 47.84 | 48.02 | 5,759,075 | +0.28(+0.59%) |
Jan 12, 2007 | 47.23 | 47.75 | 47.04 | 47.73 | 4,721,412 | +0.51(+1.07%) |
Jan 11, 2007 | 47.22 | 47.38 | 47.16 | 47.23 | 4,773,342 | +0.01(+0.03%) |
Jan 10, 2007 | 47.29 | 47.36 | 46.97 | 47.22 | 4,514,784 | -0.29(-0.61%) |
Jan 09, 2007 | 48.08 | 48.09 | 47.39 | 47.50 | 5,180,828 | -0.19(-0.40%) |
Jan 08, 2007 | 47.55 | 47.83 | 47.29 | 47.70 | 3,672,209 | +0.15(+0.31%) |
Jan 05, 2007 | 48.12 | 48.12 | 47.21 | 47.55 | 5,617,788 | -0.60(-1.25%) |
Jan 04, 2007 | 48.25 | 48.41 | 47.79 | 48.15 | 3,596,108 | +0.08(+0.16%) |
Jan 03, 2007 | 48.38 | 48.72 | 47.71 | 48.07 | 6,168,121 | -0.01(-0.01%) |
Dec 29, 2006 | 47.95 | 48.36 | 47.77 | 48.08 | 4,292,562 | +0.01(+0.03%) |
Dec 28, 2006 | 48.16 | 48.28 | 47.77 | 48.07 | 3,003,046 | -0.10(-0.21%) |
Dec 27, 2006 | 47.93 | 48.39 | 47.88 | 48.17 | 4,289,911 | +0.58(+1.21%) |
Dec 26, 2006 | 47.21 | 47.66 | 47.21 | 47.59 | 2,143,629 | +0.22(+0.47%) |
Dec 22, 2006 | 47.71 | 47.71 | 47.22 | 47.37 | 4,601,646 | -0.44(-0.91%) |
Dec 21, 2006 | 48.08 | 48.32 | 47.35 | 47.81 | 4,629,560 | -0.14(-0.29%) |
Dec 20, 2006 | 48.03 | 48.23 | 47.74 | 47.95 | 6,064,261 | -0.63(-1.29%) |
Dec 19, 2006 | 48.97 | 49.03 | 48.45 | 48.57 | 4,493,732 | -0.61(-1.24%) |
Dec 18, 2006 | 49.32 | 49.46 | 49.04 | 49.18 | 2,784,566 | +0.02(+0.04%) |
Dec 15, 2006 | 49.27 | 49.54 | 48.99 | 49.16 | 5,227,612 | -0.11(-0.22%) |
Dec 14, 2006 | 48.90 | 49.32 | 48.64 | 49.27 | 3,346,751 | +0.21(+0.43%) |
Dec 13, 2006 | 49.57 | 49.60 | 48.87 | 49.06 | 3,789,793 | -0.25(-0.51%) |
Dec 12, 2006 | 49.73 | 49.86 | 49.06 | 49.31 | 5,426,911 | -0.56(-1.12%) |
Dec 11, 2006 | 50.05 | 50.27 | 49.61 | 49.87 | 2,376,456 | -0.22(-0.44%) |
Dec 08, 2006 | 49.90 | 50.26 | 49.61 | 50.09 | 3,332,248 | +0.06(+0.13%) |
Dec 07, 2006 | 50.33 | 50.51 | 49.93 | 50.02 | 4,413,887 | -0.02(-0.04%) |
Dec 06, 2006 | 50.14 | 50.21 | 49.82 | 50.04 | 2,954,859 | -0.10(-0.19%) |
Dec 05, 2006 | 50.18 | 50.34 | 49.79 | 50.14 | 4,300,671 | +0.10(+0.21%) |
Dec 04, 2006 | 49.66 | 50.28 | 49.65 | 50.04 | 4,648,898 | +0.46(+0.93%) |
Dec 01, 2006 | 49.26 | 50.08 | 49.16 | 49.57 | 4,637,358 | -0.39(-0.78%) |
Nov 30, 2006 | 50.09 | 50.45 | 49.63 | 49.97 | 6,495,451 | -0.42(-0.84%) |
Nov 29, 2006 | 50.17 | 50.47 | 49.99 | 50.39 | 4,442,893 | +0.29(+0.58%) |
Nov 28, 2006 | 50.11 | 50.22 | 49.66 | 50.10 | 4,524,453 | -0.09(-0.18%) |
Nov 27, 2006 | 50.50 | 50.98 | 50.15 | 50.19 | 5,831,746 | -0.37(-0.72%) |
Nov 24, 2006 | 50.74 | 50.84 | 50.50 | 50.56 | 1,598,287 | -0.12(-0.23%) |
Nov 22, 2006 | 50.79 | 50.88 | 50.51 | 50.67 | 3,287,647 | -0.32(-0.63%) |
Nov 21, 2006 | 50.84 | 51.09 | 50.52 | 50.99 | 6,083,130 | +0.15(+0.30%) |
Nov 20, 2006 | 50.74 | 51.12 | 50.46 | 50.84 | 4,288,351 | +0.10(+0.19%) |
Nov 17, 2006 | 50.66 | 50.97 | 50.45 | 50.74 | 8,179,041 | +0.35(+0.70%) |
Nov 16, 2006 | 49.97 | 50.59 | 49.95 | 50.39 | 5,126,247 | +0.43(+0.86%) |
Nov 15, 2006 | 49.70 | 50.06 | 49.57 | 49.96 | 5,448,431 | +0.19(+0.39%) |
Nov 14, 2006 | 48.98 | 49.87 | 48.77 | 49.77 | 8,340,601 | +0.87(+1.77%) |
Nov 13, 2006 | 48.45 | 48.98 | 48.38 | 48.90 | 5,828,627 | +0.45(+0.93%) |
Nov 10, 2006 | 47.93 | 48.57 | 47.84 | 48.45 | 3,416,770 | +0.75(+1.57%) |
Nov 09, 2006 | 47.95 | 48.02 | 47.55 | 47.70 | 4,817,319 | -0.35(-0.72%) |
Nov 08, 2006 | 48.22 | 48.22 | 47.72 | 48.05 | 3,106,438 | -0.24(-0.50%) |
Nov 07, 2006 | 47.84 | 48.39 | 47.66 | 48.29 | 5,648,666 | +0.46(+0.95%) |
Nov 06, 2006 | 47.29 | 48.04 | 47.28 | 47.84 | 5,336,774 | +0.90(+1.91%) |
Nov 03, 2006 | 47.69 | 47.77 | 46.94 | 46.94 | 3,373,417 | -0.51(-1.08%) |
Nov 02, 2006 | 47.54 | 47.77 | 47.32 | 47.45 | 3,009,128 | -0.13(-0.27%) |