Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 55.31 | 56.01 | 54.70 | 55.03 | 6,331,564 | +0.49(+0.90%) |
Nov 29, 2007 | 54.66 | 54.92 | 53.83 | 54.54 | 5,875,839 | -0.63(-1.14%) |
Nov 28, 2007 | 54.16 | 55.74 | 53.78 | 55.17 | 6,766,697 | +1.53(+2.86%) |
Nov 27, 2007 | 53.06 | 53.80 | 52.71 | 53.64 | 6,178,351 | +1.34(+2.57%) |
Nov 26, 2007 | 53.79 | 54.73 | 52.17 | 52.30 | 6,786,505 | -2.58(-4.70%) |
Nov 23, 2007 | 54.29 | 55.04 | 53.96 | 54.87 | 1,656,332 | +1.05(+1.94%) |
Nov 21, 2007 | 54.58 | 54.94 | 53.38 | 53.83 | 4,870,552 | -1.85(-3.33%) |
Nov 20, 2007 | 55.86 | 56.71 | 54.73 | 55.68 | 6,868,457 | +0.02(+0.03%) |
Nov 19, 2007 | 56.88 | 56.97 | 55.39 | 55.66 | 5,505,970 | -1.47(-2.57%) |
Nov 16, 2007 | 58.24 | 58.24 | 56.34 | 57.13 | 4,943,937 | +0.23(+0.41%) |
Nov 15, 2007 | 57.80 | 58.03 | 56.40 | 56.90 | 5,507,082 | -1.20(-2.07%) |
Nov 14, 2007 | 57.19 | 59.02 | 57.19 | 58.10 | 8,257,972 | +1.36(+2.39%) |
Nov 13, 2007 | 56.02 | 56.84 | 55.34 | 56.74 | 4,616,691 | +1.42(+2.57%) |
Nov 12, 2007 | 54.37 | 56.70 | 54.37 | 55.32 | 4,957,722 | +0.75(+1.38%) |
Nov 09, 2007 | 54.69 | 55.59 | 53.76 | 54.57 | 4,358,235 | -0.74(-1.33%) |
Nov 08, 2007 | 54.55 | 55.51 | 53.83 | 55.31 | 7,379,697 | +1.02(+1.87%) |
Nov 07, 2007 | 55.13 | 55.77 | 53.86 | 54.29 | 7,454,139 | -1.84(-3.28%) |
Nov 06, 2007 | 55.77 | 56.13 | 55.39 | 56.13 | 4,510,290 | +0.32(+0.57%) |
Nov 05, 2007 | 56.12 | 56.40 | 55.20 | 55.82 | 5,071,343 | -0.93(-1.64%) |
Nov 02, 2007 | 57.83 | 58.01 | 55.83 | 56.74 | 6,921,993 | -0.57(-0.99%) |
Nov 01, 2007 | 56.71 | 58.12 | 55.34 | 57.31 | 9,265,371 | +0.77(+1.36%) |
Oct 31, 2007 | 56.02 | 56.63 | 55.48 | 56.54 | 3,618,700 | +0.75(+1.35%) |
Oct 30, 2007 | 55.98 | 56.68 | 55.79 | 55.79 | 2,366,849 | -0.50(-0.88%) |
Oct 29, 2007 | 57.34 | 57.34 | 55.79 | 56.28 | 3,806,871 | -1.00(-1.75%) |
Oct 26, 2007 | 56.70 | 57.49 | 55.49 | 57.28 | 3,530,088 | +1.39(+2.49%) |
Oct 25, 2007 | 56.01 | 56.70 | 54.82 | 55.89 | 5,303,515 | +0.12(+0.21%) |
Oct 24, 2007 | 56.44 | 56.82 | 54.15 | 55.77 | 6,899,816 | -1.06(-1.86%) |
Oct 23, 2007 | 57.26 | 57.26 | 56.08 | 56.83 | 2,348,032 | +0.11(+0.20%) |
Oct 22, 2007 | 55.41 | 57.22 | 55.41 | 56.72 | 3,301,888 | +0.67(+1.20%) |
Oct 19, 2007 | 57.21 | 57.32 | 55.48 | 56.05 | 5,758,889 | -1.44(-2.51%) |
Oct 18, 2007 | 57.08 | 57.88 | 56.88 | 57.49 | 3,044,949 | +0.18(+0.31%) |
Oct 17, 2007 | 58.04 | 58.35 | 56.41 | 57.32 | 3,295,730 | -0.24(-0.42%) |
Oct 16, 2007 | 57.70 | 57.88 | 57.33 | 57.56 | 3,589,277 | -0.14(-0.24%) |
Oct 15, 2007 | 59.04 | 59.11 | 57.11 | 57.70 | 4,865,932 | -1.40(-2.36%) |
Oct 12, 2007 | 58.90 | 59.18 | 58.63 | 59.09 | 3,509,525 | +0.18(+0.31%) |
Oct 11, 2007 | 58.60 | 59.31 | 58.20 | 58.91 | 6,659,152 | +0.46(+0.79%) |
Oct 10, 2007 | 58.21 | 58.54 | 57.82 | 58.45 | 3,595,777 | +0.24(+0.41%) |
Oct 09, 2007 | 57.86 | 58.21 | 57.28 | 58.21 | 2,924,349 | +0.63(+1.09%) |
Oct 08, 2007 | 58.31 | 58.31 | 57.40 | 57.59 | 2,155,927 | -0.64(-1.09%) |
Oct 05, 2007 | 57.90 | 58.46 | 57.40 | 58.22 | 2,557,415 | +0.76(+1.32%) |
Oct 04, 2007 | 57.65 | 57.87 | 57.14 | 57.46 | 1,828,338 | +0.05(+0.09%) |
Oct 03, 2007 | 57.64 | 57.87 | 57.18 | 57.41 | 2,738,744 | -0.51(-0.88%) |
Oct 02, 2007 | 58.45 | 58.46 | 57.58 | 57.92 | 3,448,908 | -0.61(-1.05%) |
Oct 01, 2007 | 56.96 | 58.87 | 56.91 | 58.53 | 6,031,224 | +1.49(+2.61%) |
Sep 28, 2007 | 56.65 | 57.24 | 56.53 | 57.04 | 3,961,000 | +0.46(+0.81%) |
Sep 27, 2007 | 55.19 | 56.89 | 55.04 | 56.59 | 6,687,599 | +1.44(+2.62%) |
Sep 26, 2007 | 53.83 | 55.45 | 53.77 | 55.14 | 3,995,555 | +1.36(+2.52%) |
Sep 25, 2007 | 53.56 | 53.93 | 53.27 | 53.79 | 3,956,210 | -0.13(-0.24%) |
Sep 24, 2007 | 55.15 | 55.51 | 53.74 | 53.92 | 4,769,623 | -1.58(-2.84%) |
Sep 21, 2007 | 55.16 | 55.62 | 54.43 | 55.49 | 4,506,183 | +0.78(+1.42%) |
Sep 20, 2007 | 55.40 | 55.77 | 54.64 | 54.72 | 2,750,226 | -0.80(-1.44%) |
Sep 19, 2007 | 55.90 | 56.37 | 55.17 | 55.52 | 3,651,544 | -0.13(-0.24%) |
Sep 18, 2007 | 53.21 | 55.65 | 53.02 | 55.65 | 5,546,016 | +2.60(+4.89%) |
Sep 17, 2007 | 53.40 | 53.54 | 52.74 | 53.06 | 3,477,914 | -0.57(-1.07%) |
Sep 14, 2007 | 52.99 | 53.78 | 52.71 | 53.63 | 3,626,227 | +0.39(+0.74%) |
Sep 13, 2007 | 52.03 | 53.44 | 52.03 | 53.24 | 4,544,159 | +1.72(+3.34%) |
Sep 12, 2007 | 50.99 | 51.71 | 50.75 | 51.52 | 3,447,122 | +0.33(+0.65%) |
Sep 11, 2007 | 50.40 | 51.36 | 50.27 | 51.19 | 3,863,664 | +0.76(+1.51%) |
Sep 10, 2007 | 50.65 | 51.06 | 49.84 | 50.43 | 2,738,573 | -0.10(-0.20%) |
Sep 07, 2007 | 50.61 | 51.19 | 50.07 | 50.52 | 4,985,164 | -0.60(-1.18%) |
Sep 06, 2007 | 51.54 | 51.99 | 50.91 | 51.13 | 2,863,108 | -0.52(-1.01%) |
Sep 05, 2007 | 51.92 | 52.22 | 50.88 | 51.65 | 4,028,913 | -0.98(-1.87%) |
Sep 04, 2007 | 52.47 | 52.97 | 51.97 | 52.63 | 2,696,149 | +0.15(+0.28%) |
Aug 31, 2007 | 52.52 | 52.80 | 51.59 | 52.48 | 3,565,670 | +0.75(+1.46%) |
Aug 30, 2007 | 51.79 | 52.24 | 51.50 | 51.73 | 3,770,092 | -0.79(-1.50%) |
Aug 29, 2007 | 50.87 | 52.54 | 50.64 | 52.52 | 4,648,338 | +2.12(+4.21%) |
Aug 28, 2007 | 52.56 | 52.64 | 50.26 | 50.40 | 5,087,290 | -2.17(-4.13%) |
Aug 27, 2007 | 53.00 | 53.67 | 52.56 | 52.56 | 3,781,925 | -0.45(-0.85%) |
Aug 24, 2007 | 51.73 | 53.04 | 51.24 | 53.02 | 4,215,202 | +1.47(+2.85%) |
Aug 23, 2007 | 52.73 | 52.89 | 51.40 | 51.55 | 4,804,007 | -0.96(-1.84%) |
Aug 22, 2007 | 52.90 | 53.20 | 52.24 | 52.51 | 6,237,186 | +0.34(+0.65%) |
Aug 21, 2007 | 51.63 | 52.51 | 51.68 | 52.17 | 6,317,757 | +0.54(+1.05%) |
Aug 20, 2007 | 52.70 | 53.23 | 50.93 | 51.63 | 5,388,534 | -1.07(-2.03%) |
Aug 17, 2007 | 51.40 | 53.00 | 50.86 | 52.70 | 8,503,792 | +3.24(+6.56%) |
Aug 16, 2007 | 48.80 | 49.91 | 47.71 | 49.45 | 9,808,625 | +0.19(+0.38%) |
Aug 15, 2007 | 48.96 | 50.59 | 48.88 | 49.27 | 6,888,576 | -0.14(-0.28%) |
Aug 14, 2007 | 51.20 | 51.89 | 49.40 | 49.41 | 4,874,516 | -1.79(-3.49%) |
Aug 13, 2007 | 50.67 | 51.97 | 51.00 | 51.20 | 4,753,714 | +0.53(+1.05%) |
Aug 10, 2007 | 50.20 | 52.12 | 48.16 | 50.67 | 10,045,982 | -0.03(-0.06%) |
Aug 09, 2007 | 52.03 | 52.20 | 50.69 | 50.69 | 11,666,297 | -2.20(-4.17%) |
Aug 08, 2007 | 50.86 | 54.90 | 50.86 | 52.90 | 13,470,245 | +2.31(+4.58%) |
Aug 07, 2007 | 50.31 | 51.30 | 49.84 | 50.58 | 7,079,879 | -0.25(-0.49%) |
Aug 06, 2007 | 50.03 | 50.83 | 48.94 | 50.83 | 13,988,427 | +1.04(+2.09%) |
Aug 03, 2007 | 50.92 | 52.46 | 49.70 | 49.79 | 7,559,524 | -2.50(-4.77%) |
Aug 02, 2007 | 52.19 | 52.56 | 51.00 | 52.29 | 9,721,751 | +0.85(+1.65%) |
Aug 01, 2007 | 51.81 | 52.02 | 49.89 | 51.44 | 9,547,065 | -0.37(-0.71%) |
Jul 31, 2007 | 52.87 | 53.56 | 51.81 | 51.81 | 6,682,537 | -0.52(-0.99%) |
Jul 30, 2007 | 52.47 | 52.79 | 51.82 | 52.33 | 7,053,554 | -0.14(-0.27%) |
Jul 27, 2007 | 53.52 | 53.74 | 52.47 | 52.47 | 5,962,949 | -1.08(-2.02%) |
Jul 26, 2007 | 54.03 | 54.46 | 52.85 | 53.55 | 7,758,119 | -1.22(-2.22%) |
Jul 25, 2007 | 55.18 | 55.57 | 54.03 | 54.77 | 6,730,829 | -0.27(-0.50%) |
Jul 24, 2007 | 55.63 | 55.76 | 54.86 | 55.04 | 5,507,896 | -1.19(-2.11%) |
Jul 23, 2007 | 55.74 | 56.35 | 55.63 | 56.23 | 3,691,231 | +0.91(+1.65%) |
Jul 20, 2007 | 56.45 | 56.45 | 55.19 | 55.32 | 4,631,053 | -1.13(-2.01%) |
Jul 19, 2007 | 56.12 | 56.53 | 56.03 | 56.45 | 3,904,549 | +0.46(+0.82%) |
Jul 18, 2007 | 56.17 | 56.24 | 55.28 | 55.99 | 4,622,374 | -0.26(-0.46%) |
Jul 17, 2007 | 56.73 | 56.97 | 56.24 | 56.25 | 2,921,612 | -0.53(-0.93%) |
Jul 16, 2007 | 56.51 | 57.07 | 56.44 | 56.77 | 2,039,603 | +0.04(+0.07%) |
Jul 13, 2007 | 56.62 | 57.01 | 56.34 | 56.73 | 2,979,945 | +0.29(+0.52%) |
Jul 12, 2007 | 56.11 | 56.56 | 56.00 | 56.44 | 3,814,569 | +0.33(+0.59%) |
Jul 11, 2007 | 55.10 | 56.27 | 55.10 | 56.11 | 4,272,167 | +0.73(+1.32%) |
Jul 10, 2007 | 56.44 | 56.53 | 55.36 | 55.38 | 4,561,772 | -1.54(-2.70%) |
Jul 09, 2007 | 57.18 | 57.30 | 56.73 | 56.91 | 2,483,259 | -0.30(-0.52%) |
Jul 06, 2007 | 57.05 | 57.32 | 56.81 | 57.21 | 2,148,742 | +0.15(+0.27%) |
Jul 05, 2007 | 57.69 | 57.86 | 57.00 | 57.06 | 2,424,840 | -0.64(-1.11%) |
Jul 03, 2007 | 57.66 | 57.93 | 57.41 | 57.70 | 1,031,006 | +0.07(+0.12%) |
Jul 02, 2007 | 57.24 | 57.67 | 56.92 | 57.63 | 2,144,118 | +0.80(+1.40%) |
Jun 29, 2007 | 57.38 | 57.60 | 56.49 | 56.84 | 3,010,639 | -0.40(-0.69%) |
Jun 28, 2007 | 57.33 | 57.58 | 56.97 | 57.24 | 3,179,377 | -0.31(-0.54%) |
Jun 27, 2007 | 56.51 | 57.55 | 56.21 | 57.55 | 4,755,424 | +0.92(+1.63%) |
Jun 26, 2007 | 57.18 | 57.29 | 56.56 | 56.62 | 3,369,459 | -0.11(-0.19%) |
Jun 25, 2007 | 56.86 | 57.95 | 56.41 | 56.73 | 4,521,066 | -0.12(-0.22%) |
Jun 22, 2007 | 58.07 | 58.12 | 56.81 | 56.85 | 5,566,094 | -1.32(-2.27%) |
Jun 21, 2007 | 58.66 | 58.26 | 57.58 | 58.17 | 5,655,291 | -0.49(-0.84%) |
Jun 20, 2007 | 60.21 | 60.21 | 58.62 | 58.66 | 4,147,118 | -1.44(-2.39%) |
Jun 19, 2007 | 59.63 | 60.16 | 59.50 | 60.10 | 2,989,695 | +0.38(+0.64%) |
Jun 18, 2007 | 59.77 | 59.90 | 59.42 | 59.72 | 2,928,796 | +0.27(+0.46%) |
Jun 15, 2007 | 59.38 | 60.16 | 59.38 | 59.45 | 5,209,943 | +0.54(+0.91%) |
Jun 14, 2007 | 58.93 | 59.40 | 58.78 | 58.91 | 3,711,930 | -0.02(-0.04%) |
Jun 13, 2007 | 58.17 | 58.95 | 57.70 | 58.93 | 5,867,002 | +1.43(+2.49%) |
Jun 12, 2007 | 57.74 | 58.31 | 57.30 | 57.50 | 4,423,046 | -0.66(-1.14%) |
Jun 11, 2007 | 57.93 | 58.56 | 57.63 | 58.16 | 3,445,925 | +0.23(+0.40%) |
Jun 08, 2007 | 56.99 | 57.95 | 56.96 | 57.93 | 5,014,474 | +0.94(+1.64%) |
Jun 07, 2007 | 58.46 | 58.04 | 56.93 | 56.99 | 5,954,895 | -1.15(-1.98%) |
Jun 06, 2007 | 58.90 | 58.95 | 58.09 | 58.14 | 3,453,621 | -0.65(-1.10%) |
Jun 05, 2007 | 59.01 | 59.18 | 58.71 | 58.79 | 2,979,089 | -0.11(-0.18%) |
Jun 04, 2007 | 59.13 | 59.32 | 58.84 | 58.90 | 3,248,516 | -0.51(-0.87%) |
Jun 01, 2007 | 59.94 | 59.95 | 59.33 | 59.41 | 3,038,791 | -0.23(-0.38%) |
May 31, 2007 | 59.92 | 60.16 | 59.60 | 59.64 | 5,716,123 | +0.17(+0.29%) |
May 30, 2007 | 59.35 | 59.54 | 58.88 | 59.47 | 4,933,674 | +0.12(+0.20%) |
May 29, 2007 | 58.59 | 59.43 | 58.56 | 59.35 | 4,476,931 | +0.68(+1.16%) |
May 25, 2007 | 58.60 | 58.86 | 58.50 | 58.67 | 3,048,884 | +0.03(+0.06%) |
May 24, 2007 | 59.22 | 59.38 | 58.53 | 58.64 | 5,466,027 | -0.61(-1.03%) |
May 23, 2007 | 60.05 | 60.12 | 59.21 | 59.25 | 4,761,240 | -0.80(-1.33%) |
May 22, 2007 | 60.31 | 60.37 | 59.91 | 60.05 | 4,366,766 | -0.26(-0.44%) |
May 21, 2007 | 60.16 | 60.34 | 59.98 | 60.31 | 2,822,223 | +0.15(+0.24%) |
May 18, 2007 | 59.89 | 60.26 | 59.73 | 60.16 | 3,460,638 | +0.36(+0.61%) |
May 17, 2007 | 59.62 | 59.89 | 59.33 | 59.80 | 4,042,940 | +0.22(+0.37%) |
May 16, 2007 | 59.45 | 59.59 | 59.11 | 59.58 | 3,991,066 | +0.28(+0.47%) |
May 15, 2007 | 59.56 | 59.87 | 59.16 | 59.30 | 6,879,487 | -0.20(-0.33%) |
May 14, 2007 | 59.79 | 59.79 | 59.35 | 59.50 | 7,360,223 | -0.29(-0.49%) |
May 11, 2007 | 59.46 | 59.87 | 59.23 | 59.79 | 6,898,864 | +0.45(+0.76%) |
May 10, 2007 | 59.29 | 59.58 | 59.09 | 59.34 | 7,436,249 | -0.06(-0.10%) |
May 09, 2007 | 59.10 | 59.40 | 58.83 | 59.40 | 5,329,346 | +0.34(+0.58%) |
May 08, 2007 | 58.81 | 59.19 | 58.56 | 59.05 | 5,114,489 | -0.13(-0.23%) |
May 07, 2007 | 58.95 | 59.19 | 58.69 | 59.19 | 5,151,444 | +0.37(+0.64%) |
May 04, 2007 | 58.37 | 58.90 | 58.37 | 58.81 | 7,569,238 | +0.56(+0.96%) |
May 03, 2007 | 57.29 | 58.26 | 57.12 | 58.25 | 14,566,093 | +1.67(+2.94%) |
May 02, 2007 | 55.73 | 56.79 | 55.72 | 56.59 | 6,101,703 | +0.92(+1.66%) |
May 01, 2007 | 55.82 | 55.97 | 55.22 | 55.66 | 3,586,006 | +0.13(+0.23%) |
Apr 30, 2007 | 55.94 | 56.05 | 55.53 | 55.53 | 4,015,777 | -0.26(-0.47%) |
Apr 27, 2007 | 55.78 | 55.92 | 55.58 | 55.80 | 2,598,094 | +0.02(+0.04%) |
Apr 26, 2007 | 55.44 | 56.03 | 55.44 | 55.77 | 5,802,889 | -0.19(-0.34%) |
Apr 25, 2007 | 55.39 | 56.02 | 55.04 | 55.97 | 6,276,979 | +0.97(+1.76%) |
Apr 24, 2007 | 54.86 | 55.12 | 54.61 | 55.00 | 3,743,577 | +0.12(+0.21%) |
Apr 23, 2007 | 54.97 | 55.21 | 54.84 | 54.88 | 3,354,354 | -0.20(-0.37%) |
Apr 20, 2007 | 54.97 | 55.73 | 54.94 | 55.08 | 4,187,089 | +0.34(+0.62%) |
Apr 19, 2007 | 54.44 | 54.83 | 54.42 | 54.75 | 4,722,924 | -0.18(-0.33%) |
Apr 18, 2007 | 54.43 | 55.03 | 54.22 | 54.93 | 4,877,287 | +0.43(+0.78%) |
Apr 17, 2007 | 54.38 | 54.64 | 54.28 | 54.50 | 4,604,058 | +0.13(+0.25%) |
Apr 16, 2007 | 53.82 | 54.37 | 53.75 | 54.37 | 9,372,800 | +0.54(+1.01%) |
Apr 13, 2007 | 53.98 | 53.98 | 53.62 | 53.82 | 2,101,550 | +0.05(+0.10%) |
Apr 12, 2007 | 53.23 | 53.82 | 53.20 | 53.77 | 2,295,019 | +0.37(+0.69%) |
Apr 11, 2007 | 53.63 | 53.82 | 53.30 | 53.40 | 2,919,419 | -0.16(-0.31%) |
Apr 10, 2007 | 53.55 | 53.89 | 53.49 | 53.56 | 1,971,006 | -0.03(-0.05%) |
Apr 09, 2007 | 53.73 | 53.75 | 53.46 | 53.59 | 1,549,674 | +0.01(+0.02%) |
Apr 05, 2007 | 53.55 | 53.72 | 53.40 | 53.58 | 1,259,035 | +0.03(+0.05%) |
Apr 04, 2007 | 53.45 | 53.56 | 53.15 | 53.55 | 2,653,040 | +0.12(+0.22%) |
Apr 03, 2007 | 52.88 | 53.45 | 52.88 | 53.44 | 3,635,464 | +0.70(+1.33%) |
Apr 02, 2007 | 52.85 | 52.93 | 52.54 | 52.73 | 3,100,203 | -0.03(-0.06%) |
Mar 30, 2007 | 52.78 | 53.13 | 52.39 | 52.76 | 3,276,400 | +0.09(+0.17%) |
Mar 29, 2007 | 52.72 | 52.92 | 52.36 | 52.68 | 3,180,113 | +0.08(+0.16%) |
Mar 28, 2007 | 52.58 | 52.93 | 52.36 | 52.59 | 4,508,234 | -0.37(-0.70%) |
Mar 27, 2007 | 52.99 | 53.23 | 52.78 | 52.96 | 2,970,093 | -0.26(-0.49%) |
Mar 26, 2007 | 53.33 | 53.42 | 52.91 | 53.23 | 3,433,095 | -0.11(-0.20%) |
Mar 23, 2007 | 53.07 | 53.55 | 53.03 | 53.33 | 2,854,997 | +0.11(+0.21%) |
Mar 22, 2007 | 53.28 | 53.37 | 52.97 | 53.22 | 3,318,620 | -0.06(-0.11%) |
Mar 21, 2007 | 52.71 | 53.53 | 52.60 | 53.28 | 4,648,682 | +0.54(+1.03%) |
Mar 20, 2007 | 52.55 | 52.85 | 52.23 | 52.73 | 4,424,691 | +0.25(+0.47%) |
Mar 19, 2007 | 52.28 | 52.58 | 52.11 | 52.49 | 3,441,819 | +0.67(+1.29%) |
Mar 16, 2007 | 52.24 | 52.52 | 51.58 | 51.82 | 6,605,317 | -0.29(-0.56%) |
Mar 15, 2007 | 51.79 | 52.30 | 51.73 | 52.11 | 2,906,900 | +0.29(+0.55%) |
Mar 14, 2007 | 51.44 | 51.97 | 50.96 | 51.83 | 5,872,305 | +0.44(+0.85%) |
Mar 13, 2007 | 52.71 | 52.57 | 51.32 | 51.39 | 7,229,702 | -1.32(-2.51%) |
Mar 12, 2007 | 52.59 | 52.82 | 52.17 | 52.71 | 2,564,600 | -0.08(-0.15%) |
Mar 09, 2007 | 52.93 | 53.07 | 52.62 | 52.79 | 3,180,432 | +0.01(+0.02%) |
Mar 08, 2007 | 52.61 | 52.99 | 52.53 | 52.78 | 2,687,082 | +0.43(+0.82%) |
Mar 07, 2007 | 52.33 | 52.73 | 52.23 | 52.35 | 3,704,232 | -0.11(-0.21%) |
Mar 06, 2007 | 52.47 | 52.57 | 52.19 | 52.47 | 4,125,985 | +0.27(+0.53%) |
Mar 05, 2007 | 52.46 | 52.68 | 52.16 | 52.19 | 4,157,382 | -0.37(-0.70%) |
Mar 02, 2007 | 52.74 | 53.03 | 52.51 | 52.56 | 2,999,617 | -0.27(-0.52%) |
Mar 01, 2007 | 53.17 | 53.17 | 52.19 | 52.83 | 5,310,365 | -0.33(-0.62%) |
Feb 28, 2007 | 52.73 | 53.31 | 52.69 | 53.16 | 5,107,988 | +0.43(+0.81%) |
Feb 27, 2007 | 53.93 | 53.99 | 52.48 | 52.73 | 5,778,562 | -1.26(-2.34%) |
Feb 26, 2007 | 54.04 | 54.21 | 53.72 | 54.00 | 2,427,461 | -0.05(-0.09%) |
Feb 23, 2007 | 54.06 | 54.21 | 53.87 | 54.04 | 2,436,473 | -0.14(-0.26%) |
Feb 22, 2007 | 54.07 | 54.38 | 53.97 | 54.18 | 2,579,140 | +0.04(+0.06%) |
Feb 21, 2007 | 54.01 | 54.41 | 54.01 | 54.15 | 3,154,944 | -0.27(-0.50%) |
Feb 20, 2007 | 54.08 | 54.52 | 53.85 | 54.42 | 3,683,876 | +0.34(+0.64%) |
Feb 16, 2007 | 53.43 | 54.19 | 53.36 | 54.08 | 4,741,910 | +0.39(+0.73%) |
Feb 15, 2007 | 54.10 | 53.87 | 53.52 | 53.69 | 2,524,742 | -0.42(-0.77%) |
Feb 14, 2007 | 53.62 | 54.22 | 53.49 | 54.10 | 3,363,225 | +0.48(+0.89%) |
Feb 13, 2007 | 53.07 | 53.63 | 53.05 | 53.62 | 2,527,588 | +0.40(+0.75%) |
Feb 12, 2007 | 53.38 | 53.58 | 52.97 | 53.23 | 2,672,511 | -0.16(-0.31%) |
Feb 09, 2007 | 54.19 | 54.22 | 53.07 | 53.39 | 4,307,064 | -0.47(-0.88%) |
Feb 08, 2007 | 53.49 | 54.27 | 53.31 | 53.86 | 9,108,163 | +1.03(+1.96%) |
Feb 07, 2007 | 52.41 | 52.83 | 52.41 | 52.83 | 3,769,066 | +0.37(+0.71%) |
Feb 06, 2007 | 52.48 | 52.82 | 52.33 | 52.45 | 2,929,652 | -0.08(-0.14%) |
Feb 05, 2007 | 52.87 | 52.87 | 52.40 | 52.53 | 2,447,079 | -0.27(-0.52%) |
Feb 02, 2007 | 52.61 | 53.02 | 52.57 | 52.80 | 3,148,786 | +0.19(+0.36%) |
Feb 01, 2007 | 52.10 | 52.63 | 52.06 | 52.62 | 3,578,671 | +0.51(+0.99%) |
Jan 31, 2007 | 51.71 | 52.22 | 51.56 | 52.10 | 3,248,687 | +0.09(+0.18%) |
Jan 30, 2007 | 51.72 | 52.03 | 51.69 | 52.01 | 3,499,297 | +0.47(+0.92%) |
Jan 29, 2007 | 51.44 | 52.02 | 51.38 | 51.54 | 3,351,497 | +0.12(+0.24%) |
Jan 26, 2007 | 51.20 | 51.66 | 51.01 | 51.41 | 2,156,953 | +0.22(+0.43%) |
Jan 25, 2007 | 51.73 | 51.76 | 51.09 | 51.19 | 2,694,438 | -0.64(-1.24%) |
Jan 24, 2007 | 51.53 | 51.88 | 51.51 | 51.83 | 2,270,027 | +0.30(+0.58%) |
Jan 23, 2007 | 51.43 | 51.57 | 51.16 | 51.54 | 2,309,714 | -0.01(-0.02%) |
Jan 22, 2007 | 51.65 | 51.77 | 51.40 | 51.55 | 1,959,202 | -0.22(-0.43%) |
Jan 19, 2007 | 51.72 | 51.88 | 51.35 | 51.77 | 3,126,205 | +0.30(+0.58%) |
Jan 18, 2007 | 51.72 | 51.73 | 51.37 | 51.47 | 2,882,267 | +0.04(+0.08%) |
Jan 17, 2007 | 51.73 | 51.73 | 51.27 | 51.43 | 2,784,931 | -0.37(-0.71%) |
Jan 16, 2007 | 51.32 | 51.90 | 51.17 | 51.80 | 3,723,391 | +0.54(+1.06%) |
Jan 12, 2007 | 51.33 | 51.41 | 50.92 | 51.26 | 2,136,596 | -0.06(-0.11%) |
Jan 11, 2007 | 50.78 | 51.39 | 50.78 | 51.31 | 3,766,158 | +0.49(+0.97%) |
Jan 10, 2007 | 50.12 | 50.93 | 50.05 | 50.82 | 4,335,803 | +0.62(+1.23%) |
Jan 09, 2007 | 50.57 | 50.74 | 49.95 | 50.20 | 3,605,528 | -0.20(-0.39%) |
Jan 08, 2007 | 50.00 | 50.48 | 49.91 | 50.40 | 2,611,985 | +0.31(+0.62%) |
Jan 05, 2007 | 50.02 | 50.42 | 50.01 | 50.09 | 2,680,069 | -0.12(-0.24%) |
Jan 04, 2007 | 50.42 | 50.50 | 49.98 | 50.22 | 3,331,140 | -0.20(-0.41%) |
Jan 03, 2007 | 50.26 | 50.92 | 50.12 | 50.42 | 3,950,052 | +0.23(+0.45%) |
Dec 29, 2006 | 50.10 | 50.38 | 50.07 | 50.19 | 1,381,859 | -0.03(-0.06%) |
Dec 28, 2006 | 50.15 | 50.45 | 50.15 | 50.22 | 1,223,625 | -0.15(-0.29%) |
Dec 27, 2006 | 50.54 | 50.55 | 50.20 | 50.37 | 1,463,628 | +0.12(+0.24%) |
Dec 26, 2006 | 49.98 | 50.30 | 49.92 | 50.24 | 2,107,002 | +0.32(+0.64%) |
Dec 22, 2006 | 50.24 | 50.27 | 49.79 | 49.92 | 2,873,200 | +0.05(+0.11%) |
Dec 21, 2006 | 50.61 | 50.62 | 49.87 | 49.87 | 2,946,929 | -0.60(-1.19%) |
Dec 20, 2006 | 50.55 | 50.55 | 50.29 | 50.47 | 2,310,740 | +0.02(+0.03%) |
Dec 19, 2006 | 50.27 | 50.45 | 50.18 | 50.45 | 4,498,143 | +0.51(+1.03%) |
Dec 18, 2006 | 50.45 | 50.60 | 49.90 | 49.94 | 3,781,553 | -0.36(-0.72%) |
Dec 15, 2006 | 50.41 | 50.66 | 50.25 | 50.30 | 4,012,491 | -0.11(-0.22%) |
Dec 14, 2006 | 50.48 | 50.61 | 50.16 | 50.41 | 3,160,418 | +0.09(+0.17%) |
Dec 13, 2006 | 50.68 | 50.81 | 50.25 | 50.33 | 3,847,071 | -0.34(-0.67%) |
Dec 12, 2006 | 50.60 | 50.83 | 50.40 | 50.67 | 5,026,562 | +0.21(+0.42%) |
Dec 11, 2006 | 50.61 | 50.65 | 50.31 | 50.45 | 3,047,857 | +0.04(+0.08%) |
Dec 08, 2006 | 50.60 | 50.62 | 50.10 | 50.41 | 7,107,220 | -0.35(-0.69%) |
Dec 07, 2006 | 50.76 | 50.96 | 50.34 | 50.76 | 5,131,937 | +0.15(+0.29%) |
Dec 06, 2006 | 49.98 | 50.82 | 49.91 | 50.62 | 12,924,272 | +1.35(+2.74%) |
Dec 05, 2006 | 48.07 | 49.81 | 48.01 | 49.27 | 9,285,215 | +1.19(+2.48%) |
Dec 04, 2006 | 47.94 | 48.13 | 47.59 | 48.08 | 2,765,772 | +0.22(+0.46%) |