Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 27.14 | 28.39 | 27.14 | 27.57 | 1,537,029 | +0.83(+3.12%) |
Nov 29, 2007 | 26.93 | 27.09 | 25.87 | 26.74 | 1,092,024 | -0.50(-1.85%) |
Nov 28, 2007 | 26.40 | 27.24 | 26.39 | 27.24 | 1,072,902 | +0.85(+3.23%) |
Nov 27, 2007 | 27.22 | 27.22 | 25.93 | 26.39 | 742,059 | -0.36(-1.34%) |
Nov 26, 2007 | 27.45 | 27.48 | 26.59 | 26.75 | 655,206 | -0.83(-3.02%) |
Nov 23, 2007 | 27.30 | 27.68 | 27.20 | 27.58 | 298,498 | +0.38(+1.39%) |
Nov 21, 2007 | 27.63 | 27.91 | 27.20 | 27.20 | 1,161,125 | -0.84(-3.01%) |
Nov 20, 2007 | 28.10 | 28.36 | 27.15 | 28.04 | 1,083,620 | -0.13(-0.45%) |
Nov 19, 2007 | 29.67 | 29.67 | 28.17 | 28.17 | 1,178,358 | -1.39(-4.69%) |
Nov 16, 2007 | 29.80 | 29.84 | 29.16 | 29.56 | 732,978 | +0.05(+0.16%) |
Nov 15, 2007 | 29.56 | 29.71 | 29.17 | 29.51 | 865,787 | -0.05(-0.16%) |
Nov 14, 2007 | 30.23 | 30.24 | 29.48 | 29.56 | 610,282 | -0.32(-1.07%) |
Nov 13, 2007 | 29.56 | 29.88 | 29.15 | 29.88 | 1,098,694 | +0.74(+2.53%) |
Nov 12, 2007 | 28.99 | 29.64 | 28.68 | 29.14 | 667,476 | +0.24(+0.84%) |
Nov 09, 2007 | 29.80 | 29.80 | 28.68 | 28.90 | 1,280,759 | -0.91(-3.06%) |
Nov 08, 2007 | 31.15 | 31.15 | 29.09 | 29.81 | 1,226,331 | -0.87(-2.84%) |
Nov 07, 2007 | 30.83 | 31.01 | 30.51 | 30.68 | 1,066,910 | -0.69(-2.19%) |
Nov 06, 2007 | 32.95 | 32.95 | 30.87 | 31.37 | 954,430 | -1.12(-3.46%) |
Nov 05, 2007 | 31.98 | 32.85 | 31.78 | 32.49 | 626,392 | +0.30(+0.93%) |
Nov 02, 2007 | 32.52 | 32.71 | 31.59 | 32.19 | 566,115 | -0.27(-0.84%) |
Nov 01, 2007 | 32.42 | 33.67 | 31.66 | 32.46 | 1,104,885 | -0.35(-1.06%) |
Oct 31, 2007 | 33.28 | 33.56 | 32.25 | 32.81 | 577,260 | -0.08(-0.24%) |
Oct 30, 2007 | 32.75 | 33.10 | 32.64 | 32.89 | 389,965 | +0.21(+0.65%) |
Oct 29, 2007 | 32.74 | 32.91 | 32.10 | 32.68 | 498,421 | +0.03(+0.09%) |
Oct 26, 2007 | 32.85 | 33.11 | 31.91 | 32.65 | 417,621 | -0.17(-0.53%) |
Oct 25, 2007 | 32.02 | 32.91 | 31.42 | 32.82 | 829,051 | +0.98(+3.07%) |
Oct 24, 2007 | 31.33 | 31.84 | 31.04 | 31.84 | 980,847 | +0.25(+0.80%) |
Oct 23, 2007 | 31.27 | 31.59 | 30.73 | 31.59 | 707,386 | +0.59(+1.91%) |
Oct 22, 2007 | 30.14 | 31.29 | 30.04 | 31.00 | 1,104,163 | +0.46(+1.49%) |
Oct 19, 2007 | 30.78 | 30.88 | 30.24 | 30.54 | 805,729 | -0.39(-1.25%) |
Oct 18, 2007 | 30.77 | 31.04 | 30.42 | 30.93 | 939,983 | -0.10(-0.31%) |
Oct 17, 2007 | 32.50 | 32.51 | 30.58 | 31.03 | 1,999,051 | -0.78(-2.44%) |
Oct 16, 2007 | 32.90 | 32.90 | 31.76 | 31.80 | 1,113,244 | -1.18(-3.58%) |
Oct 15, 2007 | 34.51 | 34.66 | 32.64 | 32.99 | 632,365 | -1.44(-4.19%) |
Oct 12, 2007 | 35.43 | 35.68 | 34.13 | 34.43 | 525,561 | -1.09(-3.06%) |
Oct 11, 2007 | 35.88 | 36.73 | 34.97 | 35.52 | 1,507,440 | +0.37(+1.05%) |
Oct 10, 2007 | 34.13 | 35.37 | 33.65 | 35.15 | 804,594 | +0.74(+2.14%) |
Oct 09, 2007 | 33.35 | 34.41 | 33.16 | 34.41 | 816,151 | +1.42(+4.32%) |
Oct 08, 2007 | 33.41 | 33.75 | 32.06 | 32.99 | 1,504,451 | -0.11(-0.32%) |
Oct 05, 2007 | 33.23 | 33.57 | 32.91 | 33.09 | 865,994 | +0.00(+0.00%) |
Oct 04, 2007 | 33.72 | 33.72 | 32.79 | 33.09 | 1,788,331 | -0.65(-1.92%) |
Oct 03, 2007 | 33.34 | 33.88 | 33.08 | 33.74 | 590,778 | +0.42(+1.25%) |
Oct 02, 2007 | 32.89 | 33.33 | 32.37 | 33.33 | 1,285,060 | +0.43(+1.30%) |
Oct 01, 2007 | 32.58 | 33.20 | 32.58 | 32.90 | 758,054 | +0.33(+1.01%) |
Sep 28, 2007 | 33.15 | 33.34 | 32.47 | 32.57 | 441,355 | -0.86(-2.58%) |
Sep 27, 2007 | 33.35 | 33.70 | 32.98 | 33.43 | 416,692 | +0.18(+0.55%) |
Sep 26, 2007 | 32.49 | 33.72 | 32.37 | 33.25 | 430,107 | +0.74(+2.27%) |
Sep 25, 2007 | 32.95 | 32.95 | 32.33 | 32.51 | 557,963 | -0.56(-1.70%) |
Sep 24, 2007 | 34.30 | 34.30 | 32.95 | 33.07 | 572,823 | -1.22(-3.56%) |
Sep 21, 2007 | 33.76 | 34.64 | 33.08 | 34.30 | 629,785 | +0.83(+2.49%) |
Sep 20, 2007 | 34.89 | 35.19 | 33.46 | 33.46 | 525,561 | -1.62(-4.61%) |
Sep 19, 2007 | 35.37 | 36.82 | 34.95 | 35.08 | 849,380 | -0.26(-0.74%) |
Sep 18, 2007 | 34.76 | 35.34 | 33.28 | 35.34 | 666,316 | +1.54(+4.56%) |
Sep 17, 2007 | 34.21 | 34.92 | 33.18 | 33.80 | 543,619 | -0.37(-1.08%) |
Sep 14, 2007 | 33.44 | 34.40 | 33.43 | 34.17 | 528,656 | +0.21(+0.63%) |
Sep 13, 2007 | 32.88 | 34.19 | 32.73 | 33.96 | 984,562 | +1.37(+4.19%) |
Sep 12, 2007 | 32.10 | 32.82 | 31.99 | 32.59 | 928,425 | +0.45(+1.39%) |
Sep 11, 2007 | 31.15 | 32.14 | 30.89 | 32.14 | 784,574 | +1.31(+4.24%) |
Sep 10, 2007 | 31.63 | 32.10 | 30.82 | 30.84 | 914,701 | -0.38(-1.21%) |
Sep 07, 2007 | 30.97 | 31.32 | 30.72 | 31.21 | 1,056,384 | +0.03(+0.09%) |
Sep 06, 2007 | 31.01 | 31.48 | 30.72 | 31.18 | 1,121,396 | +0.18(+0.59%) |
Sep 05, 2007 | 31.20 | 31.22 | 30.58 | 31.00 | 1,215,301 | -0.32(-1.02%) |
Sep 04, 2007 | 30.86 | 31.82 | 30.58 | 31.32 | 831,734 | +0.68(+2.21%) |
Aug 31, 2007 | 30.18 | 30.96 | 29.51 | 30.64 | 2,646,482 | +0.79(+2.66%) |
Aug 30, 2007 | 30.33 | 30.67 | 29.53 | 29.85 | 945,658 | -0.68(-2.22%) |
Aug 29, 2007 | 29.89 | 31.16 | 29.76 | 30.53 | 2,214,414 | +0.97(+3.28%) |
Aug 28, 2007 | 30.53 | 30.60 | 29.49 | 29.56 | 1,369,265 | -1.01(-3.30%) |
Aug 27, 2007 | 31.74 | 31.87 | 30.54 | 30.56 | 896,745 | -1.21(-3.81%) |
Aug 24, 2007 | 31.99 | 32.23 | 31.46 | 31.78 | 738,447 | -0.26(-0.82%) |
Aug 23, 2007 | 33.58 | 33.58 | 31.91 | 32.04 | 982,395 | -1.13(-3.42%) |
Aug 22, 2007 | 32.86 | 33.99 | 32.62 | 33.17 | 814,088 | +0.90(+2.79%) |
Aug 21, 2007 | 32.15 | 32.61 | 31.74 | 32.27 | 900,770 | -0.05(-0.15%) |
Aug 20, 2007 | 33.53 | 33.64 | 32.01 | 32.32 | 934,307 | -0.87(-2.63%) |
Aug 17, 2007 | 34.89 | 36.08 | 31.40 | 33.19 | 2,648,340 | -0.30(-0.90%) |
Aug 16, 2007 | 31.88 | 33.92 | 30.87 | 33.49 | 2,145,688 | +1.05(+3.23%) |
Aug 15, 2007 | 34.05 | 34.16 | 32.37 | 32.44 | 2,186,242 | -1.85(-5.40%) |
Aug 14, 2007 | 35.66 | 35.89 | 33.93 | 34.30 | 1,717,437 | -1.66(-4.61%) |
Aug 13, 2007 | 37.36 | 38.14 | 35.61 | 35.95 | 1,358,430 | -1.16(-3.13%) |
Aug 10, 2007 | 38.52 | 38.69 | 36.78 | 37.12 | 1,157,328 | -1.45(-3.77%) |
Aug 09, 2007 | 39.44 | 41.18 | 37.79 | 38.57 | 1,926,162 | -1.37(-3.42%) |
Aug 08, 2007 | 40.44 | 41.34 | 38.33 | 39.94 | 1,713,723 | +1.33(+3.44%) |
Aug 07, 2007 | 37.93 | 39.05 | 36.98 | 38.61 | 1,298,352 | +0.68(+1.79%) |
Aug 06, 2007 | 38.60 | 38.60 | 35.28 | 37.93 | 1,672,858 | -0.46(-1.19%) |
Aug 03, 2007 | 38.05 | 39.15 | 37.89 | 38.38 | 1,506,821 | -0.77(-1.96%) |
Aug 02, 2007 | 38.69 | 39.63 | 38.44 | 39.15 | 1,055,901 | +0.46(+1.18%) |
Aug 01, 2007 | 40.32 | 40.70 | 37.79 | 38.69 | 1,620,715 | -0.59(-1.50%) |
Jul 31, 2007 | 40.70 | 42.13 | 39.02 | 39.29 | 2,119,580 | -0.26(-0.66%) |
Jul 30, 2007 | 39.05 | 39.92 | 38.67 | 39.55 | 729,955 | +0.83(+2.15%) |
Jul 27, 2007 | 39.97 | 40.12 | 38.55 | 38.71 | 1,780,488 | -1.02(-2.56%) |
Jul 26, 2007 | 40.26 | 40.48 | 38.95 | 39.73 | 994,055 | -1.07(-2.61%) |
Jul 25, 2007 | 39.78 | 41.00 | 39.36 | 40.80 | 1,068,843 | +1.06(+2.66%) |
Jul 24, 2007 | 40.36 | 40.72 | 39.57 | 39.74 | 967,915 | -1.02(-2.50%) |
Jul 23, 2007 | 41.32 | 41.36 | 40.56 | 40.76 | 1,024,014 | -0.63(-1.52%) |
Jul 20, 2007 | 42.94 | 43.10 | 41.31 | 41.39 | 1,354,818 | -1.40(-3.26%) |
Jul 19, 2007 | 42.89 | 43.12 | 42.64 | 42.78 | 485,418 | -0.04(-0.09%) |
Jul 18, 2007 | 43.61 | 43.72 | 42.54 | 42.82 | 1,034,714 | -1.08(-2.45%) |
Jul 17, 2007 | 43.99 | 44.60 | 43.89 | 43.90 | 215,053 | -0.22(-0.51%) |
Jul 16, 2007 | 45.55 | 45.55 | 44.06 | 44.12 | 449,714 | -1.42(-3.13%) |
Jul 13, 2007 | 44.57 | 45.83 | 44.41 | 45.55 | 978,371 | +0.98(+2.20%) |
Jul 12, 2007 | 43.90 | 44.57 | 43.78 | 44.57 | 455,286 | +0.69(+1.57%) |
Jul 11, 2007 | 43.94 | 44.09 | 43.43 | 43.88 | 748,251 | -0.22(-0.51%) |
Jul 10, 2007 | 45.06 | 45.20 | 43.93 | 44.10 | 667,863 | -1.10(-2.44%) |
Jul 09, 2007 | 45.45 | 45.55 | 44.79 | 45.21 | 264,792 | -0.34(-0.74%) |
Jul 06, 2007 | 45.45 | 45.87 | 45.18 | 45.55 | 590,056 | +0.27(+0.60%) |
Jul 05, 2007 | 45.39 | 45.88 | 45.12 | 45.27 | 662,601 | -0.11(-0.23%) |
Jul 03, 2007 | 45.74 | 45.76 | 45.11 | 45.38 | 314,738 | -0.05(-0.11%) |
Jul 02, 2007 | 44.91 | 45.49 | 44.53 | 45.43 | 595,525 | +0.52(+1.17%) |
Jun 29, 2007 | 45.46 | 45.46 | 44.68 | 44.91 | 747,425 | -0.26(-0.58%) |
Jun 28, 2007 | 44.95 | 45.35 | 44.57 | 45.17 | 489,649 | +0.21(+0.47%) |
Jun 27, 2007 | 44.29 | 45.26 | 43.75 | 44.95 | 785,813 | +0.39(+0.87%) |
Jun 26, 2007 | 45.01 | 45.35 | 44.34 | 44.57 | 610,282 | -0.45(-0.99%) |
Jun 25, 2007 | 45.84 | 46.21 | 44.77 | 45.01 | 795,410 | -0.18(-0.41%) |
Jun 22, 2007 | 45.98 | 46.15 | 45.18 | 45.20 | 650,940 | -1.03(-2.22%) |
Jun 21, 2007 | 46.50 | 46.50 | 45.89 | 46.22 | 889,934 | -0.29(-0.62%) |
Jun 20, 2007 | 46.94 | 47.14 | 46.36 | 46.51 | 583,658 | -0.47(-1.01%) |
Jun 19, 2007 | 45.30 | 47.15 | 45.29 | 46.99 | 1,034,920 | +1.44(+3.17%) |
Jun 18, 2007 | 45.98 | 46.05 | 45.14 | 45.55 | 1,697,934 | -0.31(-0.68%) |
Jun 15, 2007 | 46.60 | 46.75 | 45.85 | 45.86 | 1,098,074 | -0.60(-1.29%) |
Jun 14, 2007 | 46.77 | 46.92 | 46.45 | 46.46 | 772,295 | -0.20(-0.44%) |
Jun 13, 2007 | 46.27 | 46.66 | 45.65 | 46.66 | 1,473,490 | +0.28(+0.61%) |
Jun 12, 2007 | 47.29 | 47.34 | 46.07 | 46.38 | 762,594 | -0.91(-1.93%) |
Jun 11, 2007 | 47.50 | 47.91 | 47.10 | 47.29 | 532,990 | -0.44(-0.91%) |
Jun 08, 2007 | 46.91 | 47.93 | 46.90 | 47.73 | 604,348 | +0.62(+1.32%) |
Jun 07, 2007 | 48.16 | 48.72 | 47.10 | 47.11 | 1,021,448 | -1.10(-2.29%) |
Jun 06, 2007 | 48.16 | 48.22 | 47.51 | 48.21 | 1,098,797 | +0.05(+0.10%) |
Jun 05, 2007 | 48.95 | 49.22 | 48.05 | 48.16 | 918,725 | -0.99(-2.01%) |
Jun 04, 2007 | 49.36 | 49.92 | 48.94 | 49.15 | 877,654 | -0.60(-1.21%) |
Jun 01, 2007 | 50.99 | 50.99 | 49.50 | 49.75 | 732,772 | -0.97(-1.91%) |
May 31, 2007 | 51.30 | 51.32 | 50.34 | 50.72 | 592,120 | -0.58(-1.13%) |
May 30, 2007 | 50.65 | 51.56 | 50.34 | 51.30 | 686,335 | +0.40(+0.78%) |
May 29, 2007 | 50.27 | 50.97 | 49.79 | 50.90 | 661,981 | +0.64(+1.27%) |
May 25, 2007 | 49.95 | 51.51 | 49.75 | 50.27 | 1,279,384 | +0.22(+0.45%) |
May 24, 2007 | 51.44 | 51.46 | 49.40 | 50.04 | 2,595,763 | -1.39(-2.69%) |
May 23, 2007 | 53.78 | 54.44 | 51.43 | 51.43 | 1,617,753 | -2.35(-4.38%) |
May 22, 2007 | 53.74 | 55.59 | 53.55 | 53.78 | 1,235,630 | +0.73(+1.37%) |
May 21, 2007 | 52.77 | 53.96 | 52.77 | 53.06 | 469,320 | +0.39(+0.74%) |
May 18, 2007 | 53.59 | 53.68 | 52.37 | 52.67 | 671,991 | -0.92(-1.72%) |
May 17, 2007 | 53.69 | 53.83 | 53.15 | 53.59 | 337,921 | -0.41(-0.75%) |
May 16, 2007 | 54.67 | 54.80 | 53.30 | 54.00 | 526,592 | -0.76(-1.38%) |
May 15, 2007 | 54.96 | 55.43 | 54.27 | 54.75 | 668,184 | -0.22(-0.41%) |
May 14, 2007 | 55.95 | 56.29 | 54.97 | 54.97 | 536,189 | -0.84(-1.51%) |
May 11, 2007 | 55.91 | 56.54 | 55.38 | 55.82 | 514,209 | -0.03(-0.05%) |
May 10, 2007 | 57.16 | 57.50 | 55.68 | 55.85 | 520,559 | -1.63(-2.83%) |
May 09, 2007 | 57.22 | 57.86 | 57.15 | 57.47 | 463,438 | -0.14(-0.24%) |
May 08, 2007 | 56.22 | 58.97 | 56.15 | 57.61 | 1,547,273 | +1.39(+2.46%) |
May 07, 2007 | 55.43 | 56.25 | 55.29 | 56.22 | 377,376 | +0.70(+1.26%) |
May 04, 2007 | 55.53 | 55.96 | 55.24 | 55.53 | 835,345 | +0.00(+0.00%) |
May 03, 2007 | 55.33 | 56.16 | 55.16 | 55.53 | 634,497 | +0.16(+0.30%) |
May 02, 2007 | 55.39 | 57.17 | 54.97 | 55.36 | 775,184 | +0.08(+0.14%) |
May 01, 2007 | 54.88 | 55.72 | 53.56 | 55.28 | 701,607 | +0.41(+0.74%) |
Apr 30, 2007 | 56.69 | 56.69 | 54.88 | 54.88 | 591,293 | -1.96(-3.44%) |
Apr 27, 2007 | 56.39 | 57.13 | 56.22 | 56.84 | 446,721 | +0.18(+0.33%) |
Apr 26, 2007 | 54.80 | 58.10 | 54.32 | 56.65 | 1,174,834 | +1.78(+3.25%) |
Apr 25, 2007 | 53.57 | 55.24 | 53.46 | 54.87 | 624,316 | +1.33(+2.48%) |
Apr 24, 2007 | 53.75 | 54.02 | 53.20 | 53.54 | 226,919 | -0.23(-0.43%) |
Apr 23, 2007 | 53.39 | 54.20 | 53.30 | 53.77 | 320,207 | +0.23(+0.43%) |
Apr 20, 2007 | 53.65 | 54.29 | 52.61 | 53.54 | 380,781 | +0.29(+0.55%) |
Apr 19, 2007 | 53.12 | 54.23 | 52.83 | 53.25 | 430,520 | -0.42(-0.78%) |
Apr 18, 2007 | 52.60 | 54.86 | 52.19 | 53.67 | 914,494 | +0.59(+1.11%) |
Apr 17, 2007 | 51.71 | 54.03 | 51.51 | 53.08 | 866,200 | +1.33(+2.57%) |
Apr 16, 2007 | 51.76 | 52.18 | 51.51 | 51.75 | 241,605 | +0.15(+0.28%) |
Apr 13, 2007 | 52.21 | 52.43 | 51.29 | 51.60 | 314,428 | -0.79(-1.52%) |
Apr 12, 2007 | 51.64 | 52.60 | 50.82 | 52.40 | 449,198 | +0.76(+1.46%) |
Apr 11, 2007 | 52.74 | 52.92 | 51.55 | 51.64 | 221,704 | -0.74(-1.41%) |
Apr 10, 2007 | 51.88 | 52.67 | 51.70 | 52.38 | 251,480 | +0.61(+1.18%) |
Apr 09, 2007 | 51.62 | 52.11 | 51.48 | 51.77 | 191,835 | -0.15(-0.28%) |
Apr 05, 2007 | 51.93 | 52.50 | 51.76 | 51.91 | 138,590 | -0.02(-0.04%) |
Apr 04, 2007 | 51.86 | 52.17 | 51.45 | 51.93 | 167,069 | -0.08(-0.15%) |
Apr 03, 2007 | 51.07 | 52.31 | 50.90 | 52.01 | 239,407 | +0.96(+1.88%) |
Apr 02, 2007 | 50.58 | 51.84 | 50.58 | 51.05 | 309,888 | +0.36(+0.71%) |
Mar 30, 2007 | 51.40 | 51.84 | 50.58 | 50.69 | 453,049 | -0.73(-1.41%) |
Mar 29, 2007 | 52.21 | 52.33 | 51.22 | 51.42 | 393,990 | -0.27(-0.52%) |
Mar 28, 2007 | 52.71 | 52.72 | 51.07 | 51.69 | 486,760 | -1.26(-2.38%) |
Mar 27, 2007 | 53.92 | 54.19 | 52.94 | 52.95 | 311,126 | -0.97(-1.80%) |
Mar 26, 2007 | 53.90 | 54.54 | 53.52 | 53.92 | 257,455 | -0.12(-0.22%) |
Mar 23, 2007 | 54.03 | 54.61 | 53.79 | 54.03 | 304,676 | -0.23(-0.43%) |
Mar 22, 2007 | 54.49 | 54.93 | 53.38 | 54.27 | 277,072 | -0.47(-0.85%) |
Mar 21, 2007 | 54.49 | 55.24 | 54.41 | 54.73 | 338,885 | +0.16(+0.28%) |
Mar 20, 2007 | 53.41 | 54.92 | 53.31 | 54.58 | 529,172 | +0.84(+1.57%) |
Mar 19, 2007 | 52.81 | 53.83 | 52.58 | 53.73 | 327,637 | +1.16(+2.21%) |
Mar 16, 2007 | 52.54 | 52.97 | 52.15 | 52.57 | 290,590 | +0.21(+0.41%) |
Mar 15, 2007 | 52.19 | 52.64 | 52.13 | 52.36 | 275,639 | +0.01(+0.02%) |
Mar 14, 2007 | 50.55 | 52.71 | 50.55 | 52.35 | 489,546 | +0.94(+1.83%) |
Mar 13, 2007 | 53.30 | 53.32 | 51.08 | 51.41 | 1,124,595 | -1.89(-3.55%) |
Mar 12, 2007 | 53.31 | 53.50 | 53.09 | 53.30 | 463,232 | -0.17(-0.33%) |
Mar 09, 2007 | 53.86 | 53.86 | 53.17 | 53.47 | 285,844 | -0.19(-0.36%) |
Mar 08, 2007 | 54.22 | 54.72 | 53.51 | 53.67 | 376,344 | -0.28(-0.52%) |
Mar 07, 2007 | 54.27 | 54.99 | 53.95 | 53.95 | 406,373 | -0.39(-0.71%) |
Mar 06, 2007 | 53.64 | 54.74 | 53.62 | 54.34 | 492,332 | +1.04(+1.95%) |
Mar 05, 2007 | 53.30 | 53.92 | 52.13 | 53.30 | 843,498 | -0.24(-0.45%) |
Mar 02, 2007 | 54.02 | 55.12 | 53.52 | 53.54 | 514,003 | -0.47(-0.86%) |
Mar 01, 2007 | 53.31 | 54.21 | 52.86 | 54.01 | 512,661 | +0.10(+0.18%) |
Feb 28, 2007 | 53.43 | 54.11 | 53.17 | 53.91 | 532,578 | +0.61(+1.15%) |
Feb 27, 2007 | 52.96 | 54.12 | 52.96 | 53.30 | 684,684 | -0.02(-0.04%) |
Feb 26, 2007 | 53.35 | 53.63 | 53.28 | 53.32 | 359,424 | -0.01(-0.02%) |
Feb 23, 2007 | 53.78 | 53.88 | 53.30 | 53.33 | 239,716 | -0.51(-0.95%) |
Feb 22, 2007 | 55.14 | 55.33 | 53.40 | 53.84 | 327,637 | -0.97(-1.77%) |
Feb 21, 2007 | 53.75 | 56.03 | 53.59 | 54.81 | 811,921 | +1.18(+2.20%) |
Feb 20, 2007 | 53.02 | 53.78 | 52.95 | 53.63 | 441,974 | +0.33(+0.62%) |
Feb 16, 2007 | 53.68 | 53.93 | 53.09 | 53.30 | 392,855 | -0.15(-0.27%) |
Feb 15, 2007 | 53.01 | 54.00 | 53.01 | 53.44 | 291,622 | +0.56(+1.06%) |
Feb 14, 2007 | 53.15 | 53.60 | 52.81 | 52.88 | 362,096 | -0.32(-0.60%) |
Feb 13, 2007 | 52.77 | 53.43 | 52.52 | 53.20 | 416,570 | +0.82(+1.57%) |
Feb 12, 2007 | 54.31 | 54.48 | 52.12 | 52.38 | 888,748 | -1.92(-3.53%) |
Feb 09, 2007 | 55.25 | 55.72 | 54.13 | 54.30 | 366,747 | -1.10(-1.99%) |
Feb 08, 2007 | 56.30 | 57.14 | 54.92 | 55.40 | 570,965 | -1.38(-2.42%) |
Feb 07, 2007 | 58.14 | 58.14 | 56.25 | 56.78 | 867,851 | -2.39(-4.05%) |
Feb 06, 2007 | 57.60 | 62.12 | 57.50 | 59.17 | 1,468,330 | +2.39(+4.22%) |
Feb 05, 2007 | 56.80 | 57.00 | 55.61 | 56.78 | 361,381 | -0.01(-0.02%) |
Feb 02, 2007 | 56.50 | 57.62 | 56.43 | 56.79 | 398,117 | +0.27(+0.48%) |
Feb 01, 2007 | 56.20 | 56.76 | 55.68 | 56.52 | 412,874 | +0.41(+0.73%) |
Jan 31, 2007 | 54.61 | 56.21 | 54.54 | 56.11 | 473,551 | +1.17(+2.13%) |
Jan 30, 2007 | 55.42 | 55.43 | 54.34 | 54.94 | 328,153 | -0.47(-0.84%) |
Jan 29, 2007 | 54.82 | 55.92 | 54.82 | 55.40 | 290,797 | +0.48(+0.88%) |
Jan 26, 2007 | 55.77 | 56.00 | 54.31 | 54.92 | 375,621 | -0.75(-1.34%) |
Jan 25, 2007 | 56.21 | 56.57 | 55.48 | 55.66 | 470,765 | -0.54(-0.97%) |
Jan 24, 2007 | 55.34 | 56.29 | 55.33 | 56.21 | 297,401 | +0.84(+1.52%) |
Jan 23, 2007 | 55.38 | 56.39 | 55.14 | 55.36 | 288,011 | -0.04(-0.07%) |
Jan 22, 2007 | 56.17 | 56.17 | 55.28 | 55.40 | 362,619 | -0.57(-1.02%) |
Jan 19, 2007 | 55.20 | 56.21 | 55.01 | 55.97 | 289,765 | +0.64(+1.16%) |
Jan 18, 2007 | 56.21 | 56.21 | 55.08 | 55.33 | 295,441 | -0.63(-1.13%) |
Jan 17, 2007 | 54.90 | 56.21 | 54.86 | 55.96 | 395,744 | +0.54(+0.98%) |
Jan 16, 2007 | 54.79 | 55.61 | 54.35 | 55.42 | 425,567 | +0.49(+0.90%) |
Jan 12, 2007 | 54.60 | 55.10 | 54.11 | 54.93 | 328,978 | +0.41(+0.75%) |
Jan 11, 2007 | 53.10 | 54.55 | 52.77 | 54.52 | 517,099 | +1.55(+2.93%) |
Jan 10, 2007 | 52.72 | 53.11 | 52.37 | 52.97 | 883,433 | +0.01(+0.02%) |
Jan 09, 2007 | 51.77 | 52.96 | 51.58 | 52.96 | 301,632 | +1.08(+2.07%) |
Jan 08, 2007 | 52.24 | 52.26 | 51.35 | 51.88 | 467,360 | -0.45(-0.85%) |
Jan 05, 2007 | 52.14 | 52.50 | 51.69 | 52.33 | 363,238 | -0.05(-0.09%) |
Jan 04, 2007 | 52.15 | 52.47 | 51.53 | 52.38 | 335,686 | +0.15(+0.28%) |
Jan 03, 2007 | 53.01 | 53.01 | 51.94 | 52.23 | 575,196 | +0.32(+0.62%) |
Dec 29, 2006 | 51.31 | 52.24 | 51.31 | 51.91 | 336,305 | +0.46(+0.89%) |
Dec 28, 2006 | 51.55 | 51.84 | 51.15 | 51.46 | 321,136 | -0.30(-0.58%) |
Dec 27, 2006 | 51.44 | 51.80 | 51.35 | 51.76 | 270,365 | +0.32(+0.62%) |
Dec 26, 2006 | 51.37 | 51.84 | 51.15 | 51.44 | 217,427 | +0.07(+0.13%) |
Dec 22, 2006 | 51.08 | 51.65 | 50.87 | 51.37 | 312,777 | +0.30(+0.59%) |
Dec 21, 2006 | 50.63 | 51.43 | 50.63 | 51.07 | 348,585 | +0.44(+0.86%) |
Dec 20, 2006 | 50.63 | 50.88 | 50.44 | 50.63 | 286,669 | +0.24(+0.48%) |
Dec 19, 2006 | 50.39 | 50.69 | 49.63 | 50.39 | 398,221 | -0.51(-1.01%) |
Dec 18, 2006 | 51.99 | 51.99 | 50.56 | 50.90 | 450,230 | -1.54(-2.94%) |
Dec 15, 2006 | 52.43 | 52.60 | 51.58 | 52.45 | 364,477 | +0.02(+0.04%) |
Dec 14, 2006 | 52.52 | 53.19 | 52.17 | 52.43 | 254,783 | +0.04(+0.07%) |
Dec 13, 2006 | 53.22 | 53.44 | 52.39 | 52.39 | 263,554 | -1.01(-1.89%) |
Dec 12, 2006 | 53.69 | 53.89 | 52.78 | 53.40 | 282,438 | -0.20(-0.38%) |
Dec 11, 2006 | 54.75 | 54.75 | 52.70 | 53.60 | 513,693 | +0.16(+0.29%) |
Dec 08, 2006 | 53.10 | 53.83 | 53.09 | 53.44 | 250,861 | +0.39(+0.73%) |
Dec 07, 2006 | 55.14 | 55.14 | 53.05 | 53.06 | 381,916 | -2.13(-3.86%) |
Dec 06, 2006 | 55.19 | 56.44 | 54.80 | 55.19 | 643,510 | +0.19(+0.35%) |
Dec 05, 2006 | 53.54 | 55.67 | 53.41 | 54.99 | 583,142 | +1.28(+2.38%) |
Dec 04, 2006 | 53.31 | 53.80 | 53.31 | 53.72 | 185,024 | +0.14(+0.25%) |