Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 56.19 | 56.38 | 54.84 | 55.11 | 4,925,215 | -0.63(-1.13%) |
Nov 29, 2007 | 56.19 | 56.69 | 55.52 | 55.74 | 3,801,851 | -0.45(-0.80%) |
Nov 28, 2007 | 54.92 | 56.64 | 54.36 | 56.19 | 4,175,057 | +2.15(+3.97%) |
Nov 27, 2007 | 53.02 | 54.79 | 53.01 | 54.04 | 3,802,803 | +1.29(+2.45%) |
Nov 26, 2007 | 53.41 | 54.12 | 52.73 | 52.74 | 2,690,554 | -0.50(-0.94%) |
Nov 23, 2007 | 52.83 | 53.49 | 52.50 | 53.24 | 818,062 | +0.47(+0.89%) |
Nov 21, 2007 | 54.19 | 54.30 | 52.25 | 52.77 | 3,116,377 | -1.17(-2.16%) |
Nov 20, 2007 | 53.99 | 55.11 | 52.77 | 53.94 | 3,255,402 | -0.74(-1.35%) |
Nov 19, 2007 | 55.48 | 56.01 | 54.25 | 54.68 | 2,717,663 | -0.80(-1.45%) |
Nov 16, 2007 | 55.18 | 55.93 | 54.92 | 55.48 | 3,065,340 | +0.27(+0.50%) |
Nov 15, 2007 | 54.43 | 56.21 | 54.19 | 55.21 | 3,096,113 | +0.72(+1.31%) |
Nov 14, 2007 | 55.92 | 56.36 | 54.44 | 54.49 | 3,321,833 | -1.78(-3.17%) |
Nov 13, 2007 | 54.15 | 56.32 | 53.28 | 56.27 | 5,152,884 | +2.33(+4.33%) |
Nov 12, 2007 | 55.02 | 55.64 | 53.94 | 53.94 | 3,594,168 | -0.72(-1.31%) |
Nov 09, 2007 | 55.17 | 56.01 | 54.39 | 54.66 | 5,232,459 | -1.38(-2.47%) |
Nov 08, 2007 | 56.88 | 57.33 | 54.96 | 56.04 | 4,551,022 | -0.84(-1.48%) |
Nov 07, 2007 | 57.29 | 57.76 | 56.69 | 56.88 | 3,873,479 | -0.52(-0.91%) |
Nov 06, 2007 | 57.62 | 58.12 | 56.79 | 57.40 | 2,734,225 | -0.23(-0.39%) |
Nov 05, 2007 | 58.36 | 58.57 | 56.76 | 57.63 | 3,722,807 | -1.67(-2.81%) |
Nov 02, 2007 | 59.19 | 60.32 | 57.62 | 59.30 | 6,621,921 | +1.69(+2.93%) |
Nov 01, 2007 | 59.83 | 59.87 | 56.77 | 57.61 | 8,190,619 | -2.33(-3.89%) |
Oct 31, 2007 | 58.65 | 60.11 | 58.53 | 59.94 | 6,366,803 | +2.08(+3.59%) |
Oct 30, 2007 | 56.04 | 58.21 | 55.80 | 57.86 | 4,245,667 | +1.71(+3.04%) |
Oct 29, 2007 | 56.99 | 57.35 | 56.08 | 56.16 | 2,743,197 | -0.80(-1.41%) |
Oct 26, 2007 | 56.65 | 57.39 | 56.17 | 56.96 | 3,307,267 | +1.21(+2.16%) |
Oct 25, 2007 | 56.66 | 57.86 | 55.35 | 55.75 | 3,512,461 | -0.39(-0.70%) |
Oct 24, 2007 | 56.10 | 56.78 | 54.80 | 56.15 | 3,917,650 | -0.28(-0.50%) |
Oct 23, 2007 | 56.93 | 58.26 | 56.05 | 56.43 | 4,730,803 | -0.66(-1.15%) |
Oct 22, 2007 | 55.93 | 57.86 | 55.93 | 57.09 | 2,361,498 | +0.58(+1.02%) |
Oct 19, 2007 | 58.32 | 58.41 | 56.33 | 56.51 | 3,554,072 | -1.81(-3.11%) |
Oct 18, 2007 | 58.84 | 59.07 | 57.77 | 58.32 | 2,057,908 | -0.47(-0.80%) |
Oct 17, 2007 | 58.99 | 59.30 | 57.56 | 58.80 | 3,512,796 | +0.31(+0.54%) |
Oct 16, 2007 | 58.52 | 59.06 | 57.87 | 58.48 | 2,727,681 | -0.67(-1.13%) |
Oct 15, 2007 | 59.76 | 60.22 | 58.80 | 59.15 | 2,855,740 | -1.07(-1.78%) |
Oct 12, 2007 | 58.61 | 60.43 | 58.37 | 60.22 | 5,857,747 | +2.66(+4.62%) |
Oct 11, 2007 | 58.76 | 59.19 | 57.41 | 57.56 | 2,432,690 | -1.20(-2.04%) |
Oct 10, 2007 | 58.71 | 59.08 | 58.06 | 58.76 | 2,512,114 | -0.03(-0.05%) |
Oct 09, 2007 | 57.95 | 59.09 | 56.88 | 58.79 | 4,160,220 | +1.40(+2.44%) |
Oct 08, 2007 | 57.37 | 57.56 | 56.70 | 57.38 | 2,316,797 | -0.44(-0.76%) |
Oct 05, 2007 | 57.07 | 58.35 | 56.54 | 57.82 | 3,588,325 | +0.54(+0.94%) |
Oct 04, 2007 | 57.37 | 57.62 | 56.88 | 57.28 | 3,723,930 | -0.19(-0.32%) |
Oct 03, 2007 | 56.88 | 57.83 | 56.85 | 57.47 | 2,123,366 | +0.25(+0.43%) |
Oct 02, 2007 | 56.96 | 57.58 | 56.96 | 57.23 | 2,468,661 | +0.13(+0.22%) |
Oct 01, 2007 | 54.46 | 57.26 | 54.42 | 57.10 | 3,748,484 | +2.19(+3.98%) |
Sep 28, 2007 | 55.40 | 55.80 | 54.33 | 54.91 | 2,127,040 | -0.26(-0.46%) |
Sep 27, 2007 | 54.88 | 55.66 | 54.73 | 55.17 | 1,594,070 | +0.57(+1.04%) |
Sep 26, 2007 | 54.10 | 55.02 | 53.94 | 54.60 | 2,033,421 | +0.59(+1.09%) |
Sep 25, 2007 | 53.60 | 54.43 | 53.25 | 54.01 | 2,514,968 | +0.02(+0.04%) |
Sep 24, 2007 | 54.74 | 54.87 | 53.69 | 53.99 | 2,385,653 | -0.87(-1.59%) |
Sep 21, 2007 | 55.64 | 55.72 | 54.57 | 54.86 | 4,078,196 | -0.47(-0.85%) |
Sep 20, 2007 | 54.22 | 55.98 | 54.12 | 55.33 | 2,959,210 | +0.84(+1.55%) |
Sep 19, 2007 | 54.69 | 54.92 | 54.02 | 54.49 | 1,975,492 | -0.16(-0.29%) |
Sep 18, 2007 | 53.15 | 54.65 | 53.03 | 54.65 | 3,539,683 | +1.95(+3.70%) |
Sep 17, 2007 | 53.30 | 53.74 | 51.88 | 52.69 | 2,655,012 | -1.01(-1.88%) |
Sep 14, 2007 | 52.94 | 53.95 | 52.39 | 53.70 | 3,114,739 | +0.64(+1.20%) |
Sep 13, 2007 | 52.69 | 53.44 | 52.04 | 53.07 | 2,105,400 | +0.78(+1.50%) |
Sep 12, 2007 | 52.77 | 52.93 | 52.18 | 52.28 | 3,822,365 | -0.77(-1.46%) |
Sep 11, 2007 | 51.10 | 53.42 | 51.02 | 53.06 | 3,337,893 | +2.21(+4.34%) |
Sep 10, 2007 | 50.27 | 51.41 | 49.82 | 50.85 | 2,034,239 | +0.48(+0.95%) |
Sep 07, 2007 | 51.42 | 52.39 | 50.15 | 50.37 | 2,815,508 | -1.89(-3.62%) |
Sep 06, 2007 | 52.13 | 52.60 | 50.98 | 52.26 | 2,146,295 | +0.42(+0.81%) |
Sep 05, 2007 | 52.24 | 52.63 | 51.26 | 51.84 | 2,728,083 | -0.99(-1.87%) |
Sep 04, 2007 | 51.56 | 53.20 | 51.24 | 52.83 | 2,875,851 | +0.91(+1.76%) |
Aug 31, 2007 | 52.57 | 52.57 | 51.75 | 51.92 | 2,122,679 | -0.23(-0.43%) |
Aug 30, 2007 | 51.16 | 52.94 | 51.08 | 52.15 | 2,885,358 | +0.79(+1.55%) |
Aug 29, 2007 | 50.69 | 51.48 | 50.02 | 51.35 | 2,125,554 | +0.84(+1.67%) |
Aug 28, 2007 | 51.16 | 51.55 | 50.47 | 50.51 | 2,305,054 | -1.04(-2.02%) |
Aug 27, 2007 | 51.37 | 51.82 | 50.95 | 51.55 | 1,499,599 | +0.01(+0.02%) |
Aug 24, 2007 | 51.56 | 51.78 | 50.70 | 51.54 | 2,383,374 | -0.14(-0.27%) |
Aug 23, 2007 | 51.68 | 52.46 | 51.00 | 51.67 | 3,631,443 | +0.83(+1.64%) |
Aug 22, 2007 | 51.02 | 52.19 | 50.55 | 50.84 | 2,459,599 | -0.12(-0.23%) |
Aug 21, 2007 | 50.60 | 51.60 | 50.51 | 50.96 | 3,581,814 | +0.13(+0.25%) |
Aug 20, 2007 | 51.28 | 51.58 | 49.88 | 50.83 | 2,588,079 | -0.63(-1.22%) |
Aug 17, 2007 | 50.13 | 51.58 | 50.13 | 51.46 | 4,784,956 | +1.64(+3.29%) |
Aug 16, 2007 | 48.89 | 50.21 | 48.48 | 49.82 | 4,833,548 | +0.75(+1.52%) |
Aug 15, 2007 | 50.42 | 51.29 | 49.04 | 49.08 | 5,427,055 | -1.48(-2.93%) |
Aug 14, 2007 | 51.21 | 51.21 | 50.44 | 50.56 | 2,652,647 | -0.40(-0.79%) |
Aug 13, 2007 | 52.47 | 52.47 | 50.75 | 50.96 | 3,381,624 | -1.29(-2.48%) |
Aug 10, 2007 | 52.27 | 53.75 | 51.24 | 52.25 | 4,247,168 | -0.87(-1.64%) |
Aug 09, 2007 | 52.75 | 54.28 | 52.36 | 53.13 | 5,398,127 | -0.03(-0.06%) |
Aug 08, 2007 | 52.96 | 53.77 | 52.59 | 53.16 | 4,758,427 | +0.02(+0.04%) |
Aug 07, 2007 | 51.84 | 53.52 | 50.87 | 53.14 | 5,305,807 | +1.31(+2.54%) |
Aug 06, 2007 | 50.20 | 51.83 | 49.87 | 51.82 | 5,666,987 | +2.75(+5.60%) |
Aug 03, 2007 | 49.51 | 51.29 | 49.02 | 49.08 | 5,687,872 | -1.49(-2.95%) |
Aug 02, 2007 | 47.85 | 50.96 | 47.61 | 50.57 | 9,974,661 | +3.39(+7.19%) |
Aug 01, 2007 | 47.59 | 48.60 | 46.62 | 47.17 | 7,051,518 | -0.53(-1.11%) |
Jul 31, 2007 | 49.14 | 49.14 | 47.70 | 47.70 | 4,149,486 | -0.95(-1.96%) |
Jul 30, 2007 | 48.78 | 49.21 | 48.29 | 48.65 | 3,763,105 | -0.22(-0.44%) |
Jul 27, 2007 | 49.80 | 49.89 | 48.87 | 48.87 | 4,719,780 | -0.80(-1.62%) |
Jul 26, 2007 | 49.85 | 50.16 | 48.80 | 49.67 | 5,896,800 | -0.99(-1.96%) |
Jul 25, 2007 | 50.09 | 50.75 | 49.83 | 50.66 | 3,446,884 | +0.71(+1.41%) |
Jul 24, 2007 | 50.11 | 50.53 | 49.47 | 49.96 | 5,286,023 | -0.89(-1.75%) |
Jul 23, 2007 | 50.92 | 51.59 | 50.71 | 50.85 | 3,050,796 | -0.02(-0.04%) |
Jul 20, 2007 | 50.98 | 51.10 | 50.41 | 50.87 | 5,110,797 | -0.15(-0.29%) |
Jul 19, 2007 | 49.10 | 51.22 | 49.10 | 51.02 | 7,259,188 | +1.92(+3.92%) |
Jul 18, 2007 | 48.46 | 49.10 | 47.75 | 49.10 | 5,388,365 | +0.58(+1.19%) |
Jul 17, 2007 | 47.16 | 48.62 | 47.09 | 48.52 | 5,088,685 | +1.35(+2.87%) |
Jul 16, 2007 | 47.09 | 47.61 | 46.95 | 47.16 | 3,231,960 | -0.16(-0.33%) |
Jul 13, 2007 | 47.66 | 48.14 | 47.14 | 47.32 | 3,650,588 | -0.58(-1.21%) |
Jul 12, 2007 | 48.56 | 48.72 | 47.56 | 47.90 | 5,806,268 | -0.75(-1.53%) |
Jul 11, 2007 | 48.50 | 48.82 | 48.07 | 48.64 | 3,196,997 | +0.16(+0.32%) |
Jul 10, 2007 | 49.15 | 50.09 | 48.38 | 48.49 | 3,927,587 | -0.89(-1.81%) |
Jul 09, 2007 | 50.61 | 50.64 | 48.83 | 49.38 | 4,505,365 | -0.54(-1.08%) |
Jul 06, 2007 | 49.33 | 50.13 | 49.12 | 49.92 | 3,768,815 | +0.00(+0.00%) |
Jul 05, 2007 | 47.71 | 50.37 | 47.71 | 49.92 | 7,159,723 | +2.12(+4.43%) |
Jul 03, 2007 | 47.27 | 47.80 | 47.05 | 47.80 | 1,366,829 | +0.56(+1.18%) |
Jul 02, 2007 | 47.03 | 47.65 | 46.77 | 47.24 | 2,325,531 | +0.83(+1.80%) |
Jun 29, 2007 | 46.60 | 47.19 | 46.16 | 46.41 | 3,149,852 | -0.27(-0.59%) |
Jun 28, 2007 | 46.58 | 47.18 | 46.58 | 46.68 | 2,609,532 | -0.13(-0.27%) |
Jun 27, 2007 | 46.16 | 46.85 | 46.09 | 46.81 | 2,231,766 | +0.19(+0.40%) |
Jun 26, 2007 | 46.64 | 46.90 | 46.26 | 46.62 | 4,111,259 | +0.08(+0.17%) |
Jun 25, 2007 | 47.48 | 47.68 | 46.42 | 46.55 | 4,371,351 | -1.09(-2.29%) |
Jun 22, 2007 | 47.32 | 47.91 | 47.09 | 47.63 | 2,841,097 | +0.56(+1.19%) |
Jun 21, 2007 | 47.01 | 47.65 | 46.54 | 47.08 | 4,033,922 | -0.01(-0.02%) |
Jun 20, 2007 | 48.19 | 48.19 | 47.03 | 47.09 | 4,258,343 | -0.95(-1.98%) |
Jun 19, 2007 | 48.71 | 48.84 | 47.87 | 48.04 | 3,822,649 | -0.72(-1.47%) |
Jun 18, 2007 | 49.23 | 49.44 | 48.71 | 48.75 | 3,013,357 | -0.76(-1.54%) |
Jun 15, 2007 | 48.73 | 49.55 | 47.96 | 49.52 | 6,504,213 | +1.40(+2.91%) |
Jun 14, 2007 | 48.05 | 48.71 | 47.92 | 48.11 | 2,902,623 | -0.03(-0.06%) |
Jun 13, 2007 | 46.96 | 48.20 | 46.61 | 48.14 | 3,240,330 | +1.24(+2.63%) |
Jun 12, 2007 | 47.82 | 47.86 | 46.81 | 46.91 | 4,491,944 | -1.02(-2.13%) |
Jun 11, 2007 | 48.16 | 48.35 | 47.59 | 47.93 | 2,766,415 | -0.25(-0.53%) |
Jun 08, 2007 | 47.10 | 48.36 | 47.09 | 48.18 | 4,018,674 | +0.67(+1.40%) |
Jun 07, 2007 | 48.52 | 49.08 | 47.19 | 47.52 | 4,685,298 | -1.74(-3.52%) |
Jun 06, 2007 | 48.94 | 49.53 | 48.72 | 49.25 | 4,506,431 | +0.12(+0.24%) |
Jun 05, 2007 | 48.26 | 49.28 | 47.76 | 49.13 | 4,049,911 | +0.58(+1.19%) |
Jun 04, 2007 | 47.59 | 48.72 | 47.22 | 48.56 | 4,042,962 | +1.05(+2.21%) |
Jun 01, 2007 | 47.91 | 48.33 | 47.47 | 47.51 | 2,243,648 | -0.42(-0.88%) |
May 31, 2007 | 48.59 | 48.61 | 47.54 | 47.93 | 3,497,147 | -0.45(-0.93%) |
May 30, 2007 | 47.09 | 48.49 | 46.94 | 48.38 | 4,850,510 | +0.86(+1.82%) |
May 29, 2007 | 46.97 | 47.93 | 46.87 | 47.52 | 5,419,132 | +0.57(+1.21%) |
May 25, 2007 | 45.98 | 46.99 | 45.90 | 46.95 | 5,238,707 | +1.23(+2.68%) |
May 24, 2007 | 47.09 | 47.22 | 45.38 | 45.72 | 8,665,489 | -1.56(-3.30%) |
May 23, 2007 | 48.01 | 48.01 | 47.22 | 47.28 | 2,760,029 | -0.73(-1.51%) |
May 22, 2007 | 48.32 | 48.48 | 47.67 | 48.01 | 3,818,670 | -0.25(-0.53%) |
May 21, 2007 | 47.41 | 48.55 | 47.41 | 48.26 | 2,340,494 | +0.62(+1.30%) |
May 18, 2007 | 47.52 | 48.15 | 47.08 | 47.64 | 4,264,580 | +0.17(+0.35%) |
May 17, 2007 | 47.96 | 48.12 | 47.25 | 47.48 | 4,338,088 | -0.72(-1.49%) |
May 16, 2007 | 47.93 | 48.39 | 47.55 | 48.19 | 5,963,068 | +0.43(+0.90%) |
May 15, 2007 | 49.08 | 49.11 | 47.70 | 47.76 | 5,023,260 | -1.05(-2.15%) |
May 14, 2007 | 49.36 | 49.87 | 48.62 | 48.81 | 3,895,825 | -0.29(-0.60%) |
May 11, 2007 | 49.01 | 49.27 | 48.76 | 49.11 | 3,093,807 | +0.17(+0.34%) |
May 10, 2007 | 49.53 | 49.67 | 48.64 | 48.94 | 4,893,761 | -0.74(-1.48%) |
May 09, 2007 | 50.31 | 50.65 | 49.25 | 49.67 | 9,587,931 | -2.25(-4.33%) |
May 08, 2007 | 50.79 | 51.92 | 50.31 | 51.92 | 6,564,290 | +1.54(+3.06%) |
May 07, 2007 | 50.53 | 50.88 | 50.05 | 50.38 | 1,764,269 | -0.27(-0.54%) |
May 04, 2007 | 50.63 | 51.10 | 50.37 | 50.65 | 2,433,481 | +0.38(+0.76%) |
May 03, 2007 | 50.39 | 51.09 | 49.87 | 50.27 | 2,952,569 | -0.12(-0.23%) |
May 02, 2007 | 49.04 | 50.74 | 48.99 | 50.39 | 5,941,678 | +1.40(+2.86%) |
May 01, 2007 | 49.38 | 49.45 | 48.43 | 48.99 | 6,143,788 | -0.45(-0.91%) |
Apr 30, 2007 | 50.90 | 51.03 | 49.42 | 49.44 | 3,383,375 | -1.55(-3.04%) |
Apr 27, 2007 | 51.15 | 51.81 | 50.82 | 50.99 | 2,515,556 | -0.35(-0.69%) |
Apr 26, 2007 | 50.92 | 51.49 | 50.74 | 51.34 | 2,752,730 | -0.12(-0.23%) |
Apr 25, 2007 | 51.39 | 51.58 | 50.91 | 51.46 | 3,261,653 | +0.24(+0.46%) |
Apr 24, 2007 | 51.42 | 51.78 | 50.90 | 51.22 | 3,975,356 | +0.16(+0.31%) |
Apr 23, 2007 | 50.64 | 51.57 | 50.53 | 51.07 | 2,529,148 | +0.26(+0.50%) |
Apr 20, 2007 | 50.95 | 51.24 | 50.03 | 50.81 | 5,776,435 | -0.05(-0.10%) |
Apr 19, 2007 | 52.88 | 53.05 | 50.54 | 50.86 | 7,616,815 | -2.35(-4.42%) |
Apr 18, 2007 | 53.18 | 53.62 | 52.57 | 53.21 | 3,382,480 | -0.10(-0.18%) |
Apr 17, 2007 | 52.96 | 53.31 | 52.53 | 53.31 | 2,935,099 | +0.44(+0.83%) |
Apr 16, 2007 | 52.43 | 53.39 | 52.34 | 52.87 | 2,541,148 | +0.46(+0.88%) |
Apr 13, 2007 | 51.79 | 52.52 | 51.65 | 52.41 | 3,554,859 | +0.30(+0.58%) |
Apr 12, 2007 | 51.84 | 52.23 | 51.53 | 52.11 | 3,151,080 | +0.06(+0.11%) |
Apr 11, 2007 | 51.88 | 52.37 | 51.65 | 52.05 | 4,027,364 | +0.12(+0.23%) |
Apr 10, 2007 | 50.38 | 51.98 | 50.29 | 51.93 | 3,370,837 | +1.42(+2.82%) |
Apr 09, 2007 | 51.20 | 51.23 | 50.50 | 50.51 | 1,753,830 | -0.43(-0.85%) |
Apr 05, 2007 | 50.39 | 51.05 | 50.29 | 50.94 | 1,153,193 | +0.34(+0.68%) |
Apr 04, 2007 | 50.28 | 50.96 | 50.13 | 50.60 | 1,660,322 | +0.16(+0.31%) |
Apr 03, 2007 | 50.46 | 51.17 | 50.27 | 50.44 | 2,450,764 | +0.11(+0.21%) |
Apr 02, 2007 | 49.61 | 50.39 | 49.34 | 50.33 | 2,603,629 | +0.94(+1.91%) |
Mar 30, 2007 | 50.31 | 50.31 | 49.15 | 49.39 | 2,565,996 | -0.91(-1.81%) |
Mar 29, 2007 | 51.18 | 51.19 | 49.35 | 50.30 | 3,703,554 | -0.49(-0.97%) |
Mar 28, 2007 | 49.83 | 51.03 | 49.83 | 50.79 | 3,986,851 | +0.47(+0.94%) |
Mar 27, 2007 | 50.03 | 51.23 | 49.63 | 50.32 | 4,384,797 | +0.95(+1.93%) |
Mar 26, 2007 | 49.01 | 49.43 | 48.35 | 49.37 | 2,477,989 | +0.21(+0.42%) |
Mar 23, 2007 | 49.23 | 49.85 | 49.16 | 49.16 | 1,582,692 | -0.13(-0.26%) |
Mar 22, 2007 | 50.01 | 50.01 | 48.70 | 49.29 | 3,354,560 | -0.39(-0.79%) |
Mar 21, 2007 | 48.30 | 49.88 | 48.07 | 49.68 | 3,383,812 | +1.30(+2.70%) |
Mar 20, 2007 | 48.01 | 48.52 | 47.83 | 48.38 | 1,836,359 | +0.34(+0.71%) |
Mar 19, 2007 | 48.05 | 48.39 | 47.71 | 48.04 | 3,105,861 | +0.06(+0.12%) |
Mar 16, 2007 | 48.76 | 48.85 | 47.80 | 47.98 | 4,768,278 | -1.05(-2.14%) |
Mar 15, 2007 | 49.44 | 49.60 | 48.92 | 49.03 | 2,284,305 | -0.24(-0.48%) |
Mar 14, 2007 | 48.55 | 49.27 | 48.09 | 49.26 | 2,203,541 | +0.67(+1.37%) |
Mar 13, 2007 | 50.01 | 50.25 | 48.60 | 48.60 | 3,031,971 | -1.41(-2.82%) |
Mar 12, 2007 | 50.05 | 50.55 | 49.72 | 50.01 | 1,731,952 | +0.16(+0.31%) |
Mar 09, 2007 | 49.92 | 50.24 | 49.27 | 49.85 | 3,114,757 | +0.50(+1.01%) |
Mar 08, 2007 | 49.53 | 50.27 | 48.99 | 49.35 | 3,560,614 | +0.14(+0.28%) |
Mar 07, 2007 | 48.55 | 49.45 | 48.15 | 49.21 | 4,657,228 | +0.53(+1.09%) |
Mar 06, 2007 | 48.32 | 48.94 | 47.76 | 48.68 | 3,788,904 | +0.68(+1.41%) |
Mar 05, 2007 | 47.88 | 48.72 | 47.57 | 48.01 | 3,245,277 | -0.15(-0.31%) |
Mar 02, 2007 | 48.33 | 49.00 | 48.14 | 48.15 | 3,300,750 | -0.70(-1.43%) |
Mar 01, 2007 | 48.79 | 49.66 | 47.49 | 48.85 | 3,898,764 | -0.60(-1.21%) |
Feb 28, 2007 | 49.34 | 50.33 | 49.13 | 49.45 | 3,811,466 | -0.22(-0.43%) |
Feb 27, 2007 | 50.31 | 52.12 | 49.23 | 49.66 | 7,311,248 | -1.29(-2.54%) |
Feb 26, 2007 | 52.46 | 52.76 | 50.65 | 50.96 | 3,889,924 | -1.21(-2.31%) |
Feb 23, 2007 | 51.86 | 52.32 | 51.31 | 52.17 | 3,088,390 | +0.15(+0.28%) |
Feb 22, 2007 | 51.82 | 52.15 | 51.42 | 52.02 | 3,332,935 | +0.48(+0.93%) |
Feb 21, 2007 | 51.78 | 51.88 | 50.41 | 51.54 | 4,845,193 | +0.74(+1.45%) |
Feb 20, 2007 | 50.22 | 51.27 | 49.60 | 50.80 | 5,327,250 | +1.76(+3.58%) |
Feb 16, 2007 | 48.92 | 49.51 | 48.89 | 49.05 | 2,507,250 | -0.10(-0.20%) |
Feb 15, 2007 | 49.30 | 49.43 | 48.74 | 49.14 | 2,106,758 | -0.36(-0.73%) |
Feb 14, 2007 | 49.04 | 50.16 | 48.74 | 49.51 | 3,276,016 | +0.55(+1.12%) |
Feb 13, 2007 | 48.59 | 49.04 | 48.38 | 48.96 | 1,849,155 | +0.21(+0.42%) |
Feb 12, 2007 | 48.77 | 49.24 | 48.42 | 48.75 | 2,260,536 | +0.23(+0.46%) |
Feb 09, 2007 | 49.28 | 49.28 | 48.51 | 48.53 | 2,877,116 | -0.54(-1.10%) |
Feb 08, 2007 | 49.28 | 49.62 | 48.74 | 49.07 | 2,411,638 | -0.08(-0.16%) |
Feb 07, 2007 | 49.28 | 49.83 | 48.55 | 49.14 | 3,176,927 | +0.00(+0.00%) |
Feb 06, 2007 | 49.00 | 49.24 | 48.19 | 49.14 | 3,886,625 | +0.07(+0.14%) |
Feb 05, 2007 | 49.44 | 49.57 | 48.65 | 49.08 | 4,889,025 | -1.07(-2.13%) |
Feb 02, 2007 | 53.02 | 53.34 | 49.87 | 50.14 | 14,430,529 | +0.58(+1.17%) |
Feb 01, 2007 | 49.84 | 50.13 | 49.28 | 49.57 | 7,208,805 | +0.53(+1.08%) |
Jan 31, 2007 | 48.45 | 49.20 | 47.75 | 49.04 | 3,433,445 | +0.68(+1.40%) |
Jan 30, 2007 | 48.69 | 48.82 | 47.89 | 48.36 | 3,349,497 | +0.36(+0.76%) |
Jan 29, 2007 | 47.37 | 48.62 | 47.28 | 48.00 | 3,294,566 | +0.71(+1.49%) |
Jan 26, 2007 | 48.20 | 48.33 | 47.04 | 47.29 | 5,111,125 | -0.63(-1.31%) |
Jan 25, 2007 | 48.57 | 49.11 | 47.69 | 47.92 | 4,209,917 | -1.45(-2.94%) |
Jan 24, 2007 | 48.89 | 49.80 | 48.84 | 49.37 | 3,172,834 | +0.57(+1.17%) |
Jan 23, 2007 | 48.34 | 49.54 | 47.73 | 48.80 | 2,906,876 | +0.28(+0.59%) |
Jan 22, 2007 | 49.52 | 49.53 | 47.79 | 48.52 | 5,072,663 | -0.85(-1.73%) |
Jan 19, 2007 | 49.46 | 50.41 | 48.85 | 49.37 | 4,861,632 | +0.24(+0.48%) |
Jan 18, 2007 | 49.52 | 49.82 | 49.08 | 49.13 | 6,899,004 | +0.61(+1.25%) |
Jan 17, 2007 | 49.51 | 49.70 | 48.20 | 48.53 | 8,882,432 | -1.46(-2.92%) |
Jan 16, 2007 | 50.91 | 51.26 | 49.87 | 49.99 | 3,597,083 | -0.77(-1.53%) |
Jan 12, 2007 | 51.34 | 51.40 | 50.29 | 50.76 | 5,696,251 | -0.70(-1.35%) |
Jan 11, 2007 | 53.38 | 53.38 | 51.19 | 51.46 | 3,843,033 | -1.19(-2.25%) |
Jan 10, 2007 | 51.61 | 52.84 | 51.29 | 52.65 | 2,470,346 | +0.96(+1.86%) |
Jan 09, 2007 | 52.02 | 52.68 | 51.37 | 51.68 | 2,188,472 | -0.18(-0.34%) |
Jan 08, 2007 | 52.17 | 52.18 | 51.01 | 51.86 | 2,746,477 | -0.19(-0.36%) |
Jan 05, 2007 | 52.27 | 52.60 | 51.34 | 52.05 | 5,921,024 | -0.59(-1.12%) |
Jan 04, 2007 | 50.65 | 52.94 | 50.51 | 52.64 | 7,977,809 | +2.57(+5.13%) |
Jan 03, 2007 | 49.68 | 51.68 | 48.73 | 50.07 | 8,367,845 | +0.68(+1.37%) |
Dec 29, 2006 | 49.53 | 50.41 | 49.24 | 49.39 | 2,697,497 | -0.30(-0.61%) |
Dec 28, 2006 | 49.68 | 50.22 | 49.49 | 49.69 | 2,233,620 | -0.16(-0.31%) |
Dec 27, 2006 | 50.61 | 50.76 | 49.68 | 49.85 | 2,503,587 | -0.28(-0.57%) |
Dec 26, 2006 | 50.07 | 50.37 | 49.94 | 50.14 | 1,567,483 | +0.06(+0.12%) |
Dec 22, 2006 | 50.66 | 51.17 | 50.06 | 50.08 | 1,984,824 | -0.73(-1.43%) |
Dec 21, 2006 | 50.46 | 51.29 | 50.32 | 50.80 | 4,243,107 | +0.41(+0.82%) |
Dec 20, 2006 | 51.78 | 51.96 | 50.34 | 50.39 | 5,264,875 | -1.26(-2.43%) |
Dec 19, 2006 | 51.22 | 52.00 | 51.16 | 51.65 | 2,648,190 | -0.15(-0.28%) |
Dec 18, 2006 | 52.92 | 52.96 | 51.22 | 51.79 | 3,717,907 | -1.02(-1.93%) |
Dec 15, 2006 | 52.81 | 53.43 | 52.36 | 52.81 | 4,879,494 | +0.37(+0.71%) |
Dec 14, 2006 | 51.50 | 52.67 | 51.42 | 52.44 | 6,298,810 | +0.83(+1.62%) |
Dec 13, 2006 | 51.00 | 52.35 | 50.97 | 51.61 | 6,319,985 | +0.81(+1.60%) |
Dec 12, 2006 | 51.50 | 51.50 | 50.46 | 50.79 | 4,446,346 | -0.45(-0.88%) |
Dec 11, 2006 | 51.68 | 52.02 | 50.87 | 51.24 | 4,315,189 | -0.74(-1.42%) |
Dec 08, 2006 | 52.37 | 52.91 | 51.78 | 51.98 | 4,576,715 | -0.93(-1.76%) |
Dec 07, 2006 | 53.29 | 53.94 | 52.54 | 52.91 | 3,808,566 | -0.17(-0.31%) |
Dec 06, 2006 | 54.19 | 54.19 | 52.74 | 53.08 | 4,355,381 | -1.21(-2.22%) |
Dec 05, 2006 | 55.47 | 55.58 | 53.37 | 54.28 | 6,559,111 | -0.84(-1.53%) |
Dec 04, 2006 | 54.17 | 55.59 | 54.17 | 55.13 | 3,374,160 | +0.96(+1.77%) |