Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.81 | 42.29 | 41.16 | 41.82 | 465,687 | -0.11(-0.27%) |
Dec 28, 2007 | 41.69 | 42.44 | 41.69 | 41.93 | 475,745 | +0.77(+1.87%) |
Dec 27, 2007 | 42.23 | 42.59 | 41.14 | 41.16 | 508,619 | -0.92(-2.19%) |
Dec 26, 2007 | 42.51 | 42.61 | 41.78 | 42.08 | 363,145 | -0.60(-1.42%) |
Dec 24, 2007 | 41.48 | 42.74 | 41.48 | 42.69 | 200,335 | +0.84(+2.00%) |
Dec 21, 2007 | 41.58 | 42.13 | 41.33 | 41.85 | 808,071 | +0.99(+2.41%) |
Dec 20, 2007 | 40.87 | 41.04 | 39.68 | 40.86 | 540,532 | +0.54(+1.34%) |
Dec 19, 2007 | 39.95 | 40.86 | 39.80 | 40.33 | 633,656 | +0.38(+0.95%) |
Dec 18, 2007 | 39.70 | 40.19 | 39.21 | 39.94 | 1,100,197 | +0.79(+2.02%) |
Dec 17, 2007 | 38.91 | 39.75 | 38.67 | 39.15 | 1,290,754 | +0.07(+0.19%) |
Dec 14, 2007 | 39.04 | 39.71 | 38.60 | 39.08 | 641,665 | -0.59(-1.50%) |
Dec 13, 2007 | 38.98 | 39.76 | 38.51 | 39.68 | 968,496 | +0.28(+0.71%) |
Dec 12, 2007 | 39.42 | 39.98 | 38.64 | 39.40 | 668,370 | +0.97(+2.52%) |
Dec 11, 2007 | 40.09 | 40.97 | 38.32 | 38.43 | 1,148,711 | -1.69(-4.22%) |
Dec 10, 2007 | 39.49 | 40.21 | 39.35 | 40.12 | 865,578 | +0.77(+1.96%) |
Dec 07, 2007 | 39.07 | 39.67 | 38.78 | 39.35 | 1,250,828 | +0.01(+0.02%) |
Dec 06, 2007 | 37.46 | 39.35 | 37.46 | 39.34 | 886,527 | +1.88(+5.01%) |
Dec 05, 2007 | 36.62 | 37.62 | 36.62 | 37.46 | 755,956 | +0.78(+2.13%) |
Dec 04, 2007 | 36.38 | 37.08 | 36.08 | 36.68 | 985,385 | +0.04(+0.10%) |
Dec 03, 2007 | 37.18 | 37.58 | 36.11 | 36.65 | 1,230,547 | -0.06(-0.15%) |
Nov 30, 2007 | 36.91 | 37.69 | 36.31 | 36.70 | 1,261,466 | +0.39(+1.08%) |
Nov 29, 2007 | 37.99 | 37.99 | 36.26 | 36.31 | 868,757 | -1.15(-3.08%) |
Nov 28, 2007 | 37.00 | 37.79 | 36.43 | 37.46 | 1,442,438 | +2.42(+6.89%) |
Nov 27, 2007 | 34.22 | 35.47 | 34.06 | 35.05 | 1,562,283 | +0.86(+2.53%) |
Nov 26, 2007 | 35.08 | 37.59 | 34.00 | 34.18 | 2,607,214 | +1.21(+3.66%) |
Nov 23, 2007 | 32.52 | 33.47 | 32.28 | 32.97 | 291,700 | +0.57(+1.75%) |
Nov 21, 2007 | 32.08 | 33.10 | 31.76 | 32.41 | 690,246 | +0.20(+0.61%) |
Nov 20, 2007 | 32.75 | 32.75 | 31.64 | 32.21 | 985,335 | -0.23(-0.72%) |
Nov 19, 2007 | 32.83 | 32.83 | 32.17 | 32.44 | 961,621 | -0.86(-2.59%) |
Nov 16, 2007 | 34.79 | 34.79 | 33.00 | 33.31 | 1,146,034 | -1.12(-3.24%) |
Nov 15, 2007 | 34.26 | 34.62 | 33.58 | 34.42 | 1,140,869 | +0.01(+0.03%) |
Nov 14, 2007 | 34.76 | 35.34 | 34.24 | 34.41 | 1,026,599 | -0.34(-0.99%) |
Nov 13, 2007 | 34.02 | 34.88 | 33.11 | 34.76 | 682,606 | +0.81(+2.38%) |
Nov 12, 2007 | 35.96 | 35.96 | 33.74 | 33.95 | 1,136,078 | +0.24(+0.72%) |
Nov 09, 2007 | 34.98 | 34.98 | 33.45 | 33.71 | 1,066,088 | -1.69(-4.78%) |
Nov 08, 2007 | 36.56 | 36.56 | 34.51 | 35.40 | 995,288 | -0.88(-2.43%) |
Nov 07, 2007 | 36.86 | 37.09 | 35.56 | 36.28 | 1,091,804 | -0.96(-2.57%) |
Nov 06, 2007 | 35.99 | 37.35 | 35.92 | 37.24 | 742,323 | +0.90(+2.48%) |
Nov 05, 2007 | 37.25 | 37.25 | 35.78 | 36.34 | 1,148,051 | -1.11(-2.95%) |
Nov 02, 2007 | 36.22 | 37.58 | 35.87 | 37.44 | 1,217,480 | +1.65(+4.62%) |
Nov 01, 2007 | 36.97 | 37.50 | 35.20 | 35.79 | 1,326,692 | -8.63(-19.44%) |
Oct 31, 2007 | 43.07 | 44.60 | 42.32 | 44.42 | 821,408 | +1.51(+3.51%) |
Oct 30, 2007 | 43.10 | 43.36 | 42.38 | 42.92 | 866,815 | +1.37(+3.29%) |
Oct 29, 2007 | 40.12 | 42.32 | 40.09 | 41.55 | 1,207,688 | +1.70(+4.27%) |
Oct 26, 2007 | 39.03 | 39.85 | 38.55 | 39.85 | 1,307,755 | +1.29(+3.35%) |
Oct 25, 2007 | 39.34 | 39.55 | 37.81 | 38.56 | 1,208,441 | -0.81(-2.05%) |
Oct 24, 2007 | 39.87 | 40.11 | 38.51 | 39.37 | 970,540 | -0.56(-1.40%) |
Oct 23, 2007 | 40.43 | 41.20 | 39.85 | 39.93 | 659,688 | -0.09(-0.23%) |
Oct 22, 2007 | 39.50 | 40.34 | 38.70 | 40.02 | 1,009,706 | +0.52(+1.32%) |
Oct 19, 2007 | 42.74 | 42.98 | 39.50 | 39.50 | 1,274,614 | -3.49(-8.11%) |
Oct 18, 2007 | 43.70 | 44.02 | 42.75 | 42.98 | 703,265 | -1.12(-2.55%) |
Oct 17, 2007 | 43.87 | 44.39 | 43.63 | 44.11 | 652,263 | +0.61(+1.41%) |
Oct 16, 2007 | 44.01 | 44.01 | 42.89 | 43.49 | 937,508 | -0.60(-1.37%) |
Oct 15, 2007 | 45.64 | 45.64 | 43.66 | 44.10 | 866,815 | -1.69(-3.69%) |
Oct 12, 2007 | 46.74 | 47.15 | 45.27 | 45.79 | 879,081 | -1.16(-2.47%) |
Oct 11, 2007 | 47.60 | 48.28 | 46.93 | 46.95 | 849,707 | -0.50(-1.06%) |
Oct 10, 2007 | 48.11 | 48.33 | 47.02 | 47.45 | 738,665 | -0.85(-1.75%) |
Oct 09, 2007 | 47.61 | 48.69 | 47.27 | 48.30 | 1,090,190 | +0.72(+1.52%) |
Oct 08, 2007 | 47.44 | 47.84 | 47.22 | 47.57 | 662,808 | -0.46(-0.95%) |
Oct 05, 2007 | 46.84 | 48.91 | 46.84 | 48.03 | 1,009,921 | +0.50(+1.06%) |
Oct 04, 2007 | 41.82 | 47.77 | 43.19 | 47.53 | 1,816,051 | -3.05(-6.03%) |
Oct 03, 2007 | 48.76 | 50.58 | 48.73 | 50.58 | 415,761 | +1.41(+2.87%) |
Oct 02, 2007 | 49.42 | 50.29 | 49.02 | 49.16 | 306,764 | -0.09(-0.19%) |
Oct 01, 2007 | 46.75 | 49.54 | 46.57 | 49.26 | 466,548 | +2.34(+4.99%) |
Sep 28, 2007 | 47.35 | 47.63 | 46.75 | 46.91 | 400,482 | -0.44(-0.92%) |
Sep 27, 2007 | 47.35 | 47.64 | 46.98 | 47.35 | 379,178 | +0.00(+0.00%) |
Sep 26, 2007 | 47.67 | 47.84 | 46.95 | 47.35 | 306,871 | +0.04(+0.08%) |
Sep 25, 2007 | 47.40 | 47.40 | 46.60 | 47.31 | 331,619 | -0.46(-0.95%) |
Sep 24, 2007 | 48.69 | 48.91 | 47.46 | 47.77 | 412,533 | -1.02(-2.10%) |
Sep 21, 2007 | 49.01 | 49.07 | 48.28 | 48.79 | 494,201 | +0.25(+0.52%) |
Sep 20, 2007 | 48.86 | 48.92 | 48.11 | 48.54 | 511,847 | -0.32(-0.65%) |
Sep 19, 2007 | 48.23 | 49.65 | 48.10 | 48.86 | 534,550 | +1.08(+2.26%) |
Sep 18, 2007 | 45.27 | 47.87 | 45.18 | 47.78 | 505,498 | +2.58(+5.72%) |
Sep 17, 2007 | 46.16 | 46.29 | 45.14 | 45.20 | 552,950 | -1.19(-2.56%) |
Sep 14, 2007 | 45.17 | 46.70 | 44.63 | 46.39 | 358,626 | +0.98(+2.15%) |
Sep 13, 2007 | 46.30 | 46.41 | 45.13 | 45.41 | 386,709 | -0.86(-1.85%) |
Sep 12, 2007 | 46.01 | 46.86 | 45.94 | 46.26 | 323,872 | +0.11(+0.24%) |
Sep 11, 2007 | 45.54 | 46.64 | 45.44 | 46.15 | 560,159 | +0.93(+2.06%) |
Sep 10, 2007 | 46.79 | 47.41 | 44.70 | 45.22 | 573,824 | -1.42(-3.05%) |
Sep 07, 2007 | 47.68 | 47.76 | 46.45 | 46.65 | 384,880 | -1.71(-3.54%) |
Sep 06, 2007 | 48.67 | 49.15 | 48.16 | 48.36 | 412,210 | +0.03(+0.06%) |
Sep 05, 2007 | 49.16 | 49.26 | 47.97 | 48.33 | 353,784 | -1.44(-2.89%) |
Sep 04, 2007 | 48.61 | 50.26 | 48.38 | 49.77 | 326,885 | +0.94(+1.92%) |
Aug 31, 2007 | 49.25 | 49.25 | 48.47 | 48.83 | 582,109 | +0.15(+0.31%) |
Aug 30, 2007 | 49.00 | 49.87 | 48.43 | 48.68 | 397,685 | -0.85(-1.73%) |
Aug 29, 2007 | 48.57 | 49.90 | 48.24 | 49.54 | 428,565 | +1.34(+2.78%) |
Aug 28, 2007 | 49.91 | 50.01 | 48.17 | 48.20 | 374,981 | -1.98(-3.95%) |
Aug 27, 2007 | 48.89 | 50.76 | 48.84 | 50.18 | 414,147 | +1.11(+2.25%) |
Aug 24, 2007 | 50.01 | 50.13 | 48.36 | 49.07 | 921,798 | -0.82(-1.64%) |
Aug 23, 2007 | 51.77 | 52.22 | 49.70 | 49.89 | 690,353 | -1.55(-3.02%) |
Aug 22, 2007 | 51.78 | 52.29 | 51.00 | 51.44 | 402,311 | -0.20(-0.40%) |
Aug 21, 2007 | 52.42 | 52.97 | 51.29 | 51.65 | 318,061 | -0.56(-1.07%) |
Aug 20, 2007 | 52.05 | 52.70 | 50.96 | 52.20 | 295,035 | +0.32(+0.61%) |
Aug 17, 2007 | 52.21 | 54.04 | 50.72 | 51.89 | 744,475 | +0.02(+0.04%) |
Aug 16, 2007 | 50.61 | 52.73 | 49.18 | 51.87 | 1,094,709 | +1.28(+2.54%) |
Aug 15, 2007 | 51.58 | 52.99 | 50.48 | 50.59 | 707,999 | -0.99(-1.93%) |
Aug 14, 2007 | 52.79 | 53.70 | 51.43 | 51.58 | 636,661 | -1.53(-2.89%) |
Aug 13, 2007 | 52.90 | 56.62 | 52.90 | 53.11 | 996,149 | +0.52(+0.99%) |
Aug 10, 2007 | 44.61 | 53.01 | 43.98 | 52.59 | 1,232,221 | +7.83(+17.50%) |
Aug 09, 2007 | 46.47 | 46.47 | 43.63 | 44.76 | 1,889,864 | -2.19(-4.67%) |
Aug 08, 2007 | 48.40 | 49.30 | 45.63 | 46.95 | 1,562,441 | -1.50(-3.09%) |
Aug 07, 2007 | 50.20 | 50.80 | 47.25 | 48.45 | 798,705 | -2.19(-4.33%) |
Aug 06, 2007 | 50.89 | 50.89 | 48.79 | 50.64 | 740,602 | -0.16(-0.31%) |
Aug 03, 2007 | 51.96 | 54.69 | 50.80 | 50.80 | 757,710 | -3.89(-7.12%) |
Aug 02, 2007 | 55.07 | 55.64 | 54.12 | 54.69 | 514,429 | +0.00(+0.00%) |
Aug 01, 2007 | 54.62 | 55.35 | 53.08 | 54.69 | 666,574 | -0.23(-0.42%) |
Jul 31, 2007 | 56.93 | 57.05 | 54.83 | 54.93 | 564,678 | -1.65(-2.91%) |
Jul 30, 2007 | 57.89 | 58.24 | 55.73 | 56.57 | 724,570 | +2.24(+4.12%) |
Jul 27, 2007 | 56.43 | 56.43 | 54.04 | 54.33 | 847,555 | -1.30(-2.34%) |
Jul 26, 2007 | 57.57 | 57.73 | 54.46 | 55.63 | 667,757 | -3.13(-5.33%) |
Jul 25, 2007 | 61.00 | 61.00 | 57.75 | 58.76 | 670,232 | -1.67(-2.77%) |
Jul 24, 2007 | 60.23 | 62.17 | 59.63 | 60.44 | 1,125,698 | +1.65(+2.80%) |
Jul 23, 2007 | 58.29 | 59.61 | 58.21 | 58.79 | 259,097 | +0.61(+1.05%) |
Jul 20, 2007 | 59.58 | 59.58 | 57.53 | 58.18 | 403,064 | -1.53(-2.57%) |
Jul 19, 2007 | 59.21 | 60.17 | 59.10 | 59.71 | 417,913 | +1.00(+1.71%) |
Jul 18, 2007 | 59.43 | 59.87 | 58.32 | 58.71 | 651,618 | +0.06(+0.10%) |
Jul 17, 2007 | 58.75 | 59.45 | 58.50 | 58.65 | 416,192 | -0.07(-0.13%) |
Jul 16, 2007 | 58.82 | 59.29 | 58.36 | 58.73 | 305,257 | -0.42(-0.71%) |
Jul 13, 2007 | 59.02 | 59.37 | 58.48 | 59.15 | 233,704 | +0.38(+0.65%) |
Jul 12, 2007 | 58.26 | 58.95 | 57.81 | 58.76 | 326,562 | +0.98(+1.69%) |
Jul 11, 2007 | 55.67 | 57.89 | 55.59 | 57.79 | 605,027 | +1.99(+3.56%) |
Jul 10, 2007 | 56.75 | 58.17 | 54.70 | 55.80 | 1,389,422 | -3.25(-5.51%) |
Jul 09, 2007 | 58.33 | 59.06 | 58.32 | 59.05 | 322,688 | +1.03(+1.78%) |
Jul 06, 2007 | 57.94 | 58.39 | 57.26 | 58.02 | 163,119 | +0.24(+0.42%) |
Jul 05, 2007 | 57.83 | 58.03 | 57.43 | 57.78 | 234,350 | -0.10(-0.18%) |
Jul 03, 2007 | 57.77 | 58.18 | 57.66 | 57.88 | 84,034 | +0.11(+0.19%) |
Jul 02, 2007 | 56.27 | 57.79 | 56.27 | 57.77 | 251,135 | +1.75(+3.12%) |
Jun 29, 2007 | 57.05 | 57.45 | 55.94 | 56.02 | 317,739 | -0.72(-1.26%) |
Jun 28, 2007 | 56.50 | 57.60 | 56.46 | 56.74 | 163,119 | +0.41(+0.73%) |
Jun 27, 2007 | 55.77 | 56.37 | 55.32 | 56.33 | 271,364 | +0.01(+0.02%) |
Jun 26, 2007 | 56.93 | 57.01 | 56.23 | 56.32 | 346,037 | -0.38(-0.67%) |
Jun 25, 2007 | 57.21 | 57.71 | 56.36 | 56.70 | 365,405 | -0.57(-0.99%) |
Jun 22, 2007 | 57.03 | 57.70 | 56.46 | 57.27 | 576,191 | +0.23(+0.41%) |
Jun 21, 2007 | 56.45 | 57.20 | 55.76 | 57.04 | 288,795 | +0.26(+0.46%) |
Jun 20, 2007 | 57.67 | 57.97 | 56.66 | 56.78 | 283,737 | -0.76(-1.32%) |
Jun 19, 2007 | 57.18 | 57.79 | 56.84 | 57.54 | 322,903 | +0.17(+0.29%) |
Jun 18, 2007 | 57.64 | 57.67 | 56.60 | 57.37 | 401,988 | -0.34(-0.60%) |
Jun 15, 2007 | 59.48 | 59.75 | 57.57 | 57.71 | 523,683 | +0.38(+0.66%) |
Jun 14, 2007 | 56.71 | 57.57 | 56.69 | 57.33 | 358,949 | +0.57(+1.00%) |
Jun 13, 2007 | 55.41 | 56.92 | 55.21 | 56.77 | 387,463 | +1.38(+2.50%) |
Jun 12, 2007 | 55.48 | 55.87 | 54.98 | 55.38 | 604,382 | -0.26(-0.47%) |
Jun 11, 2007 | 56.09 | 56.26 | 55.18 | 55.64 | 150,853 | -0.49(-0.88%) |
Jun 08, 2007 | 55.25 | 56.37 | 54.88 | 56.13 | 154,511 | +0.60(+1.09%) |
Jun 07, 2007 | 57.02 | 57.32 | 55.37 | 55.53 | 296,649 | -1.79(-3.13%) |
Jun 06, 2007 | 57.19 | 57.75 | 56.65 | 57.32 | 458,263 | -0.08(-0.15%) |
Jun 05, 2007 | 57.68 | 57.74 | 56.78 | 57.41 | 371,323 | -0.61(-1.06%) |
Jun 04, 2007 | 57.11 | 58.05 | 57.09 | 58.02 | 325,055 | +0.70(+1.22%) |
Jun 01, 2007 | 56.60 | 57.58 | 56.60 | 57.32 | 524,974 | +0.90(+1.60%) |
May 31, 2007 | 56.13 | 56.91 | 56.11 | 56.42 | 329,790 | +0.14(+0.25%) |
May 30, 2007 | 55.76 | 56.47 | 55.69 | 56.28 | 463,105 | +0.09(+0.17%) |
May 29, 2007 | 55.71 | 56.43 | 55.02 | 56.19 | 427,059 | +1.28(+2.34%) |
May 25, 2007 | 54.68 | 55.08 | 54.53 | 54.91 | 224,558 | +0.35(+0.65%) |
May 24, 2007 | 55.35 | 55.95 | 54.15 | 54.55 | 442,015 | -0.82(-1.48%) |
May 23, 2007 | 54.86 | 55.87 | 54.65 | 55.37 | 577,052 | +0.54(+0.98%) |
May 22, 2007 | 54.39 | 55.02 | 54.38 | 54.83 | 349,373 | +0.52(+0.96%) |
May 21, 2007 | 53.91 | 54.37 | 53.59 | 54.31 | 586,951 | +0.44(+0.81%) |
May 18, 2007 | 53.93 | 54.14 | 53.36 | 53.88 | 247,477 | -0.03(-0.05%) |
May 17, 2007 | 53.79 | 54.20 | 53.49 | 53.90 | 604,167 | +0.07(+0.12%) |
May 16, 2007 | 53.60 | 54.02 | 53.26 | 53.84 | 356,582 | +0.24(+0.45%) |
May 15, 2007 | 54.46 | 54.57 | 53.54 | 53.60 | 413,040 | -0.93(-1.70%) |
May 14, 2007 | 54.90 | 55.10 | 54.20 | 54.53 | 383,374 | -0.54(-0.98%) |
May 11, 2007 | 54.17 | 55.23 | 54.13 | 55.07 | 283,415 | +1.12(+2.08%) |
May 10, 2007 | 54.85 | 54.88 | 53.76 | 53.94 | 344,100 | -1.14(-2.08%) |
May 09, 2007 | 54.49 | 55.35 | 54.37 | 55.08 | 268,781 | +0.43(+0.78%) |
May 08, 2007 | 54.13 | 54.73 | 53.75 | 54.66 | 296,757 | -0.08(-0.15%) |
May 07, 2007 | 55.35 | 55.69 | 54.60 | 54.74 | 390,906 | -0.87(-1.57%) |
May 04, 2007 | 56.13 | 56.41 | 55.20 | 55.61 | 371,968 | -0.47(-0.85%) |
May 03, 2007 | 55.30 | 56.23 | 55.30 | 56.09 | 363,361 | +0.76(+1.38%) |
May 02, 2007 | 54.75 | 55.99 | 54.75 | 55.33 | 300,308 | +0.71(+1.29%) |
May 01, 2007 | 55.07 | 55.15 | 54.23 | 54.62 | 323,764 | -0.33(-0.59%) |
Apr 30, 2007 | 56.07 | 56.07 | 54.65 | 54.94 | 395,425 | -0.93(-1.66%) |
Apr 27, 2007 | 56.38 | 56.43 | 55.38 | 55.87 | 463,105 | -0.56(-0.99%) |
Apr 26, 2007 | 56.48 | 56.82 | 55.95 | 56.43 | 263,186 | -0.21(-0.38%) |
Apr 25, 2007 | 56.92 | 56.97 | 56.23 | 56.65 | 275,022 | +0.07(+0.13%) |
Apr 24, 2007 | 57.58 | 57.58 | 56.32 | 56.57 | 268,243 | -0.79(-1.38%) |
Apr 23, 2007 | 57.60 | 57.62 | 57.28 | 57.36 | 220,685 | -0.24(-0.42%) |
Apr 20, 2007 | 57.71 | 57.77 | 57.15 | 57.60 | 403,818 | +0.73(+1.29%) |
Apr 19, 2007 | 56.62 | 57.39 | 56.46 | 56.87 | 329,682 | -0.30(-0.52%) |
Apr 18, 2007 | 57.12 | 57.62 | 56.92 | 57.17 | 380,146 | +0.28(+0.49%) |
Apr 17, 2007 | 56.96 | 57.15 | 56.79 | 56.89 | 556,178 | -0.07(-0.13%) |
Apr 16, 2007 | 57.02 | 57.60 | 56.53 | 56.96 | 436,743 | +0.18(+0.31%) |
Apr 13, 2007 | 56.92 | 57.17 | 56.39 | 56.78 | 464,503 | -0.33(-0.59%) |
Apr 12, 2007 | 56.69 | 57.37 | 56.09 | 57.12 | 435,774 | +0.57(+1.00%) |
Apr 11, 2007 | 56.37 | 57.02 | 56.04 | 56.55 | 557,576 | +0.42(+0.74%) |
Apr 10, 2007 | 56.00 | 56.39 | 55.81 | 56.13 | 266,091 | -0.03(-0.05%) |
Apr 09, 2007 | 55.63 | 56.42 | 55.47 | 56.16 | 272,224 | +0.49(+0.88%) |
Apr 05, 2007 | 55.02 | 55.94 | 55.02 | 55.67 | 430,179 | -0.57(-1.01%) |
Apr 04, 2007 | 53.28 | 56.95 | 53.19 | 56.24 | 1,312,812 | +5.07(+9.92%) |
Apr 03, 2007 | 50.90 | 51.86 | 50.82 | 51.16 | 301,061 | +0.21(+0.42%) |
Apr 02, 2007 | 50.82 | 51.40 | 50.73 | 50.95 | 310,530 | +0.35(+0.70%) |
Mar 30, 2007 | 50.64 | 51.16 | 50.04 | 50.60 | 283,522 | +0.09(+0.18%) |
Mar 29, 2007 | 50.53 | 50.87 | 49.69 | 50.50 | 219,286 | +0.20(+0.41%) |
Mar 28, 2007 | 50.60 | 50.81 | 49.85 | 50.30 | 562,526 | -0.46(-0.92%) |
Mar 27, 2007 | 51.00 | 51.11 | 50.28 | 50.76 | 149,992 | -0.33(-0.65%) |
Mar 26, 2007 | 51.26 | 51.76 | 50.59 | 51.10 | 256,838 | -0.25(-0.49%) |
Mar 23, 2007 | 51.27 | 51.77 | 51.19 | 51.35 | 185,177 | +0.08(+0.16%) |
Mar 22, 2007 | 51.44 | 51.54 | 50.93 | 51.26 | 269,857 | +0.06(+0.11%) |
Mar 21, 2007 | 50.23 | 51.30 | 49.72 | 51.21 | 416,084 | +1.21(+2.42%) |
Mar 20, 2007 | 49.54 | 50.18 | 49.27 | 50.00 | 215,197 | +0.53(+1.07%) |
Mar 19, 2007 | 48.79 | 49.65 | 48.79 | 49.47 | 210,785 | +0.89(+1.84%) |
Mar 16, 2007 | 49.34 | 49.33 | 48.14 | 48.58 | 585,767 | -0.75(-1.53%) |
Mar 15, 2007 | 48.80 | 49.50 | 48.80 | 49.33 | 210,032 | +0.53(+1.09%) |
Mar 14, 2007 | 48.82 | 49.15 | 47.99 | 48.80 | 273,516 | -0.12(-0.25%) |
Mar 13, 2007 | 50.23 | 50.04 | 48.49 | 48.92 | 313,004 | -1.31(-2.61%) |
Mar 12, 2007 | 50.07 | 50.35 | 49.74 | 50.23 | 155,265 | -0.04(-0.07%) |
Mar 09, 2007 | 50.37 | 50.70 | 49.79 | 50.27 | 126,105 | +0.27(+0.54%) |
Mar 08, 2007 | 50.05 | 50.48 | 49.63 | 50.00 | 259,420 | +0.24(+0.49%) |
Mar 07, 2007 | 49.42 | 50.17 | 49.13 | 49.76 | 373,475 | +0.38(+0.77%) |
Mar 06, 2007 | 48.56 | 49.93 | 48.23 | 49.38 | 457,832 | +0.79(+1.63%) |
Mar 05, 2007 | 49.30 | 50.19 | 48.59 | 48.59 | 346,037 | -1.39(-2.79%) |
Mar 02, 2007 | 50.94 | 51.11 | 49.20 | 49.98 | 456,649 | -1.19(-2.32%) |
Mar 01, 2007 | 50.33 | 51.65 | 47.93 | 51.17 | 608,445 | -0.29(-0.56%) |
Feb 28, 2007 | 53.11 | 53.23 | 50.45 | 51.46 | 686,695 | -1.65(-3.11%) |
Feb 27, 2007 | 50.98 | 55.66 | 50.98 | 53.11 | 925,349 | -2.12(-3.84%) |
Feb 26, 2007 | 55.30 | 55.54 | 54.61 | 55.23 | 505,889 | +0.31(+0.56%) |
Feb 23, 2007 | 54.79 | 54.99 | 54.13 | 54.93 | 199,488 | +0.20(+0.36%) |
Feb 22, 2007 | 55.11 | 55.18 | 53.93 | 54.73 | 231,660 | -0.41(-0.74%) |
Feb 21, 2007 | 54.59 | 55.26 | 54.51 | 55.14 | 187,221 | +0.44(+0.80%) |
Feb 20, 2007 | 55.13 | 55.13 | 53.45 | 54.70 | 488,605 | -0.43(-0.78%) |
Feb 16, 2007 | 54.93 | 55.25 | 54.01 | 55.13 | 252,426 | +0.20(+0.36%) |
Feb 15, 2007 | 54.97 | 55.26 | 54.66 | 54.94 | 232,951 | -0.22(-0.40%) |
Feb 14, 2007 | 54.61 | 55.64 | 54.53 | 55.16 | 247,656 | +0.55(+1.00%) |
Feb 13, 2007 | 54.24 | 54.84 | 54.15 | 54.61 | 175,025 | +0.53(+0.98%) |
Feb 12, 2007 | 54.00 | 54.32 | 53.76 | 54.08 | 178,080 | -0.25(-0.46%) |
Feb 09, 2007 | 55.37 | 55.37 | 53.86 | 54.33 | 311,713 | -0.99(-1.78%) |
Feb 08, 2007 | 55.29 | 55.73 | 55.14 | 55.32 | 238,331 | +0.03(+0.05%) |
Feb 07, 2007 | 54.96 | 55.43 | 54.48 | 55.29 | 485,162 | +0.33(+0.59%) |
Feb 06, 2007 | 55.08 | 55.29 | 54.37 | 54.96 | 234,888 | +0.12(+0.22%) |
Feb 05, 2007 | 55.37 | 55.48 | 54.68 | 54.84 | 283,092 | -0.66(-1.19%) |
Feb 02, 2007 | 55.12 | 55.93 | 54.79 | 55.50 | 624,072 | +0.61(+1.12%) |
Feb 01, 2007 | 53.79 | 54.91 | 53.79 | 54.89 | 390,045 | +0.98(+1.81%) |
Jan 31, 2007 | 53.50 | 54.49 | 53.15 | 53.91 | 452,022 | +0.44(+0.82%) |
Jan 30, 2007 | 53.89 | 53.89 | 53.21 | 53.48 | 369,386 | -0.33(-0.60%) |
Jan 29, 2007 | 52.97 | 53.80 | 52.80 | 53.80 | 369,063 | +0.59(+1.12%) |
Jan 26, 2007 | 53.20 | 53.42 | 52.68 | 53.21 | 340,657 | -0.09(-0.17%) |
Jan 25, 2007 | 53.63 | 53.89 | 52.95 | 53.30 | 476,554 | -0.19(-0.35%) |
Jan 24, 2007 | 53.44 | 53.56 | 53.03 | 53.49 | 227,571 | +0.20(+0.38%) |
Jan 23, 2007 | 52.88 | 53.73 | 52.71 | 53.28 | 805,053 | +0.14(+0.26%) |
Jan 22, 2007 | 53.04 | 53.18 | 52.58 | 53.14 | 707,677 | +0.10(+0.19%) |
Jan 19, 2007 | 52.74 | 53.06 | 52.36 | 53.04 | 349,695 | +0.85(+1.62%) |
Jan 18, 2007 | 51.73 | 52.23 | 51.36 | 52.19 | 589,641 | +0.24(+0.47%) |
Jan 17, 2007 | 51.64 | 52.34 | 51.30 | 51.95 | 262,325 | +0.27(+0.52%) |
Jan 16, 2007 | 51.72 | 52.57 | 51.49 | 51.68 | 626,978 | -0.04(-0.07%) |
Jan 12, 2007 | 50.97 | 51.75 | 50.75 | 51.72 | 368,095 | +0.53(+1.03%) |
Jan 11, 2007 | 49.81 | 51.55 | 49.74 | 51.19 | 880,911 | +1.49(+2.99%) |
Jan 10, 2007 | 48.45 | 49.82 | 48.34 | 49.70 | 551,981 | +0.89(+1.83%) |
Jan 09, 2007 | 48.27 | 48.88 | 48.01 | 48.81 | 477,846 | +0.47(+0.98%) |
Jan 08, 2007 | 47.54 | 48.92 | 47.12 | 48.34 | 993,997 | +0.86(+1.80%) |
Jan 05, 2007 | 48.09 | 48.19 | 47.35 | 47.48 | 481,504 | -1.14(-2.35%) |
Jan 04, 2007 | 49.26 | 49.62 | 46.18 | 48.63 | 1,019,175 | +0.37(+0.77%) |