Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 47.46 | 48.48 | 47.33 | 48.04 | 374,093 | +0.34(+0.71%) |
Dec 28, 2007 | 48.05 | 48.09 | 47.41 | 47.70 | 306,798 | -0.04(-0.09%) |
Dec 27, 2007 | 48.42 | 48.55 | 47.66 | 47.74 | 547,694 | -1.02(-2.09%) |
Dec 26, 2007 | 48.33 | 48.83 | 48.10 | 48.76 | 505,757 | +0.24(+0.50%) |
Dec 24, 2007 | 48.42 | 48.92 | 47.87 | 48.52 | 317,665 | +0.10(+0.21%) |
Dec 21, 2007 | 47.92 | 48.45 | 47.82 | 48.42 | 1,103,411 | +1.00(+2.10%) |
Dec 20, 2007 | 47.46 | 47.51 | 46.60 | 47.42 | 793,829 | +0.27(+0.58%) |
Dec 19, 2007 | 46.72 | 47.61 | 46.57 | 47.15 | 1,599,257 | +0.49(+1.05%) |
Dec 18, 2007 | 47.18 | 47.37 | 45.82 | 46.66 | 2,010,907 | -0.38(-0.81%) |
Dec 17, 2007 | 47.55 | 47.94 | 46.99 | 47.04 | 1,965,486 | -0.78(-1.62%) |
Dec 14, 2007 | 47.66 | 48.73 | 47.52 | 47.82 | 1,301,431 | -0.04(-0.09%) |
Dec 13, 2007 | 47.60 | 48.01 | 46.73 | 47.86 | 3,450,583 | -0.04(-0.09%) |
Dec 12, 2007 | 48.57 | 48.73 | 47.03 | 47.90 | 3,881,420 | +0.62(+1.31%) |
Dec 11, 2007 | 49.52 | 50.02 | 47.28 | 47.28 | 1,118,935 | -2.18(-4.41%) |
Dec 10, 2007 | 48.78 | 49.69 | 48.78 | 49.47 | 990,894 | +0.93(+1.91%) |
Dec 07, 2007 | 48.86 | 49.10 | 48.50 | 48.54 | 651,542 | -0.08(-0.16%) |
Dec 06, 2007 | 47.10 | 48.70 | 47.10 | 48.62 | 605,933 | +1.47(+3.12%) |
Dec 05, 2007 | 47.08 | 47.52 | 46.72 | 47.15 | 978,354 | +0.62(+1.34%) |
Dec 04, 2007 | 46.71 | 46.81 | 46.35 | 46.52 | 1,415,423 | -0.75(-1.58%) |
Dec 03, 2007 | 47.74 | 47.74 | 46.98 | 47.27 | 1,814,839 | -0.40(-0.84%) |
Nov 30, 2007 | 48.40 | 48.90 | 47.37 | 47.67 | 1,712,608 | +0.25(+0.53%) |
Nov 29, 2007 | 47.60 | 47.60 | 46.70 | 47.42 | 826,906 | -0.24(-0.51%) |
Nov 28, 2007 | 45.65 | 47.74 | 45.65 | 47.66 | 1,419,324 | +2.54(+5.63%) |
Nov 27, 2007 | 44.21 | 45.23 | 44.08 | 45.12 | 1,660,917 | +0.93(+2.09%) |
Nov 26, 2007 | 45.62 | 45.73 | 44.19 | 44.20 | 674,621 | -1.05(-2.32%) |
Nov 23, 2007 | 45.22 | 45.83 | 45.10 | 45.25 | 244,379 | +0.78(+1.74%) |
Nov 21, 2007 | 45.25 | 45.25 | 43.84 | 44.47 | 1,302,499 | -1.18(-2.58%) |
Nov 20, 2007 | 45.88 | 46.67 | 44.67 | 45.65 | 1,133,704 | -0.37(-0.81%) |
Nov 19, 2007 | 46.79 | 47.03 | 45.68 | 46.02 | 498,233 | -1.03(-2.18%) |
Nov 16, 2007 | 47.31 | 47.51 | 46.55 | 47.05 | 650,239 | -0.27(-0.56%) |
Nov 15, 2007 | 48.05 | 48.41 | 46.63 | 47.31 | 833,315 | -1.03(-2.12%) |
Nov 14, 2007 | 48.04 | 49.19 | 48.04 | 48.34 | 3,093,201 | +0.64(+1.34%) |
Nov 13, 2007 | 46.72 | 47.87 | 46.10 | 47.70 | 696,914 | +2.12(+4.66%) |
Nov 12, 2007 | 45.71 | 46.85 | 45.48 | 45.58 | 405,441 | -0.62(-1.34%) |
Nov 09, 2007 | 45.58 | 47.28 | 45.29 | 46.19 | 2,340,694 | -0.75(-1.59%) |
Nov 08, 2007 | 46.88 | 47.42 | 45.20 | 46.94 | 1,303,544 | +0.09(+0.20%) |
Nov 07, 2007 | 48.05 | 48.34 | 46.85 | 46.85 | 1,954,062 | -1.93(-3.96%) |
Nov 06, 2007 | 48.25 | 48.78 | 47.31 | 48.78 | 1,204,064 | +0.97(+2.03%) |
Nov 05, 2007 | 47.16 | 48.14 | 46.84 | 47.81 | 704,996 | -0.70(-1.45%) |
Nov 02, 2007 | 48.83 | 48.83 | 47.45 | 48.51 | 665,168 | -0.66(-1.34%) |
Nov 01, 2007 | 49.88 | 50.17 | 49.10 | 49.17 | 1,203,748 | -1.89(-3.70%) |
Oct 31, 2007 | 50.58 | 51.36 | 49.52 | 51.06 | 1,056,521 | +0.89(+1.77%) |
Oct 30, 2007 | 50.40 | 50.73 | 49.91 | 50.17 | 1,262,721 | -0.46(-0.91%) |
Oct 29, 2007 | 50.12 | 50.70 | 49.93 | 50.63 | 1,628,315 | +0.75(+1.50%) |
Oct 26, 2007 | 48.75 | 49.95 | 48.75 | 49.88 | 477,752 | +1.24(+2.55%) |
Oct 25, 2007 | 48.53 | 49.12 | 48.07 | 48.64 | 1,827,831 | -0.08(-0.16%) |
Oct 24, 2007 | 48.41 | 48.94 | 47.18 | 48.72 | 3,056,975 | +0.03(+0.06%) |
Oct 23, 2007 | 48.23 | 48.71 | 47.73 | 48.69 | 1,283,202 | +1.03(+2.17%) |
Oct 22, 2007 | 46.62 | 47.88 | 46.54 | 47.66 | 1,286,546 | +0.69(+1.47%) |
Oct 19, 2007 | 48.51 | 48.51 | 45.30 | 46.97 | 950,907 | -1.67(-3.44%) |
Oct 18, 2007 | 48.48 | 48.94 | 48.02 | 48.64 | 1,013,186 | -0.30(-0.62%) |
Oct 17, 2007 | 49.25 | 49.48 | 48.01 | 48.94 | 1,359,135 | +0.14(+0.28%) |
Oct 16, 2007 | 49.13 | 49.16 | 48.44 | 48.81 | 1,402,187 | -0.50(-1.02%) |
Oct 15, 2007 | 49.75 | 50.27 | 48.97 | 49.31 | 931,680 | -1.03(-2.05%) |
Oct 12, 2007 | 50.06 | 50.41 | 49.95 | 50.34 | 319,476 | +0.36(+0.72%) |
Oct 11, 2007 | 50.89 | 51.02 | 49.47 | 49.98 | 826,766 | -0.53(-1.05%) |
Oct 10, 2007 | 50.65 | 50.69 | 50.22 | 50.51 | 455,042 | -0.27(-0.54%) |
Oct 09, 2007 | 49.63 | 50.80 | 49.63 | 50.79 | 1,369,445 | +1.11(+2.24%) |
Oct 08, 2007 | 50.03 | 50.03 | 49.57 | 49.67 | 882,218 | -0.23(-0.46%) |
Oct 05, 2007 | 49.44 | 50.07 | 49.28 | 49.90 | 694,127 | +0.95(+1.95%) |
Oct 04, 2007 | 49.24 | 49.42 | 48.75 | 48.95 | 1,625,807 | -0.17(-0.34%) |
Oct 03, 2007 | 48.88 | 49.47 | 48.83 | 49.11 | 601,335 | +0.11(+0.22%) |
Oct 02, 2007 | 48.73 | 49.13 | 48.59 | 49.01 | 881,104 | +0.46(+0.95%) |
Oct 01, 2007 | 47.35 | 48.66 | 47.18 | 48.55 | 1,064,319 | +1.32(+2.80%) |
Sep 28, 2007 | 47.31 | 47.51 | 47.10 | 47.23 | 797,647 | -0.09(-0.18%) |
Sep 27, 2007 | 46.85 | 47.47 | 46.70 | 47.31 | 189,484 | +0.52(+1.12%) |
Sep 26, 2007 | 46.06 | 47.09 | 45.98 | 46.79 | 1,151,120 | +1.00(+2.19%) |
Sep 25, 2007 | 45.68 | 46.06 | 45.46 | 45.78 | 633,241 | -0.58(-1.25%) |
Sep 24, 2007 | 46.64 | 46.77 | 45.91 | 46.37 | 1,127,573 | -0.19(-0.40%) |
Sep 21, 2007 | 46.60 | 46.69 | 46.26 | 46.55 | 1,040,633 | +0.06(+0.12%) |
Sep 20, 2007 | 47.48 | 47.60 | 46.33 | 46.49 | 1,128,688 | -0.78(-1.65%) |
Sep 19, 2007 | 47.51 | 48.27 | 47.08 | 47.27 | 1,295,045 | +0.24(+0.51%) |
Sep 18, 2007 | 45.22 | 47.12 | 44.71 | 47.03 | 2,336,514 | +2.20(+4.92%) |
Sep 17, 2007 | 45.40 | 45.40 | 44.64 | 44.83 | 1,655,205 | -0.66(-1.45%) |
Sep 14, 2007 | 44.92 | 45.54 | 44.68 | 45.49 | 1,408,178 | +0.10(+0.22%) |
Sep 13, 2007 | 44.74 | 45.60 | 44.67 | 45.39 | 780,092 | +1.06(+2.38%) |
Sep 12, 2007 | 44.32 | 44.86 | 44.03 | 44.33 | 1,417,374 | -0.12(-0.27%) |
Sep 11, 2007 | 44.41 | 44.96 | 44.31 | 44.46 | 2,282,874 | +0.40(+0.91%) |
Sep 10, 2007 | 44.32 | 44.61 | 43.27 | 44.05 | 1,185,952 | +0.08(+0.18%) |
Sep 07, 2007 | 43.90 | 44.42 | 43.65 | 43.98 | 2,482,947 | -0.76(-1.70%) |
Sep 06, 2007 | 45.12 | 45.12 | 44.36 | 44.74 | 1,259,098 | -0.19(-0.42%) |
Sep 05, 2007 | 45.27 | 45.30 | 44.78 | 44.92 | 1,079,366 | -0.93(-2.02%) |
Sep 04, 2007 | 44.77 | 46.32 | 44.77 | 45.85 | 835,823 | +0.97(+2.16%) |
Aug 31, 2007 | 44.79 | 45.18 | 44.54 | 44.88 | 775,773 | +0.90(+2.04%) |
Aug 30, 2007 | 43.70 | 44.54 | 43.70 | 43.98 | 554,103 | -0.45(-1.02%) |
Aug 29, 2007 | 44.01 | 44.49 | 43.39 | 44.44 | 2,208,334 | +0.66(+1.51%) |
Aug 28, 2007 | 44.71 | 44.71 | 43.62 | 43.77 | 832,200 | -1.80(-3.95%) |
Aug 27, 2007 | 45.78 | 45.83 | 45.33 | 45.58 | 584,477 | -0.42(-0.91%) |
Aug 24, 2007 | 45.23 | 46.01 | 45.04 | 45.99 | 984,903 | +0.56(+1.23%) |
Aug 23, 2007 | 45.83 | 45.83 | 45.07 | 45.43 | 700,815 | -0.30(-0.66%) |
Aug 22, 2007 | 46.15 | 46.15 | 44.86 | 45.73 | 2,494,511 | +0.78(+1.74%) |
Aug 21, 2007 | 44.67 | 45.35 | 44.33 | 44.95 | 526,517 | +0.41(+0.92%) |
Aug 20, 2007 | 44.77 | 45.07 | 43.98 | 44.54 | 1,671,367 | -0.43(-0.96%) |
Aug 17, 2007 | 45.26 | 46.24 | 43.80 | 44.97 | 2,467,761 | +1.73(+4.01%) |
Aug 16, 2007 | 41.91 | 43.29 | 39.91 | 43.24 | 4,680,971 | +0.91(+2.14%) |
Aug 15, 2007 | 43.39 | 44.17 | 42.27 | 42.33 | 992,287 | -1.26(-2.88%) |
Aug 14, 2007 | 45.24 | 45.24 | 43.59 | 43.59 | 886,398 | -1.41(-3.14%) |
Aug 13, 2007 | 46.26 | 46.42 | 44.99 | 45.00 | 3,195,048 | -0.40(-0.89%) |
Aug 10, 2007 | 44.57 | 46.09 | 44.57 | 45.40 | 1,244,469 | -0.76(-1.65%) |
Aug 09, 2007 | 46.43 | 47.13 | 46.02 | 46.16 | 1,358,438 | -1.51(-3.18%) |
Aug 08, 2007 | 46.99 | 48.39 | 46.93 | 47.68 | 2,973,936 | +1.19(+2.56%) |
Aug 07, 2007 | 45.65 | 46.98 | 45.53 | 46.49 | 3,195,187 | +2.45(+5.56%) |
Aug 06, 2007 | 44.38 | 44.74 | 43.42 | 44.04 | 1,281,948 | -2.05(-4.44%) |
Aug 03, 2007 | 46.09 | 46.09 | 46.09 | 46.09 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 46.14 | 46.93 | 45.66 | 46.09 | 603,982 | +0.04(+0.09%) |
Aug 01, 2007 | 46.27 | 46.41 | 44.84 | 46.04 | 1,623,021 | -0.37(-0.79%) |
Jul 31, 2007 | 47.90 | 48.44 | 46.36 | 46.41 | 1,666,630 | -1.01(-2.13%) |
Jul 30, 2007 | 47.00 | 47.75 | 46.44 | 47.42 | 1,447,482 | +0.85(+1.83%) |
Jul 27, 2007 | 46.69 | 47.46 | 46.26 | 46.57 | 607,665 | -0.19(-0.41%) |
Jul 26, 2007 | 46.94 | 47.30 | 45.49 | 46.76 | 1,160,601 | -1.46(-3.04%) |
Jul 25, 2007 | 48.12 | 48.78 | 47.53 | 48.22 | 1,140,601 | +0.32(+0.66%) |
Jul 24, 2007 | 49.04 | 49.10 | 47.70 | 47.91 | 1,721,107 | -1.78(-3.58%) |
Jul 23, 2007 | 49.70 | 50.16 | 49.60 | 49.69 | 1,115,173 | +0.07(+0.14%) |
Jul 20, 2007 | 50.68 | 50.78 | 49.27 | 49.62 | 2,565,638 | -1.12(-2.21%) |
Jul 19, 2007 | 51.45 | 51.53 | 50.52 | 50.74 | 1,304,937 | -0.13(-0.25%) |
Jul 18, 2007 | 51.62 | 51.62 | 50.44 | 50.87 | 1,554,332 | -0.96(-1.86%) |
Jul 17, 2007 | 51.90 | 52.22 | 51.68 | 51.83 | 237,552 | +0.20(+0.39%) |
Jul 16, 2007 | 51.58 | 52.13 | 51.50 | 51.63 | 207,318 | -0.02(-0.04%) |
Jul 13, 2007 | 51.26 | 51.78 | 51.26 | 51.65 | 610,252 | +0.31(+0.60%) |
Jul 12, 2007 | 50.32 | 51.34 | 50.32 | 51.34 | 489,177 | +1.11(+2.21%) |
Jul 11, 2007 | 49.70 | 50.30 | 49.49 | 50.23 | 2,296,826 | +0.45(+0.91%) |
Jul 10, 2007 | 50.77 | 50.77 | 49.68 | 49.77 | 2,297,921 | -1.32(-2.58%) |
Jul 09, 2007 | 51.35 | 51.50 | 50.88 | 51.10 | 525,123 | -0.04(-0.08%) |
Jul 06, 2007 | 50.59 | 51.17 | 50.59 | 51.14 | 429,454 | +0.60(+1.19%) |
Jul 05, 2007 | 50.56 | 50.69 | 50.38 | 50.54 | 1,260,770 | -0.12(-0.24%) |
Jul 03, 2007 | 50.23 | 50.82 | 50.23 | 50.66 | 2,181,861 | +0.66(+1.32%) |
Jul 02, 2007 | 49.61 | 50.00 | 49.57 | 50.00 | 770,200 | +0.69(+1.40%) |
Jun 29, 2007 | 50.03 | 50.38 | 48.86 | 49.31 | 1,522,008 | -0.75(-1.50%) |
Jun 28, 2007 | 49.88 | 50.43 | 49.83 | 50.06 | 781,206 | +0.08(+0.16%) |
Jun 27, 2007 | 48.87 | 50.04 | 48.81 | 49.98 | 3,035,518 | +0.98(+2.01%) |
Jun 26, 2007 | 49.80 | 49.88 | 48.99 | 48.99 | 858,115 | -0.42(-0.86%) |
Jun 25, 2007 | 50.04 | 50.60 | 49.21 | 49.42 | 1,408,318 | -0.81(-1.61%) |
Jun 22, 2007 | 50.95 | 50.99 | 50.03 | 50.23 | 1,848,312 | -1.81(-3.48%) |
Jun 21, 2007 | 51.07 | 52.04 | 50.28 | 52.04 | 1,536,498 | +0.90(+1.77%) |
Jun 20, 2007 | 52.01 | 52.22 | 51.13 | 51.13 | 937,113 | -0.57(-1.10%) |
Jun 19, 2007 | 51.68 | 51.83 | 51.48 | 51.70 | 622,513 | -0.05(-0.10%) |
Jun 18, 2007 | 51.87 | 52.03 | 51.53 | 51.75 | 381,477 | -0.09(-0.18%) |
Jun 15, 2007 | 51.99 | 52.34 | 51.78 | 51.84 | 874,277 | +0.29(+0.57%) |
Jun 14, 2007 | 51.25 | 51.76 | 51.25 | 51.55 | 657,484 | +0.19(+0.38%) |
Jun 13, 2007 | 50.73 | 51.35 | 50.73 | 51.35 | 282,973 | +0.76(+1.50%) |
Jun 12, 2007 | 51.05 | 51.43 | 50.59 | 50.59 | 663,475 | -0.49(-0.96%) |
Jun 11, 2007 | 50.88 | 51.30 | 50.63 | 51.08 | 417,981 | +0.32(+0.62%) |
Jun 08, 2007 | 49.91 | 50.80 | 49.82 | 50.77 | 386,214 | +0.82(+1.64%) |
Jun 07, 2007 | 50.93 | 51.07 | 49.95 | 49.95 | 599,385 | -1.03(-2.01%) |
Jun 06, 2007 | 51.30 | 51.30 | 50.95 | 50.97 | 112,018 | -0.39(-0.77%) |
Jun 05, 2007 | 51.46 | 51.56 | 51.23 | 51.37 | 161,062 | -0.36(-0.69%) |
Jun 04, 2007 | 51.45 | 51.73 | 51.43 | 51.73 | 655,673 | +0.06(+0.11%) |
Jun 01, 2007 | 51.68 | 51.82 | 51.55 | 51.67 | 311,813 | +0.22(+0.42%) |
May 31, 2007 | 51.72 | 51.90 | 51.35 | 51.45 | 451,419 | +0.64(+1.26%) |
May 30, 2007 | 49.80 | 50.82 | 49.80 | 50.82 | 376,601 | +0.66(+1.32%) |
May 29, 2007 | 50.11 | 50.30 | 49.90 | 50.16 | 552,710 | +0.33(+0.66%) |
May 25, 2007 | 49.96 | 49.96 | 49.62 | 49.83 | 768,528 | +0.00(+0.00%) |
May 24, 2007 | 50.51 | 50.94 | 49.73 | 49.83 | 928,614 | -0.90(-1.77%) |
May 23, 2007 | 50.67 | 51.10 | 50.60 | 50.72 | 183,215 | +0.19(+0.38%) |
May 22, 2007 | 50.31 | 50.65 | 50.23 | 50.53 | 448,633 | +0.26(+0.51%) |
May 21, 2007 | 49.75 | 50.51 | 49.70 | 50.27 | 1,072,261 | +0.43(+0.86%) |
May 18, 2007 | 49.57 | 49.93 | 49.56 | 49.84 | 338,564 | +0.43(+0.87%) |
May 17, 2007 | 49.09 | 49.54 | 49.06 | 49.41 | 192,132 | +0.11(+0.22%) |
May 16, 2007 | 49.31 | 49.38 | 48.91 | 49.30 | 232,258 | +0.37(+0.75%) |
May 15, 2007 | 49.72 | 49.94 | 48.91 | 48.94 | 2,345,431 | -0.62(-1.25%) |
May 14, 2007 | 50.13 | 50.21 | 49.45 | 49.55 | 428,430 | -0.50(-0.99%) |
May 11, 2007 | 49.67 | 50.06 | 49.60 | 50.05 | 719,206 | +0.52(+1.04%) |
May 10, 2007 | 50.07 | 50.11 | 49.34 | 49.53 | 188,091 | -0.69(-1.37%) |
May 09, 2007 | 49.72 | 50.26 | 49.64 | 50.22 | 111,183 | +0.40(+0.81%) |
May 08, 2007 | 49.71 | 49.90 | 49.50 | 49.82 | 345,670 | -0.31(-0.62%) |
May 07, 2007 | 50.69 | 50.69 | 50.07 | 50.13 | 61,164 | -0.47(-0.94%) |
May 04, 2007 | 50.23 | 50.60 | 50.20 | 50.60 | 300,667 | +0.57(+1.15%) |
May 03, 2007 | 49.79 | 50.11 | 49.63 | 50.03 | 321,706 | +0.47(+0.94%) |
May 02, 2007 | 49.26 | 49.81 | 49.25 | 49.56 | 351,940 | +0.39(+0.80%) |
May 01, 2007 | 49.46 | 49.46 | 48.69 | 49.16 | 225,152 | -0.14(-0.29%) |
Apr 30, 2007 | 49.84 | 50.05 | 49.31 | 49.31 | 513,977 | +0.09(+0.17%) |
Apr 27, 2007 | 49.12 | 49.34 | 49.00 | 49.22 | 697,192 | +0.01(+0.03%) |
Apr 26, 2007 | 49.67 | 49.73 | 49.18 | 49.21 | 796,114 | -0.42(-0.85%) |
Apr 25, 2007 | 49.15 | 49.67 | 48.80 | 49.63 | 184,747 | +0.62(+1.27%) |
Apr 24, 2007 | 49.52 | 49.52 | 48.95 | 49.01 | 654,140 | -0.55(-1.10%) |
Apr 23, 2007 | 49.95 | 50.17 | 49.49 | 49.55 | 107,142 | -0.37(-0.73%) |
Apr 20, 2007 | 50.02 | 50.07 | 49.71 | 49.92 | 389,314 | +0.37(+0.75%) |
Apr 19, 2007 | 49.48 | 50.00 | 49.37 | 49.55 | 1,030,184 | -0.37(-0.73%) |
Apr 18, 2007 | 49.43 | 50.41 | 49.43 | 49.91 | 714,190 | +0.14(+0.27%) |
Apr 17, 2007 | 49.63 | 49.85 | 49.34 | 49.77 | 111,461 | +0.12(+0.25%) |
Apr 16, 2007 | 48.73 | 49.85 | 48.73 | 49.65 | 226,495 | +1.08(+2.22%) |
Apr 13, 2007 | 48.44 | 48.63 | 48.38 | 48.58 | 67,573 | +0.20(+0.42%) |
Apr 12, 2007 | 48.10 | 48.49 | 47.86 | 48.38 | 110,207 | +0.17(+0.34%) |
Apr 11, 2007 | 48.64 | 48.64 | 48.02 | 48.21 | 158,554 | -0.37(-0.77%) |
Apr 10, 2007 | 48.48 | 48.79 | 48.48 | 48.58 | 176,666 | +0.09(+0.18%) |
Apr 09, 2007 | 48.50 | 48.69 | 48.30 | 48.50 | 232,397 | +0.04(+0.09%) |
Apr 05, 2007 | 48.24 | 48.50 | 48.14 | 48.45 | 106,306 | +0.11(+0.24%) |
Apr 04, 2007 | 48.48 | 48.55 | 48.30 | 48.34 | 366,151 | -0.17(-0.35%) |
Apr 03, 2007 | 48.08 | 48.51 | 47.97 | 48.51 | 85,128 | +0.91(+1.91%) |
Apr 02, 2007 | 47.53 | 47.79 | 47.00 | 47.60 | 476,777 | +0.21(+0.44%) |
Mar 30, 2007 | 47.55 | 47.94 | 47.08 | 47.39 | 309,863 | -0.12(-0.26%) |
Mar 29, 2007 | 47.90 | 48.01 | 47.10 | 47.51 | 918,165 | +0.07(+0.15%) |
Mar 28, 2007 | 47.66 | 47.77 | 47.41 | 47.44 | 129,434 | -0.65(-1.34%) |
Mar 27, 2007 | 48.13 | 48.36 | 48.03 | 48.09 | 364,340 | -0.29(-0.60%) |
Mar 26, 2007 | 48.13 | 48.54 | 47.84 | 48.38 | 117,034 | -0.15(-0.30%) |
Mar 23, 2007 | 48.48 | 48.61 | 48.34 | 48.53 | 37,896 | +0.31(+0.64%) |
Mar 22, 2007 | 48.58 | 48.80 | 48.12 | 48.22 | 101,012 | -0.09(-0.19%) |
Mar 21, 2007 | 47.26 | 48.63 | 47.00 | 48.31 | 449,747 | +1.46(+3.11%) |
Mar 20, 2007 | 46.54 | 47.10 | 46.54 | 46.85 | 279,908 | +0.34(+0.73%) |
Mar 19, 2007 | 46.19 | 46.66 | 46.19 | 46.52 | 88,890 | +0.59(+1.28%) |
Mar 16, 2007 | 46.43 | 46.60 | 45.76 | 45.93 | 80,391 | -0.57(-1.23%) |
Mar 15, 2007 | 46.29 | 46.88 | 46.27 | 46.50 | 215,399 | +0.24(+0.51%) |
Mar 14, 2007 | 45.84 | 46.37 | 44.70 | 46.27 | 339,400 | +0.48(+1.05%) |
Mar 13, 2007 | 47.51 | 47.49 | 45.74 | 45.78 | 464,516 | -1.73(-3.64%) |
Mar 12, 2007 | 47.04 | 47.69 | 46.99 | 47.51 | 312,510 | +0.04(+0.09%) |
Mar 09, 2007 | 47.68 | 47.68 | 47.11 | 47.47 | 108,953 | +0.16(+0.35%) |
Mar 08, 2007 | 47.38 | 47.86 | 47.18 | 47.31 | 200,770 | +0.62(+1.34%) |
Mar 07, 2007 | 47.04 | 47.22 | 46.66 | 46.68 | 138,351 | -0.39(-0.82%) |
Mar 06, 2007 | 46.19 | 47.17 | 45.96 | 47.07 | 1,361,504 | +1.46(+3.19%) |
Mar 05, 2007 | 46.01 | 46.73 | 45.58 | 45.61 | 313,207 | -0.90(-1.93%) |
Mar 02, 2007 | 47.10 | 47.55 | 46.44 | 46.51 | 381,895 | -0.79(-1.67%) |
Mar 01, 2007 | 47.37 | 47.93 | 46.18 | 47.30 | 408,325 | -0.39(-0.81%) |
Feb 28, 2007 | 47.37 | 47.86 | 46.99 | 47.69 | 632,405 | +0.43(+0.91%) |
Feb 27, 2007 | 48.73 | 48.73 | 46.77 | 47.26 | 769,503 | -2.32(-4.68%) |
Feb 26, 2007 | 50.59 | 50.64 | 49.45 | 49.57 | 490,381 | -0.84(-1.67%) |
Feb 23, 2007 | 51.22 | 51.22 | 50.31 | 50.41 | 231,282 | -0.87(-1.69%) |
Feb 22, 2007 | 51.57 | 51.82 | 51.11 | 51.28 | 55,730 | -0.22(-0.42%) |
Feb 21, 2007 | 51.40 | 51.60 | 51.25 | 51.50 | 388,722 | -0.11(-0.21%) |
Feb 20, 2007 | 51.24 | 51.69 | 50.85 | 51.61 | 89,029 | +0.47(+0.91%) |
Feb 16, 2007 | 51.13 | 51.17 | 50.79 | 51.14 | 74,679 | -0.08(-0.15%) |
Feb 15, 2007 | 51.12 | 51.36 | 51.07 | 51.22 | 104,913 | +0.06(+0.11%) |
Feb 14, 2007 | 50.33 | 51.33 | 50.33 | 51.16 | 549,211 | +0.85(+1.68%) |
Feb 13, 2007 | 50.03 | 50.32 | 49.90 | 50.31 | 159,013 | +0.34(+0.68%) |
Feb 12, 2007 | 50.53 | 50.56 | 49.82 | 49.98 | 1,441,617 | -0.67(-1.33%) |
Feb 09, 2007 | 51.59 | 51.94 | 50.29 | 50.65 | 933,073 | -0.89(-1.72%) |
Feb 08, 2007 | 51.58 | 51.78 | 50.94 | 51.53 | 75,097 | -0.12(-0.24%) |
Feb 07, 2007 | 51.50 | 51.68 | 51.27 | 51.66 | 83,178 | +0.21(+0.40%) |
Feb 06, 2007 | 51.20 | 51.48 | 51.20 | 51.45 | 92,095 | +0.32(+0.62%) |
Feb 05, 2007 | 51.12 | 51.28 | 50.94 | 51.13 | 65,065 | +0.11(+0.21%) |
Feb 02, 2007 | 51.10 | 51.10 | 50.77 | 51.02 | 33,717 | +0.06(+0.13%) |
Feb 01, 2007 | 50.51 | 50.99 | 50.51 | 50.96 | 1,103,888 | +0.64(+1.27%) |
Jan 31, 2007 | 49.73 | 50.41 | 49.52 | 50.32 | 1,009,703 | +0.49(+0.98%) |
Jan 30, 2007 | 49.72 | 49.88 | 49.49 | 49.83 | 335,081 | +0.24(+0.48%) |
Jan 29, 2007 | 50.28 | 50.33 | 49.52 | 49.60 | 1,056,656 | -0.72(-1.44%) |
Jan 26, 2007 | 50.52 | 50.53 | 49.75 | 50.32 | 343,859 | +0.14(+0.29%) |
Jan 25, 2007 | 51.60 | 51.60 | 50.03 | 50.18 | 802,245 | -1.34(-2.61%) |
Jan 24, 2007 | 50.56 | 51.52 | 50.56 | 51.52 | 41,798 | +1.08(+2.13%) |
Jan 23, 2007 | 50.26 | 50.51 | 49.95 | 50.44 | 361,414 | +0.03(+0.06%) |
Jan 22, 2007 | 50.71 | 50.74 | 50.16 | 50.41 | 179,313 | -0.17(-0.34%) |
Jan 19, 2007 | 50.49 | 50.77 | 50.31 | 50.59 | 342,744 | +0.04(+0.07%) |
Jan 18, 2007 | 51.49 | 51.49 | 50.48 | 50.55 | 429,824 | -0.73(-1.43%) |
Jan 17, 2007 | 51.28 | 51.55 | 51.03 | 51.28 | 109,093 | +0.16(+0.31%) |
Jan 16, 2007 | 51.37 | 51.50 | 51.10 | 51.12 | 309,863 | -0.16(-0.31%) |
Jan 12, 2007 | 50.85 | 51.96 | 50.82 | 51.28 | 270,155 | +0.37(+0.73%) |
Jan 11, 2007 | 50.37 | 50.91 | 50.35 | 50.91 | 153,399 | +0.67(+1.34%) |
Jan 10, 2007 | 49.12 | 50.31 | 49.03 | 50.23 | 22,988 | +0.78(+1.57%) |
Jan 09, 2007 | 49.36 | 49.51 | 49.15 | 49.46 | 53,222 | +0.22(+0.45%) |
Jan 08, 2007 | 48.44 | 49.24 | 48.33 | 49.24 | 102,405 | +0.80(+1.64%) |
Jan 05, 2007 | 48.55 | 48.71 | 48.35 | 48.44 | 194,082 | -0.11(-0.24%) |
Jan 04, 2007 | 48.31 | 48.66 | 48.14 | 48.55 | 324,492 | +0.01(+0.02%) |