Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 39.01 | 39.52 | 39.01 | 39.42 | 1,909,618 | +0.21(+0.54%) |
Dec 28, 2007 | 39.15 | 39.66 | 39.03 | 39.21 | 1,612,883 | +0.02(+0.05%) |
Dec 27, 2007 | 39.46 | 39.59 | 39.19 | 39.19 | 3,120,685 | -0.35(-0.90%) |
Dec 26, 2007 | 39.87 | 39.90 | 39.29 | 39.55 | 2,689,240 | -0.31(-0.79%) |
Dec 24, 2007 | 39.97 | 40.14 | 39.66 | 39.86 | 1,278,530 | -0.11(-0.27%) |
Dec 21, 2007 | 40.57 | 40.70 | 39.92 | 39.97 | 4,346,353 | -0.20(-0.51%) |
Dec 20, 2007 | 40.26 | 40.27 | 39.75 | 40.17 | 1,877,472 | +0.18(+0.46%) |
Dec 19, 2007 | 40.30 | 40.33 | 39.84 | 39.99 | 2,325,467 | -0.23(-0.56%) |
Dec 18, 2007 | 39.91 | 40.23 | 39.68 | 40.22 | 4,363,060 | +0.51(+1.29%) |
Dec 17, 2007 | 39.74 | 40.05 | 39.61 | 39.70 | 2,410,396 | -0.22(-0.55%) |
Dec 14, 2007 | 40.00 | 40.47 | 39.83 | 39.92 | 3,389,903 | -0.53(-1.32%) |
Dec 13, 2007 | 40.52 | 40.52 | 40.12 | 40.45 | 3,339,662 | -0.18(-0.44%) |
Dec 12, 2007 | 41.40 | 41.42 | 40.12 | 40.63 | 3,068,798 | +0.05(+0.12%) |
Dec 11, 2007 | 41.14 | 41.19 | 40.47 | 40.58 | 2,659,085 | -0.57(-1.39%) |
Dec 10, 2007 | 41.40 | 41.49 | 40.90 | 41.16 | 2,763,999 | -0.21(-0.51%) |
Dec 07, 2007 | 41.62 | 41.62 | 40.88 | 41.37 | 2,947,814 | -0.09(-0.21%) |
Dec 06, 2007 | 40.93 | 41.49 | 40.88 | 41.46 | 2,708,410 | +0.52(+1.27%) |
Dec 05, 2007 | 41.02 | 41.25 | 40.76 | 40.94 | 1,853,483 | +0.21(+0.52%) |
Dec 04, 2007 | 40.67 | 41.27 | 40.51 | 40.73 | 2,029,464 | -0.11(-0.27%) |
Dec 03, 2007 | 41.07 | 41.30 | 40.53 | 40.84 | 2,878,266 | -0.50(-1.21%) |
Nov 30, 2007 | 41.49 | 41.55 | 40.91 | 41.34 | 5,961,515 | +0.42(+1.02%) |
Nov 29, 2007 | 39.96 | 41.11 | 39.94 | 40.92 | 5,078,661 | +0.74(+1.85%) |
Nov 28, 2007 | 39.53 | 40.28 | 39.19 | 40.17 | 5,974,105 | +1.02(+2.60%) |
Nov 27, 2007 | 38.98 | 39.34 | 38.80 | 39.16 | 4,293,021 | +0.30(+0.77%) |
Nov 26, 2007 | 38.95 | 39.48 | 38.86 | 38.86 | 3,209,677 | -0.04(-0.11%) |
Nov 23, 2007 | 38.73 | 39.07 | 38.53 | 38.90 | 1,382,004 | +0.35(+0.90%) |
Nov 21, 2007 | 38.58 | 38.89 | 38.54 | 38.55 | 4,147,830 | -0.36(-0.93%) |
Nov 20, 2007 | 38.90 | 39.23 | 38.51 | 38.91 | 6,255,831 | +0.15(+0.39%) |
Nov 19, 2007 | 39.63 | 39.93 | 38.63 | 38.76 | 8,181,864 | -1.20(-3.01%) |
Nov 16, 2007 | 40.71 | 40.71 | 39.59 | 39.96 | 6,544,031 | -0.39(-0.96%) |
Nov 15, 2007 | 40.50 | 40.93 | 40.20 | 40.35 | 4,600,086 | -0.33(-0.82%) |
Nov 14, 2007 | 41.49 | 41.50 | 40.67 | 40.69 | 4,793,027 | -0.83(-2.01%) |
Nov 13, 2007 | 41.59 | 41.63 | 40.99 | 41.52 | 3,228,372 | +0.23(+0.55%) |
Nov 12, 2007 | 41.00 | 41.77 | 40.80 | 41.29 | 3,311,310 | +0.30(+0.73%) |
Nov 09, 2007 | 41.43 | 41.64 | 40.94 | 40.99 | 3,541,692 | -0.68(-1.64%) |
Nov 08, 2007 | 41.34 | 41.77 | 41.02 | 41.68 | 3,417,994 | +0.41(+0.99%) |
Nov 07, 2007 | 41.98 | 42.08 | 41.14 | 41.27 | 4,546,021 | -1.09(-2.58%) |
Nov 06, 2007 | 42.73 | 42.89 | 41.92 | 42.36 | 4,340,864 | -0.38(-0.89%) |
Nov 05, 2007 | 42.49 | 43.67 | 42.00 | 42.74 | 8,437,451 | -2.94(-6.43%) |
Nov 02, 2007 | 46.01 | 46.17 | 45.16 | 45.68 | 3,414,837 | -0.18(-0.39%) |
Nov 01, 2007 | 46.37 | 46.58 | 45.77 | 45.85 | 2,640,525 | -0.59(-1.26%) |
Oct 31, 2007 | 46.20 | 47.10 | 45.57 | 46.44 | 5,225,527 | +0.30(+0.65%) |
Oct 30, 2007 | 45.53 | 46.48 | 45.21 | 46.14 | 3,602,044 | +0.58(+1.27%) |
Oct 29, 2007 | 45.17 | 46.17 | 45.04 | 45.56 | 4,111,223 | +0.81(+1.82%) |
Oct 26, 2007 | 44.71 | 44.84 | 44.10 | 44.75 | 2,051,656 | +0.38(+0.85%) |
Oct 25, 2007 | 44.28 | 44.71 | 44.16 | 44.37 | 2,650,483 | +0.07(+0.15%) |
Oct 24, 2007 | 44.24 | 44.45 | 43.78 | 44.31 | 3,681,438 | -0.08(-0.17%) |
Oct 23, 2007 | 44.43 | 44.43 | 43.94 | 44.38 | 2,153,902 | +0.18(+0.40%) |
Oct 22, 2007 | 43.90 | 44.42 | 43.70 | 44.20 | 4,254,045 | +0.13(+0.29%) |
Oct 19, 2007 | 44.17 | 44.46 | 43.98 | 44.07 | 3,937,199 | -0.27(-0.60%) |
Oct 18, 2007 | 44.32 | 44.58 | 44.21 | 44.34 | 2,035,836 | -0.01(-0.03%) |
Oct 17, 2007 | 44.37 | 44.48 | 43.99 | 44.35 | 2,415,376 | +0.23(+0.51%) |
Oct 16, 2007 | 44.10 | 44.23 | 43.83 | 44.13 | 2,836,078 | -0.06(-0.14%) |
Oct 15, 2007 | 44.67 | 44.71 | 43.98 | 44.19 | 2,833,881 | -0.40(-0.90%) |
Oct 12, 2007 | 44.58 | 44.80 | 44.08 | 44.59 | 2,668,794 | +0.19(+0.43%) |
Oct 11, 2007 | 45.33 | 45.51 | 44.31 | 44.40 | 3,174,457 | -0.79(-1.75%) |
Oct 10, 2007 | 44.84 | 45.27 | 44.75 | 45.19 | 2,512,202 | +0.38(+0.84%) |
Oct 09, 2007 | 44.65 | 45.23 | 44.65 | 44.82 | 5,049,600 | +0.74(+1.67%) |
Oct 08, 2007 | 43.70 | 44.12 | 43.62 | 44.08 | 3,925,627 | +0.85(+1.97%) |
Oct 05, 2007 | 42.62 | 43.26 | 42.50 | 43.23 | 2,708,930 | +0.77(+1.82%) |
Oct 04, 2007 | 42.33 | 42.78 | 42.19 | 42.46 | 4,379,875 | +0.20(+0.47%) |
Oct 03, 2007 | 42.26 | 42.41 | 42.09 | 42.26 | 5,519,228 | -0.16(-0.39%) |
Oct 02, 2007 | 42.33 | 42.43 | 42.27 | 42.42 | 3,627,093 | +0.07(+0.16%) |
Oct 01, 2007 | 42.91 | 43.17 | 42.26 | 42.35 | 6,305,262 | -0.33(-0.78%) |
Sep 28, 2007 | 42.84 | 42.97 | 42.61 | 42.69 | 4,080,900 | -0.20(-0.48%) |
Sep 27, 2007 | 42.80 | 43.10 | 42.68 | 42.89 | 4,022,588 | +0.00(+0.00%) |
Sep 26, 2007 | 43.13 | 43.27 | 42.73 | 42.89 | 4,490,910 | -0.35(-0.81%) |
Sep 25, 2007 | 43.13 | 43.35 | 43.01 | 43.24 | 2,508,979 | -0.02(-0.05%) |
Sep 24, 2007 | 43.02 | 43.42 | 42.95 | 43.26 | 3,518,987 | +0.18(+0.43%) |
Sep 21, 2007 | 43.69 | 44.16 | 42.98 | 43.08 | 6,093,739 | -0.89(-2.02%) |
Sep 20, 2007 | 44.71 | 44.96 | 43.90 | 43.96 | 5,718,007 | -0.86(-1.92%) |
Sep 19, 2007 | 44.65 | 44.95 | 44.17 | 44.82 | 3,119,379 | +0.41(+0.92%) |
Sep 18, 2007 | 44.08 | 44.67 | 44.05 | 44.41 | 3,667,654 | +0.46(+1.06%) |
Sep 17, 2007 | 44.00 | 44.51 | 43.60 | 43.95 | 3,629,583 | -0.20(-0.45%) |
Sep 14, 2007 | 46.19 | 46.24 | 43.94 | 44.15 | 7,287,584 | -2.25(-4.84%) |
Sep 13, 2007 | 46.36 | 46.72 | 46.23 | 46.39 | 1,448,581 | +0.38(+0.83%) |
Sep 12, 2007 | 46.08 | 46.42 | 45.90 | 46.01 | 1,767,477 | -0.20(-0.43%) |
Sep 11, 2007 | 45.70 | 46.33 | 45.56 | 46.21 | 2,136,617 | +0.70(+1.55%) |
Sep 10, 2007 | 45.67 | 45.80 | 45.36 | 45.51 | 1,901,510 | -0.24(-0.52%) |
Sep 07, 2007 | 45.54 | 46.19 | 45.54 | 45.75 | 2,563,764 | -0.20(-0.43%) |
Sep 06, 2007 | 46.05 | 46.65 | 45.92 | 45.94 | 4,012,346 | -0.14(-0.30%) |
Sep 05, 2007 | 46.28 | 46.37 | 45.83 | 46.08 | 5,622,353 | -0.49(-1.06%) |
Sep 04, 2007 | 46.59 | 46.98 | 46.42 | 46.57 | 2,120,943 | -0.11(-0.23%) |
Aug 31, 2007 | 47.00 | 47.19 | 46.34 | 46.68 | 2,904,779 | +0.01(+0.03%) |
Aug 30, 2007 | 47.32 | 47.33 | 46.60 | 46.67 | 3,393,158 | -0.75(-1.58%) |
Aug 29, 2007 | 47.27 | 47.46 | 47.10 | 47.42 | 2,011,226 | +0.16(+0.33%) |
Aug 28, 2007 | 47.50 | 47.62 | 47.23 | 47.26 | 2,179,537 | -0.36(-0.76%) |
Aug 27, 2007 | 47.34 | 47.78 | 47.29 | 47.62 | 1,408,408 | +0.01(+0.01%) |
Aug 24, 2007 | 47.21 | 47.63 | 47.00 | 47.62 | 1,398,044 | +0.17(+0.36%) |
Aug 23, 2007 | 48.60 | 48.60 | 46.95 | 47.45 | 2,754,194 | -0.25(-0.52%) |
Aug 22, 2007 | 47.65 | 47.82 | 47.10 | 47.69 | 2,228,902 | +0.48(+1.01%) |
Aug 21, 2007 | 47.04 | 47.48 | 46.95 | 47.21 | 1,634,695 | -0.06(-0.13%) |
Aug 20, 2007 | 47.87 | 47.87 | 46.41 | 47.27 | 1,698,776 | +0.03(+0.06%) |
Aug 17, 2007 | 46.83 | 47.30 | 46.30 | 47.25 | 4,168,791 | +1.05(+2.28%) |
Aug 16, 2007 | 45.53 | 47.00 | 45.21 | 46.20 | 3,575,135 | +0.28(+0.61%) |
Aug 15, 2007 | 45.77 | 46.95 | 45.77 | 45.92 | 1,830,026 | -0.29(-0.64%) |
Aug 14, 2007 | 47.12 | 47.36 | 46.13 | 46.21 | 2,477,778 | -0.74(-1.57%) |
Aug 13, 2007 | 46.28 | 47.06 | 45.85 | 46.95 | 2,904,340 | +0.63(+1.37%) |
Aug 10, 2007 | 45.66 | 46.57 | 45.14 | 46.31 | 4,067,673 | +0.63(+1.39%) |
Aug 09, 2007 | 47.68 | 47.74 | 45.45 | 45.68 | 5,243,768 | -1.52(-3.23%) |
Aug 08, 2007 | 46.40 | 47.79 | 45.75 | 47.20 | 3,704,876 | +0.48(+1.04%) |
Aug 07, 2007 | 46.40 | 47.09 | 46.20 | 46.72 | 2,929,828 | -0.05(-0.12%) |
Aug 06, 2007 | 45.38 | 46.87 | 44.82 | 46.77 | 4,317,913 | +1.47(+3.24%) |
Aug 03, 2007 | 45.68 | 45.77 | 45.24 | 45.30 | 3,340,555 | -0.14(-0.32%) |
Aug 02, 2007 | 45.50 | 45.81 | 45.19 | 45.45 | 2,123,742 | -0.16(-0.36%) |
Aug 01, 2007 | 44.87 | 45.74 | 44.60 | 45.61 | 3,083,339 | +0.74(+1.64%) |
Jul 31, 2007 | 45.18 | 45.70 | 44.83 | 44.87 | 3,373,759 | -0.25(-0.56%) |
Jul 30, 2007 | 44.65 | 45.15 | 44.37 | 45.12 | 3,111,410 | +0.48(+1.07%) |
Jul 27, 2007 | 44.71 | 44.82 | 44.35 | 44.65 | 3,721,899 | -0.15(-0.34%) |
Jul 26, 2007 | 45.74 | 45.85 | 44.55 | 44.80 | 5,040,297 | -1.28(-2.79%) |
Jul 25, 2007 | 46.13 | 46.41 | 45.83 | 46.08 | 2,309,450 | +0.08(+0.18%) |
Jul 24, 2007 | 46.21 | 46.67 | 45.93 | 46.00 | 3,076,019 | -0.62(-1.33%) |
Jul 23, 2007 | 47.00 | 47.10 | 46.52 | 46.62 | 1,714,303 | -0.04(-0.09%) |
Jul 20, 2007 | 47.32 | 47.45 | 46.64 | 46.66 | 2,747,374 | -0.67(-1.41%) |
Jul 19, 2007 | 47.62 | 47.73 | 46.99 | 47.33 | 2,619,721 | -0.76(-1.58%) |
Jul 18, 2007 | 48.40 | 48.44 | 47.70 | 48.09 | 2,297,823 | -0.57(-1.18%) |
Jul 17, 2007 | 48.31 | 48.83 | 48.31 | 48.66 | 2,053,278 | +0.25(+0.52%) |
Jul 16, 2007 | 47.80 | 48.57 | 47.80 | 48.41 | 2,649,751 | +0.38(+0.80%) |
Jul 13, 2007 | 47.95 | 48.15 | 47.72 | 48.03 | 1,755,905 | +0.08(+0.16%) |
Jul 12, 2007 | 46.97 | 48.06 | 46.86 | 47.95 | 3,079,572 | +0.94(+1.99%) |
Jul 11, 2007 | 46.87 | 47.07 | 46.56 | 47.02 | 3,129,047 | +0.01(+0.03%) |
Jul 10, 2007 | 47.65 | 47.68 | 46.95 | 47.00 | 3,074,902 | -0.74(-1.56%) |
Jul 09, 2007 | 47.63 | 47.81 | 47.53 | 47.75 | 2,155,513 | +0.04(+0.09%) |
Jul 06, 2007 | 47.75 | 47.81 | 47.02 | 47.70 | 2,456,685 | -0.04(-0.09%) |
Jul 05, 2007 | 47.54 | 47.79 | 47.54 | 47.75 | 2,381,538 | +0.04(+0.09%) |
Jul 03, 2007 | 47.81 | 47.94 | 47.66 | 47.70 | 2,014,010 | -0.11(-0.23%) |
Jul 02, 2007 | 48.22 | 48.31 | 47.73 | 47.81 | 3,623,577 | -0.41(-0.85%) |
Jun 29, 2007 | 48.38 | 48.42 | 47.94 | 48.22 | 2,813,080 | +0.00(+0.00%) |
Jun 28, 2007 | 48.13 | 48.46 | 48.02 | 48.22 | 3,084,515 | +0.26(+0.54%) |
Jun 27, 2007 | 47.53 | 48.01 | 47.32 | 47.96 | 3,249,750 | +0.57(+1.20%) |
Jun 26, 2007 | 47.89 | 48.11 | 47.32 | 47.40 | 3,289,740 | -0.09(-0.19%) |
Jun 25, 2007 | 47.36 | 48.04 | 47.34 | 47.49 | 2,501,488 | -0.04(-0.09%) |
Jun 22, 2007 | 48.13 | 48.20 | 47.51 | 47.53 | 3,180,316 | -0.76(-1.58%) |
Jun 21, 2007 | 47.89 | 48.34 | 47.58 | 48.29 | 2,463,423 | +0.40(+0.84%) |
Jun 20, 2007 | 48.16 | 48.52 | 47.89 | 47.89 | 2,450,386 | -0.29(-0.61%) |
Jun 19, 2007 | 47.81 | 48.26 | 47.79 | 48.18 | 2,498,726 | +0.39(+0.81%) |
Jun 18, 2007 | 48.00 | 48.15 | 47.64 | 47.79 | 3,442,376 | +0.04(+0.09%) |
Jun 15, 2007 | 47.96 | 48.42 | 47.75 | 47.75 | 7,502,623 | -0.21(-0.44%) |
Jun 14, 2007 | 48.11 | 48.33 | 47.96 | 47.96 | 3,805,950 | -0.33(-0.69%) |
Jun 13, 2007 | 48.88 | 49.00 | 47.98 | 48.30 | 4,372,990 | -0.24(-0.49%) |
Jun 12, 2007 | 48.93 | 49.19 | 48.54 | 48.54 | 2,653,413 | -0.57(-1.15%) |
Jun 11, 2007 | 49.15 | 49.49 | 48.93 | 49.10 | 1,768,930 | -0.25(-0.51%) |
Jun 08, 2007 | 49.21 | 49.45 | 49.00 | 49.36 | 2,410,103 | +0.05(+0.11%) |
Jun 07, 2007 | 49.40 | 49.83 | 49.30 | 49.30 | 4,311,100 | -0.10(-0.21%) |
Jun 06, 2007 | 49.19 | 49.65 | 49.13 | 49.40 | 1,966,402 | -0.05(-0.11%) |
Jun 05, 2007 | 49.53 | 49.62 | 49.12 | 49.46 | 2,297,163 | -0.15(-0.30%) |
Jun 04, 2007 | 49.39 | 49.77 | 49.39 | 49.61 | 1,868,990 | -0.18(-0.37%) |
Jun 01, 2007 | 49.47 | 49.83 | 49.55 | 49.79 | 2,128,267 | +0.33(+0.66%) |
May 31, 2007 | 49.70 | 49.82 | 49.29 | 49.47 | 3,666,204 | -0.19(-0.39%) |
May 30, 2007 | 49.49 | 49.73 | 49.23 | 49.66 | 2,835,932 | +0.05(+0.11%) |
May 29, 2007 | 49.23 | 49.81 | 49.18 | 49.60 | 2,098,677 | +0.24(+0.48%) |
May 25, 2007 | 49.29 | 49.69 | 48.98 | 49.36 | 1,958,785 | +0.23(+0.47%) |
May 24, 2007 | 49.19 | 49.48 | 49.02 | 49.13 | 1,951,607 | -0.23(-0.46%) |
May 23, 2007 | 49.08 | 49.53 | 49.07 | 49.36 | 2,173,677 | +0.30(+0.61%) |
May 22, 2007 | 48.87 | 49.15 | 48.69 | 49.06 | 1,833,688 | +0.06(+0.13%) |
May 21, 2007 | 48.91 | 49.08 | 48.74 | 49.00 | 2,216,451 | +0.00(+0.00%) |
May 18, 2007 | 48.51 | 49.08 | 48.38 | 49.00 | 3,047,710 | +0.61(+1.27%) |
May 17, 2007 | 48.16 | 48.46 | 48.07 | 48.38 | 1,907,369 | +0.04(+0.08%) |
May 16, 2007 | 47.92 | 48.59 | 47.83 | 48.34 | 2,953,266 | +0.76(+1.59%) |
May 15, 2007 | 47.39 | 48.06 | 47.21 | 47.58 | 2,639,057 | +0.35(+0.74%) |
May 14, 2007 | 47.15 | 47.48 | 46.72 | 47.23 | 3,187,201 | +0.08(+0.17%) |
May 11, 2007 | 47.31 | 47.55 | 46.91 | 47.15 | 3,916,220 | -0.25(-0.52%) |
May 10, 2007 | 47.84 | 47.97 | 47.38 | 47.40 | 3,906,142 | -0.69(-1.43%) |
May 09, 2007 | 47.74 | 48.44 | 47.74 | 48.09 | 2,999,142 | +0.03(+0.07%) |
May 08, 2007 | 48.30 | 48.34 | 47.77 | 48.05 | 3,862,958 | -0.40(-0.82%) |
May 07, 2007 | 48.46 | 48.78 | 48.38 | 48.45 | 2,532,861 | +0.15(+0.31%) |
May 04, 2007 | 48.39 | 48.72 | 48.16 | 48.30 | 3,058,881 | -0.09(-0.18%) |
May 03, 2007 | 48.55 | 48.76 | 48.35 | 48.39 | 1,981,011 | -0.14(-0.28%) |
May 02, 2007 | 48.81 | 48.81 | 47.85 | 48.52 | 2,846,186 | +0.61(+1.27%) |
May 01, 2007 | 47.85 | 47.98 | 47.59 | 47.92 | 2,977,582 | +0.16(+0.34%) |
Apr 30, 2007 | 48.20 | 48.24 | 47.75 | 47.75 | 3,391,253 | -0.43(-0.89%) |
Apr 27, 2007 | 48.33 | 48.46 | 47.75 | 48.18 | 8,355,316 | -0.39(-0.80%) |
Apr 26, 2007 | 50.55 | 51.04 | 47.48 | 48.57 | 13,379,565 | -2.68(-5.23%) |
Apr 25, 2007 | 51.38 | 51.51 | 50.84 | 51.25 | 3,593,841 | -0.14(-0.27%) |
Apr 24, 2007 | 51.12 | 51.54 | 50.95 | 51.39 | 5,496,501 | +0.28(+0.55%) |
Apr 23, 2007 | 51.99 | 51.99 | 50.76 | 51.11 | 1,708,715 | +0.14(+0.28%) |
Apr 20, 2007 | 51.01 | 51.94 | 50.67 | 50.97 | 3,244,574 | +0.03(+0.05%) |
Apr 19, 2007 | 50.21 | 51.00 | 50.21 | 50.94 | 2,502,968 | +0.25(+0.48%) |
Apr 18, 2007 | 50.72 | 50.87 | 50.35 | 50.69 | 2,394,136 | -0.16(-0.32%) |
Apr 17, 2007 | 50.62 | 51.09 | 50.59 | 50.86 | 1,750,192 | +0.15(+0.30%) |
Apr 16, 2007 | 50.70 | 50.92 | 50.61 | 50.71 | 1,858,669 | +0.01(+0.01%) |
Apr 13, 2007 | 51.96 | 51.96 | 50.49 | 50.70 | 2,616,711 | +0.03(+0.07%) |
Apr 12, 2007 | 50.18 | 50.76 | 49.83 | 50.67 | 2,706,879 | +0.38(+0.76%) |
Apr 11, 2007 | 49.92 | 50.65 | 49.63 | 50.29 | 3,168,006 | +0.41(+0.82%) |
Apr 10, 2007 | 49.91 | 50.05 | 49.39 | 49.88 | 3,142,084 | -0.15(-0.30%) |
Apr 09, 2007 | 50.54 | 50.58 | 49.94 | 50.03 | 1,897,555 | -0.85(-1.68%) |
Apr 05, 2007 | 50.33 | 50.93 | 50.33 | 50.88 | 2,614,159 | +0.36(+0.72%) |
Apr 04, 2007 | 50.42 | 50.52 | 50.16 | 50.52 | 3,344,818 | +0.26(+0.52%) |
Apr 03, 2007 | 49.98 | 50.48 | 49.93 | 50.26 | 2,819,819 | +0.35(+0.70%) |
Apr 02, 2007 | 49.80 | 50.04 | 49.52 | 49.91 | 2,536,562 | +0.11(+0.22%) |
Mar 30, 2007 | 49.49 | 49.83 | 48.88 | 49.80 | 2,370,112 | +0.30(+0.61%) |
Mar 29, 2007 | 49.23 | 49.64 | 49.10 | 49.50 | 2,836,371 | +0.42(+0.86%) |
Mar 28, 2007 | 49.30 | 49.49 | 48.96 | 49.08 | 2,170,015 | -0.46(-0.94%) |
Mar 27, 2007 | 49.40 | 49.65 | 49.15 | 49.54 | 2,268,892 | -0.14(-0.27%) |
Mar 26, 2007 | 49.24 | 49.75 | 48.88 | 49.68 | 2,632,466 | +0.24(+0.48%) |
Mar 23, 2007 | 49.41 | 49.75 | 49.33 | 49.44 | 2,281,197 | +0.11(+0.22%) |
Mar 22, 2007 | 49.56 | 49.64 | 49.27 | 49.33 | 2,519,819 | -0.23(-0.47%) |
Mar 21, 2007 | 49.19 | 49.75 | 49.09 | 49.56 | 3,167,865 | +0.09(+0.18%) |
Mar 20, 2007 | 49.15 | 49.58 | 49.02 | 49.47 | 1,970,353 | +0.27(+0.54%) |
Mar 19, 2007 | 48.70 | 49.36 | 48.65 | 49.21 | 2,202,535 | +0.83(+1.72%) |
Mar 16, 2007 | 47.93 | 48.52 | 47.93 | 48.37 | 3,731,829 | +0.47(+0.98%) |
Mar 15, 2007 | 47.79 | 48.47 | 47.58 | 47.90 | 2,748,334 | +0.12(+0.24%) |
Mar 14, 2007 | 48.06 | 48.33 | 47.28 | 47.79 | 4,765,860 | -0.06(-0.13%) |
Mar 13, 2007 | 49.07 | 48.82 | 47.80 | 47.85 | 3,657,561 | -1.22(-2.49%) |
Mar 12, 2007 | 49.43 | 49.61 | 49.00 | 49.07 | 2,215,718 | -0.31(-0.62%) |
Mar 09, 2007 | 49.05 | 49.55 | 49.05 | 49.38 | 3,411,029 | +0.44(+0.89%) |
Mar 08, 2007 | 48.39 | 49.25 | 48.30 | 48.94 | 4,734,513 | +0.72(+1.50%) |
Mar 07, 2007 | 48.20 | 48.48 | 48.14 | 48.22 | 2,881,781 | -0.24(-0.49%) |
Mar 06, 2007 | 47.79 | 48.51 | 47.62 | 48.46 | 3,040,863 | +1.09(+2.29%) |
Mar 05, 2007 | 47.34 | 47.99 | 47.27 | 47.37 | 2,102,633 | -0.12(-0.26%) |
Mar 02, 2007 | 48.06 | 48.20 | 47.49 | 47.49 | 2,338,325 | -0.75(-1.56%) |
Mar 01, 2007 | 47.45 | 48.32 | 47.22 | 48.24 | 3,486,765 | +0.38(+0.80%) |
Feb 28, 2007 | 47.72 | 48.26 | 47.45 | 47.86 | 3,142,963 | -0.18(-0.37%) |
Feb 27, 2007 | 49.28 | 49.28 | 47.47 | 48.04 | 3,600,286 | -1.24(-2.52%) |
Feb 26, 2007 | 49.34 | 49.47 | 49.15 | 49.28 | 1,718,598 | -0.17(-0.35%) |
Feb 23, 2007 | 49.15 | 49.55 | 48.78 | 49.45 | 2,170,601 | +0.03(+0.07%) |
Feb 22, 2007 | 49.49 | 49.66 | 49.22 | 49.42 | 1,967,574 | +0.02(+0.04%) |
Feb 21, 2007 | 49.29 | 49.64 | 49.23 | 49.40 | 1,963,473 | +0.03(+0.06%) |
Feb 20, 2007 | 49.79 | 49.79 | 49.15 | 49.37 | 1,879,098 | -0.28(-0.56%) |
Feb 16, 2007 | 49.43 | 49.90 | 49.40 | 49.65 | 2,053,267 | +0.01(+0.01%) |
Feb 15, 2007 | 49.52 | 49.77 | 49.36 | 49.64 | 1,797,653 | +0.18(+0.37%) |
Feb 14, 2007 | 49.21 | 49.68 | 49.20 | 49.46 | 2,211,719 | +0.14(+0.29%) |
Feb 13, 2007 | 48.44 | 49.40 | 48.38 | 49.32 | 3,464,775 | +1.11(+2.29%) |
Feb 12, 2007 | 48.44 | 48.65 | 48.20 | 48.21 | 1,939,944 | -0.43(-0.88%) |
Feb 09, 2007 | 48.50 | 49.04 | 48.47 | 48.64 | 2,309,322 | -0.02(-0.04%) |
Feb 08, 2007 | 48.33 | 48.78 | 48.30 | 48.66 | 1,940,475 | +0.12(+0.25%) |
Feb 07, 2007 | 48.57 | 49.83 | 48.35 | 48.54 | 1,745,944 | -0.12(-0.25%) |
Feb 06, 2007 | 48.88 | 48.97 | 48.49 | 48.66 | 2,346,529 | -0.29(-0.59%) |
Feb 05, 2007 | 48.81 | 49.11 | 48.70 | 48.95 | 1,883,053 | -0.07(-0.14%) |
Feb 02, 2007 | 48.82 | 49.29 | 48.82 | 49.02 | 1,689,547 | +0.08(+0.17%) |
Feb 01, 2007 | 48.71 | 48.99 | 48.63 | 48.93 | 2,584,858 | +0.18(+0.36%) |
Jan 31, 2007 | 48.90 | 48.90 | 48.37 | 48.76 | 3,199,945 | -0.38(-0.76%) |
Jan 30, 2007 | 48.46 | 49.15 | 48.37 | 49.13 | 3,948,479 | +0.76(+1.57%) |
Jan 29, 2007 | 48.47 | 48.56 | 48.17 | 48.37 | 3,943,498 | -0.39(-0.80%) |
Jan 26, 2007 | 48.47 | 49.38 | 48.45 | 48.76 | 4,539,542 | -0.68(-1.37%) |
Jan 25, 2007 | 48.47 | 50.07 | 48.47 | 49.44 | 9,275,520 | +1.63(+3.41%) |
Jan 24, 2007 | 47.43 | 47.96 | 47.43 | 47.81 | 3,792,034 | +0.38(+0.79%) |
Jan 23, 2007 | 47.72 | 47.78 | 47.25 | 47.43 | 2,978,461 | +0.15(+0.32%) |
Jan 22, 2007 | 48.46 | 48.46 | 47.21 | 47.28 | 3,904,534 | -0.12(-0.26%) |
Jan 19, 2007 | 47.30 | 47.62 | 47.12 | 47.40 | 4,121,184 | +0.23(+0.48%) |
Jan 18, 2007 | 47.14 | 47.44 | 46.80 | 47.18 | 2,917,963 | +0.00(+0.00%) |
Jan 17, 2007 | 45.77 | 47.25 | 45.69 | 47.18 | 4,313,078 | +1.07(+2.32%) |
Jan 16, 2007 | 45.68 | 46.43 | 45.53 | 46.11 | 3,007,758 | +0.42(+0.93%) |
Jan 12, 2007 | 44.52 | 45.73 | 44.44 | 45.68 | 3,248,138 | +1.19(+2.69%) |
Jan 11, 2007 | 44.18 | 44.73 | 44.11 | 44.49 | 1,916,305 | +0.42(+0.96%) |
Jan 10, 2007 | 43.64 | 44.12 | 43.55 | 44.07 | 2,278,413 | +0.38(+0.86%) |
Jan 09, 2007 | 43.83 | 43.99 | 43.61 | 43.69 | 2,038,472 | -0.10(-0.23%) |
Jan 08, 2007 | 43.62 | 43.87 | 43.53 | 43.79 | 2,551,020 | +0.15(+0.34%) |
Jan 05, 2007 | 43.62 | 43.85 | 43.42 | 43.64 | 3,561,175 | -0.02(-0.05%) |
Jan 04, 2007 | 43.70 | 43.94 | 43.23 | 43.66 | 2,149,947 | -0.04(-0.09%) |