Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 45.66 | 45.75 | 45.29 | 45.36 | 5,174,885 | -0.54(-1.17%) |
Dec 28, 2007 | 46.34 | 46.52 | 45.71 | 45.90 | 4,458,881 | -0.22(-0.47%) |
Dec 27, 2007 | 46.94 | 46.94 | 46.08 | 46.12 | 4,318,870 | -0.83(-1.78%) |
Dec 26, 2007 | 46.93 | 47.14 | 46.49 | 46.95 | 3,985,874 | -0.17(-0.35%) |
Dec 24, 2007 | 46.50 | 47.21 | 46.24 | 47.12 | 2,422,834 | +0.68(+1.46%) |
Dec 21, 2007 | 46.15 | 47.01 | 46.15 | 46.44 | 11,069,082 | +0.51(+1.12%) |
Dec 20, 2007 | 45.36 | 45.95 | 45.06 | 45.92 | 7,487,314 | +0.19(+0.42%) |
Dec 19, 2007 | 46.41 | 46.53 | 45.65 | 45.73 | 6,696,397 | -0.76(-1.63%) |
Dec 18, 2007 | 46.53 | 46.59 | 46.05 | 46.49 | 5,894,228 | +0.30(+0.64%) |
Dec 17, 2007 | 46.28 | 46.76 | 45.96 | 46.19 | 8,037,654 | -0.38(-0.81%) |
Dec 14, 2007 | 46.89 | 47.05 | 46.56 | 46.57 | 6,083,159 | -0.84(-1.77%) |
Dec 13, 2007 | 47.16 | 47.46 | 46.75 | 47.41 | 7,728,455 | -0.08(-0.16%) |
Dec 12, 2007 | 48.63 | 48.63 | 46.98 | 47.49 | 8,864,600 | +0.01(+0.01%) |
Dec 11, 2007 | 48.37 | 48.61 | 47.39 | 47.48 | 8,316,398 | -0.71(-1.48%) |
Dec 10, 2007 | 47.80 | 48.39 | 47.57 | 48.19 | 7,144,329 | +0.62(+1.31%) |
Dec 07, 2007 | 47.35 | 47.98 | 47.35 | 47.57 | 5,349,807 | +0.22(+0.46%) |
Dec 06, 2007 | 47.46 | 47.46 | 46.82 | 47.35 | 3,681,591 | +0.31(+0.67%) |
Dec 05, 2007 | 47.11 | 47.17 | 46.73 | 47.04 | 3,619,875 | +0.46(+0.98%) |
Dec 04, 2007 | 46.57 | 46.98 | 46.28 | 46.58 | 3,937,766 | -0.17(-0.37%) |
Dec 03, 2007 | 46.82 | 47.26 | 46.61 | 46.76 | 6,207,275 | -0.50(-1.06%) |
Nov 30, 2007 | 47.41 | 47.67 | 47.03 | 47.26 | 7,028,162 | +0.24(+0.52%) |
Nov 29, 2007 | 46.94 | 47.25 | 46.69 | 47.01 | 5,137,695 | -0.17(-0.37%) |
Nov 28, 2007 | 46.07 | 47.29 | 45.79 | 47.19 | 8,800,850 | +1.37(+2.98%) |
Nov 27, 2007 | 45.27 | 45.89 | 45.22 | 45.82 | 7,033,719 | +0.69(+1.53%) |
Nov 26, 2007 | 45.53 | 46.17 | 44.94 | 45.13 | 7,335,015 | -0.36(-0.79%) |
Nov 23, 2007 | 45.19 | 45.50 | 45.14 | 45.49 | 2,692,283 | +0.50(+1.11%) |
Nov 21, 2007 | 45.54 | 45.97 | 44.90 | 44.99 | 9,601,117 | -0.97(-2.11%) |
Nov 20, 2007 | 46.14 | 46.74 | 45.63 | 45.96 | 8,514,516 | -0.20(-0.43%) |
Nov 19, 2007 | 45.80 | 46.33 | 45.45 | 46.15 | 8,427,381 | -0.03(-0.07%) |
Nov 16, 2007 | 45.54 | 46.37 | 45.47 | 46.19 | 10,573,850 | -0.70(-1.49%) |
Nov 15, 2007 | 46.82 | 47.25 | 46.53 | 46.89 | 5,285,727 | -0.15(-0.31%) |
Nov 14, 2007 | 47.66 | 47.76 | 46.94 | 47.03 | 5,081,213 | -0.43(-0.91%) |
Nov 13, 2007 | 46.89 | 47.51 | 46.53 | 47.46 | 6,869,103 | +0.87(+1.86%) |
Nov 12, 2007 | 45.63 | 47.25 | 45.48 | 46.60 | 8,839,535 | +1.24(+2.74%) |
Nov 09, 2007 | 45.70 | 46.13 | 45.30 | 45.35 | 8,156,374 | -0.87(-1.87%) |
Nov 08, 2007 | 46.02 | 46.47 | 45.57 | 46.22 | 10,460,603 | +0.24(+0.53%) |
Nov 07, 2007 | 47.14 | 47.44 | 45.94 | 45.98 | 8,682,380 | -1.64(-3.44%) |
Nov 06, 2007 | 47.73 | 47.98 | 47.07 | 47.61 | 7,311,616 | -0.16(-0.34%) |
Nov 05, 2007 | 46.91 | 48.06 | 46.91 | 47.77 | 5,133,834 | +0.29(+0.61%) |
Nov 02, 2007 | 47.27 | 47.83 | 47.12 | 47.48 | 5,800,162 | +0.28(+0.60%) |
Nov 01, 2007 | 47.93 | 48.17 | 47.07 | 47.20 | 6,211,921 | -0.97(-2.01%) |
Oct 31, 2007 | 48.13 | 48.50 | 47.91 | 48.17 | 5,833,995 | +0.22(+0.47%) |
Oct 30, 2007 | 48.10 | 48.28 | 47.66 | 47.94 | 3,455,103 | -0.22(-0.47%) |
Oct 29, 2007 | 47.84 | 48.39 | 47.72 | 48.17 | 3,298,431 | +0.08(+0.17%) |
Oct 26, 2007 | 48.22 | 48.31 | 47.72 | 48.09 | 4,369,377 | +0.00(+0.00%) |
Oct 25, 2007 | 48.51 | 48.65 | 47.68 | 48.09 | 4,647,364 | -0.31(-0.65%) |
Oct 24, 2007 | 48.33 | 48.68 | 47.46 | 48.40 | 6,898,704 | -0.12(-0.24%) |
Oct 23, 2007 | 49.00 | 49.05 | 47.88 | 48.52 | 6,701,010 | +0.35(+0.73%) |
Oct 22, 2007 | 47.89 | 48.49 | 47.69 | 48.16 | 8,209,283 | +0.04(+0.08%) |
Oct 19, 2007 | 48.43 | 48.71 | 48.10 | 48.12 | 8,035,444 | -0.63(-1.30%) |
Oct 18, 2007 | 48.72 | 49.02 | 48.52 | 48.76 | 4,753,868 | +0.01(+0.03%) |
Oct 17, 2007 | 48.89 | 48.97 | 48.44 | 48.75 | 4,338,818 | +0.12(+0.25%) |
Oct 16, 2007 | 49.07 | 49.10 | 48.51 | 48.62 | 4,776,769 | -0.47(-0.95%) |
Oct 15, 2007 | 49.11 | 49.30 | 48.86 | 49.09 | 4,170,435 | -0.05(-0.10%) |
Oct 12, 2007 | 49.07 | 49.31 | 48.85 | 49.14 | 4,074,863 | +0.07(+0.14%) |
Oct 11, 2007 | 49.00 | 49.87 | 48.80 | 49.07 | 5,128,346 | +0.12(+0.24%) |
Oct 10, 2007 | 49.20 | 49.31 | 48.75 | 48.96 | 5,060,193 | -0.35(-0.72%) |
Oct 09, 2007 | 49.03 | 49.39 | 48.84 | 49.31 | 4,370,005 | +0.28(+0.56%) |
Oct 08, 2007 | 48.98 | 49.19 | 48.82 | 49.03 | 2,107,031 | +0.03(+0.05%) |
Oct 05, 2007 | 48.75 | 49.30 | 48.56 | 49.01 | 4,632,709 | +0.52(+1.07%) |
Oct 04, 2007 | 48.50 | 50.41 | 48.41 | 48.49 | 2,838,964 | +0.01(+0.01%) |
Oct 03, 2007 | 48.56 | 48.87 | 48.25 | 48.48 | 3,550,037 | -0.04(-0.08%) |
Oct 02, 2007 | 48.60 | 48.93 | 48.34 | 48.52 | 4,611,505 | -0.16(-0.33%) |
Oct 01, 2007 | 48.45 | 49.09 | 48.45 | 48.68 | 6,538,084 | +0.51(+1.07%) |
Sep 28, 2007 | 48.20 | 48.32 | 47.99 | 48.17 | 5,094,670 | +0.18(+0.37%) |
Sep 27, 2007 | 48.20 | 48.29 | 47.76 | 47.99 | 6,000,351 | -0.01(-0.03%) |
Sep 26, 2007 | 48.40 | 48.57 | 47.80 | 48.00 | 6,162,653 | -0.36(-0.74%) |
Sep 25, 2007 | 48.22 | 48.57 | 47.82 | 48.36 | 5,667,171 | -0.04(-0.08%) |
Sep 24, 2007 | 48.53 | 48.89 | 48.30 | 48.40 | 4,390,892 | -0.19(-0.38%) |
Sep 21, 2007 | 48.32 | 48.94 | 48.28 | 48.59 | 6,739,826 | +0.31(+0.64%) |
Sep 20, 2007 | 48.34 | 48.57 | 48.14 | 48.28 | 6,312,327 | -0.45(-0.92%) |
Sep 19, 2007 | 49.00 | 49.02 | 48.31 | 48.73 | 6,098,668 | +0.12(+0.25%) |
Sep 18, 2007 | 48.00 | 48.69 | 47.53 | 48.60 | 6,505,459 | +0.93(+1.95%) |
Sep 17, 2007 | 47.64 | 48.03 | 47.53 | 47.67 | 3,084,367 | -0.03(-0.07%) |
Sep 14, 2007 | 47.53 | 47.91 | 47.18 | 47.71 | 4,636,139 | +0.00(+0.00%) |
Sep 13, 2007 | 47.57 | 48.16 | 47.53 | 47.71 | 4,893,234 | +0.13(+0.28%) |
Sep 12, 2007 | 47.56 | 47.97 | 47.39 | 47.57 | 4,772,560 | +0.01(+0.03%) |
Sep 11, 2007 | 47.34 | 47.74 | 47.02 | 47.56 | 7,058,803 | +0.23(+0.49%) |
Sep 10, 2007 | 47.71 | 47.84 | 47.05 | 47.33 | 5,233,118 | -0.22(-0.46%) |
Sep 07, 2007 | 47.72 | 47.89 | 47.22 | 47.55 | 8,054,465 | -0.62(-1.28%) |
Sep 06, 2007 | 48.30 | 48.35 | 47.57 | 48.16 | 4,333,361 | -0.17(-0.36%) |
Sep 05, 2007 | 48.60 | 48.72 | 48.14 | 48.34 | 6,226,108 | -0.51(-1.04%) |
Sep 04, 2007 | 48.45 | 48.95 | 48.18 | 48.84 | 4,655,261 | +0.19(+0.38%) |
Aug 31, 2007 | 48.69 | 48.86 | 48.27 | 48.66 | 4,964,953 | +0.24(+0.50%) |
Aug 30, 2007 | 48.43 | 48.82 | 48.12 | 48.41 | 5,341,008 | -0.38(-0.79%) |
Aug 29, 2007 | 48.47 | 48.84 | 48.28 | 48.80 | 5,393,549 | +0.47(+0.98%) |
Aug 28, 2007 | 48.82 | 49.23 | 48.30 | 48.32 | 6,137,103 | -0.69(-1.41%) |
Aug 27, 2007 | 49.15 | 49.46 | 48.82 | 49.02 | 4,347,705 | -0.39(-0.79%) |
Aug 24, 2007 | 48.93 | 49.48 | 48.92 | 49.41 | 5,820,587 | +0.39(+0.80%) |
Aug 23, 2007 | 48.93 | 49.16 | 48.55 | 49.02 | 5,699,756 | +0.24(+0.50%) |
Aug 22, 2007 | 48.59 | 48.90 | 48.41 | 48.77 | 5,198,038 | +0.33(+0.69%) |
Aug 21, 2007 | 48.49 | 48.96 | 48.21 | 48.44 | 5,079,079 | -0.27(-0.55%) |
Aug 20, 2007 | 48.83 | 49.21 | 48.46 | 48.71 | 5,724,702 | -0.24(-0.50%) |
Aug 17, 2007 | 48.79 | 49.25 | 48.12 | 48.95 | 11,863,138 | +0.96(+2.00%) |
Aug 16, 2007 | 46.82 | 48.43 | 46.74 | 47.99 | 13,982,006 | +0.38(+0.79%) |
Aug 15, 2007 | 48.56 | 48.59 | 47.51 | 47.61 | 10,413,415 | -0.95(-1.95%) |
Aug 14, 2007 | 49.27 | 49.32 | 48.53 | 48.56 | 7,812,336 | -0.64(-1.30%) |
Aug 13, 2007 | 49.23 | 49.80 | 49.07 | 49.20 | 7,225,180 | -0.03(-0.05%) |
Aug 10, 2007 | 49.28 | 50.04 | 48.95 | 49.23 | 15,764,525 | -0.87(-1.73%) |
Aug 09, 2007 | 49.71 | 50.66 | 49.64 | 50.09 | 11,591,283 | -0.17(-0.34%) |
Aug 08, 2007 | 49.75 | 50.42 | 49.45 | 50.27 | 8,896,379 | +0.40(+0.81%) |
Aug 07, 2007 | 49.39 | 50.35 | 49.39 | 49.86 | 11,637,744 | -0.06(-0.12%) |
Aug 06, 2007 | 48.38 | 49.92 | 48.33 | 49.92 | 11,000,540 | +1.35(+2.79%) |
Aug 03, 2007 | 48.73 | 49.12 | 48.49 | 48.57 | 9,236,453 | -0.55(-1.12%) |
Aug 02, 2007 | 49.36 | 49.64 | 48.76 | 49.12 | 8,657,707 | -0.22(-0.45%) |
Aug 01, 2007 | 48.43 | 49.43 | 48.21 | 49.34 | 10,646,554 | +0.78(+1.60%) |
Jul 31, 2007 | 49.39 | 49.48 | 48.52 | 48.57 | 11,028,159 | -0.71(-1.43%) |
Jul 30, 2007 | 48.53 | 49.39 | 48.43 | 49.27 | 10,344,938 | +0.74(+1.52%) |
Jul 27, 2007 | 48.55 | 49.32 | 48.43 | 48.53 | 11,854,614 | -0.02(-0.04%) |
Jul 26, 2007 | 48.49 | 49.09 | 48.25 | 48.55 | 12,794,045 | -0.33(-0.67%) |
Jul 25, 2007 | 48.41 | 50.29 | 48.05 | 48.88 | 8,891,857 | +0.98(+2.05%) |
Jul 24, 2007 | 47.50 | 48.84 | 47.50 | 47.90 | 10,915,118 | +0.09(+0.19%) |
Jul 23, 2007 | 48.09 | 48.46 | 47.65 | 47.81 | 6,844,759 | -0.30(-0.63%) |
Jul 20, 2007 | 48.50 | 48.50 | 47.94 | 48.11 | 7,942,677 | -0.53(-1.09%) |
Jul 19, 2007 | 48.27 | 48.73 | 48.17 | 48.64 | 5,594,361 | +0.41(+0.85%) |
Jul 18, 2007 | 48.47 | 48.67 | 47.87 | 48.23 | 6,548,998 | -0.21(-0.42%) |
Jul 17, 2007 | 48.27 | 48.68 | 47.98 | 48.44 | 4,766,104 | -0.01(-0.01%) |
Jul 16, 2007 | 48.73 | 48.75 | 47.95 | 48.44 | 5,787,591 | +0.24(+0.51%) |
Jul 13, 2007 | 47.84 | 48.37 | 47.68 | 48.20 | 6,924,038 | +0.25(+0.52%) |
Jul 12, 2007 | 47.31 | 47.98 | 47.17 | 47.95 | 4,563,017 | +0.28(+0.58%) |
Jul 11, 2007 | 47.35 | 47.78 | 47.19 | 47.67 | 3,468,373 | +0.19(+0.39%) |
Jul 10, 2007 | 47.28 | 47.78 | 47.23 | 47.49 | 7,021,157 | -0.23(-0.48%) |
Jul 09, 2007 | 47.34 | 47.83 | 47.19 | 47.72 | 5,934,393 | +0.45(+0.95%) |
Jul 06, 2007 | 47.30 | 47.36 | 47.07 | 47.27 | 3,626,252 | -0.03(-0.07%) |
Jul 05, 2007 | 46.89 | 47.34 | 46.63 | 47.30 | 4,669,282 | +0.35(+0.75%) |
Jul 03, 2007 | 47.05 | 47.13 | 46.85 | 46.95 | 2,270,828 | -0.08(-0.18%) |
Jul 02, 2007 | 46.82 | 47.37 | 46.75 | 47.03 | 4,776,158 | +0.21(+0.45%) |
Jun 29, 2007 | 47.19 | 47.29 | 46.55 | 46.82 | 6,855,938 | -0.40(-0.84%) |
Jun 28, 2007 | 47.35 | 47.40 | 46.89 | 47.22 | 4,106,200 | +0.04(+0.08%) |
Jun 27, 2007 | 46.55 | 47.25 | 46.49 | 47.18 | 5,507,831 | +0.26(+0.56%) |
Jun 26, 2007 | 47.13 | 47.30 | 46.71 | 46.92 | 4,662,451 | -0.09(-0.19%) |
Jun 25, 2007 | 46.62 | 47.41 | 46.62 | 47.01 | 6,161,301 | +0.28(+0.60%) |
Jun 22, 2007 | 46.82 | 46.89 | 46.40 | 46.73 | 5,652,102 | -0.33(-0.71%) |
Jun 21, 2007 | 46.76 | 47.20 | 46.60 | 47.06 | 4,337,259 | +0.29(+0.63%) |
Jun 20, 2007 | 46.33 | 47.52 | 46.33 | 46.76 | 6,444,226 | -0.06(-0.12%) |
Jun 19, 2007 | 46.82 | 46.95 | 46.48 | 46.82 | 5,772,255 | -0.21(-0.44%) |
Jun 18, 2007 | 47.46 | 47.55 | 46.98 | 47.03 | 5,527,632 | -0.47(-0.99%) |
Jun 15, 2007 | 47.63 | 47.77 | 47.46 | 47.50 | 8,514,555 | +0.06(+0.14%) |
Jun 14, 2007 | 46.27 | 47.49 | 46.27 | 47.43 | 10,248,274 | +1.16(+2.51%) |
Jun 13, 2007 | 45.96 | 46.35 | 45.51 | 46.27 | 5,590,931 | +0.57(+1.25%) |
Jun 12, 2007 | 46.21 | 46.44 | 45.67 | 45.70 | 5,691,805 | -0.79(-1.70%) |
Jun 11, 2007 | 46.23 | 46.74 | 46.02 | 46.49 | 5,572,316 | +0.10(+0.22%) |
Jun 08, 2007 | 45.57 | 46.46 | 45.70 | 46.39 | 6,530,753 | +0.69(+1.50%) |
Jun 07, 2007 | 45.94 | 46.37 | 45.49 | 45.70 | 9,156,405 | -0.24(-0.52%) |
Jun 06, 2007 | 46.00 | 45.94 | 45.54 | 45.94 | 5,316,243 | -0.06(-0.14%) |
Jun 05, 2007 | 46.50 | 46.50 | 45.94 | 46.00 | 5,312,788 | -0.35(-0.76%) |
Jun 04, 2007 | 46.41 | 46.41 | 46.05 | 46.35 | 3,563,478 | -0.06(-0.12%) |
Jun 01, 2007 | 46.24 | 46.48 | 46.16 | 46.41 | 5,489,824 | +0.25(+0.54%) |
May 31, 2007 | 45.90 | 46.31 | 45.76 | 46.16 | 5,261,026 | +0.26(+0.57%) |
May 30, 2007 | 45.65 | 45.90 | 45.48 | 45.90 | 4,753,099 | +0.14(+0.31%) |
May 29, 2007 | 45.60 | 45.86 | 45.48 | 45.76 | 4,531,139 | +0.17(+0.37%) |
May 25, 2007 | 45.37 | 45.69 | 45.33 | 45.59 | 4,553,650 | +0.28(+0.61%) |
May 24, 2007 | 45.06 | 45.48 | 44.97 | 45.31 | 6,768,518 | +0.43(+0.96%) |
May 23, 2007 | 44.96 | 45.19 | 44.80 | 44.88 | 5,443,191 | -0.08(-0.17%) |
May 22, 2007 | 45.07 | 45.22 | 44.84 | 44.96 | 4,427,219 | -0.13(-0.30%) |
May 21, 2007 | 44.91 | 45.22 | 44.83 | 45.10 | 5,207,937 | +0.17(+0.37%) |
May 18, 2007 | 45.06 | 45.13 | 44.90 | 44.93 | 5,244,811 | -0.06(-0.14%) |
May 17, 2007 | 45.49 | 45.49 | 44.96 | 44.99 | 4,304,596 | -0.76(-1.67%) |
May 16, 2007 | 45.28 | 45.77 | 45.08 | 45.76 | 4,572,201 | +0.55(+1.22%) |
May 15, 2007 | 45.33 | 45.72 | 45.15 | 45.21 | 5,846,016 | -0.13(-0.28%) |
May 14, 2007 | 45.57 | 45.81 | 45.18 | 45.33 | 4,018,339 | -0.38(-0.83%) |
May 11, 2007 | 44.89 | 45.81 | 44.85 | 45.71 | 6,833,845 | +0.92(+2.06%) |
May 10, 2007 | 45.22 | 45.58 | 44.74 | 44.79 | 7,486,478 | -0.69(-1.51%) |
May 09, 2007 | 45.44 | 45.60 | 45.27 | 45.48 | 4,450,294 | +0.04(+0.08%) |
May 08, 2007 | 45.30 | 45.47 | 45.06 | 45.44 | 4,270,614 | +0.04(+0.08%) |
May 07, 2007 | 45.76 | 45.85 | 45.38 | 45.40 | 3,397,013 | -0.20(-0.44%) |
May 04, 2007 | 45.53 | 45.76 | 45.43 | 45.60 | 3,936,570 | +0.13(+0.28%) |
May 03, 2007 | 45.52 | 45.80 | 45.32 | 45.47 | 5,136,104 | +0.10(+0.21%) |
May 02, 2007 | 44.90 | 45.46 | 44.90 | 45.37 | 7,038,535 | +0.51(+1.14%) |
May 01, 2007 | 45.28 | 45.33 | 44.71 | 44.86 | 8,295,735 | -0.31(-0.70%) |
Apr 30, 2007 | 45.79 | 45.87 | 45.13 | 45.17 | 6,896,054 | -0.69(-1.50%) |
Apr 27, 2007 | 46.10 | 46.12 | 45.60 | 45.86 | 6,073,978 | -0.26(-0.57%) |
Apr 26, 2007 | 46.44 | 46.66 | 45.96 | 46.12 | 8,086,114 | -0.70(-1.49%) |
Apr 25, 2007 | 45.85 | 46.85 | 45.61 | 46.82 | 6,877,249 | +0.69(+1.49%) |
Apr 24, 2007 | 46.06 | 46.28 | 45.82 | 46.14 | 5,428,973 | -0.01(-0.01%) |
Apr 23, 2007 | 46.60 | 46.82 | 46.12 | 46.14 | 4,014,915 | -0.56(-1.21%) |
Apr 20, 2007 | 46.17 | 46.95 | 46.17 | 46.71 | 8,661,974 | +0.53(+1.15%) |
Apr 19, 2007 | 46.02 | 46.21 | 45.54 | 46.17 | 5,045,232 | +0.38(+0.83%) |
Apr 18, 2007 | 45.64 | 45.91 | 45.60 | 45.80 | 4,347,471 | -0.15(-0.33%) |
Apr 17, 2007 | 45.70 | 46.10 | 45.45 | 45.95 | 4,307,483 | +0.36(+0.79%) |
Apr 16, 2007 | 45.16 | 45.65 | 45.02 | 45.59 | 4,621,067 | +0.49(+1.10%) |
Apr 13, 2007 | 45.42 | 45.42 | 44.71 | 45.10 | 4,176,984 | -0.04(-0.10%) |
Apr 12, 2007 | 45.08 | 45.28 | 44.78 | 45.14 | 4,553,152 | -0.06(-0.13%) |
Apr 11, 2007 | 45.30 | 45.39 | 45.02 | 45.20 | 5,388,000 | -0.21(-0.45%) |
Apr 10, 2007 | 44.94 | 45.48 | 44.90 | 45.40 | 5,078,284 | +0.45(+1.00%) |
Apr 09, 2007 | 45.05 | 45.53 | 44.90 | 44.96 | 4,255,520 | -0.11(-0.24%) |
Apr 05, 2007 | 44.74 | 45.15 | 44.67 | 45.06 | 5,946,250 | +0.24(+0.54%) |
Apr 04, 2007 | 44.77 | 44.88 | 44.62 | 44.82 | 5,111,508 | -0.05(-0.11%) |
Apr 03, 2007 | 44.90 | 45.16 | 44.74 | 44.87 | 5,928,889 | +0.06(+0.14%) |
Apr 02, 2007 | 44.96 | 44.99 | 44.60 | 44.81 | 5,069,724 | -0.15(-0.34%) |
Mar 30, 2007 | 45.00 | 45.37 | 44.63 | 44.96 | 5,015,468 | -0.04(-0.09%) |
Mar 29, 2007 | 45.85 | 45.85 | 44.65 | 45.00 | 5,284,163 | -0.15(-0.34%) |
Mar 28, 2007 | 45.28 | 45.48 | 44.92 | 45.15 | 4,898,067 | -0.32(-0.71%) |
Mar 27, 2007 | 45.56 | 45.64 | 45.31 | 45.48 | 3,367,655 | -0.26(-0.57%) |
Mar 26, 2007 | 45.70 | 45.76 | 45.22 | 45.74 | 4,337,540 | -0.10(-0.22%) |
Mar 23, 2007 | 45.62 | 45.94 | 45.40 | 45.84 | 4,870,004 | +0.24(+0.53%) |
Mar 22, 2007 | 45.35 | 45.78 | 45.26 | 45.60 | 5,209,887 | -0.12(-0.27%) |
Mar 21, 2007 | 44.71 | 45.74 | 44.47 | 45.72 | 8,342,097 | +0.66(+1.47%) |
Mar 20, 2007 | 44.44 | 45.14 | 44.42 | 45.06 | 4,426,907 | +0.49(+1.11%) |
Mar 19, 2007 | 44.67 | 44.80 | 44.30 | 44.56 | 5,447,386 | +0.14(+0.32%) |
Mar 16, 2007 | 44.71 | 44.78 | 44.13 | 44.42 | 9,456,499 | -0.10(-0.22%) |
Mar 15, 2007 | 45.09 | 45.31 | 44.47 | 44.52 | 6,772,261 | -0.53(-1.17%) |
Mar 14, 2007 | 44.97 | 45.10 | 44.10 | 45.05 | 7,872,206 | +0.21(+0.46%) |
Mar 13, 2007 | 45.64 | 45.53 | 44.74 | 44.84 | 6,485,854 | -0.80(-1.74%) |
Mar 12, 2007 | 45.48 | 45.79 | 45.30 | 45.64 | 5,049,612 | +0.33(+0.74%) |
Mar 09, 2007 | 45.51 | 45.53 | 45.13 | 45.30 | 4,788,774 | +0.53(+1.17%) |
Mar 08, 2007 | 44.96 | 45.22 | 44.74 | 44.78 | 4,943,281 | -0.12(-0.27%) |
Mar 07, 2007 | 44.84 | 45.12 | 44.76 | 44.90 | 6,275,064 | +0.06(+0.13%) |
Mar 06, 2007 | 44.90 | 45.05 | 44.53 | 44.84 | 7,484,926 | +0.13(+0.30%) |
Mar 05, 2007 | 44.43 | 44.97 | 44.10 | 44.71 | 11,956,268 | +0.15(+0.33%) |
Mar 02, 2007 | 44.87 | 44.96 | 44.47 | 44.56 | 5,732,497 | -0.42(-0.93%) |
Mar 01, 2007 | 44.51 | 45.09 | 44.04 | 44.97 | 7,753,200 | -0.04(-0.10%) |
Feb 28, 2007 | 45.05 | 45.49 | 44.85 | 45.02 | 12,318,447 | -0.03(-0.06%) |
Feb 27, 2007 | 46.57 | 46.57 | 44.90 | 45.05 | 9,793,017 | -1.64(-3.52%) |
Feb 26, 2007 | 47.13 | 47.30 | 46.62 | 46.69 | 5,981,186 | -0.35(-0.75%) |
Feb 23, 2007 | 47.08 | 47.08 | 46.66 | 47.04 | 5,994,270 | -0.04(-0.08%) |
Feb 22, 2007 | 47.32 | 47.58 | 46.99 | 47.08 | 4,304,050 | -0.26(-0.54%) |
Feb 21, 2007 | 47.32 | 47.53 | 47.11 | 47.34 | 4,507,825 | -0.03(-0.05%) |
Feb 20, 2007 | 47.46 | 47.62 | 47.28 | 47.36 | 3,604,170 | -0.13(-0.27%) |
Feb 16, 2007 | 47.59 | 47.85 | 47.35 | 47.49 | 5,066,606 | -0.28(-0.59%) |
Feb 15, 2007 | 48.10 | 48.23 | 47.71 | 47.77 | 5,829,162 | -0.35(-0.72%) |
Feb 14, 2007 | 47.79 | 48.31 | 47.79 | 48.12 | 7,135,739 | +0.40(+0.85%) |
Feb 13, 2007 | 47.40 | 47.75 | 47.19 | 47.71 | 5,639,874 | +0.33(+0.70%) |
Feb 12, 2007 | 47.43 | 47.52 | 47.26 | 47.38 | 4,111,010 | +0.20(+0.42%) |
Feb 09, 2007 | 47.54 | 47.62 | 47.00 | 47.18 | 5,571,910 | +0.15(+0.31%) |
Feb 08, 2007 | 47.41 | 47.42 | 46.96 | 47.03 | 3,661,545 | -0.38(-0.80%) |
Feb 07, 2007 | 47.57 | 47.57 | 47.12 | 47.41 | 3,837,100 | -0.01(-0.01%) |
Feb 06, 2007 | 47.27 | 47.46 | 47.25 | 47.42 | 3,523,097 | +0.16(+0.34%) |
Feb 05, 2007 | 47.58 | 47.67 | 47.24 | 47.26 | 4,289,863 | -0.31(-0.66%) |
Feb 02, 2007 | 47.19 | 47.77 | 47.14 | 47.57 | 8,590,639 | +0.34(+0.72%) |
Feb 01, 2007 | 46.73 | 47.30 | 46.66 | 47.23 | 7,009,244 | +0.87(+1.88%) |
Jan 31, 2007 | 46.37 | 46.57 | 45.86 | 46.36 | 9,477,455 | -0.27(-0.58%) |
Jan 30, 2007 | 45.65 | 46.63 | 45.14 | 46.63 | 20,261,748 | -0.61(-1.29%) |
Jan 29, 2007 | 46.50 | 47.35 | 46.48 | 47.24 | 6,138,799 | +0.74(+1.60%) |
Jan 26, 2007 | 47.34 | 47.34 | 46.32 | 46.49 | 7,368,617 | -0.72(-1.52%) |
Jan 25, 2007 | 47.75 | 47.75 | 47.10 | 47.21 | 4,219,859 | -0.54(-1.13%) |
Jan 24, 2007 | 47.40 | 47.99 | 47.22 | 47.75 | 5,428,161 | +0.53(+1.13%) |
Jan 23, 2007 | 47.65 | 47.65 | 47.09 | 47.22 | 4,213,934 | -0.42(-0.89%) |
Jan 22, 2007 | 48.14 | 48.21 | 47.28 | 47.64 | 6,193,679 | -0.47(-0.99%) |
Jan 19, 2007 | 48.30 | 48.30 | 47.94 | 48.12 | 6,613,857 | +0.13(+0.28%) |
Jan 18, 2007 | 48.18 | 48.36 | 47.86 | 47.98 | 4,514,841 | -0.12(-0.25%) |
Jan 17, 2007 | 48.07 | 48.25 | 47.90 | 48.10 | 4,268,191 | +0.08(+0.16%) |
Jan 16, 2007 | 47.98 | 48.33 | 47.85 | 48.03 | 5,757,755 | +0.28(+0.59%) |
Jan 12, 2007 | 47.24 | 47.76 | 47.05 | 47.75 | 4,720,330 | +0.51(+1.07%) |
Jan 11, 2007 | 47.23 | 47.39 | 47.17 | 47.24 | 4,772,248 | +0.01(+0.03%) |
Jan 10, 2007 | 47.30 | 47.37 | 46.98 | 47.23 | 4,513,749 | -0.29(-0.61%) |
Jan 09, 2007 | 48.09 | 48.10 | 47.41 | 47.51 | 5,179,641 | -0.19(-0.40%) |
Jan 08, 2007 | 47.57 | 47.84 | 47.30 | 47.71 | 3,671,368 | +0.15(+0.31%) |
Jan 05, 2007 | 48.13 | 48.13 | 47.22 | 47.56 | 5,616,500 | -0.60(-1.25%) |
Jan 04, 2007 | 48.27 | 48.43 | 47.80 | 48.16 | 3,595,283 | +0.08(+0.16%) |