Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 47.60 | 47.96 | 47.38 | 47.64 | 5,898,937 | +0.22(+0.47%) |
Oct 30, 2007 | 47.58 | 47.75 | 47.14 | 47.42 | 3,493,564 | -0.22(-0.47%) |
Oct 29, 2007 | 47.31 | 47.85 | 47.19 | 47.64 | 3,335,148 | +0.08(+0.17%) |
Oct 26, 2007 | 47.69 | 47.78 | 47.19 | 47.56 | 4,418,015 | +0.00(+0.00%) |
Oct 25, 2007 | 47.97 | 48.11 | 47.16 | 47.56 | 4,699,097 | -0.31(-0.65%) |
Oct 24, 2007 | 47.80 | 48.15 | 46.94 | 47.87 | 6,975,498 | -0.11(-0.24%) |
Oct 23, 2007 | 48.46 | 48.51 | 47.35 | 47.98 | 6,775,603 | +0.35(+0.73%) |
Oct 22, 2007 | 47.37 | 47.96 | 47.17 | 47.63 | 8,300,666 | +0.04(+0.08%) |
Oct 19, 2007 | 47.90 | 48.18 | 47.57 | 47.59 | 8,124,891 | -0.63(-1.30%) |
Oct 18, 2007 | 48.18 | 48.48 | 47.98 | 48.22 | 4,806,786 | +0.01(+0.03%) |
Oct 17, 2007 | 48.36 | 48.43 | 47.90 | 48.21 | 4,387,116 | +0.12(+0.25%) |
Oct 16, 2007 | 48.53 | 48.56 | 47.97 | 48.09 | 4,829,943 | -0.46(-0.95%) |
Oct 15, 2007 | 48.57 | 48.76 | 48.32 | 48.55 | 4,216,859 | -0.05(-0.10%) |
Oct 12, 2007 | 48.53 | 48.77 | 48.31 | 48.60 | 4,120,222 | +0.07(+0.14%) |
Oct 11, 2007 | 48.46 | 49.33 | 48.27 | 48.53 | 5,185,433 | +0.11(+0.24%) |
Oct 10, 2007 | 48.66 | 48.77 | 48.22 | 48.42 | 5,116,522 | -0.35(-0.72%) |
Oct 09, 2007 | 48.49 | 48.84 | 48.30 | 48.77 | 4,418,650 | +0.27(+0.56%) |
Oct 08, 2007 | 48.44 | 48.65 | 48.28 | 48.49 | 2,130,486 | +0.03(+0.05%) |
Oct 05, 2007 | 48.21 | 48.76 | 48.03 | 48.47 | 4,684,278 | +0.51(+1.07%) |
Oct 04, 2007 | 47.97 | 49.86 | 47.87 | 47.96 | 2,870,567 | +0.01(+0.01%) |
Oct 03, 2007 | 48.03 | 48.33 | 47.72 | 47.95 | 3,589,555 | -0.04(-0.08%) |
Oct 02, 2007 | 48.07 | 48.39 | 47.81 | 47.99 | 4,662,838 | -0.16(-0.33%) |
Oct 01, 2007 | 47.92 | 48.55 | 47.92 | 48.15 | 6,610,864 | +0.51(+1.07%) |
Sep 28, 2007 | 47.67 | 47.78 | 47.46 | 47.64 | 5,151,382 | +0.18(+0.37%) |
Sep 27, 2007 | 47.67 | 47.76 | 47.24 | 47.46 | 6,067,145 | -0.01(-0.03%) |
Sep 26, 2007 | 47.87 | 48.04 | 47.28 | 47.47 | 6,231,253 | -0.36(-0.74%) |
Sep 25, 2007 | 47.69 | 48.04 | 47.30 | 47.83 | 5,730,256 | -0.04(-0.08%) |
Sep 24, 2007 | 47.99 | 48.35 | 47.77 | 47.87 | 4,439,770 | -0.18(-0.38%) |
Sep 21, 2007 | 47.78 | 48.40 | 47.75 | 48.05 | 6,814,851 | +0.30(+0.64%) |
Sep 20, 2007 | 47.81 | 48.03 | 47.61 | 47.75 | 6,382,593 | -0.44(-0.92%) |
Sep 19, 2007 | 48.46 | 48.48 | 47.78 | 48.19 | 6,166,556 | +0.12(+0.25%) |
Sep 18, 2007 | 47.47 | 48.16 | 47.01 | 48.07 | 6,577,875 | +0.92(+1.95%) |
Sep 17, 2007 | 47.12 | 47.51 | 47.01 | 47.15 | 3,118,701 | -0.03(-0.07%) |
Sep 14, 2007 | 47.00 | 47.38 | 46.66 | 47.18 | 4,687,746 | +0.00(+0.00%) |
Sep 13, 2007 | 47.05 | 47.63 | 47.00 | 47.18 | 4,947,704 | +0.13(+0.28%) |
Sep 12, 2007 | 47.04 | 47.44 | 46.87 | 47.05 | 4,825,686 | +0.01(+0.03%) |
Sep 11, 2007 | 46.82 | 47.21 | 46.50 | 47.04 | 7,137,379 | +0.23(+0.49%) |
Sep 10, 2007 | 47.19 | 47.31 | 46.53 | 46.81 | 5,291,371 | -0.22(-0.46%) |
Sep 07, 2007 | 47.19 | 47.36 | 46.70 | 47.02 | 8,144,124 | -0.61(-1.28%) |
Sep 06, 2007 | 47.77 | 47.82 | 47.05 | 47.63 | 4,381,599 | -0.17(-0.36%) |
Sep 05, 2007 | 48.07 | 48.18 | 47.61 | 47.80 | 6,295,415 | -0.50(-1.04%) |
Sep 04, 2007 | 47.92 | 48.41 | 47.65 | 48.30 | 4,707,082 | +0.18(+0.38%) |
Aug 31, 2007 | 48.15 | 48.32 | 47.73 | 48.12 | 5,020,221 | +0.24(+0.50%) |
Aug 30, 2007 | 47.90 | 48.29 | 47.59 | 47.88 | 5,400,462 | -0.38(-0.79%) |
Aug 29, 2007 | 47.94 | 48.30 | 47.75 | 48.26 | 5,453,588 | +0.47(+0.98%) |
Aug 28, 2007 | 48.28 | 48.69 | 47.77 | 47.79 | 6,205,419 | -0.69(-1.41%) |
Aug 27, 2007 | 48.61 | 48.91 | 48.28 | 48.48 | 4,396,102 | -0.39(-0.79%) |
Aug 24, 2007 | 48.39 | 48.93 | 48.38 | 48.86 | 5,885,379 | +0.39(+0.80%) |
Aug 23, 2007 | 48.39 | 48.62 | 48.01 | 48.48 | 5,763,204 | +0.24(+0.50%) |
Aug 22, 2007 | 48.06 | 48.36 | 47.88 | 48.23 | 5,255,901 | +0.33(+0.69%) |
Aug 21, 2007 | 47.96 | 48.43 | 47.68 | 47.90 | 5,135,617 | -0.27(-0.55%) |
Aug 20, 2007 | 48.29 | 48.67 | 47.93 | 48.17 | 5,788,427 | -0.24(-0.50%) |
Aug 17, 2007 | 48.25 | 48.70 | 47.59 | 48.41 | 11,995,194 | +0.95(+2.00%) |
Aug 16, 2007 | 46.31 | 47.90 | 46.22 | 47.46 | 14,137,649 | +0.37(+0.79%) |
Aug 15, 2007 | 48.03 | 48.05 | 46.99 | 47.09 | 10,529,334 | -0.94(-1.95%) |
Aug 14, 2007 | 48.73 | 48.78 | 48.00 | 48.03 | 7,899,301 | -0.63(-1.30%) |
Aug 13, 2007 | 48.69 | 49.25 | 48.53 | 48.66 | 7,305,608 | -0.03(-0.05%) |
Aug 10, 2007 | 48.74 | 49.48 | 48.41 | 48.69 | 15,940,010 | -0.86(-1.73%) |
Aug 09, 2007 | 49.16 | 50.11 | 49.10 | 49.54 | 11,720,312 | -0.17(-0.34%) |
Aug 08, 2007 | 49.20 | 49.87 | 48.91 | 49.71 | 8,995,410 | +0.40(+0.81%) |
Aug 07, 2007 | 48.85 | 49.80 | 48.85 | 49.31 | 11,767,291 | -0.06(-0.12%) |
Aug 06, 2007 | 47.85 | 49.37 | 47.80 | 49.37 | 11,122,994 | +1.34(+2.79%) |
Aug 03, 2007 | 48.20 | 48.58 | 47.96 | 48.03 | 9,339,269 | -0.55(-1.12%) |
Aug 02, 2007 | 48.82 | 49.10 | 48.22 | 48.58 | 8,754,082 | -0.22(-0.46%) |
Aug 01, 2007 | 47.90 | 48.89 | 47.68 | 48.80 | 10,765,067 | +0.77(+1.60%) |
Jul 31, 2007 | 48.84 | 48.94 | 47.98 | 48.03 | 11,150,921 | -0.70(-1.43%) |
Jul 30, 2007 | 48.00 | 48.84 | 47.89 | 48.73 | 10,460,094 | +0.73(+1.52%) |
Jul 27, 2007 | 48.02 | 48.77 | 47.90 | 48.00 | 11,986,576 | -0.02(-0.04%) |
Jul 26, 2007 | 47.96 | 48.55 | 47.71 | 48.02 | 12,936,464 | -0.32(-0.67%) |
Jul 25, 2007 | 47.88 | 49.73 | 47.52 | 48.34 | 8,990,838 | +0.97(+2.05%) |
Jul 24, 2007 | 46.97 | 48.30 | 46.97 | 47.37 | 11,036,621 | +0.09(+0.19%) |
Jul 23, 2007 | 47.56 | 47.92 | 47.12 | 47.28 | 6,920,953 | -0.30(-0.63%) |
Jul 20, 2007 | 47.97 | 47.97 | 47.42 | 47.58 | 8,031,092 | -0.53(-1.09%) |
Jul 19, 2007 | 47.74 | 48.20 | 47.64 | 48.11 | 5,656,636 | +0.41(+0.85%) |
Jul 18, 2007 | 47.94 | 48.13 | 47.35 | 47.70 | 6,621,899 | -0.20(-0.42%) |
Jul 17, 2007 | 47.74 | 48.15 | 47.45 | 47.90 | 4,819,158 | -0.01(-0.01%) |
Jul 16, 2007 | 48.20 | 48.21 | 47.42 | 47.91 | 5,852,017 | +0.24(+0.51%) |
Jul 13, 2007 | 47.31 | 47.84 | 47.16 | 47.67 | 7,001,114 | +0.25(+0.52%) |
Jul 12, 2007 | 46.79 | 47.45 | 46.66 | 47.42 | 4,613,811 | +0.27(+0.58%) |
Jul 11, 2007 | 46.83 | 47.25 | 46.67 | 47.15 | 3,506,981 | +0.18(+0.39%) |
Jul 10, 2007 | 46.76 | 47.26 | 46.71 | 46.97 | 7,099,314 | -0.23(-0.48%) |
Jul 09, 2007 | 46.81 | 47.30 | 46.67 | 47.19 | 6,000,453 | +0.44(+0.95%) |
Jul 06, 2007 | 46.78 | 46.84 | 46.55 | 46.75 | 3,666,618 | -0.03(-0.07%) |
Jul 05, 2007 | 46.37 | 46.81 | 46.12 | 46.78 | 4,721,259 | +0.35(+0.75%) |
Jul 03, 2007 | 46.53 | 46.61 | 46.33 | 46.43 | 2,296,106 | -0.08(-0.18%) |
Jul 02, 2007 | 46.31 | 46.85 | 46.24 | 46.52 | 4,829,325 | +0.21(+0.45%) |
Jun 29, 2007 | 46.67 | 46.77 | 46.03 | 46.31 | 6,932,256 | -0.39(-0.84%) |
Jun 28, 2007 | 46.83 | 46.88 | 46.38 | 46.70 | 4,151,909 | +0.04(+0.08%) |
Jun 27, 2007 | 46.04 | 46.73 | 45.98 | 46.66 | 5,569,142 | +0.26(+0.56%) |
Jun 26, 2007 | 46.61 | 46.78 | 46.20 | 46.40 | 4,714,352 | -0.09(-0.19%) |
Jun 25, 2007 | 46.10 | 46.88 | 46.10 | 46.49 | 6,229,887 | +0.28(+0.60%) |
Jun 22, 2007 | 46.31 | 46.37 | 45.89 | 46.21 | 5,715,020 | -0.33(-0.71%) |
Jun 21, 2007 | 46.25 | 46.68 | 46.09 | 46.54 | 4,385,540 | +0.29(+0.63%) |
Jun 20, 2007 | 45.82 | 47.00 | 45.82 | 46.25 | 6,515,961 | -0.06(-0.12%) |
Jun 19, 2007 | 46.31 | 46.43 | 45.96 | 46.31 | 5,836,509 | -0.20(-0.44%) |
Jun 18, 2007 | 46.94 | 47.03 | 46.47 | 46.51 | 5,589,163 | -0.46(-0.99%) |
Jun 15, 2007 | 47.11 | 47.25 | 46.94 | 46.97 | 8,609,336 | +0.06(+0.14%) |
Jun 14, 2007 | 45.76 | 46.97 | 45.76 | 46.91 | 10,362,354 | +1.15(+2.51%) |
Jun 13, 2007 | 45.45 | 45.84 | 45.01 | 45.76 | 5,653,167 | +0.56(+1.25%) |
Jun 12, 2007 | 45.70 | 45.93 | 45.16 | 45.20 | 5,755,164 | -0.78(-1.70%) |
Jun 11, 2007 | 45.72 | 46.23 | 45.51 | 45.98 | 5,634,345 | +0.10(+0.22%) |
Jun 08, 2007 | 45.07 | 45.95 | 45.20 | 45.88 | 6,603,451 | +0.68(+1.50%) |
Jun 07, 2007 | 45.43 | 45.86 | 44.99 | 45.20 | 9,258,331 | -0.23(-0.52%) |
Jun 06, 2007 | 45.49 | 45.44 | 45.04 | 45.43 | 5,375,421 | -0.06(-0.14%) |
Jun 05, 2007 | 45.99 | 45.99 | 45.44 | 45.49 | 5,371,928 | -0.35(-0.76%) |
Jun 04, 2007 | 45.90 | 45.90 | 45.54 | 45.84 | 3,603,145 | -0.06(-0.12%) |
Jun 01, 2007 | 45.74 | 45.97 | 45.65 | 45.90 | 5,550,934 | +0.25(+0.54%) |
May 31, 2007 | 45.39 | 45.80 | 45.26 | 45.65 | 5,319,590 | +0.26(+0.57%) |
May 30, 2007 | 45.15 | 45.39 | 44.97 | 45.39 | 4,806,009 | +0.14(+0.31%) |
May 29, 2007 | 45.10 | 45.35 | 44.98 | 45.25 | 4,581,578 | +0.16(+0.37%) |
May 25, 2007 | 44.87 | 45.19 | 44.83 | 45.09 | 4,604,339 | +0.27(+0.61%) |
May 24, 2007 | 44.56 | 44.98 | 44.47 | 44.82 | 6,843,862 | +0.42(+0.96%) |
May 23, 2007 | 44.47 | 44.69 | 44.31 | 44.39 | 5,503,783 | -0.08(-0.17%) |
May 22, 2007 | 44.57 | 44.72 | 44.35 | 44.47 | 4,476,501 | -0.13(-0.30%) |
May 21, 2007 | 44.42 | 44.72 | 44.34 | 44.60 | 5,265,910 | +0.16(+0.37%) |
May 18, 2007 | 44.56 | 44.63 | 44.40 | 44.44 | 5,303,194 | -0.06(-0.14%) |
May 17, 2007 | 44.99 | 44.99 | 44.46 | 44.50 | 4,352,513 | -0.75(-1.67%) |
May 16, 2007 | 44.78 | 45.27 | 44.58 | 45.25 | 4,623,098 | +0.55(+1.22%) |
May 15, 2007 | 44.83 | 45.22 | 44.66 | 44.71 | 5,911,091 | -0.13(-0.28%) |
May 14, 2007 | 45.07 | 45.31 | 44.68 | 44.83 | 4,063,070 | -0.37(-0.83%) |
May 11, 2007 | 44.40 | 45.30 | 44.35 | 45.21 | 6,909,917 | +0.91(+2.06%) |
May 10, 2007 | 44.72 | 45.08 | 44.24 | 44.30 | 7,569,815 | -0.68(-1.51%) |
May 09, 2007 | 44.94 | 45.10 | 44.77 | 44.97 | 4,499,833 | +0.04(+0.08%) |
May 08, 2007 | 44.80 | 44.97 | 44.56 | 44.94 | 4,318,153 | +0.04(+0.08%) |
May 07, 2007 | 45.25 | 45.34 | 44.88 | 44.90 | 3,434,827 | -0.20(-0.44%) |
May 04, 2007 | 45.03 | 45.25 | 44.93 | 45.09 | 3,980,391 | +0.13(+0.28%) |
May 03, 2007 | 45.02 | 45.29 | 44.82 | 44.97 | 5,193,278 | +0.10(+0.21%) |
May 02, 2007 | 44.40 | 44.96 | 44.40 | 44.87 | 7,116,885 | +0.51(+1.14%) |
May 01, 2007 | 44.78 | 44.83 | 44.22 | 44.37 | 8,388,080 | -0.31(-0.70%) |
Apr 30, 2007 | 45.29 | 45.37 | 44.64 | 44.68 | 6,972,818 | -0.68(-1.50%) |
Apr 27, 2007 | 45.59 | 45.61 | 45.09 | 45.35 | 6,141,591 | -0.26(-0.57%) |
Apr 26, 2007 | 45.93 | 46.15 | 45.45 | 45.62 | 8,176,126 | -0.69(-1.49%) |
Apr 25, 2007 | 45.34 | 46.34 | 45.11 | 46.31 | 6,953,804 | +0.68(+1.49%) |
Apr 24, 2007 | 45.55 | 45.77 | 45.32 | 45.63 | 5,489,407 | -0.01(-0.01%) |
Apr 23, 2007 | 46.08 | 46.31 | 45.61 | 45.63 | 4,059,608 | -0.56(-1.21%) |
Apr 20, 2007 | 45.67 | 46.43 | 45.67 | 46.19 | 8,758,396 | +0.53(+1.15%) |
Apr 19, 2007 | 45.51 | 45.70 | 45.04 | 45.67 | 5,101,394 | +0.37(+0.83%) |
Apr 18, 2007 | 45.13 | 45.41 | 45.09 | 45.29 | 4,395,866 | -0.15(-0.33%) |
Apr 17, 2007 | 45.20 | 45.60 | 44.95 | 45.44 | 4,355,433 | +0.36(+0.79%) |
Apr 16, 2007 | 44.66 | 45.15 | 44.52 | 45.09 | 4,672,507 | +0.49(+1.10%) |
Apr 13, 2007 | 44.92 | 44.92 | 44.22 | 44.60 | 4,223,480 | -0.04(-0.10%) |
Apr 12, 2007 | 44.59 | 44.78 | 44.28 | 44.64 | 4,603,836 | -0.06(-0.13%) |
Apr 11, 2007 | 44.80 | 44.89 | 44.52 | 44.70 | 5,447,978 | -0.20(-0.45%) |
Apr 10, 2007 | 44.45 | 44.97 | 44.40 | 44.90 | 5,134,813 | +0.44(+1.00%) |
Apr 09, 2007 | 44.56 | 45.03 | 44.40 | 44.46 | 4,302,891 | -0.11(-0.24%) |
Apr 05, 2007 | 44.24 | 44.65 | 44.18 | 44.57 | 6,012,442 | +0.24(+0.54%) |
Apr 04, 2007 | 44.28 | 44.39 | 44.13 | 44.33 | 5,168,408 | -0.05(-0.11%) |
Apr 03, 2007 | 44.40 | 44.66 | 44.24 | 44.38 | 5,994,888 | +0.06(+0.14%) |
Apr 02, 2007 | 44.46 | 44.49 | 44.11 | 44.31 | 5,126,159 | -0.15(-0.34%) |
Mar 30, 2007 | 44.50 | 44.87 | 44.14 | 44.47 | 5,071,298 | -0.04(-0.09%) |
Mar 29, 2007 | 45.35 | 45.35 | 44.16 | 44.50 | 5,342,984 | -0.15(-0.34%) |
Mar 28, 2007 | 44.78 | 44.97 | 44.43 | 44.66 | 4,952,591 | -0.32(-0.71%) |
Mar 27, 2007 | 45.06 | 45.14 | 44.81 | 44.97 | 3,405,142 | -0.26(-0.58%) |
Mar 26, 2007 | 45.20 | 45.26 | 44.72 | 45.23 | 4,385,824 | -0.10(-0.22%) |
Mar 23, 2007 | 45.12 | 45.44 | 44.90 | 45.34 | 4,924,215 | +0.24(+0.53%) |
Mar 22, 2007 | 44.85 | 45.28 | 44.77 | 45.09 | 5,267,882 | -0.12(-0.27%) |
Mar 21, 2007 | 44.21 | 45.24 | 43.98 | 45.22 | 8,434,958 | +0.65(+1.47%) |
Mar 20, 2007 | 43.95 | 44.64 | 43.93 | 44.56 | 4,476,186 | +0.49(+1.11%) |
Mar 19, 2007 | 44.18 | 44.31 | 43.81 | 44.07 | 5,508,025 | +0.14(+0.32%) |
Mar 16, 2007 | 44.21 | 44.29 | 43.65 | 43.93 | 9,561,766 | -0.10(-0.22%) |
Mar 15, 2007 | 44.59 | 44.81 | 43.98 | 44.03 | 6,847,647 | -0.52(-1.17%) |
Mar 14, 2007 | 44.48 | 44.61 | 43.61 | 44.55 | 7,959,836 | +0.20(+0.46%) |
Mar 13, 2007 | 45.13 | 45.03 | 44.25 | 44.35 | 6,558,053 | -0.79(-1.74%) |
Mar 12, 2007 | 44.98 | 45.29 | 44.80 | 45.13 | 5,105,822 | +0.33(+0.74%) |
Mar 09, 2007 | 45.01 | 45.03 | 44.64 | 44.80 | 4,842,081 | +0.52(+1.17%) |
Mar 08, 2007 | 44.46 | 44.72 | 44.24 | 44.28 | 4,998,308 | -0.12(-0.27%) |
Mar 07, 2007 | 44.35 | 44.63 | 44.26 | 44.40 | 6,344,916 | +0.06(+0.13%) |
Mar 06, 2007 | 44.40 | 44.56 | 44.04 | 44.35 | 7,568,245 | +0.13(+0.30%) |
Mar 05, 2007 | 43.94 | 44.47 | 43.61 | 44.21 | 12,089,361 | +0.15(+0.33%) |
Mar 02, 2007 | 44.37 | 44.47 | 43.98 | 44.07 | 5,796,310 | -0.41(-0.93%) |
Mar 01, 2007 | 44.02 | 44.59 | 43.55 | 44.48 | 7,839,506 | -0.04(-0.10%) |
Feb 28, 2007 | 44.55 | 44.99 | 44.36 | 44.52 | 12,455,571 | -0.03(-0.06%) |
Feb 27, 2007 | 46.05 | 46.05 | 44.40 | 44.55 | 9,902,029 | -1.62(-3.52%) |
Feb 26, 2007 | 46.61 | 46.78 | 46.11 | 46.17 | 6,047,767 | -0.35(-0.75%) |
Feb 23, 2007 | 46.56 | 46.56 | 46.15 | 46.52 | 6,060,996 | -0.04(-0.08%) |
Feb 22, 2007 | 46.79 | 47.05 | 46.47 | 46.56 | 4,351,961 | -0.25(-0.54%) |
Feb 21, 2007 | 46.79 | 47.00 | 46.59 | 46.81 | 4,558,004 | -0.03(-0.05%) |
Feb 20, 2007 | 46.94 | 47.09 | 46.76 | 46.84 | 3,644,291 | -0.13(-0.27%) |
Feb 16, 2007 | 47.07 | 47.32 | 46.83 | 46.97 | 5,123,006 | -0.28(-0.59%) |
Feb 15, 2007 | 47.58 | 47.70 | 47.19 | 47.25 | 5,894,050 | -0.34(-0.72%) |
Feb 14, 2007 | 47.26 | 47.78 | 47.26 | 47.59 | 7,215,171 | +0.40(+0.85%) |
Feb 13, 2007 | 46.88 | 47.23 | 46.67 | 47.19 | 5,702,656 | +0.33(+0.70%) |
Feb 12, 2007 | 46.91 | 47.00 | 46.74 | 46.86 | 4,156,773 | +0.20(+0.42%) |
Feb 09, 2007 | 47.02 | 47.09 | 46.48 | 46.66 | 5,633,935 | +0.15(+0.31%) |
Feb 08, 2007 | 46.89 | 46.90 | 46.44 | 46.52 | 3,702,304 | -0.37(-0.80%) |
Feb 07, 2007 | 47.04 | 47.04 | 46.60 | 46.89 | 3,879,813 | -0.01(-0.01%) |
Feb 06, 2007 | 46.75 | 46.94 | 46.73 | 46.90 | 3,562,315 | +0.16(+0.34%) |
Feb 05, 2007 | 47.05 | 47.15 | 46.72 | 46.74 | 4,337,616 | -0.31(-0.66%) |
Feb 02, 2007 | 46.67 | 47.25 | 46.62 | 47.05 | 8,686,267 | +0.34(+0.72%) |
Feb 01, 2007 | 46.21 | 46.78 | 46.14 | 46.71 | 7,087,269 | +0.86(+1.88%) |
Jan 31, 2007 | 45.86 | 46.06 | 45.35 | 45.85 | 9,582,955 | -0.27(-0.58%) |
Jan 30, 2007 | 45.15 | 46.12 | 44.64 | 46.12 | 20,487,294 | -0.60(-1.29%) |
Jan 29, 2007 | 45.99 | 46.83 | 45.97 | 46.72 | 6,207,134 | +0.74(+1.60%) |
Jan 26, 2007 | 46.81 | 46.81 | 45.81 | 45.98 | 7,450,641 | -0.71(-1.52%) |
Jan 25, 2007 | 47.22 | 47.23 | 46.58 | 46.69 | 4,266,833 | -0.53(-1.13%) |
Jan 24, 2007 | 46.88 | 47.46 | 46.70 | 47.23 | 5,488,586 | +0.53(+1.13%) |
Jan 23, 2007 | 47.12 | 47.12 | 46.57 | 46.70 | 4,260,842 | -0.42(-0.89%) |
Jan 22, 2007 | 47.61 | 47.68 | 46.76 | 47.12 | 6,262,625 | -0.47(-0.99%) |
Jan 19, 2007 | 47.77 | 47.77 | 47.42 | 47.59 | 6,687,480 | +0.13(+0.28%) |
Jan 18, 2007 | 47.65 | 47.83 | 47.33 | 47.45 | 4,565,098 | -0.12(-0.25%) |
Jan 17, 2007 | 47.54 | 47.71 | 47.37 | 47.58 | 4,315,703 | +0.08(+0.16%) |
Jan 16, 2007 | 47.45 | 47.80 | 47.33 | 47.50 | 5,821,848 | +0.28(+0.59%) |
Jan 12, 2007 | 46.72 | 47.24 | 46.53 | 47.22 | 4,772,875 | +0.50(+1.07%) |
Jan 11, 2007 | 46.71 | 46.86 | 46.66 | 46.72 | 4,825,371 | +0.01(+0.03%) |
Jan 10, 2007 | 46.78 | 46.85 | 46.47 | 46.71 | 4,563,995 | -0.29(-0.61%) |
Jan 09, 2007 | 47.56 | 47.58 | 46.88 | 46.99 | 5,237,299 | -0.19(-0.40%) |
Jan 08, 2007 | 47.04 | 47.31 | 46.78 | 47.18 | 3,712,236 | +0.15(+0.31%) |
Jan 05, 2007 | 47.60 | 47.60 | 46.70 | 47.04 | 5,679,021 | -0.60(-1.25%) |
Jan 04, 2007 | 47.73 | 47.89 | 47.27 | 47.63 | 3,635,305 | +0.08(+0.16%) |
Jan 03, 2007 | 47.86 | 48.20 | 47.19 | 47.56 | 6,235,352 | -0.01(-0.01%) |
Dec 29, 2006 | 47.43 | 47.84 | 47.26 | 47.56 | 4,339,350 | +0.01(+0.03%) |
Dec 28, 2006 | 47.64 | 47.76 | 47.26 | 47.55 | 3,035,779 | -0.10(-0.21%) |
Dec 27, 2006 | 47.42 | 47.87 | 47.36 | 47.65 | 4,336,670 | +0.57(+1.21%) |
Dec 26, 2006 | 46.70 | 47.15 | 46.70 | 47.08 | 2,166,995 | +0.22(+0.47%) |
Dec 22, 2006 | 47.19 | 47.19 | 46.71 | 46.86 | 4,651,803 | -0.43(-0.91%) |
Dec 21, 2006 | 47.56 | 47.80 | 46.84 | 47.29 | 4,680,022 | -0.14(-0.29%) |
Dec 20, 2006 | 47.51 | 47.71 | 47.23 | 47.43 | 6,130,360 | -0.62(-1.29%) |
Dec 19, 2006 | 48.44 | 48.50 | 47.92 | 48.05 | 4,542,713 | -0.60(-1.24%) |
Dec 18, 2006 | 48.79 | 48.93 | 48.51 | 48.65 | 2,814,918 | +0.02(+0.04%) |
Dec 15, 2006 | 48.74 | 49.01 | 48.46 | 48.63 | 5,284,592 | -0.11(-0.22%) |
Dec 14, 2006 | 48.37 | 48.79 | 48.11 | 48.74 | 3,383,230 | +0.21(+0.43%) |
Dec 13, 2006 | 49.03 | 49.07 | 48.34 | 48.53 | 3,831,101 | -0.25(-0.51%) |
Dec 12, 2006 | 49.19 | 49.33 | 48.53 | 48.78 | 5,486,063 | -0.55(-1.12%) |
Dec 11, 2006 | 49.51 | 49.73 | 49.08 | 49.33 | 2,402,359 | -0.22(-0.44%) |
Dec 08, 2006 | 49.36 | 49.72 | 49.07 | 49.55 | 3,368,569 | +0.06(+0.13%) |
Dec 07, 2006 | 49.79 | 49.97 | 49.40 | 49.48 | 4,461,998 | -0.02(-0.04%) |
Dec 06, 2006 | 49.60 | 49.67 | 49.28 | 49.50 | 2,987,067 | -0.10(-0.19%) |
Dec 05, 2006 | 49.64 | 49.80 | 49.26 | 49.60 | 4,347,547 | +0.10(+0.21%) |
Dec 04, 2006 | 49.12 | 49.74 | 49.12 | 49.50 | 4,699,570 | +0.46(+0.93%) |
Dec 01, 2006 | 48.73 | 49.54 | 48.63 | 49.04 | 4,687,904 | -0.39(-0.78%) |
Nov 30, 2006 | 49.55 | 49.91 | 49.10 | 49.43 | 6,566,250 | -0.42(-0.84%) |
Nov 29, 2006 | 49.63 | 49.93 | 49.45 | 49.85 | 4,491,320 | +0.29(+0.58%) |
Nov 28, 2006 | 49.57 | 49.67 | 49.12 | 49.56 | 4,573,769 | -0.09(-0.18%) |
Nov 27, 2006 | 49.96 | 50.43 | 49.60 | 49.65 | 5,895,311 | -0.36(-0.72%) |
Nov 24, 2006 | 50.19 | 50.29 | 49.96 | 50.01 | 1,615,708 | -0.11(-0.23%) |
Nov 22, 2006 | 50.24 | 50.33 | 49.96 | 50.13 | 3,323,482 | -0.32(-0.63%) |
Nov 21, 2006 | 50.29 | 50.54 | 49.98 | 50.44 | 6,149,435 | +0.15(+0.30%) |
Nov 20, 2006 | 50.19 | 50.57 | 49.92 | 50.29 | 4,335,093 | +0.10(+0.19%) |
Nov 17, 2006 | 50.11 | 50.42 | 49.90 | 50.19 | 8,268,191 | +0.35(+0.70%) |
Nov 16, 2006 | 49.43 | 50.04 | 49.41 | 49.85 | 5,182,123 | +0.42(+0.86%) |
Nov 15, 2006 | 49.16 | 49.52 | 49.04 | 49.42 | 5,507,818 | +0.19(+0.39%) |
Nov 14, 2006 | 48.46 | 49.33 | 48.25 | 49.23 | 8,431,512 | +0.86(+1.77%) |
Nov 13, 2006 | 47.93 | 48.45 | 47.85 | 48.37 | 5,892,158 | +0.44(+0.93%) |
Nov 10, 2006 | 47.41 | 48.04 | 47.32 | 47.93 | 3,454,013 | +0.74(+1.57%) |
Nov 09, 2006 | 47.44 | 47.51 | 47.04 | 47.19 | 4,869,827 | -0.34(-0.72%) |
Nov 08, 2006 | 47.70 | 47.70 | 47.20 | 47.53 | 3,140,298 | -0.24(-0.50%) |
Nov 07, 2006 | 47.32 | 47.87 | 47.14 | 47.77 | 5,710,235 | +0.45(+0.95%) |
Nov 06, 2006 | 46.78 | 47.52 | 46.77 | 47.32 | 5,394,944 | +0.89(+1.91%) |
Nov 03, 2006 | 47.18 | 47.26 | 46.43 | 46.43 | 3,410,187 | -0.51(-1.08%) |
Nov 02, 2006 | 47.02 | 47.26 | 46.81 | 46.94 | 3,041,927 | -0.13(-0.27%) |