Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 66.14 | 66.24 | 65.67 | 65.80 | 207,400 | -0.32(-0.48%) |
Dec 28, 2007 | 66.40 | 66.64 | 65.38 | 66.12 | 342,800 | -0.21(-0.32%) |
Dec 27, 2007 | 67.32 | 67.57 | 66.31 | 66.33 | 218,200 | -1.02(-1.51%) |
Dec 26, 2007 | 66.22 | 67.47 | 66.22 | 67.35 | 372,900 | +0.48(+0.72%) |
Dec 24, 2007 | 67.28 | 67.28 | 66.47 | 66.87 | 120,800 | -0.28(-0.42%) |
Dec 21, 2007 | 67.00 | 68.00 | 66.60 | 67.15 | 734,804 | +0.63(+0.95%) |
Dec 20, 2007 | 65.50 | 66.52 | 65.50 | 66.52 | 784,365 | +1.34(+2.06%) |
Dec 19, 2007 | 64.89 | 65.66 | 64.81 | 65.18 | 468,900 | +0.09(+0.14%) |
Dec 18, 2007 | 65.29 | 65.45 | 64.50 | 65.09 | 494,730 | +0.27(+0.42%) |
Dec 17, 2007 | 65.42 | 65.75 | 64.50 | 64.82 | 567,639 | -0.78(-1.19%) |
Dec 14, 2007 | 64.47 | 66.71 | 64.47 | 65.60 | 752,350 | +0.28(+0.43%) |
Dec 13, 2007 | 62.89 | 65.32 | 62.60 | 65.32 | 1,701,579 | +1.74(+2.74%) |
Dec 12, 2007 | 63.01 | 64.26 | 62.60 | 63.58 | 871,758 | -0.96(-1.49%) |
Dec 11, 2007 | 64.58 | 65.25 | 63.95 | 64.54 | 1,008,410 | -0.08(-0.12%) |
Dec 10, 2007 | 63.63 | 64.79 | 63.63 | 64.62 | 556,372 | +1.04(+1.64%) |
Dec 07, 2007 | 64.23 | 64.48 | 63.45 | 63.58 | 369,200 | -0.39(-0.61%) |
Dec 06, 2007 | 63.75 | 64.41 | 63.50 | 63.97 | 574,039 | +0.24(+0.38%) |
Dec 05, 2007 | 64.46 | 65.00 | 63.38 | 63.73 | 554,801 | -0.20(-0.31%) |
Dec 04, 2007 | 63.77 | 65.43 | 63.71 | 63.93 | 911,500 | +0.21(+0.33%) |
Dec 03, 2007 | 63.53 | 64.34 | 63.38 | 63.72 | 585,462 | +0.19(+0.30%) |
Nov 30, 2007 | 63.50 | 64.04 | 63.09 | 63.53 | 841,265 | -0.16(-0.25%) |
Nov 29, 2007 | 63.43 | 64.22 | 63.41 | 63.69 | 425,700 | -0.27(-0.42%) |
Nov 28, 2007 | 63.62 | 63.96 | 62.84 | 63.96 | 741,900 | +1.24(+1.98%) |
Nov 27, 2007 | 63.19 | 63.19 | 62.10 | 62.72 | 913,700 | -0.05(-0.08%) |
Nov 26, 2007 | 63.01 | 63.39 | 62.60 | 62.77 | 731,600 | -0.04(-0.06%) |
Nov 23, 2007 | 62.87 | 63.12 | 62.50 | 62.81 | 340,000 | +0.58(+0.93%) |
Nov 21, 2007 | 62.00 | 62.74 | 61.84 | 62.23 | 588,400 | +0.01(+0.02%) |
Nov 20, 2007 | 61.29 | 62.40 | 61.25 | 62.22 | 585,200 | +0.55(+0.89%) |
Nov 19, 2007 | 61.13 | 61.93 | 60.71 | 61.67 | 685,575 | +0.22(+0.36%) |
Nov 16, 2007 | 61.08 | 61.78 | 60.72 | 61.45 | 486,600 | +0.51(+0.84%) |
Nov 15, 2007 | 60.75 | 61.82 | 60.69 | 60.94 | 364,500 | -0.26(-0.42%) |
Nov 14, 2007 | 61.80 | 62.82 | 61.07 | 61.20 | 474,645 | +0.04(+0.07%) |
Nov 13, 2007 | 60.71 | 61.51 | 60.54 | 61.16 | 575,100 | +0.74(+1.22%) |
Nov 12, 2007 | 61.30 | 62.01 | 60.11 | 60.42 | 1,211,650 | -0.78(-1.27%) |
Nov 09, 2007 | 62.35 | 62.82 | 60.99 | 61.20 | 1,017,300 | -1.67(-2.66%) |
Nov 08, 2007 | 62.31 | 63.09 | 61.71 | 62.87 | 1,206,368 | +0.64(+1.03%) |
Nov 07, 2007 | 61.36 | 63.76 | 61.36 | 62.23 | 846,500 | -0.49(-0.78%) |
Nov 06, 2007 | 61.00 | 63.08 | 59.79 | 62.72 | 3,509,485 | +5.60(+9.80%) |
Nov 05, 2007 | 56.77 | 57.60 | 56.77 | 57.12 | 547,200 | -0.37(-0.64%) |
Nov 02, 2007 | 59.24 | 59.24 | 57.03 | 57.49 | 626,600 | +0.00(+0.00%) |
Nov 01, 2007 | 57.70 | 58.80 | 57.36 | 57.49 | 568,400 | -0.51(-0.88%) |
Oct 31, 2007 | 58.05 | 58.13 | 57.59 | 58.00 | 458,200 | +0.06(+0.10%) |
Oct 30, 2007 | 58.45 | 58.66 | 57.84 | 57.94 | 364,700 | -0.49(-0.84%) |
Oct 29, 2007 | 59.23 | 59.24 | 58.20 | 58.43 | 903,900 | -0.67(-1.13%) |
Oct 26, 2007 | 59.15 | 59.26 | 58.58 | 59.10 | 778,600 | +0.42(+0.72%) |
Oct 25, 2007 | 57.14 | 59.31 | 56.88 | 58.68 | 812,600 | +1.60(+2.80%) |
Oct 24, 2007 | 56.60 | 57.30 | 56.42 | 57.08 | 526,100 | +0.23(+0.40%) |
Oct 23, 2007 | 55.88 | 56.99 | 55.64 | 56.85 | 456,100 | +1.29(+2.32%) |
Oct 22, 2007 | 55.46 | 56.15 | 55.11 | 55.56 | 778,700 | +0.07(+0.13%) |
Oct 19, 2007 | 56.36 | 56.50 | 55.43 | 55.49 | 536,400 | -0.87(-1.54%) |
Oct 18, 2007 | 57.20 | 57.36 | 56.36 | 56.36 | 359,000 | -0.94(-1.64%) |
Oct 17, 2007 | 57.17 | 57.68 | 56.61 | 57.30 | 317,000 | +0.06(+0.10%) |
Oct 16, 2007 | 57.29 | 57.63 | 57.06 | 57.24 | 360,300 | +0.04(+0.07%) |
Oct 15, 2007 | 57.08 | 57.93 | 56.96 | 57.20 | 377,100 | +0.12(+0.21%) |
Oct 12, 2007 | 56.70 | 57.12 | 56.50 | 57.08 | 550,900 | +0.44(+0.78%) |
Oct 11, 2007 | 56.55 | 57.54 | 56.44 | 56.64 | 570,400 | +0.06(+0.11%) |
Oct 10, 2007 | 56.37 | 57.00 | 56.16 | 56.58 | 528,900 | +0.12(+0.21%) |
Oct 09, 2007 | 56.33 | 56.52 | 56.06 | 56.46 | 292,700 | +0.18(+0.32%) |
Oct 08, 2007 | 56.80 | 56.90 | 56.15 | 56.28 | 213,500 | -0.54(-0.95%) |
Oct 05, 2007 | 57.05 | 57.10 | 56.56 | 56.82 | 311,400 | -0.07(-0.12%) |
Oct 04, 2007 | 57.13 | 57.17 | 56.49 | 56.89 | 489,700 | -0.13(-0.23%) |
Oct 03, 2007 | 57.35 | 57.44 | 56.79 | 57.02 | 839,800 | +0.71(+1.26%) |
Oct 02, 2007 | 56.50 | 56.75 | 55.94 | 56.31 | 548,400 | -0.31(-0.55%) |
Oct 01, 2007 | 56.05 | 56.79 | 56.00 | 56.62 | 425,800 | +0.47(+0.84%) |
Sep 28, 2007 | 56.35 | 56.64 | 55.95 | 56.15 | 484,500 | -0.18(-0.32%) |
Sep 27, 2007 | 55.90 | 56.33 | 55.50 | 56.33 | 438,700 | +0.44(+0.79%) |
Sep 26, 2007 | 54.89 | 56.16 | 54.80 | 55.89 | 683,800 | +1.16(+2.12%) |
Sep 25, 2007 | 54.90 | 55.25 | 54.44 | 54.73 | 572,800 | -0.40(-0.73%) |
Sep 24, 2007 | 54.90 | 55.23 | 54.32 | 55.13 | 458,600 | +0.08(+0.15%) |
Sep 21, 2007 | 55.41 | 55.41 | 54.95 | 55.05 | 423,900 | +0.08(+0.15%) |
Sep 20, 2007 | 54.99 | 55.53 | 54.76 | 54.97 | 806,600 | -0.34(-0.61%) |
Sep 19, 2007 | 55.40 | 55.60 | 55.25 | 55.31 | 563,000 | +0.07(+0.13%) |
Sep 18, 2007 | 55.20 | 55.73 | 54.94 | 55.24 | 980,600 | +0.26(+0.47%) |
Sep 17, 2007 | 55.02 | 55.30 | 54.65 | 54.98 | 504,100 | -0.29(-0.52%) |
Sep 14, 2007 | 55.04 | 55.32 | 55.00 | 55.27 | 412,400 | +0.10(+0.18%) |
Sep 13, 2007 | 54.87 | 55.50 | 54.22 | 55.17 | 625,400 | +0.62(+1.14%) |
Sep 12, 2007 | 54.05 | 54.80 | 53.89 | 54.55 | 499,500 | +0.46(+0.85%) |
Sep 11, 2007 | 53.09 | 54.10 | 52.90 | 54.09 | 558,800 | +1.09(+2.06%) |
Sep 10, 2007 | 53.00 | 53.21 | 52.71 | 53.00 | 432,500 | -0.14(-0.26%) |
Sep 07, 2007 | 53.41 | 55.43 | 52.25 | 53.14 | 761,600 | -0.40(-0.75%) |
Sep 06, 2007 | 53.34 | 53.70 | 52.57 | 53.54 | 352,200 | +0.56(+1.06%) |
Sep 05, 2007 | 52.57 | 53.00 | 52.39 | 52.98 | 344,400 | -0.04(-0.08%) |
Sep 04, 2007 | 52.52 | 53.37 | 52.41 | 53.02 | 457,600 | +0.54(+1.03%) |
Aug 31, 2007 | 53.29 | 53.29 | 52.27 | 52.48 | 326,400 | -0.09(-0.17%) |
Aug 30, 2007 | 52.45 | 53.18 | 52.19 | 52.57 | 542,600 | -0.22(-0.42%) |
Aug 29, 2007 | 51.82 | 53.20 | 51.73 | 52.79 | 218,300 | +1.19(+2.31%) |
Aug 28, 2007 | 52.53 | 53.06 | 51.43 | 51.60 | 496,000 | -1.20(-2.27%) |
Aug 27, 2007 | 52.65 | 53.16 | 52.39 | 52.80 | 549,200 | +0.09(+0.17%) |
Aug 24, 2007 | 51.92 | 52.71 | 51.64 | 52.71 | 299,700 | +0.62(+1.19%) |
Aug 23, 2007 | 51.50 | 52.33 | 51.43 | 52.09 | 722,500 | +0.67(+1.30%) |
Aug 22, 2007 | 51.90 | 52.14 | 51.05 | 51.42 | 368,900 | -0.07(-0.14%) |
Aug 21, 2007 | 50.60 | 51.73 | 50.60 | 51.49 | 387,600 | +0.52(+1.02%) |
Aug 20, 2007 | 52.70 | 52.70 | 50.22 | 50.97 | 1,299,100 | -1.67(-3.17%) |
Aug 17, 2007 | 52.57 | 53.21 | 51.77 | 52.64 | 842,600 | +0.82(+1.58%) |
Aug 16, 2007 | 51.01 | 51.97 | 50.67 | 51.82 | 566,800 | +0.69(+1.35%) |
Aug 15, 2007 | 51.87 | 52.41 | 51.09 | 51.13 | 998,000 | -0.84(-1.62%) |
Aug 14, 2007 | 52.41 | 52.69 | 51.88 | 51.97 | 428,733 | -0.40(-0.76%) |
Aug 13, 2007 | 52.86 | 53.38 | 52.36 | 52.37 | 608,000 | -0.49(-0.93%) |
Aug 10, 2007 | 52.34 | 53.89 | 52.00 | 52.86 | 1,072,748 | +0.37(+0.70%) |
Aug 09, 2007 | 53.02 | 53.42 | 52.34 | 52.49 | 1,098,996 | -0.53(-1.00%) |
Aug 08, 2007 | 54.00 | 56.09 | 52.01 | 53.02 | 1,836,200 | +1.00(+1.92%) |
Aug 07, 2007 | 51.29 | 52.06 | 51.19 | 52.02 | 1,261,700 | +0.73(+1.42%) |
Aug 06, 2007 | 51.09 | 51.43 | 50.80 | 51.29 | 426,600 | +0.16(+0.31%) |
Aug 03, 2007 | 51.50 | 51.72 | 51.12 | 51.13 | 585,600 | -0.59(-1.14%) |
Aug 02, 2007 | 51.40 | 51.91 | 51.17 | 51.72 | 392,888 | +0.50(+0.98%) |
Aug 01, 2007 | 51.08 | 51.66 | 50.82 | 51.22 | 715,325 | +0.04(+0.08%) |
Jul 31, 2007 | 51.15 | 51.66 | 50.91 | 51.18 | 728,100 | +0.11(+0.22%) |
Jul 30, 2007 | 50.63 | 51.29 | 50.15 | 51.07 | 530,923 | +0.51(+1.01%) |
Jul 27, 2007 | 51.70 | 51.85 | 50.56 | 50.56 | 531,800 | -1.16(-2.24%) |
Jul 26, 2007 | 50.75 | 51.97 | 50.50 | 51.72 | 1,177,000 | +0.04(+0.08%) |
Jul 25, 2007 | 51.45 | 51.86 | 51.32 | 51.68 | 356,418 | +0.42(+0.82%) |
Jul 24, 2007 | 51.52 | 51.99 | 51.22 | 51.26 | 377,099 | -0.53(-1.02%) |
Jul 23, 2007 | 52.55 | 52.58 | 51.57 | 51.79 | 522,300 | -0.61(-1.16%) |
Jul 20, 2007 | 52.46 | 52.62 | 52.23 | 52.40 | 423,600 | -0.15(-0.29%) |
Jul 19, 2007 | 52.90 | 53.02 | 52.28 | 52.55 | 738,100 | -0.12(-0.23%) |
Jul 18, 2007 | 52.16 | 52.75 | 51.71 | 52.67 | 700,158 | +0.38(+0.73%) |
Jul 17, 2007 | 52.00 | 52.61 | 51.85 | 52.29 | 369,700 | +0.39(+0.75%) |
Jul 16, 2007 | 52.07 | 52.35 | 51.73 | 51.90 | 576,800 | -0.21(-0.40%) |
Jul 13, 2007 | 52.00 | 52.53 | 51.63 | 52.11 | 598,900 | -1.12(-2.10%) |
Jul 12, 2007 | 52.91 | 53.33 | 52.75 | 53.23 | 349,100 | +0.32(+0.60%) |
Jul 11, 2007 | 52.40 | 52.91 | 52.40 | 52.91 | 374,700 | +0.35(+0.67%) |
Jul 10, 2007 | 52.36 | 52.95 | 51.90 | 52.56 | 751,000 | -0.05(-0.10%) |
Jul 09, 2007 | 52.50 | 52.62 | 52.07 | 52.61 | 496,438 | +0.07(+0.13%) |
Jul 06, 2007 | 52.45 | 52.66 | 52.28 | 52.54 | 431,700 | +0.10(+0.19%) |
Jul 05, 2007 | 51.81 | 52.50 | 51.66 | 52.44 | 330,200 | +0.59(+1.14%) |
Jul 03, 2007 | 51.84 | 51.97 | 51.58 | 51.85 | 424,000 | -0.05(-0.10%) |
Jul 02, 2007 | 51.66 | 52.20 | 51.65 | 51.90 | 375,200 | +0.28(+0.54%) |
Jun 29, 2007 | 51.50 | 51.79 | 51.20 | 51.62 | 927,300 | +0.12(+0.23%) |
Jun 28, 2007 | 51.84 | 51.94 | 45.30 | 51.50 | 984,300 | -1.08(-2.05%) |
Jun 27, 2007 | 51.15 | 52.66 | 51.07 | 52.58 | 877,588 | +1.11(+2.16%) |
Jun 26, 2007 | 51.90 | 52.00 | 50.75 | 51.47 | 586,400 | -0.32(-0.62%) |
Jun 25, 2007 | 52.03 | 52.40 | 51.60 | 51.79 | 405,300 | -0.34(-0.65%) |
Jun 22, 2007 | 52.90 | 52.90 | 51.84 | 52.13 | 709,200 | -0.90(-1.70%) |
Jun 21, 2007 | 52.85 | 53.27 | 52.69 | 53.03 | 513,897 | -0.14(-0.26%) |
Jun 20, 2007 | 53.53 | 53.66 | 53.09 | 53.17 | 703,200 | -0.36(-0.67%) |
Jun 19, 2007 | 53.75 | 53.75 | 53.29 | 53.53 | 1,018,100 | -0.34(-0.63%) |
Jun 18, 2007 | 53.89 | 54.04 | 53.45 | 53.87 | 529,200 | +0.00(+0.00%) |
Jun 15, 2007 | 53.03 | 54.00 | 52.90 | 53.87 | 519,800 | +0.88(+1.66%) |
Jun 14, 2007 | 52.88 | 53.33 | 52.80 | 52.99 | 476,000 | +0.21(+0.40%) |
Jun 13, 2007 | 52.59 | 53.07 | 52.32 | 52.78 | 250,700 | +0.29(+0.55%) |
Jun 12, 2007 | 52.75 | 52.85 | 52.33 | 52.49 | 359,400 | -0.46(-0.87%) |
Jun 11, 2007 | 52.89 | 52.99 | 52.57 | 52.95 | 326,700 | +0.01(+0.02%) |
Jun 08, 2007 | 52.80 | 53.08 | 52.08 | 52.94 | 518,400 | +0.06(+0.11%) |
Jun 07, 2007 | 53.20 | 53.56 | 52.75 | 52.88 | 747,295 | -0.66(-1.23%) |
Jun 06, 2007 | 53.73 | 53.78 | 53.32 | 53.54 | 606,300 | -0.29(-0.54%) |
Jun 05, 2007 | 53.42 | 53.93 | 53.28 | 53.83 | 425,400 | +0.33(+0.62%) |
Jun 04, 2007 | 53.25 | 53.60 | 53.10 | 53.50 | 474,600 | +0.02(+0.04%) |
Jun 01, 2007 | 53.24 | 54.00 | 53.05 | 53.48 | 596,700 | +0.31(+0.58%) |
May 31, 2007 | 53.00 | 53.17 | 52.00 | 53.17 | 760,600 | +0.36(+0.68%) |
May 30, 2007 | 51.86 | 52.87 | 51.76 | 52.81 | 515,400 | +0.78(+1.50%) |
May 29, 2007 | 51.50 | 52.16 | 51.48 | 52.03 | 366,800 | +0.67(+1.30%) |
May 25, 2007 | 51.35 | 51.55 | 51.15 | 51.36 | 261,600 | +0.08(+0.16%) |
May 24, 2007 | 51.53 | 51.91 | 51.26 | 51.28 | 354,000 | -0.25(-0.49%) |
May 23, 2007 | 51.50 | 52.04 | 51.41 | 51.53 | 576,100 | +0.03(+0.06%) |
May 22, 2007 | 50.81 | 51.70 | 50.72 | 51.50 | 456,667 | +0.57(+1.12%) |
May 21, 2007 | 51.14 | 51.15 | 50.53 | 50.93 | 510,100 | -0.14(-0.27%) |
May 18, 2007 | 51.50 | 51.57 | 50.93 | 51.07 | 318,500 | -0.32(-0.62%) |
May 17, 2007 | 51.48 | 51.77 | 51.02 | 51.39 | 449,300 | -0.27(-0.52%) |
May 16, 2007 | 51.70 | 51.95 | 51.50 | 51.66 | 286,000 | +0.04(+0.08%) |
May 15, 2007 | 51.40 | 52.25 | 51.36 | 51.62 | 529,700 | +0.16(+0.31%) |
May 14, 2007 | 50.90 | 51.96 | 50.90 | 51.46 | 913,700 | +1.06(+2.10%) |
May 11, 2007 | 50.40 | 50.66 | 50.28 | 50.40 | 579,800 | -0.10(-0.20%) |
May 10, 2007 | 50.41 | 50.62 | 50.26 | 50.50 | 557,800 | -0.22(-0.43%) |
May 09, 2007 | 50.20 | 52.30 | 50.00 | 50.72 | 2,511,600 | +2.37(+4.90%) |
May 08, 2007 | 48.46 | 48.55 | 47.95 | 48.35 | 461,800 | -0.22(-0.45%) |
May 07, 2007 | 48.50 | 48.62 | 48.29 | 48.57 | 486,200 | +0.07(+0.14%) |
May 04, 2007 | 48.46 | 48.60 | 48.25 | 48.50 | 740,900 | +0.04(+0.08%) |
May 03, 2007 | 48.83 | 49.00 | 47.98 | 48.46 | 511,100 | -0.22(-0.45%) |
May 02, 2007 | 49.70 | 49.95 | 48.32 | 48.68 | 1,985,707 | +0.94(+1.97%) |
May 01, 2007 | 47.36 | 47.99 | 47.35 | 47.74 | 518,100 | +0.38(+0.80%) |
Apr 30, 2007 | 47.67 | 47.83 | 47.36 | 47.36 | 188,900 | -0.32(-0.67%) |
Apr 27, 2007 | 47.60 | 48.09 | 47.59 | 47.68 | 227,000 | -0.07(-0.15%) |
Apr 26, 2007 | 47.82 | 48.03 | 47.43 | 47.75 | 329,800 | +0.03(+0.06%) |
Apr 25, 2007 | 47.91 | 48.00 | 47.68 | 47.72 | 244,000 | -0.17(-0.35%) |
Apr 24, 2007 | 47.66 | 48.07 | 47.66 | 47.89 | 430,400 | +0.24(+0.50%) |
Apr 23, 2007 | 47.91 | 47.92 | 47.45 | 47.65 | 190,300 | -0.25(-0.52%) |
Apr 20, 2007 | 47.94 | 48.05 | 47.53 | 47.90 | 141,100 | +0.09(+0.19%) |
Apr 19, 2007 | 49.95 | 49.95 | 47.54 | 47.81 | 150,400 | -0.26(-0.54%) |
Apr 18, 2007 | 48.16 | 48.45 | 47.83 | 48.07 | 202,700 | -0.17(-0.35%) |
Apr 17, 2007 | 48.17 | 48.65 | 48.12 | 48.24 | 328,600 | +0.14(+0.29%) |
Apr 16, 2007 | 48.26 | 48.68 | 47.96 | 48.10 | 228,142 | -0.02(-0.04%) |
Apr 13, 2007 | 47.74 | 48.29 | 47.64 | 48.12 | 561,900 | +0.52(+1.09%) |
Apr 12, 2007 | 47.35 | 47.73 | 47.15 | 47.60 | 308,400 | +0.20(+0.42%) |
Apr 11, 2007 | 47.45 | 47.58 | 47.03 | 47.40 | 347,324 | -0.02(-0.04%) |
Apr 10, 2007 | 47.27 | 47.65 | 47.10 | 47.42 | 369,700 | +0.05(+0.11%) |
Apr 09, 2007 | 46.41 | 47.52 | 46.25 | 47.37 | 509,902 | +0.93(+2.00%) |
Apr 05, 2007 | 46.45 | 46.73 | 46.31 | 46.44 | 172,459 | +0.01(+0.02%) |
Apr 04, 2007 | 46.42 | 46.55 | 46.27 | 46.43 | 229,100 | -0.02(-0.04%) |
Apr 03, 2007 | 46.33 | 46.62 | 46.21 | 46.45 | 182,600 | +0.33(+0.72%) |
Apr 02, 2007 | 46.45 | 46.47 | 46.00 | 46.12 | 324,200 | -0.14(-0.30%) |
Mar 30, 2007 | 46.24 | 46.50 | 46.14 | 46.26 | 309,700 | +0.09(+0.19%) |
Mar 29, 2007 | 46.38 | 46.38 | 45.58 | 46.17 | 504,300 | -0.12(-0.26%) |
Mar 28, 2007 | 45.95 | 46.37 | 45.77 | 46.29 | 310,700 | +0.24(+0.52%) |
Mar 27, 2007 | 45.68 | 46.19 | 45.68 | 46.05 | 247,800 | +0.22(+0.48%) |
Mar 26, 2007 | 45.90 | 45.95 | 45.56 | 45.83 | 499,400 | -0.15(-0.33%) |
Mar 23, 2007 | 45.62 | 46.09 | 45.53 | 45.98 | 416,000 | +0.32(+0.70%) |
Mar 22, 2007 | 47.27 | 47.27 | 45.30 | 45.66 | 408,100 | +0.27(+0.59%) |
Mar 21, 2007 | 44.69 | 45.61 | 44.53 | 45.39 | 388,500 | +0.82(+1.84%) |
Mar 20, 2007 | 44.20 | 44.63 | 44.07 | 44.57 | 327,400 | +0.64(+1.46%) |
Mar 19, 2007 | 43.95 | 44.08 | 43.68 | 43.93 | 320,100 | +0.16(+0.37%) |
Mar 16, 2007 | 43.95 | 43.98 | 43.66 | 43.77 | 228,200 | -0.13(-0.30%) |
Mar 15, 2007 | 43.83 | 43.98 | 43.64 | 43.90 | 319,000 | +0.07(+0.16%) |
Mar 14, 2007 | 43.62 | 44.00 | 43.40 | 43.83 | 451,800 | +0.07(+0.16%) |
Mar 13, 2007 | 44.73 | 44.43 | 43.55 | 43.76 | 638,100 | -0.97(-2.17%) |
Mar 12, 2007 | 44.50 | 44.73 | 44.14 | 44.73 | 332,000 | +0.12(+0.27%) |
Mar 09, 2007 | 44.97 | 45.00 | 44.50 | 44.61 | 309,700 | -0.20(-0.45%) |
Mar 08, 2007 | 44.90 | 45.16 | 44.62 | 44.81 | 307,300 | +0.05(+0.11%) |
Mar 07, 2007 | 44.53 | 44.85 | 44.36 | 44.76 | 294,400 | +0.13(+0.29%) |
Mar 06, 2007 | 44.85 | 44.85 | 44.20 | 44.63 | 491,100 | +0.08(+0.18%) |
Mar 05, 2007 | 44.89 | 45.42 | 44.51 | 44.55 | 791,500 | -0.58(-1.29%) |
Mar 02, 2007 | 45.69 | 45.83 | 45.08 | 45.13 | 384,200 | -0.56(-1.23%) |
Mar 01, 2007 | 45.50 | 45.95 | 45.06 | 45.69 | 463,804 | -0.18(-0.39%) |
Feb 28, 2007 | 45.63 | 46.17 | 45.40 | 45.87 | 753,100 | +0.25(+0.55%) |
Feb 27, 2007 | 45.94 | 46.12 | 45.26 | 45.62 | 630,700 | -0.73(-1.57%) |
Feb 26, 2007 | 46.65 | 46.75 | 46.15 | 46.35 | 320,600 | -0.25(-0.54%) |
Feb 23, 2007 | 46.62 | 46.73 | 46.39 | 46.60 | 314,900 | -0.09(-0.19%) |
Feb 22, 2007 | 46.83 | 46.99 | 46.39 | 46.69 | 296,100 | -0.18(-0.38%) |
Feb 21, 2007 | 46.99 | 47.09 | 46.40 | 46.87 | 418,700 | -0.25(-0.53%) |
Feb 20, 2007 | 47.09 | 47.39 | 46.97 | 47.12 | 477,500 | -0.02(-0.04%) |
Feb 16, 2007 | 47.12 | 47.24 | 46.91 | 47.14 | 298,800 | -0.16(-0.34%) |
Feb 15, 2007 | 47.50 | 47.64 | 46.75 | 47.30 | 819,100 | +0.98(+2.12%) |
Feb 14, 2007 | 45.20 | 46.71 | 45.20 | 46.32 | 743,305 | +1.17(+2.59%) |
Feb 13, 2007 | 45.95 | 46.10 | 44.26 | 45.15 | 816,530 | -0.80(-1.74%) |
Feb 12, 2007 | 46.45 | 46.55 | 45.33 | 45.95 | 587,714 | -0.51(-1.10%) |
Feb 09, 2007 | 46.07 | 46.49 | 46.07 | 46.46 | 693,200 | +0.41(+0.89%) |
Feb 08, 2007 | 46.14 | 46.25 | 45.74 | 46.05 | 373,500 | -0.08(-0.17%) |
Feb 07, 2007 | 45.97 | 46.33 | 45.89 | 46.13 | 641,600 | +0.38(+0.83%) |
Feb 06, 2007 | 45.29 | 45.90 | 45.02 | 45.75 | 286,300 | +0.20(+0.44%) |
Feb 05, 2007 | 45.84 | 45.85 | 45.36 | 45.55 | 317,300 | -0.41(-0.89%) |
Feb 02, 2007 | 45.70 | 46.22 | 45.62 | 45.96 | 465,100 | +0.31(+0.68%) |
Feb 01, 2007 | 45.09 | 45.65 | 45.03 | 45.65 | 327,600 | +0.65(+1.44%) |
Jan 31, 2007 | 45.00 | 45.17 | 44.65 | 45.00 | 156,300 | -0.06(-0.13%) |
Jan 30, 2007 | 45.00 | 45.10 | 44.80 | 45.06 | 175,600 | +0.21(+0.47%) |
Jan 29, 2007 | 44.65 | 44.95 | 44.60 | 44.85 | 321,900 | +0.13(+0.29%) |
Jan 26, 2007 | 45.15 | 45.15 | 44.53 | 44.72 | 235,500 | -0.40(-0.89%) |
Jan 25, 2007 | 45.26 | 45.36 | 44.96 | 45.12 | 385,300 | -0.14(-0.31%) |
Jan 24, 2007 | 45.00 | 45.54 | 44.97 | 45.26 | 615,600 | +0.34(+0.76%) |
Jan 23, 2007 | 44.73 | 45.08 | 44.61 | 44.92 | 227,900 | +0.27(+0.60%) |
Jan 22, 2007 | 44.80 | 44.81 | 44.55 | 44.65 | 154,300 | -0.22(-0.49%) |
Jan 19, 2007 | 44.72 | 44.91 | 44.51 | 44.87 | 161,400 | +0.15(+0.34%) |
Jan 18, 2007 | 44.65 | 44.97 | 44.57 | 44.72 | 365,900 | +0.06(+0.13%) |
Jan 17, 2007 | 44.60 | 44.84 | 44.53 | 44.66 | 229,100 | +0.05(+0.11%) |
Jan 16, 2007 | 44.86 | 45.19 | 44.41 | 44.61 | 508,100 | -0.18(-0.40%) |
Jan 12, 2007 | 44.85 | 45.25 | 44.70 | 44.79 | 403,200 | -0.16(-0.36%) |
Jan 11, 2007 | 44.33 | 45.06 | 44.33 | 44.95 | 450,600 | +0.68(+1.54%) |
Jan 10, 2007 | 44.10 | 44.54 | 43.93 | 44.27 | 857,800 | +0.05(+0.11%) |
Jan 09, 2007 | 44.17 | 44.47 | 43.93 | 44.22 | 356,100 | +0.17(+0.39%) |
Jan 08, 2007 | 43.75 | 44.36 | 43.55 | 44.05 | 451,800 | +0.30(+0.69%) |
Jan 05, 2007 | 43.75 | 43.80 | 42.90 | 43.75 | 343,500 | -0.11(-0.25%) |
Jan 04, 2007 | 43.15 | 44.18 | 42.88 | 43.86 | 515,100 | +0.62(+1.43%) |