Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 54.79 | 55.17 | 54.08 | 54.98 | 2,628,643 | +1.06(+1.96%) |
Oct 30, 2007 | 53.52 | 54.15 | 53.52 | 53.92 | 2,358,477 | +0.37(+0.70%) |
Oct 29, 2007 | 53.58 | 53.84 | 53.20 | 53.55 | 1,077,218 | -0.17(-0.32%) |
Oct 26, 2007 | 53.46 | 53.77 | 53.03 | 53.72 | 1,387,774 | +1.42(+2.72%) |
Oct 25, 2007 | 53.01 | 53.02 | 52.25 | 52.30 | 1,319,185 | -1.15(-2.14%) |
Oct 24, 2007 | 52.93 | 53.48 | 52.54 | 53.44 | 1,688,725 | -0.20(-0.38%) |
Oct 23, 2007 | 53.65 | 53.78 | 53.31 | 53.65 | 718,884 | +0.14(+0.26%) |
Oct 22, 2007 | 53.16 | 53.65 | 52.96 | 53.51 | 633,795 | +0.07(+0.14%) |
Oct 19, 2007 | 54.21 | 54.22 | 53.31 | 53.44 | 752,254 | -1.62(-2.95%) |
Oct 18, 2007 | 54.53 | 55.16 | 54.52 | 55.06 | 651,773 | +0.34(+0.62%) |
Oct 17, 2007 | 55.16 | 55.22 | 54.26 | 54.72 | 627,392 | +0.15(+0.27%) |
Oct 16, 2007 | 54.71 | 54.94 | 54.35 | 54.57 | 816,410 | -0.73(-1.32%) |
Oct 15, 2007 | 55.69 | 55.79 | 55.05 | 55.30 | 736,493 | -0.63(-1.13%) |
Oct 12, 2007 | 55.63 | 56.08 | 55.47 | 55.94 | 596,853 | +0.16(+0.29%) |
Oct 11, 2007 | 55.92 | 56.43 | 55.67 | 55.77 | 1,284,091 | -0.42(-0.75%) |
Oct 10, 2007 | 56.42 | 56.51 | 55.93 | 56.20 | 1,364,993 | -0.03(-0.06%) |
Oct 09, 2007 | 55.37 | 56.23 | 55.33 | 56.23 | 947,799 | +0.24(+0.42%) |
Oct 08, 2007 | 55.99 | 56.10 | 55.78 | 55.99 | 453,396 | -0.54(-0.95%) |
Oct 05, 2007 | 56.10 | 56.75 | 55.98 | 56.53 | 452,165 | +0.15(+0.26%) |
Oct 04, 2007 | 56.41 | 56.56 | 56.12 | 56.38 | 459,923 | +0.38(+0.68%) |
Oct 03, 2007 | 56.53 | 56.58 | 55.89 | 56.00 | 723,932 | -0.02(-0.03%) |
Oct 02, 2007 | 55.90 | 56.05 | 55.67 | 56.02 | 889,923 | +0.80(+1.46%) |
Oct 01, 2007 | 54.21 | 55.37 | 54.14 | 55.21 | 1,331,992 | +1.35(+2.50%) |
Sep 28, 2007 | 53.65 | 54.16 | 53.19 | 53.87 | 594,267 | +0.29(+0.55%) |
Sep 27, 2007 | 53.35 | 53.62 | 53.18 | 53.57 | 849,780 | +0.36(+0.67%) |
Sep 26, 2007 | 53.01 | 53.38 | 52.83 | 53.22 | 1,746,600 | -0.36(-0.67%) |
Sep 25, 2007 | 52.95 | 53.57 | 52.83 | 53.57 | 1,893,012 | +0.02(+0.03%) |
Sep 24, 2007 | 53.57 | 53.82 | 53.35 | 53.56 | 1,680,105 | -0.36(-0.66%) |
Sep 21, 2007 | 54.09 | 54.21 | 53.68 | 53.91 | 795,722 | -0.59(-1.09%) |
Sep 20, 2007 | 54.70 | 55.10 | 54.18 | 54.51 | 861,478 | +0.28(+0.51%) |
Sep 19, 2007 | 55.12 | 55.29 | 54.11 | 54.23 | 859,016 | +0.33(+0.62%) |
Sep 18, 2007 | 52.61 | 54.09 | 52.01 | 53.90 | 1,293,696 | +2.09(+4.03%) |
Sep 17, 2007 | 51.89 | 52.01 | 51.48 | 51.81 | 599,932 | -0.50(-0.95%) |
Sep 14, 2007 | 51.73 | 52.40 | 51.67 | 52.31 | 1,396,886 | -0.80(-1.51%) |
Sep 13, 2007 | 52.99 | 53.41 | 52.77 | 53.11 | 654,605 | +0.37(+0.69%) |
Sep 12, 2007 | 52.27 | 53.01 | 52.24 | 52.75 | 725,903 | +0.03(+0.06%) |
Sep 11, 2007 | 52.31 | 52.86 | 52.23 | 52.71 | 678,125 | +0.43(+0.82%) |
Sep 10, 2007 | 52.33 | 52.75 | 51.67 | 52.28 | 606,335 | -0.31(-0.59%) |
Sep 07, 2007 | 52.21 | 52.95 | 51.92 | 52.59 | 911,842 | -1.01(-1.88%) |
Sep 06, 2007 | 53.11 | 53.83 | 52.73 | 53.60 | 706,693 | -0.18(-0.33%) |
Sep 05, 2007 | 53.55 | 54.03 | 53.27 | 53.78 | 874,285 | -0.92(-1.68%) |
Sep 04, 2007 | 53.91 | 54.88 | 53.91 | 54.69 | 1,309,704 | +1.39(+2.61%) |
Aug 31, 2007 | 53.72 | 53.94 | 53.02 | 53.31 | 591,558 | +0.80(+1.53%) |
Aug 30, 2007 | 52.14 | 53.13 | 52.13 | 52.50 | 759,027 | -1.04(-1.94%) |
Aug 29, 2007 | 52.91 | 53.64 | 52.54 | 53.54 | 909,010 | +1.18(+2.25%) |
Aug 28, 2007 | 53.37 | 53.40 | 52.27 | 52.36 | 851,504 | -1.72(-3.18%) |
Aug 27, 2007 | 53.93 | 54.35 | 53.83 | 54.09 | 514,876 | -0.50(-0.91%) |
Aug 24, 2007 | 53.68 | 54.58 | 53.58 | 54.58 | 488,245 | +0.82(+1.53%) |
Aug 23, 2007 | 53.91 | 53.91 | 53.33 | 53.76 | 647,833 | -0.32(-0.59%) |
Aug 22, 2007 | 53.81 | 54.20 | 53.46 | 54.08 | 618,772 | +0.53(+0.99%) |
Aug 21, 2007 | 52.93 | 54.28 | 52.93 | 53.55 | 1,085,222 | +0.11(+0.21%) |
Aug 20, 2007 | 53.53 | 53.65 | 52.79 | 53.44 | 955,303 | -0.97(-1.78%) |
Aug 17, 2007 | 54.41 | 54.73 | 53.10 | 54.40 | 1,884,796 | +1.37(+2.59%) |
Aug 16, 2007 | 51.58 | 53.11 | 50.25 | 53.03 | 3,345,556 | +1.54(+3.00%) |
Aug 15, 2007 | 52.13 | 52.79 | 51.39 | 51.49 | 1,882,479 | -1.85(-3.47%) |
Aug 14, 2007 | 54.86 | 54.87 | 53.18 | 53.34 | 1,889,680 | -1.74(-3.16%) |
Aug 13, 2007 | 56.73 | 56.73 | 54.91 | 55.08 | 2,038,685 | +0.06(+0.10%) |
Aug 10, 2007 | 54.96 | 55.50 | 54.42 | 55.02 | 3,176,241 | -0.77(-1.38%) |
Aug 09, 2007 | 56.24 | 56.90 | 55.63 | 55.79 | 2,175,492 | -2.19(-3.78%) |
Aug 08, 2007 | 57.84 | 58.44 | 57.41 | 57.98 | 1,684,299 | +0.93(+1.64%) |
Aug 07, 2007 | 56.49 | 57.32 | 56.08 | 57.05 | 2,618,943 | +1.47(+2.64%) |
Aug 06, 2007 | 54.05 | 55.75 | 53.84 | 55.58 | 2,095,324 | +2.20(+4.12%) |
Aug 03, 2007 | 53.52 | 54.19 | 53.13 | 53.38 | 2,450,954 | -0.81(-1.50%) |
Aug 02, 2007 | 54.87 | 55.21 | 53.95 | 54.19 | 3,461,569 | +2.59(+5.02%) |
Aug 01, 2007 | 52.41 | 52.49 | 50.27 | 51.60 | 3,324,099 | -0.81(-1.55%) |
Jul 31, 2007 | 53.94 | 54.15 | 52.28 | 52.41 | 2,050,630 | -0.76(-1.42%) |
Jul 30, 2007 | 52.85 | 53.40 | 52.51 | 53.17 | 1,106,401 | +1.11(+2.14%) |
Jul 27, 2007 | 52.64 | 53.17 | 51.98 | 52.06 | 1,781,079 | -0.09(-0.17%) |
Jul 26, 2007 | 52.87 | 53.32 | 51.74 | 52.14 | 2,740,453 | -2.40(-4.41%) |
Jul 25, 2007 | 55.43 | 55.47 | 53.84 | 54.55 | 2,711,885 | -0.89(-1.61%) |
Jul 24, 2007 | 57.04 | 57.07 | 55.26 | 55.44 | 1,715,692 | -1.49(-2.61%) |
Jul 23, 2007 | 56.62 | 57.34 | 56.32 | 56.93 | 864,680 | +0.11(+0.19%) |
Jul 20, 2007 | 57.37 | 57.51 | 56.64 | 56.82 | 1,075,494 | -1.62(-2.77%) |
Jul 19, 2007 | 59.09 | 59.30 | 58.31 | 58.44 | 801,756 | -0.93(-1.57%) |
Jul 18, 2007 | 59.57 | 59.89 | 58.65 | 59.37 | 1,001,980 | -0.53(-0.88%) |
Jul 17, 2007 | 60.48 | 60.69 | 59.59 | 59.90 | 1,161,444 | -0.10(-0.16%) |
Jul 16, 2007 | 60.43 | 60.62 | 59.92 | 60.00 | 544,150 | -0.10(-0.16%) |
Jul 13, 2007 | 60.33 | 60.58 | 59.92 | 60.09 | 491,570 | -0.11(-0.18%) |
Jul 12, 2007 | 59.45 | 60.28 | 59.42 | 60.20 | 538,116 | +1.19(+2.01%) |
Jul 11, 2007 | 58.67 | 59.37 | 58.58 | 59.01 | 1,510,050 | +0.58(+1.00%) |
Jul 10, 2007 | 59.10 | 59.37 | 58.41 | 58.43 | 625,668 | -0.98(-1.65%) |
Jul 09, 2007 | 59.77 | 59.87 | 59.27 | 59.41 | 1,017,372 | +0.21(+0.36%) |
Jul 06, 2007 | 58.75 | 59.32 | 58.72 | 59.20 | 240,982 | +0.45(+0.77%) |
Jul 05, 2007 | 58.72 | 58.91 | 58.42 | 58.75 | 348,605 | -0.36(-0.60%) |
Jul 03, 2007 | 58.97 | 59.10 | 58.80 | 59.10 | 285,928 | +0.49(+0.83%) |
Jul 02, 2007 | 58.44 | 58.89 | 58.40 | 58.62 | 526,787 | +0.99(+1.72%) |
Jun 29, 2007 | 57.61 | 58.06 | 57.19 | 57.63 | 544,273 | +0.31(+0.54%) |
Jun 28, 2007 | 57.20 | 57.76 | 57.11 | 57.32 | 644,262 | -0.24(-0.42%) |
Jun 27, 2007 | 56.55 | 57.63 | 56.39 | 57.56 | 1,230,402 | -0.07(-0.13%) |
Jun 26, 2007 | 58.07 | 58.18 | 57.51 | 57.63 | 1,144,944 | -0.67(-1.16%) |
Jun 25, 2007 | 58.37 | 59.13 | 58.13 | 58.31 | 1,256,384 | +0.20(+0.35%) |
Jun 22, 2007 | 59.14 | 59.22 | 57.90 | 58.11 | 1,099,136 | -1.61(-2.69%) |
Jun 21, 2007 | 59.55 | 59.72 | 59.17 | 59.71 | 455,120 | -0.41(-0.69%) |
Jun 20, 2007 | 61.29 | 61.34 | 59.92 | 60.13 | 394,782 | -0.15(-0.24%) |
Jun 19, 2007 | 60.13 | 60.41 | 59.99 | 60.27 | 409,067 | +0.40(+0.66%) |
Jun 18, 2007 | 60.50 | 60.53 | 59.83 | 59.88 | 364,860 | -0.03(-0.05%) |
Jun 15, 2007 | 60.25 | 60.30 | 59.89 | 59.91 | 1,554,750 | +0.34(+0.57%) |
Jun 14, 2007 | 59.12 | 59.69 | 58.97 | 59.57 | 1,070,199 | +0.81(+1.38%) |
Jun 13, 2007 | 58.45 | 58.86 | 58.06 | 58.75 | 452,411 | +1.00(+1.73%) |
Jun 12, 2007 | 58.68 | 58.82 | 57.72 | 57.76 | 411,776 | -1.20(-2.04%) |
Jun 11, 2007 | 58.73 | 59.19 | 58.39 | 58.96 | 499,820 | +0.31(+0.53%) |
Jun 08, 2007 | 58.11 | 58.68 | 56.85 | 58.65 | 559,665 | -0.06(-0.11%) |
Jun 07, 2007 | 59.73 | 60.00 | 58.71 | 58.71 | 637,366 | -1.92(-3.16%) |
Jun 06, 2007 | 61.06 | 61.01 | 60.37 | 60.63 | 576,782 | -0.80(-1.31%) |
Jun 05, 2007 | 61.89 | 61.98 | 61.19 | 61.43 | 619,757 | -0.80(-1.29%) |
Jun 04, 2007 | 61.96 | 62.36 | 61.93 | 62.24 | 287,652 | +0.03(+0.05%) |
Jun 01, 2007 | 61.87 | 62.43 | 61.83 | 62.21 | 601,656 | +0.54(+0.88%) |
May 31, 2007 | 61.61 | 62.05 | 61.66 | 61.66 | 518,414 | +0.70(+1.15%) |
May 30, 2007 | 60.05 | 61.08 | 59.86 | 60.96 | 548,336 | +0.38(+0.63%) |
May 29, 2007 | 61.04 | 61.12 | 60.44 | 60.58 | 345,650 | -0.05(-0.08%) |
May 25, 2007 | 60.66 | 60.83 | 60.44 | 60.63 | 451,919 | +0.06(+0.11%) |
May 24, 2007 | 61.35 | 61.50 | 60.41 | 60.57 | 971,688 | -0.89(-1.45%) |
May 23, 2007 | 61.70 | 62.08 | 61.43 | 61.46 | 626,160 | +0.41(+0.68%) |
May 22, 2007 | 61.17 | 61.40 | 60.86 | 61.04 | 367,815 | +0.06(+0.09%) |
May 21, 2007 | 61.51 | 61.61 | 60.95 | 60.99 | 770,725 | -0.56(-0.91%) |
May 18, 2007 | 60.99 | 61.64 | 61.12 | 61.55 | 503,021 | +0.23(+0.37%) |
May 17, 2007 | 61.95 | 63.12 | 61.25 | 61.32 | 497,357 | -0.49(-0.79%) |
May 16, 2007 | 61.85 | 61.94 | 61.12 | 61.81 | 507,208 | +0.05(+0.08%) |
May 15, 2007 | 62.00 | 62.53 | 61.72 | 61.76 | 658,423 | -0.22(-0.35%) |
May 14, 2007 | 62.23 | 62.38 | 61.67 | 61.98 | 907,163 | -0.42(-0.68%) |
May 11, 2007 | 61.15 | 62.45 | 61.15 | 62.40 | 538,855 | +1.63(+2.69%) |
May 10, 2007 | 61.91 | 61.91 | 60.76 | 60.77 | 473,345 | -1.45(-2.34%) |
May 09, 2007 | 61.99 | 62.32 | 61.83 | 62.22 | 1,005,181 | +0.62(+1.00%) |
May 08, 2007 | 61.24 | 61.72 | 60.89 | 61.61 | 818,010 | -0.23(-0.37%) |
May 07, 2007 | 61.81 | 62.56 | 61.72 | 61.83 | 538,871 | -1.63(-2.57%) |
May 04, 2007 | 63.11 | 63.64 | 63.04 | 63.47 | 613,600 | +0.46(+0.73%) |
May 03, 2007 | 63.08 | 63.08 | 62.60 | 63.00 | 1,339,277 | -0.98(-1.54%) |
May 02, 2007 | 62.69 | 64.07 | 62.69 | 63.98 | 1,169,202 | +0.28(+0.43%) |
May 01, 2007 | 64.10 | 64.16 | 63.28 | 63.71 | 589,834 | -0.04(-0.06%) |
Apr 30, 2007 | 63.82 | 64.39 | 63.72 | 63.75 | 451,180 | -0.07(-0.11%) |
Apr 27, 2007 | 63.63 | 64.03 | 63.34 | 63.82 | 486,028 | -0.02(-0.03%) |
Apr 26, 2007 | 64.18 | 64.18 | 63.71 | 63.84 | 265,487 | -0.34(-0.54%) |
Apr 25, 2007 | 63.31 | 64.25 | 63.22 | 64.18 | 709,771 | +1.68(+2.69%) |
Apr 24, 2007 | 62.52 | 62.64 | 62.18 | 62.50 | 651,281 | +0.50(+0.81%) |
Apr 23, 2007 | 61.72 | 62.55 | 61.70 | 62.00 | 548,952 | +0.09(+0.14%) |
Apr 20, 2007 | 62.40 | 62.53 | 61.78 | 61.91 | 612,984 | +1.50(+2.49%) |
Apr 19, 2007 | 60.30 | 60.70 | 60.14 | 60.40 | 1,276,333 | -0.51(-0.84%) |
Apr 18, 2007 | 60.59 | 61.19 | 60.53 | 60.91 | 931,298 | +0.33(+0.55%) |
Apr 17, 2007 | 61.04 | 61.04 | 60.15 | 60.58 | 560,035 | -0.58(-0.94%) |
Apr 16, 2007 | 61.51 | 61.60 | 61.07 | 61.16 | 446,870 | +1.45(+2.43%) |
Apr 13, 2007 | 59.96 | 60.11 | 59.30 | 59.70 | 434,556 | +0.34(+0.57%) |
Apr 12, 2007 | 58.73 | 59.40 | 58.57 | 59.36 | 442,930 | +0.57(+0.97%) |
Apr 11, 2007 | 59.24 | 59.27 | 58.69 | 58.80 | 276,692 | -0.47(-0.79%) |
Apr 10, 2007 | 58.98 | 59.40 | 58.94 | 59.27 | 542,180 | +0.93(+1.59%) |
Apr 09, 2007 | 58.84 | 58.84 | 58.30 | 58.34 | 383,084 | -0.37(-0.64%) |
Apr 05, 2007 | 58.45 | 58.75 | 58.27 | 58.71 | 624,313 | +0.11(+0.18%) |
Apr 04, 2007 | 58.34 | 58.83 | 58.28 | 58.61 | 680,711 | -0.36(-0.61%) |
Apr 03, 2007 | 58.62 | 59.04 | 58.49 | 58.97 | 811,484 | +0.32(+0.54%) |
Apr 02, 2007 | 58.37 | 58.74 | 57.98 | 58.65 | 537,747 | +0.32(+0.54%) |
Mar 30, 2007 | 58.45 | 58.66 | 58.21 | 58.33 | 688,592 | -0.40(-0.68%) |
Mar 29, 2007 | 58.59 | 58.77 | 58.20 | 58.73 | 708,786 | +0.41(+0.71%) |
Mar 28, 2007 | 58.67 | 58.82 | 58.31 | 58.32 | 619,018 | -1.14(-1.91%) |
Mar 27, 2007 | 59.14 | 59.79 | 59.07 | 59.45 | 460,415 | -0.67(-1.11%) |
Mar 26, 2007 | 60.06 | 60.14 | 59.25 | 60.12 | 615,324 | -0.56(-0.92%) |
Mar 23, 2007 | 60.41 | 60.77 | 60.28 | 60.68 | 591,928 | +0.63(+1.04%) |
Mar 22, 2007 | 60.19 | 60.48 | 59.96 | 60.05 | 535,284 | +0.09(+0.15%) |
Mar 21, 2007 | 58.64 | 60.06 | 58.28 | 59.96 | 638,474 | +1.70(+2.91%) |
Mar 20, 2007 | 57.50 | 58.38 | 57.40 | 58.27 | 364,244 | +0.57(+0.99%) |
Mar 19, 2007 | 57.31 | 57.86 | 57.22 | 57.70 | 951,862 | +1.28(+2.27%) |
Mar 16, 2007 | 56.51 | 56.83 | 55.26 | 56.42 | 1,144,698 | +0.02(+0.04%) |
Mar 15, 2007 | 56.03 | 56.49 | 55.96 | 56.39 | 1,126,842 | +0.44(+0.78%) |
Mar 14, 2007 | 55.60 | 56.12 | 54.86 | 55.95 | 1,483,822 | -0.24(-0.43%) |
Mar 13, 2007 | 58.13 | 57.79 | 56.16 | 56.20 | 1,091,994 | -1.93(-3.32%) |
Mar 12, 2007 | 57.91 | 58.30 | 57.76 | 58.13 | 922,555 | +0.14(+0.24%) |
Mar 09, 2007 | 57.69 | 58.13 | 57.53 | 57.99 | 541,933 | +0.04(+0.07%) |
Mar 08, 2007 | 57.67 | 58.15 | 57.45 | 57.95 | 819,611 | +0.84(+1.46%) |
Mar 07, 2007 | 56.72 | 57.58 | 56.65 | 57.11 | 850,519 | +0.66(+1.17%) |
Mar 06, 2007 | 55.71 | 56.60 | 55.63 | 56.46 | 789,196 | +1.37(+2.49%) |
Mar 05, 2007 | 55.41 | 55.98 | 54.99 | 55.08 | 1,099,383 | -0.55(-0.99%) |
Mar 02, 2007 | 56.29 | 56.43 | 55.61 | 55.64 | 1,053,329 | -0.97(-1.72%) |
Mar 01, 2007 | 56.09 | 56.83 | 55.84 | 56.61 | 1,427,629 | +0.37(+0.65%) |
Feb 28, 2007 | 56.36 | 56.54 | 55.82 | 56.25 | 981,292 | -0.46(-0.82%) |
Feb 27, 2007 | 58.06 | 58.21 | 56.04 | 56.71 | 1,437,398 | -2.95(-4.94%) |
Feb 26, 2007 | 60.40 | 60.46 | 59.18 | 59.66 | 2,821,483 | -0.93(-1.54%) |
Feb 23, 2007 | 60.40 | 60.74 | 60.26 | 60.59 | 592,420 | +0.01(+0.01%) |
Feb 22, 2007 | 60.14 | 60.66 | 60.10 | 60.58 | 389,364 | +0.08(+0.13%) |
Feb 21, 2007 | 60.64 | 60.78 | 60.23 | 60.50 | 839,067 | -1.10(-1.79%) |
Feb 20, 2007 | 61.43 | 61.73 | 61.04 | 61.61 | 602,518 | -0.04(-0.07%) |
Feb 16, 2007 | 61.06 | 61.74 | 60.91 | 61.65 | 1,307,980 | +1.17(+1.93%) |
Feb 15, 2007 | 60.56 | 60.61 | 60.12 | 60.48 | 1,026,607 | +1.98(+3.39%) |
Feb 14, 2007 | 57.41 | 58.63 | 57.41 | 58.49 | 937,666 | +0.77(+1.34%) |
Feb 13, 2007 | 57.52 | 57.73 | 57.37 | 57.72 | 362,585 | +0.82(+1.44%) |
Feb 12, 2007 | 56.75 | 57.03 | 56.55 | 56.90 | 455,623 | -0.20(-0.36%) |
Feb 09, 2007 | 57.37 | 57.62 | 56.88 | 57.11 | 590,327 | -0.61(-1.06%) |
Feb 08, 2007 | 57.19 | 57.86 | 57.15 | 57.72 | 426,306 | -0.54(-0.92%) |
Feb 07, 2007 | 57.99 | 58.45 | 57.93 | 58.25 | 451,673 | +0.44(+0.76%) |
Feb 06, 2007 | 57.41 | 58.00 | 57.39 | 57.81 | 565,083 | +0.48(+0.84%) |
Feb 05, 2007 | 56.96 | 57.41 | 56.86 | 57.33 | 376,188 | -0.52(-0.90%) |
Feb 02, 2007 | 57.67 | 57.95 | 57.41 | 57.85 | 305,876 | -0.08(-0.14%) |
Feb 01, 2007 | 57.84 | 58.02 | 57.67 | 57.93 | 639,213 | +0.21(+0.37%) |
Jan 31, 2007 | 56.86 | 57.86 | 56.64 | 57.72 | 500,805 | +0.32(+0.57%) |
Jan 30, 2007 | 57.07 | 57.41 | 57.03 | 57.40 | 417,809 | +0.79(+1.39%) |
Jan 29, 2007 | 56.85 | 57.03 | 56.51 | 56.61 | 463,740 | -0.13(-0.23%) |
Jan 26, 2007 | 56.71 | 56.81 | 56.30 | 56.74 | 489,107 | -0.45(-0.78%) |
Jan 25, 2007 | 57.90 | 57.94 | 57.08 | 57.19 | 610,029 | -0.43(-0.75%) |
Jan 24, 2007 | 57.24 | 57.63 | 57.15 | 57.62 | 640,814 | +0.42(+0.74%) |
Jan 23, 2007 | 56.98 | 57.43 | 56.85 | 57.20 | 1,076,971 | +1.19(+2.12%) |
Jan 22, 2007 | 56.66 | 56.67 | 55.87 | 56.01 | 752,254 | -0.05(-0.09%) |
Jan 19, 2007 | 55.82 | 56.22 | 55.65 | 56.06 | 509,917 | +0.29(+0.52%) |
Jan 18, 2007 | 55.95 | 56.10 | 55.61 | 55.77 | 666,057 | -0.15(-0.28%) |
Jan 17, 2007 | 55.66 | 56.23 | 55.58 | 55.92 | 434,433 | +0.05(+0.09%) |
Jan 16, 2007 | 56.30 | 56.33 | 55.75 | 55.87 | 428,276 | +0.39(+0.70%) |
Jan 12, 2007 | 55.43 | 55.56 | 55.20 | 55.48 | 546,613 | +0.38(+0.69%) |
Jan 11, 2007 | 54.56 | 55.21 | 54.55 | 55.10 | 780,330 | +0.29(+0.53%) |
Jan 10, 2007 | 54.28 | 54.85 | 54.16 | 54.81 | 1,094,950 | -0.24(-0.43%) |
Jan 09, 2007 | 55.30 | 55.36 | 54.82 | 55.04 | 545,135 | -0.42(-0.76%) |
Jan 08, 2007 | 55.60 | 55.66 | 55.22 | 55.47 | 707,924 | -0.38(-0.68%) |
Jan 05, 2007 | 55.99 | 56.03 | 55.61 | 55.85 | 506,223 | -1.03(-1.81%) |
Jan 04, 2007 | 56.61 | 57.00 | 56.33 | 56.88 | 502,406 | -0.06(-0.10%) |
Jan 03, 2007 | 57.33 | 57.50 | 56.75 | 56.94 | 669,628 | +0.21(+0.37%) |
Dec 29, 2006 | 56.44 | 56.89 | 56.36 | 56.72 | 198,869 | -0.12(-0.21%) |
Dec 28, 2006 | 56.98 | 57.08 | 56.64 | 56.85 | 839,190 | +0.19(+0.33%) |
Dec 27, 2006 | 56.28 | 56.70 | 56.25 | 56.66 | 485,043 | +0.11(+0.19%) |
Dec 26, 2006 | 56.52 | 56.81 | 56.21 | 56.55 | 285,558 | +0.56(+1.00%) |
Dec 22, 2006 | 56.10 | 56.16 | 55.53 | 55.99 | 368,308 | +0.06(+0.10%) |
Dec 21, 2006 | 55.92 | 56.07 | 55.73 | 55.94 | 181,506 | +0.29(+0.53%) |
Dec 20, 2006 | 56.08 | 56.25 | 55.64 | 55.64 | 460,908 | -0.28(-0.49%) |
Dec 19, 2006 | 55.63 | 56.07 | 55.60 | 55.92 | 413,746 | +0.17(+0.31%) |
Dec 18, 2006 | 55.95 | 56.07 | 55.71 | 55.75 | 364,613 | -0.14(-0.25%) |
Dec 15, 2006 | 55.98 | 56.01 | 55.67 | 55.89 | 956,295 | -0.02(-0.04%) |
Dec 14, 2006 | 55.59 | 56.05 | 55.56 | 55.91 | 779,714 | +0.11(+0.20%) |
Dec 13, 2006 | 55.92 | 55.93 | 55.58 | 55.80 | 443,176 | -0.24(-0.42%) |
Dec 12, 2006 | 55.97 | 56.10 | 55.71 | 56.03 | 359,934 | -0.21(-0.38%) |
Dec 11, 2006 | 55.50 | 56.32 | 55.47 | 56.25 | 441,206 | +1.36(+2.47%) |
Dec 08, 2006 | 55.42 | 55.56 | 54.85 | 54.89 | 594,760 | -0.50(-0.91%) |
Dec 07, 2006 | 55.60 | 55.73 | 55.34 | 55.39 | 736,493 | +0.82(+1.50%) |
Dec 06, 2006 | 54.49 | 54.95 | 54.38 | 54.57 | 935,239 | +0.19(+0.34%) |
Dec 05, 2006 | 54.33 | 54.60 | 54.26 | 54.39 | 398,353 | +0.02(+0.03%) |
Dec 04, 2006 | 54.14 | 54.42 | 54.00 | 54.37 | 250,341 | +0.31(+0.57%) |
Dec 01, 2006 | 53.81 | 54.39 | 53.57 | 54.06 | 401,801 | +0.32(+0.60%) |
Nov 30, 2006 | 53.69 | 53.98 | 53.56 | 53.74 | 368,800 | +0.15(+0.29%) |
Nov 29, 2006 | 53.84 | 53.91 | 53.32 | 53.58 | 391,211 | +0.78(+1.48%) |
Nov 28, 2006 | 52.44 | 52.88 | 52.32 | 52.80 | 266,841 | +0.41(+0.79%) |
Nov 27, 2006 | 53.29 | 53.38 | 52.38 | 52.39 | 509,671 | -1.11(-2.08%) |
Nov 24, 2006 | 53.44 | 53.91 | 53.34 | 53.50 | 199,115 | -0.33(-0.62%) |
Nov 22, 2006 | 53.87 | 54.01 | 53.69 | 53.83 | 436,034 | +0.38(+0.71%) |
Nov 21, 2006 | 53.36 | 53.53 | 53.29 | 53.45 | 331,120 | +0.75(+1.42%) |
Nov 20, 2006 | 52.75 | 52.95 | 52.62 | 52.70 | 262,778 | -0.11(-0.20%) |
Nov 17, 2006 | 52.53 | 52.92 | 52.39 | 52.81 | 431,108 | -0.30(-0.57%) |
Nov 16, 2006 | 52.95 | 53.18 | 52.88 | 53.11 | 532,821 | +0.02(+0.03%) |
Nov 15, 2006 | 52.80 | 53.28 | 52.80 | 53.09 | 326,071 | -0.03(-0.06%) |
Nov 14, 2006 | 53.08 | 53.16 | 52.43 | 53.13 | 415,962 | +0.66(+1.25%) |
Nov 13, 2006 | 52.50 | 52.69 | 52.36 | 52.47 | 490,831 | +0.06(+0.11%) |
Nov 10, 2006 | 52.40 | 52.62 | 52.25 | 52.41 | 351,561 | +0.15(+0.30%) |
Nov 09, 2006 | 52.32 | 52.57 | 52.18 | 52.26 | 681,203 | -0.22(-0.42%) |
Nov 08, 2006 | 51.89 | 52.64 | 51.89 | 52.48 | 743,265 | +0.27(+0.51%) |
Nov 07, 2006 | 52.15 | 52.53 | 52.06 | 52.21 | 811,607 | +1.10(+2.14%) |
Nov 06, 2006 | 50.90 | 51.27 | 50.85 | 51.11 | 596,730 | +1.00(+1.99%) |
Nov 03, 2006 | 50.53 | 50.56 | 50.09 | 50.11 | 1,812,725 | -0.13(-0.26%) |
Nov 02, 2006 | 50.02 | 50.34 | 49.98 | 50.24 | 1,172,773 | +1.80(+3.72%) |