Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 46.93 | 48.10 | 46.93 | 47.84 | 13,701,499 | +1.70(+3.67%) |
Nov 29, 2007 | 46.48 | 46.53 | 45.17 | 46.14 | 9,329,240 | -0.42(-0.91%) |
Nov 28, 2007 | 45.46 | 47.08 | 45.43 | 46.56 | 14,565,956 | +1.45(+3.22%) |
Nov 27, 2007 | 43.74 | 45.32 | 43.28 | 45.11 | 15,545,487 | +1.69(+3.88%) |
Nov 26, 2007 | 45.21 | 45.33 | 43.42 | 43.43 | 11,898,308 | -1.70(-3.76%) |
Nov 23, 2007 | 44.28 | 45.21 | 44.28 | 45.12 | 5,486,794 | +1.05(+2.37%) |
Nov 21, 2007 | 45.76 | 45.87 | 43.98 | 44.07 | 17,237,046 | -2.16(-4.67%) |
Nov 20, 2007 | 46.52 | 47.00 | 44.46 | 46.23 | 19,472,676 | -0.30(-0.64%) |
Nov 19, 2007 | 47.19 | 47.33 | 45.92 | 46.53 | 11,627,204 | -1.05(-2.22%) |
Nov 16, 2007 | 47.46 | 48.01 | 46.98 | 47.59 | 15,168,386 | +0.35(+0.74%) |
Nov 15, 2007 | 47.84 | 48.13 | 46.82 | 47.24 | 10,203,191 | -0.69(-1.44%) |
Nov 14, 2007 | 48.20 | 48.67 | 47.66 | 47.93 | 10,452,409 | -0.06(-0.12%) |
Nov 13, 2007 | 45.94 | 48.16 | 45.70 | 47.98 | 12,941,224 | +2.49(+5.47%) |
Nov 12, 2007 | 45.65 | 46.84 | 45.42 | 45.49 | 13,278,882 | -0.32(-0.71%) |
Nov 09, 2007 | 44.81 | 47.27 | 44.66 | 45.82 | 16,941,168 | +0.32(+0.70%) |
Nov 08, 2007 | 45.42 | 46.15 | 43.86 | 45.50 | 18,208,174 | +0.59(+1.32%) |
Nov 07, 2007 | 46.48 | 46.94 | 44.80 | 44.91 | 16,993,226 | -2.60(-5.46%) |
Nov 06, 2007 | 47.22 | 47.69 | 46.33 | 47.51 | 8,311,565 | +0.32(+0.69%) |
Nov 05, 2007 | 46.05 | 47.59 | 46.05 | 47.18 | 8,642,084 | -0.20(-0.43%) |
Nov 02, 2007 | 47.55 | 47.77 | 46.03 | 47.38 | 11,856,998 | +0.02(+0.05%) |
Nov 01, 2007 | 48.93 | 49.06 | 47.21 | 47.36 | 11,831,292 | -2.08(-4.20%) |
Oct 31, 2007 | 49.76 | 49.92 | 48.17 | 49.44 | 10,590,831 | +0.53(+1.08%) |
Oct 30, 2007 | 48.95 | 49.44 | 48.84 | 48.91 | 5,035,670 | -0.17(-0.35%) |
Oct 29, 2007 | 49.27 | 49.60 | 48.67 | 49.08 | 5,849,685 | -0.13(-0.26%) |
Oct 26, 2007 | 49.00 | 49.48 | 48.22 | 49.21 | 10,427,594 | +0.74(+1.52%) |
Oct 25, 2007 | 47.88 | 48.83 | 47.02 | 48.47 | 14,620,784 | +0.67(+1.39%) |
Oct 24, 2007 | 47.56 | 47.81 | 46.05 | 47.81 | 13,098,234 | +0.23(+0.48%) |
Oct 23, 2007 | 47.49 | 47.81 | 46.52 | 47.58 | 13,824,421 | +1.45(+3.15%) |
Oct 22, 2007 | 45.42 | 46.34 | 45.10 | 46.13 | 21,529,642 | -0.19(-0.42%) |
Oct 19, 2007 | 47.57 | 47.57 | 46.28 | 46.32 | 16,797,348 | -1.26(-2.64%) |
Oct 18, 2007 | 48.15 | 48.22 | 47.35 | 47.58 | 9,772,184 | -1.15(-2.36%) |
Oct 17, 2007 | 49.35 | 49.66 | 47.92 | 48.73 | 9,868,149 | -0.12(-0.25%) |
Oct 16, 2007 | 50.00 | 50.24 | 48.66 | 48.85 | 11,548,461 | -1.27(-2.54%) |
Oct 15, 2007 | 51.27 | 51.50 | 49.41 | 50.13 | 14,110,048 | -1.16(-2.26%) |
Oct 12, 2007 | 50.81 | 51.39 | 50.09 | 51.28 | 6,858,324 | +0.63(+1.25%) |
Oct 11, 2007 | 50.55 | 51.61 | 50.21 | 50.65 | 9,003,470 | +0.45(+0.90%) |
Oct 10, 2007 | 50.69 | 50.70 | 49.77 | 50.20 | 8,154,101 | -0.51(-1.01%) |
Oct 09, 2007 | 49.44 | 51.03 | 49.07 | 50.71 | 10,829,549 | +1.48(+3.02%) |
Oct 08, 2007 | 49.57 | 49.81 | 49.13 | 49.22 | 4,348,488 | -0.33(-0.67%) |
Oct 05, 2007 | 48.87 | 50.56 | 48.83 | 49.56 | 7,690,323 | +1.09(+2.24%) |
Oct 04, 2007 | 48.60 | 49.21 | 48.36 | 48.47 | 5,009,189 | -0.08(-0.17%) |
Oct 03, 2007 | 48.75 | 48.99 | 48.43 | 48.55 | 10,559,294 | -0.62(-1.25%) |
Oct 02, 2007 | 49.27 | 49.83 | 48.92 | 49.17 | 6,596,239 | -0.01(-0.02%) |
Oct 01, 2007 | 47.98 | 49.74 | 47.84 | 49.18 | 7,817,984 | +1.02(+2.12%) |
Sep 28, 2007 | 48.42 | 48.66 | 47.89 | 48.15 | 5,162,212 | -0.16(-0.34%) |
Sep 27, 2007 | 48.24 | 48.47 | 47.77 | 48.32 | 5,762,444 | +0.45(+0.95%) |
Sep 26, 2007 | 48.03 | 48.28 | 47.55 | 47.86 | 7,855,068 | +0.15(+0.31%) |
Sep 25, 2007 | 47.19 | 47.82 | 46.96 | 47.72 | 8,223,045 | +0.36(+0.75%) |
Sep 24, 2007 | 48.14 | 48.45 | 47.25 | 47.36 | 7,933,763 | -0.72(-1.50%) |
Sep 21, 2007 | 48.96 | 49.13 | 47.75 | 48.08 | 14,631,487 | -0.68(-1.40%) |
Sep 20, 2007 | 49.49 | 49.68 | 48.49 | 48.76 | 10,729,066 | -0.67(-1.36%) |
Sep 19, 2007 | 49.74 | 50.51 | 48.98 | 49.44 | 9,989,942 | +0.12(+0.25%) |
Sep 18, 2007 | 47.53 | 49.70 | 47.04 | 49.31 | 12,721,372 | +2.11(+4.47%) |
Sep 17, 2007 | 47.77 | 47.79 | 46.66 | 47.21 | 9,324,942 | -0.60(-1.26%) |
Sep 14, 2007 | 47.37 | 48.15 | 47.04 | 47.81 | 10,867,769 | -1.35(-2.74%) |
Sep 13, 2007 | 48.65 | 49.27 | 48.27 | 49.15 | 9,977,605 | +0.91(+1.88%) |
Sep 12, 2007 | 47.79 | 48.46 | 47.79 | 48.24 | 7,025,515 | +0.09(+0.19%) |
Sep 11, 2007 | 47.76 | 48.26 | 47.39 | 48.15 | 5,370,451 | +0.54(+1.12%) |
Sep 10, 2007 | 46.86 | 48.14 | 46.49 | 47.62 | 7,608,067 | +0.78(+1.66%) |
Sep 07, 2007 | 47.44 | 47.77 | 46.58 | 46.84 | 10,599,980 | -1.34(-2.78%) |
Sep 06, 2007 | 47.99 | 48.66 | 47.54 | 48.18 | 5,433,823 | +0.06(+0.13%) |
Sep 05, 2007 | 48.67 | 48.80 | 47.87 | 48.11 | 8,451,011 | -1.18(-2.39%) |
Sep 04, 2007 | 47.64 | 49.83 | 47.19 | 49.29 | 9,751,073 | +1.74(+3.67%) |
Aug 31, 2007 | 47.61 | 47.99 | 46.82 | 47.55 | 7,575,888 | +0.73(+1.56%) |
Aug 30, 2007 | 46.87 | 47.29 | 46.38 | 46.82 | 9,644,965 | -0.34(-0.72%) |
Aug 29, 2007 | 46.94 | 47.20 | 46.24 | 47.16 | 11,254,411 | +0.64(+1.38%) |
Aug 28, 2007 | 48.25 | 48.43 | 46.52 | 46.52 | 13,348,763 | -2.12(-4.35%) |
Aug 27, 2007 | 49.38 | 49.39 | 48.58 | 48.63 | 5,431,399 | -0.75(-1.53%) |
Aug 24, 2007 | 48.58 | 49.46 | 48.44 | 49.39 | 5,899,491 | +0.70(+1.43%) |
Aug 23, 2007 | 49.38 | 49.39 | 48.36 | 48.69 | 7,275,797 | -0.08(-0.17%) |
Aug 22, 2007 | 48.45 | 48.80 | 47.30 | 48.77 | 10,463,990 | +0.80(+1.67%) |
Aug 21, 2007 | 47.59 | 48.31 | 47.40 | 47.97 | 8,523,506 | +0.37(+0.78%) |
Aug 20, 2007 | 47.94 | 48.58 | 47.03 | 47.59 | 7,796,580 | -0.17(-0.36%) |
Aug 17, 2007 | 48.41 | 48.81 | 46.73 | 47.76 | 16,329,579 | +0.58(+1.24%) |
Aug 16, 2007 | 46.02 | 47.70 | 45.09 | 47.18 | 21,459,488 | +1.16(+2.52%) |
Aug 15, 2007 | 46.39 | 47.34 | 46.00 | 46.02 | 12,737,524 | -0.45(-0.98%) |
Aug 14, 2007 | 48.26 | 48.49 | 46.40 | 46.48 | 14,026,496 | -1.74(-3.62%) |
Aug 13, 2007 | 49.49 | 49.84 | 48.10 | 48.22 | 11,751,830 | -1.08(-2.19%) |
Aug 10, 2007 | 48.67 | 49.64 | 47.40 | 49.30 | 19,940,416 | +0.11(+0.21%) |
Aug 09, 2007 | 51.07 | 50.73 | 48.62 | 49.19 | 21,336,074 | -1.87(-3.67%) |
Aug 08, 2007 | 49.23 | 51.81 | 49.12 | 51.07 | 16,465,447 | +2.05(+4.19%) |
Aug 07, 2007 | 48.85 | 49.41 | 47.81 | 49.01 | 16,188,041 | +0.16(+0.33%) |
Aug 06, 2007 | 46.95 | 48.91 | 45.02 | 48.85 | 21,639,372 | +1.81(+3.84%) |
Aug 03, 2007 | 47.15 | 49.40 | 46.84 | 47.04 | 18,416,972 | -2.36(-4.78%) |
Aug 02, 2007 | 48.40 | 49.53 | 48.35 | 49.40 | 10,300,505 | +1.04(+2.15%) |
Aug 01, 2007 | 47.41 | 48.47 | 46.95 | 48.37 | 13,261,409 | +0.88(+1.86%) |
Jul 31, 2007 | 49.45 | 50.81 | 47.35 | 47.48 | 14,980,894 | -1.30(-2.66%) |
Jul 30, 2007 | 47.67 | 48.95 | 47.45 | 48.78 | 11,170,696 | +1.29(+2.72%) |
Jul 27, 2007 | 49.18 | 49.27 | 47.48 | 47.49 | 16,521,051 | -1.39(-2.84%) |
Jul 26, 2007 | 49.60 | 50.16 | 47.76 | 48.88 | 17,334,322 | -1.19(-2.38%) |
Jul 25, 2007 | 50.03 | 50.10 | 49.22 | 50.07 | 10,157,576 | +0.45(+0.92%) |
Jul 24, 2007 | 51.10 | 51.50 | 49.40 | 49.61 | 15,008,227 | -2.83(-5.40%) |
Jul 23, 2007 | 52.90 | 53.12 | 52.16 | 52.44 | 8,948,679 | +0.12(+0.23%) |
Jul 20, 2007 | 53.22 | 53.26 | 52.16 | 52.32 | 9,017,389 | -0.84(-1.59%) |
Jul 19, 2007 | 52.87 | 53.44 | 52.87 | 53.17 | 7,453,029 | +0.41(+0.77%) |
Jul 18, 2007 | 51.99 | 52.94 | 51.93 | 52.76 | 11,703,996 | +0.25(+0.48%) |
Jul 17, 2007 | 51.26 | 52.68 | 51.18 | 52.51 | 12,817,873 | +2.32(+4.62%) |
Jul 16, 2007 | 50.72 | 50.87 | 50.17 | 50.19 | 5,947,525 | -0.77(-1.51%) |
Jul 13, 2007 | 51.34 | 51.41 | 50.41 | 50.96 | 7,413,636 | -0.41(-0.79%) |
Jul 12, 2007 | 49.10 | 51.41 | 48.89 | 51.37 | 11,758,180 | +2.47(+5.06%) |
Jul 11, 2007 | 48.79 | 49.34 | 48.45 | 48.89 | 9,774,791 | -0.02(-0.03%) |
Jul 10, 2007 | 50.68 | 50.68 | 48.86 | 48.91 | 12,200,874 | -1.74(-3.43%) |
Jul 09, 2007 | 50.04 | 50.68 | 49.79 | 50.64 | 6,022,478 | +0.75(+1.51%) |
Jul 06, 2007 | 49.49 | 50.13 | 49.38 | 49.89 | 4,193,782 | +0.11(+0.21%) |
Jul 05, 2007 | 50.43 | 50.71 | 49.74 | 49.78 | 4,263,417 | -0.84(-1.67%) |
Jul 03, 2007 | 50.12 | 50.80 | 49.95 | 50.63 | 3,647,330 | +0.51(+1.02%) |
Jul 02, 2007 | 49.62 | 50.23 | 49.44 | 50.12 | 7,418,362 | +0.49(+1.00%) |
Jun 29, 2007 | 50.00 | 50.09 | 48.97 | 49.62 | 8,048,142 | -0.03(-0.07%) |
Jun 28, 2007 | 49.69 | 50.26 | 49.27 | 49.65 | 8,603,961 | -0.25(-0.50%) |
Jun 27, 2007 | 49.56 | 49.98 | 49.14 | 49.91 | 5,638,678 | +0.16(+0.33%) |
Jun 26, 2007 | 50.54 | 50.80 | 49.71 | 49.74 | 6,885,921 | -0.38(-0.76%) |
Jun 25, 2007 | 50.43 | 50.87 | 49.76 | 50.13 | 6,690,008 | +0.01(+0.02%) |
Jun 22, 2007 | 50.82 | 50.82 | 50.02 | 50.12 | 10,389,892 | -0.71(-1.39%) |
Jun 21, 2007 | 50.33 | 50.98 | 49.23 | 50.82 | 7,859,876 | +0.49(+0.98%) |
Jun 20, 2007 | 51.38 | 51.55 | 50.32 | 50.33 | 4,974,809 | -0.89(-1.74%) |
Jun 19, 2007 | 51.16 | 51.41 | 50.93 | 51.22 | 5,983,456 | +0.01(+0.02%) |
Jun 18, 2007 | 51.89 | 52.44 | 51.12 | 51.21 | 4,694,321 | -0.51(-0.99%) |
Jun 15, 2007 | 51.72 | 51.83 | 51.33 | 51.72 | 8,788,459 | +0.51(+1.00%) |
Jun 14, 2007 | 51.24 | 51.92 | 50.94 | 51.21 | 5,634,788 | -0.01(-0.02%) |
Jun 13, 2007 | 50.69 | 51.25 | 50.44 | 51.22 | 5,257,023 | +0.84(+1.66%) |
Jun 12, 2007 | 51.15 | 51.30 | 50.34 | 50.38 | 5,732,435 | -0.76(-1.49%) |
Jun 11, 2007 | 51.13 | 51.44 | 50.63 | 51.15 | 4,362,087 | +0.02(+0.03%) |
Jun 08, 2007 | 50.77 | 51.16 | 50.30 | 51.13 | 5,290,408 | +0.24(+0.48%) |
Jun 07, 2007 | 51.59 | 51.91 | 50.78 | 50.89 | 7,921,182 | -0.81(-1.57%) |
Jun 06, 2007 | 52.52 | 52.55 | 51.51 | 51.70 | 6,636,606 | -0.85(-1.62%) |
Jun 05, 2007 | 52.72 | 52.81 | 52.37 | 52.55 | 7,037,151 | -0.19(-0.35%) |
Jun 04, 2007 | 52.80 | 52.92 | 52.50 | 52.74 | 4,621,460 | -0.04(-0.08%) |
Jun 01, 2007 | 52.71 | 52.81 | 52.45 | 52.78 | 6,261,741 | +0.07(+0.14%) |
May 31, 2007 | 52.69 | 52.80 | 52.44 | 52.70 | 5,878,683 | -0.02(-0.03%) |
May 30, 2007 | 51.91 | 52.72 | 51.74 | 52.72 | 7,033,160 | +0.54(+1.03%) |
May 29, 2007 | 51.75 | 52.22 | 51.71 | 52.19 | 4,030,544 | +0.58(+1.12%) |
May 25, 2007 | 51.87 | 52.04 | 51.54 | 51.61 | 4,446,690 | -0.32(-0.61%) |
May 24, 2007 | 51.92 | 52.55 | 51.85 | 51.93 | 8,231,123 | +0.02(+0.05%) |
May 23, 2007 | 52.09 | 52.44 | 51.66 | 51.90 | 5,667,310 | -0.23(-0.44%) |
May 22, 2007 | 52.10 | 52.32 | 51.86 | 52.13 | 3,991,228 | +0.00(+0.00%) |
May 21, 2007 | 51.90 | 52.27 | 51.80 | 52.13 | 6,147,384 | +0.25(+0.48%) |
May 18, 2007 | 51.75 | 52.14 | 51.71 | 51.88 | 5,986,107 | +0.32(+0.63%) |
May 17, 2007 | 51.84 | 51.95 | 51.42 | 51.55 | 3,749,588 | -0.34(-0.66%) |
May 16, 2007 | 51.44 | 51.91 | 51.28 | 51.89 | 6,922,037 | +0.78(+1.52%) |
May 15, 2007 | 50.81 | 51.50 | 50.63 | 51.11 | 7,098,125 | +0.49(+0.96%) |
May 14, 2007 | 51.07 | 51.21 | 50.57 | 50.63 | 5,425,397 | -0.45(-0.87%) |
May 11, 2007 | 50.90 | 51.20 | 50.53 | 51.07 | 4,234,222 | +0.18(+0.35%) |
May 10, 2007 | 51.10 | 51.28 | 50.48 | 50.90 | 6,846,431 | -0.43(-0.84%) |
May 09, 2007 | 51.33 | 51.46 | 50.95 | 51.33 | 3,961,846 | +0.01(+0.02%) |
May 08, 2007 | 51.08 | 51.34 | 50.81 | 51.32 | 3,932,996 | +0.00(+0.00%) |
May 07, 2007 | 51.41 | 51.50 | 51.07 | 51.32 | 3,498,024 | -0.10(-0.19%) |
May 04, 2007 | 51.50 | 51.64 | 51.19 | 51.41 | 4,628,616 | -0.06(-0.11%) |
May 03, 2007 | 50.92 | 51.47 | 50.69 | 51.47 | 10,350,491 | +0.58(+1.15%) |
May 02, 2007 | 49.89 | 50.92 | 49.81 | 50.89 | 10,531,456 | +1.15(+2.32%) |
May 01, 2007 | 49.07 | 49.77 | 48.99 | 49.74 | 13,519,953 | +0.53(+1.07%) |
Apr 30, 2007 | 50.34 | 50.68 | 49.18 | 49.21 | 11,589,076 | -1.19(-2.37%) |
Apr 27, 2007 | 50.14 | 50.69 | 50.06 | 50.40 | 6,764,835 | +0.00(+0.00%) |
Apr 26, 2007 | 50.41 | 50.89 | 49.80 | 50.40 | 11,652,523 | -0.15(-0.29%) |
Apr 25, 2007 | 49.56 | 50.69 | 49.09 | 50.55 | 12,837,341 | +1.14(+2.31%) |
Apr 24, 2007 | 49.60 | 49.73 | 49.11 | 49.40 | 10,807,877 | -0.19(-0.39%) |
Apr 23, 2007 | 49.88 | 50.08 | 49.23 | 49.60 | 9,320,013 | +0.12(+0.25%) |
Apr 20, 2007 | 49.10 | 49.61 | 48.42 | 49.48 | 17,598,276 | +1.66(+3.48%) |
Apr 19, 2007 | 47.45 | 47.94 | 46.95 | 47.81 | 8,781,275 | +0.41(+0.87%) |
Apr 18, 2007 | 47.29 | 47.47 | 47.08 | 47.40 | 10,336,283 | +0.16(+0.34%) |
Apr 17, 2007 | 47.45 | 47.45 | 46.94 | 47.24 | 6,307,219 | -0.26(-0.55%) |
Apr 16, 2007 | 46.62 | 47.63 | 46.61 | 47.50 | 7,979,674 | +0.97(+2.09%) |
Apr 13, 2007 | 46.23 | 46.64 | 45.92 | 46.52 | 9,032,330 | +0.69(+1.50%) |
Apr 12, 2007 | 45.49 | 45.89 | 45.06 | 45.83 | 6,528,242 | +0.37(+0.82%) |
Apr 11, 2007 | 45.68 | 46.07 | 45.41 | 45.46 | 5,576,766 | -0.29(-0.64%) |
Apr 10, 2007 | 45.58 | 46.07 | 45.50 | 45.75 | 5,504,410 | +0.04(+0.09%) |
Apr 09, 2007 | 45.44 | 45.79 | 45.15 | 45.71 | 4,429,221 | +0.32(+0.71%) |
Apr 05, 2007 | 45.49 | 45.57 | 45.20 | 45.39 | 5,725,117 | -0.28(-0.62%) |
Apr 04, 2007 | 45.42 | 45.81 | 45.41 | 45.67 | 4,438,697 | +0.32(+0.70%) |
Apr 03, 2007 | 45.26 | 45.79 | 45.19 | 45.36 | 9,325,978 | +0.05(+0.11%) |
Apr 02, 2007 | 45.75 | 45.98 | 44.89 | 45.31 | 8,517,046 | -0.44(-0.96%) |
Mar 30, 2007 | 45.95 | 46.18 | 45.20 | 45.75 | 5,103,085 | -0.05(-0.11%) |
Mar 29, 2007 | 45.95 | 45.97 | 45.29 | 45.79 | 5,656,580 | +0.49(+1.07%) |
Mar 28, 2007 | 45.66 | 45.71 | 45.10 | 45.31 | 9,361,197 | -0.46(-1.01%) |
Mar 27, 2007 | 46.19 | 46.27 | 45.73 | 45.77 | 6,681,779 | -0.62(-1.35%) |
Mar 26, 2007 | 46.56 | 46.69 | 45.98 | 46.39 | 4,572,595 | -0.19(-0.40%) |
Mar 23, 2007 | 46.70 | 46.97 | 46.45 | 46.58 | 4,322,104 | -0.01(-0.02%) |
Mar 22, 2007 | 46.56 | 46.72 | 46.10 | 46.59 | 6,566,961 | -0.04(-0.09%) |
Mar 21, 2007 | 45.64 | 46.84 | 45.15 | 46.63 | 8,876,878 | +1.00(+2.19%) |
Mar 20, 2007 | 45.45 | 45.75 | 45.36 | 45.63 | 4,755,843 | +0.18(+0.39%) |
Mar 19, 2007 | 45.63 | 45.66 | 45.10 | 45.45 | 7,761,195 | +0.40(+0.88%) |
Mar 16, 2007 | 45.75 | 45.88 | 44.57 | 45.06 | 9,822,101 | -0.45(-1.00%) |
Mar 15, 2007 | 45.19 | 45.62 | 45.02 | 45.51 | 10,971,950 | +0.32(+0.72%) |
Mar 14, 2007 | 44.00 | 45.53 | 43.73 | 45.19 | 13,149,726 | +0.78(+1.75%) |
Mar 13, 2007 | 46.00 | 45.91 | 44.37 | 44.41 | 9,838,934 | -1.59(-3.46%) |
Mar 12, 2007 | 45.83 | 46.20 | 45.13 | 46.00 | 4,564,611 | -0.15(-0.33%) |
Mar 09, 2007 | 46.29 | 46.52 | 45.87 | 46.15 | 4,708,499 | +0.06(+0.14%) |
Mar 08, 2007 | 45.70 | 46.23 | 45.52 | 46.09 | 6,687,943 | +0.78(+1.72%) |
Mar 07, 2007 | 45.52 | 45.64 | 44.88 | 45.31 | 6,736,766 | -0.41(-0.90%) |
Mar 06, 2007 | 44.89 | 45.79 | 44.78 | 45.72 | 10,247,120 | +1.19(+2.68%) |
Mar 05, 2007 | 44.96 | 45.40 | 44.53 | 44.53 | 7,992,739 | -0.44(-0.97%) |
Mar 02, 2007 | 45.50 | 45.79 | 44.88 | 44.97 | 8,976,849 | -0.90(-1.96%) |
Mar 01, 2007 | 45.58 | 46.23 | 44.73 | 45.87 | 10,800,063 | -0.26(-0.56%) |
Feb 28, 2007 | 45.09 | 46.60 | 45.22 | 46.13 | 14,289,846 | +1.04(+2.30%) |
Feb 27, 2007 | 46.23 | 46.26 | 44.20 | 45.09 | 13,655,265 | -1.26(-2.71%) |
Feb 26, 2007 | 47.06 | 47.43 | 46.31 | 46.35 | 5,230,904 | -0.71(-1.52%) |
Feb 23, 2007 | 47.04 | 47.29 | 46.86 | 47.06 | 4,407,052 | -0.11(-0.22%) |
Feb 22, 2007 | 47.38 | 47.67 | 46.99 | 47.16 | 4,753,254 | -0.31(-0.65%) |
Feb 21, 2007 | 47.25 | 47.69 | 47.25 | 47.47 | 3,305,566 | -0.15(-0.31%) |
Feb 20, 2007 | 47.65 | 47.86 | 47.10 | 47.62 | 5,527,401 | -0.25(-0.53%) |
Feb 16, 2007 | 47.85 | 47.98 | 47.48 | 47.87 | 6,075,924 | +0.14(+0.29%) |
Feb 15, 2007 | 47.46 | 47.95 | 47.46 | 47.73 | 9,381,614 | +0.13(+0.27%) |
Feb 14, 2007 | 46.72 | 47.89 | 46.52 | 47.60 | 9,541,738 | +0.88(+1.89%) |
Feb 13, 2007 | 46.42 | 46.86 | 46.09 | 46.72 | 6,138,090 | +0.49(+1.05%) |
Feb 12, 2007 | 46.79 | 46.79 | 45.59 | 46.23 | 15,261,852 | -0.43(-0.92%) |
Feb 09, 2007 | 47.57 | 47.83 | 46.48 | 46.66 | 5,800,738 | -0.78(-1.64%) |
Feb 08, 2007 | 47.59 | 47.59 | 47.09 | 47.44 | 3,592,219 | -0.15(-0.32%) |
Feb 07, 2007 | 47.23 | 47.73 | 47.09 | 47.59 | 5,532,086 | +0.50(+1.07%) |
Feb 06, 2007 | 47.37 | 47.45 | 46.71 | 47.09 | 5,538,004 | -0.11(-0.24%) |
Feb 05, 2007 | 47.18 | 47.43 | 46.97 | 47.21 | 3,969,984 | +0.03(+0.07%) |
Feb 02, 2007 | 47.29 | 47.45 | 47.04 | 47.17 | 6,205,750 | +0.07(+0.15%) |
Feb 01, 2007 | 47.29 | 47.59 | 46.97 | 47.10 | 5,074,552 | -0.12(-0.26%) |
Jan 31, 2007 | 47.06 | 47.41 | 46.84 | 47.22 | 7,796,086 | +0.17(+0.36%) |
Jan 30, 2007 | 46.78 | 47.07 | 46.76 | 47.05 | 6,383,413 | +0.30(+0.64%) |
Jan 29, 2007 | 46.84 | 47.01 | 46.64 | 46.75 | 5,812,574 | -0.17(-0.36%) |
Jan 26, 2007 | 46.89 | 47.08 | 46.60 | 46.92 | 6,752,671 | +0.06(+0.14%) |
Jan 25, 2007 | 47.68 | 47.80 | 46.79 | 46.86 | 6,292,424 | -0.94(-1.97%) |
Jan 24, 2007 | 46.80 | 47.80 | 46.76 | 47.80 | 6,762,534 | +1.13(+2.42%) |
Jan 23, 2007 | 47.04 | 47.16 | 46.35 | 46.67 | 8,102,959 | -0.42(-0.90%) |
Jan 22, 2007 | 47.29 | 47.55 | 46.35 | 47.09 | 16,313,675 | -0.02(-0.05%) |
Jan 19, 2007 | 48.04 | 48.04 | 47.08 | 47.12 | 10,100,773 | -0.74(-1.54%) |
Jan 18, 2007 | 47.45 | 48.20 | 47.45 | 47.85 | 5,679,543 | -0.18(-0.37%) |
Jan 17, 2007 | 47.98 | 48.26 | 47.85 | 48.03 | 6,038,814 | +0.07(+0.15%) |
Jan 16, 2007 | 47.73 | 48.00 | 47.59 | 47.96 | 6,601,269 | +0.10(+0.20%) |
Jan 12, 2007 | 48.14 | 48.19 | 47.66 | 47.86 | 6,168,146 | -0.36(-0.74%) |
Jan 11, 2007 | 48.06 | 48.32 | 47.90 | 48.22 | 5,184,281 | +0.15(+0.30%) |
Jan 10, 2007 | 48.05 | 48.15 | 47.62 | 48.07 | 5,383,890 | -0.03(-0.07%) |
Jan 09, 2007 | 48.58 | 48.62 | 47.85 | 48.11 | 6,125,118 | -0.31(-0.64%) |
Jan 08, 2007 | 47.88 | 48.47 | 47.33 | 48.41 | 6,164,818 | +0.45(+0.95%) |
Jan 05, 2007 | 48.38 | 48.56 | 47.77 | 47.96 | 8,344,487 | -0.64(-1.32%) |
Jan 04, 2007 | 48.85 | 49.13 | 48.49 | 48.60 | 6,992,103 | -0.36(-0.73%) |
Jan 03, 2007 | 49.62 | 50.21 | 48.71 | 48.96 | 7,574,162 | -0.25(-0.51%) |
Dec 29, 2006 | 49.52 | 49.73 | 49.14 | 49.21 | 2,761,111 | -0.38(-0.77%) |
Dec 28, 2006 | 50.00 | 50.23 | 49.51 | 49.59 | 2,921,390 | -0.35(-0.70%) |
Dec 27, 2006 | 49.92 | 50.13 | 49.63 | 49.94 | 3,055,654 | +0.33(+0.67%) |
Dec 26, 2006 | 49.38 | 49.67 | 49.33 | 49.61 | 1,916,565 | +0.25(+0.51%) |
Dec 22, 2006 | 49.22 | 49.55 | 49.12 | 49.35 | 2,592,448 | -0.01(-0.02%) |
Dec 21, 2006 | 49.75 | 49.96 | 49.33 | 49.36 | 4,497,548 | -0.38(-0.77%) |
Dec 20, 2006 | 49.88 | 50.04 | 49.57 | 49.74 | 4,446,875 | -0.18(-0.36%) |
Dec 19, 2006 | 49.84 | 50.29 | 49.64 | 49.92 | 5,300,791 | -0.18(-0.36%) |
Dec 18, 2006 | 50.04 | 50.69 | 50.04 | 50.10 | 5,921,687 | +0.11(+0.21%) |
Dec 15, 2006 | 50.22 | 50.53 | 49.96 | 50.00 | 9,412,191 | -0.21(-0.42%) |
Dec 14, 2006 | 48.64 | 50.33 | 48.62 | 50.21 | 13,785,707 | +1.57(+3.22%) |
Dec 13, 2006 | 48.41 | 48.71 | 47.76 | 48.64 | 7,243,124 | +0.69(+1.44%) |
Dec 12, 2006 | 47.98 | 48.06 | 47.52 | 47.95 | 6,741,575 | -0.15(-0.32%) |
Dec 11, 2006 | 48.48 | 48.66 | 47.89 | 48.11 | 6,203,161 | -0.42(-0.87%) |
Dec 08, 2006 | 47.90 | 48.54 | 47.89 | 48.53 | 4,336,899 | +0.54(+1.12%) |
Dec 07, 2006 | 48.50 | 48.71 | 47.89 | 47.99 | 6,183,928 | -0.41(-0.84%) |
Dec 06, 2006 | 48.54 | 48.60 | 48.06 | 48.40 | 3,826,965 | -0.15(-0.30%) |
Dec 05, 2006 | 48.19 | 48.65 | 48.08 | 48.54 | 5,382,287 | -0.03(-0.07%) |
Dec 04, 2006 | 47.69 | 48.65 | 47.61 | 48.58 | 6,794,590 | +1.09(+2.29%) |