Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.84 | 42.88 | 41.59 | 42.09 | 4,407,375 | +0.03(+0.06%) |
Sep 27, 2007 | 39.80 | 42.89 | 39.64 | 42.07 | 8,660,521 | +2.49(+6.29%) |
Sep 26, 2007 | 38.34 | 39.79 | 37.71 | 39.58 | 5,414,412 | +1.10(+2.87%) |
Sep 25, 2007 | 38.98 | 39.27 | 38.17 | 38.47 | 4,405,339 | -0.86(-2.19%) |
Sep 24, 2007 | 40.53 | 40.57 | 38.86 | 39.33 | 4,944,182 | -1.04(-2.57%) |
Sep 21, 2007 | 39.90 | 40.73 | 39.80 | 40.37 | 3,490,144 | +0.55(+1.38%) |
Sep 20, 2007 | 40.67 | 41.22 | 39.61 | 39.82 | 4,045,739 | -0.85(-2.09%) |
Sep 19, 2007 | 40.04 | 41.75 | 39.93 | 40.67 | 5,633,951 | +1.25(+3.18%) |
Sep 18, 2007 | 35.91 | 39.98 | 35.91 | 39.42 | 10,866,903 | +3.62(+10.10%) |
Sep 17, 2007 | 37.11 | 37.41 | 35.43 | 35.80 | 3,677,542 | -1.26(-3.40%) |
Sep 14, 2007 | 36.89 | 38.31 | 36.26 | 37.06 | 3,416,862 | -0.35(-0.94%) |
Sep 13, 2007 | 36.96 | 37.81 | 36.33 | 37.41 | 4,945,650 | +0.45(+1.22%) |
Sep 12, 2007 | 37.01 | 37.44 | 36.82 | 36.96 | 3,086,372 | -0.22(-0.58%) |
Sep 11, 2007 | 36.95 | 37.75 | 36.91 | 37.18 | 3,958,818 | +0.31(+0.84%) |
Sep 10, 2007 | 37.36 | 37.64 | 36.75 | 36.87 | 3,727,594 | -0.11(-0.29%) |
Sep 07, 2007 | 37.58 | 37.85 | 36.93 | 36.98 | 5,088,592 | -1.46(-3.80%) |
Sep 06, 2007 | 37.96 | 38.88 | 37.46 | 38.44 | 3,851,785 | +0.90(+2.40%) |
Sep 05, 2007 | 38.33 | 38.50 | 37.38 | 37.54 | 5,255,394 | -1.07(-2.77%) |
Sep 04, 2007 | 38.21 | 39.08 | 38.08 | 38.61 | 6,194,537 | +0.32(+0.83%) |
Aug 31, 2007 | 38.42 | 38.71 | 37.77 | 38.29 | 4,085,745 | +0.63(+1.69%) |
Aug 30, 2007 | 37.95 | 38.49 | 37.20 | 37.66 | 3,811,055 | -0.79(-2.06%) |
Aug 29, 2007 | 37.91 | 38.45 | 37.25 | 38.45 | 3,645,571 | +1.01(+2.70%) |
Aug 28, 2007 | 38.13 | 38.98 | 37.34 | 37.44 | 4,715,473 | -1.10(-2.86%) |
Aug 27, 2007 | 38.58 | 39.30 | 38.34 | 38.54 | 5,109,068 | -0.25(-0.65%) |
Aug 24, 2007 | 38.33 | 39.07 | 38.33 | 38.79 | 7,144,696 | +0.18(+0.45%) |
Aug 23, 2007 | 39.43 | 40.17 | 38.33 | 38.62 | 8,159,996 | -0.28(-0.73%) |
Aug 22, 2007 | 39.27 | 40.33 | 38.53 | 38.90 | 9,454,057 | -0.18(-0.45%) |
Aug 21, 2007 | 37.51 | 40.29 | 37.18 | 39.08 | 13,692,235 | +0.75(+1.96%) |
Aug 20, 2007 | 41.17 | 41.31 | 37.71 | 38.32 | 16,435,424 | -3.42(-8.18%) |
Aug 17, 2007 | 42.44 | 44.86 | 39.58 | 41.74 | 10,690,761 | +0.65(+1.59%) |
Aug 16, 2007 | 40.09 | 41.82 | 36.49 | 41.09 | 20,247,946 | +0.02(+0.04%) |
Aug 15, 2007 | 41.17 | 42.13 | 40.16 | 41.07 | 10,606,008 | -0.67(-1.60%) |
Aug 14, 2007 | 43.77 | 44.19 | 40.96 | 41.74 | 13,793,910 | -2.03(-4.64%) |
Aug 13, 2007 | 46.76 | 47.02 | 43.45 | 43.77 | 6,867,013 | -1.91(-4.19%) |
Aug 10, 2007 | 46.35 | 46.54 | 44.00 | 45.68 | 8,264,463 | -1.71(-3.61%) |
Aug 09, 2007 | 46.23 | 48.83 | 45.93 | 47.39 | 6,614,865 | -1.34(-2.76%) |
Aug 08, 2007 | 47.37 | 50.02 | 46.77 | 48.74 | 7,909,392 | +2.08(+4.46%) |
Aug 07, 2007 | 44.81 | 46.88 | 44.29 | 46.66 | 6,621,786 | +1.45(+3.21%) |
Aug 06, 2007 | 44.55 | 45.31 | 43.72 | 45.21 | 6,953,335 | +0.57(+1.27%) |
Aug 03, 2007 | 45.28 | 47.81 | 44.63 | 44.64 | 9,842,754 | -3.17(-6.64%) |
Aug 02, 2007 | 45.51 | 48.65 | 45.51 | 47.81 | 11,051,405 | +1.55(+3.36%) |
Aug 01, 2007 | 45.10 | 46.42 | 43.48 | 46.26 | 11,121,650 | +1.33(+2.96%) |
Jul 31, 2007 | 45.93 | 46.97 | 44.68 | 44.93 | 7,567,217 | -0.61(-1.34%) |
Jul 30, 2007 | 45.19 | 46.09 | 44.61 | 45.54 | 5,424,710 | -0.40(-0.87%) |
Jul 27, 2007 | 46.35 | 46.98 | 45.43 | 45.94 | 4,907,597 | -0.26(-0.56%) |
Jul 26, 2007 | 47.18 | 47.44 | 45.27 | 46.20 | 7,797,892 | -1.70(-3.56%) |
Jul 25, 2007 | 46.69 | 48.70 | 46.34 | 47.90 | 8,055,108 | +1.19(+2.54%) |
Jul 24, 2007 | 48.85 | 48.85 | 46.51 | 46.72 | 7,599,240 | -2.47(-5.03%) |
Jul 23, 2007 | 49.48 | 49.97 | 48.96 | 49.19 | 5,358,492 | +0.15(+0.31%) |
Jul 20, 2007 | 49.28 | 49.43 | 48.44 | 49.04 | 5,883,868 | -0.63(-1.28%) |
Jul 19, 2007 | 50.88 | 50.88 | 49.42 | 49.67 | 3,476,513 | -0.07(-0.13%) |
Jul 18, 2007 | 50.14 | 50.31 | 48.35 | 49.74 | 7,815,256 | -1.02(-2.01%) |
Jul 17, 2007 | 51.23 | 51.61 | 50.67 | 50.76 | 2,978,363 | -0.28(-0.56%) |
Jul 16, 2007 | 52.20 | 52.21 | 51.01 | 51.04 | 2,739,117 | -1.24(-2.38%) |
Jul 13, 2007 | 51.36 | 52.40 | 51.10 | 52.29 | 3,774,294 | +1.19(+2.34%) |
Jul 12, 2007 | 50.85 | 51.09 | 50.46 | 51.09 | 4,855,213 | +0.24(+0.48%) |
Jul 11, 2007 | 50.40 | 51.10 | 50.34 | 50.85 | 3,641,020 | +0.42(+0.83%) |
Jul 10, 2007 | 50.69 | 51.11 | 49.72 | 50.43 | 5,609,832 | -0.93(-1.80%) |
Jul 09, 2007 | 51.85 | 52.01 | 50.82 | 51.36 | 3,425,962 | -0.66(-1.27%) |
Jul 06, 2007 | 53.03 | 53.20 | 51.36 | 52.02 | 3,024,839 | +0.72(+1.40%) |
Jul 05, 2007 | 50.86 | 51.43 | 50.43 | 51.30 | 2,999,199 | +0.45(+0.89%) |
Jul 03, 2007 | 51.83 | 52.01 | 50.71 | 50.85 | 3,370,042 | -0.96(-1.85%) |
Jul 02, 2007 | 51.94 | 52.36 | 50.63 | 51.81 | 3,777,720 | -0.13(-0.26%) |
Jun 29, 2007 | 52.22 | 52.96 | 51.36 | 51.94 | 6,618,187 | -0.28(-0.53%) |
Jun 28, 2007 | 52.38 | 52.59 | 51.67 | 52.22 | 3,896,066 | -0.03(-0.06%) |
Jun 27, 2007 | 52.11 | 52.53 | 50.61 | 52.25 | 7,828,372 | +0.43(+0.82%) |
Jun 26, 2007 | 52.33 | 52.38 | 51.31 | 51.83 | 7,067,332 | +0.78(+1.54%) |
Jun 25, 2007 | 52.99 | 53.06 | 50.63 | 51.04 | 5,827,154 | -1.88(-3.55%) |
Jun 22, 2007 | 53.04 | 53.28 | 52.75 | 52.92 | 4,934,842 | -0.52(-0.97%) |
Jun 21, 2007 | 53.65 | 53.77 | 51.95 | 53.44 | 7,908,051 | -0.21(-0.39%) |
Jun 20, 2007 | 55.95 | 56.04 | 53.47 | 53.65 | 5,789,207 | -2.30(-4.12%) |
Jun 19, 2007 | 55.52 | 56.02 | 55.15 | 55.95 | 1,923,908 | +0.00(+0.00%) |
Jun 18, 2007 | 56.91 | 56.96 | 55.83 | 55.95 | 2,165,070 | -0.56(-0.99%) |
Jun 15, 2007 | 56.42 | 56.89 | 56.39 | 56.51 | 2,525,496 | +0.58(+1.05%) |
Jun 14, 2007 | 55.80 | 56.42 | 55.79 | 55.93 | 1,570,547 | +0.13(+0.22%) |
Jun 13, 2007 | 55.95 | 55.99 | 54.70 | 55.80 | 3,348,369 | +0.02(+0.03%) |
Jun 12, 2007 | 57.06 | 57.06 | 55.76 | 55.79 | 3,365,253 | -1.38(-2.41%) |
Jun 11, 2007 | 57.36 | 57.72 | 57.11 | 57.16 | 1,693,403 | -0.19(-0.33%) |
Jun 08, 2007 | 56.91 | 57.36 | 56.41 | 57.36 | 2,685,281 | -0.01(-0.01%) |
Jun 07, 2007 | 59.46 | 59.07 | 57.26 | 57.36 | 3,815,480 | -1.70(-2.88%) |
Jun 06, 2007 | 59.84 | 59.85 | 58.59 | 59.07 | 3,015,843 | +0.31(+0.53%) |
Jun 05, 2007 | 58.71 | 60.39 | 58.38 | 58.76 | 5,023,332 | -0.55(-0.93%) |
Jun 04, 2007 | 57.95 | 59.84 | 57.95 | 59.31 | 3,162,289 | +1.59(+2.75%) |
Jun 01, 2007 | 58.75 | 58.89 | 57.56 | 57.72 | 2,752,409 | -0.44(-0.76%) |
May 31, 2007 | 60.60 | 60.88 | 58.12 | 58.17 | 3,867,095 | -2.43(-4.01%) |
May 30, 2007 | 59.18 | 60.66 | 58.06 | 60.60 | 3,694,306 | +1.42(+2.40%) |
May 29, 2007 | 58.32 | 59.24 | 58.22 | 59.18 | 2,159,743 | +0.86(+1.48%) |
May 25, 2007 | 58.47 | 59.08 | 58.08 | 58.32 | 1,927,620 | -0.07(-0.11%) |
May 24, 2007 | 59.54 | 61.54 | 58.22 | 58.38 | 3,547,129 | -1.84(-3.05%) |
May 23, 2007 | 57.41 | 60.27 | 57.29 | 60.22 | 7,129,728 | +3.40(+5.98%) |
May 22, 2007 | 57.01 | 57.18 | 56.35 | 56.82 | 2,105,128 | -0.18(-0.32%) |
May 21, 2007 | 56.79 | 57.61 | 56.58 | 57.01 | 2,373,423 | +0.49(+0.87%) |
May 18, 2007 | 56.05 | 56.70 | 55.82 | 56.51 | 1,640,736 | +0.47(+0.83%) |
May 17, 2007 | 56.94 | 56.94 | 55.88 | 56.05 | 2,622,847 | -0.89(-1.55%) |
May 16, 2007 | 55.67 | 56.98 | 55.67 | 56.93 | 2,458,788 | +1.08(+1.93%) |
May 15, 2007 | 56.76 | 57.13 | 55.84 | 55.85 | 2,514,255 | -0.90(-1.59%) |
May 14, 2007 | 56.87 | 57.35 | 56.40 | 56.76 | 1,972,763 | -0.12(-0.21%) |
May 11, 2007 | 55.91 | 57.17 | 55.73 | 56.87 | 1,739,205 | +0.99(+1.76%) |
May 10, 2007 | 56.55 | 57.38 | 55.89 | 55.89 | 2,558,470 | -1.40(-2.45%) |
May 09, 2007 | 56.79 | 57.78 | 56.25 | 57.29 | 3,047,351 | +0.31(+0.54%) |
May 08, 2007 | 54.54 | 57.24 | 54.49 | 56.98 | 3,866,616 | +2.23(+4.07%) |
May 07, 2007 | 55.79 | 55.79 | 54.58 | 54.75 | 2,378,452 | -1.15(-2.06%) |
May 04, 2007 | 55.83 | 56.13 | 55.39 | 55.90 | 2,478,157 | +0.48(+0.87%) |
May 03, 2007 | 55.28 | 56.11 | 55.00 | 55.42 | 2,589,978 | +0.22(+0.39%) |
May 02, 2007 | 54.47 | 55.37 | 54.28 | 55.20 | 2,713,346 | +0.53(+0.96%) |
May 01, 2007 | 55.22 | 55.56 | 54.42 | 54.68 | 3,492,289 | -0.54(-0.98%) |
Apr 30, 2007 | 56.32 | 56.32 | 55.16 | 55.22 | 2,084,603 | -0.83(-1.48%) |
Apr 27, 2007 | 56.25 | 56.70 | 55.82 | 56.05 | 2,495,920 | -0.69(-1.22%) |
Apr 26, 2007 | 56.96 | 57.34 | 56.58 | 56.74 | 2,259,308 | -0.43(-0.76%) |
Apr 25, 2007 | 58.21 | 58.87 | 55.55 | 57.17 | 5,456,620 | +0.39(+0.69%) |
Apr 24, 2007 | 56.99 | 58.30 | 56.23 | 56.78 | 4,161,628 | +0.75(+1.34%) |
Apr 23, 2007 | 56.91 | 57.17 | 55.99 | 56.03 | 2,710,379 | -0.83(-1.45%) |
Apr 20, 2007 | 57.52 | 57.52 | 56.35 | 56.86 | 2,366,755 | +0.08(+0.15%) |
Apr 19, 2007 | 56.62 | 57.42 | 56.22 | 56.77 | 2,097,894 | +0.07(+0.12%) |
Apr 18, 2007 | 56.37 | 57.62 | 55.49 | 56.70 | 5,070,173 | -0.42(-0.73%) |
Apr 17, 2007 | 55.18 | 59.61 | 55.13 | 57.12 | 13,442,811 | +2.24(+4.08%) |
Apr 16, 2007 | 54.27 | 54.93 | 53.44 | 54.88 | 9,437,892 | +2.44(+4.65%) |
Apr 13, 2007 | 52.02 | 52.57 | 51.88 | 52.45 | 6,113,351 | +0.65(+1.26%) |
Apr 12, 2007 | 50.73 | 51.86 | 50.52 | 51.79 | 6,470,544 | +1.18(+2.33%) |
Apr 11, 2007 | 50.41 | 50.68 | 50.03 | 50.62 | 4,234,985 | +0.36(+0.71%) |
Apr 10, 2007 | 51.62 | 51.68 | 50.12 | 50.26 | 4,402,585 | -1.34(-2.59%) |
Apr 09, 2007 | 51.03 | 51.67 | 50.98 | 51.59 | 2,959,324 | +0.56(+1.10%) |
Apr 05, 2007 | 50.86 | 51.11 | 50.58 | 51.03 | 2,170,578 | +0.05(+0.10%) |
Apr 04, 2007 | 51.27 | 51.31 | 50.89 | 50.98 | 2,433,294 | -0.28(-0.55%) |
Apr 03, 2007 | 51.21 | 51.66 | 50.82 | 51.27 | 3,043,504 | +0.09(+0.18%) |
Apr 02, 2007 | 51.81 | 52.01 | 51.02 | 51.18 | 3,749,028 | -0.65(-1.26%) |
Mar 30, 2007 | 51.86 | 52.24 | 51.54 | 51.83 | 2,927,952 | -0.03(-0.05%) |
Mar 29, 2007 | 51.53 | 51.89 | 51.14 | 51.85 | 3,195,936 | +0.48(+0.93%) |
Mar 28, 2007 | 52.46 | 52.46 | 51.25 | 51.38 | 5,779,538 | -1.18(-2.24%) |
Mar 27, 2007 | 53.53 | 53.63 | 52.48 | 52.55 | 4,099,276 | -1.31(-2.43%) |
Mar 26, 2007 | 54.54 | 54.55 | 53.28 | 53.87 | 2,985,907 | -0.89(-1.63%) |
Mar 23, 2007 | 55.37 | 55.57 | 54.68 | 54.76 | 2,145,791 | -0.64(-1.16%) |
Mar 22, 2007 | 54.35 | 55.72 | 54.35 | 55.40 | 2,730,496 | -0.03(-0.05%) |
Mar 21, 2007 | 54.19 | 55.51 | 53.70 | 55.43 | 2,676,851 | +1.62(+3.01%) |
Mar 20, 2007 | 53.43 | 53.95 | 53.26 | 53.81 | 3,178,095 | +0.13(+0.23%) |
Mar 19, 2007 | 53.67 | 54.09 | 52.81 | 53.68 | 4,714,874 | +0.90(+1.71%) |
Mar 16, 2007 | 53.69 | 54.52 | 52.63 | 52.78 | 6,895,272 | -0.26(-0.49%) |
Mar 15, 2007 | 50.44 | 53.69 | 50.39 | 53.04 | 7,910,093 | +2.74(+5.45%) |
Mar 14, 2007 | 49.94 | 50.71 | 49.28 | 50.30 | 7,926,018 | +0.56(+1.13%) |
Mar 13, 2007 | 53.09 | 52.67 | 48.98 | 49.74 | 16,081,225 | -3.35(-6.31%) |
Mar 12, 2007 | 53.31 | 53.98 | 52.94 | 53.09 | 3,545,346 | -1.05(-1.94%) |
Mar 09, 2007 | 54.70 | 54.83 | 53.87 | 54.14 | 3,211,263 | -0.40(-0.74%) |
Mar 08, 2007 | 54.78 | 55.26 | 54.16 | 54.54 | 2,313,312 | +0.25(+0.46%) |
Mar 07, 2007 | 54.78 | 55.12 | 54.02 | 54.29 | 2,914,301 | -0.58(-1.07%) |
Mar 06, 2007 | 54.42 | 55.18 | 53.99 | 54.88 | 3,791,896 | +1.01(+1.88%) |
Mar 05, 2007 | 54.68 | 54.92 | 53.71 | 53.87 | 3,319,631 | -1.34(-2.42%) |
Mar 02, 2007 | 55.54 | 57.00 | 54.78 | 55.20 | 4,527,716 | -0.04(-0.08%) |
Mar 01, 2007 | 53.87 | 55.67 | 52.62 | 55.24 | 4,473,548 | +1.19(+2.21%) |
Feb 28, 2007 | 54.18 | 54.83 | 53.66 | 54.05 | 3,835,842 | -0.13(-0.25%) |
Feb 27, 2007 | 54.71 | 55.20 | 53.21 | 54.18 | 4,945,020 | -0.41(-0.75%) |
Feb 26, 2007 | 55.74 | 55.84 | 53.04 | 54.59 | 6,272,705 | -1.72(-3.05%) |
Feb 23, 2007 | 57.62 | 57.62 | 55.71 | 56.31 | 5,660,244 | -1.14(-1.98%) |
Feb 22, 2007 | 59.17 | 59.18 | 57.40 | 57.45 | 3,953,669 | -2.02(-3.40%) |
Feb 21, 2007 | 60.71 | 60.71 | 59.24 | 59.47 | 2,312,713 | -1.20(-1.98%) |
Feb 20, 2007 | 60.66 | 60.86 | 60.17 | 60.67 | 1,427,574 | -0.02(-0.04%) |
Feb 16, 2007 | 59.71 | 60.76 | 59.65 | 60.70 | 1,567,194 | +0.73(+1.23%) |
Feb 15, 2007 | 60.00 | 60.34 | 59.66 | 59.96 | 1,114,446 | +0.10(+0.17%) |
Feb 14, 2007 | 59.38 | 60.28 | 59.35 | 59.86 | 1,947,767 | +0.61(+1.03%) |
Feb 13, 2007 | 60.00 | 60.21 | 59.14 | 59.25 | 3,378,976 | -0.73(-1.23%) |
Feb 12, 2007 | 61.13 | 61.55 | 59.90 | 59.99 | 2,344,735 | -1.57(-2.55%) |
Feb 09, 2007 | 62.63 | 62.84 | 61.52 | 61.56 | 1,743,216 | -0.94(-1.51%) |
Feb 08, 2007 | 61.67 | 63.54 | 61.67 | 62.50 | 2,035,389 | +0.74(+1.20%) |
Feb 07, 2007 | 60.64 | 61.80 | 60.23 | 61.76 | 1,900,798 | +1.12(+1.85%) |
Feb 06, 2007 | 60.46 | 60.67 | 60.14 | 60.64 | 808,623 | +0.43(+0.72%) |
Feb 05, 2007 | 60.31 | 60.69 | 60.04 | 60.20 | 696,304 | -0.32(-0.52%) |
Feb 02, 2007 | 60.64 | 60.89 | 60.40 | 60.52 | 878,792 | -0.12(-0.19%) |
Feb 01, 2007 | 60.09 | 60.67 | 60.00 | 60.64 | 1,348,663 | +0.88(+1.47%) |
Jan 31, 2007 | 58.92 | 60.07 | 58.81 | 59.76 | 1,144,382 | +0.80(+1.36%) |
Jan 30, 2007 | 59.49 | 59.71 | 58.88 | 58.96 | 964,169 | -0.53(-0.90%) |
Jan 29, 2007 | 59.16 | 59.90 | 59.05 | 59.49 | 1,275,261 | +0.41(+0.69%) |
Jan 26, 2007 | 60.05 | 60.43 | 58.78 | 59.08 | 1,215,389 | -0.89(-1.49%) |
Jan 25, 2007 | 60.55 | 60.63 | 59.74 | 59.98 | 1,441,464 | -0.47(-0.77%) |
Jan 24, 2007 | 60.30 | 60.55 | 59.99 | 60.45 | 817,843 | +0.02(+0.03%) |
Jan 23, 2007 | 59.79 | 60.63 | 59.71 | 60.43 | 1,717,112 | +0.51(+0.85%) |
Jan 22, 2007 | 59.47 | 60.06 | 59.22 | 59.92 | 1,522,051 | +0.34(+0.57%) |
Jan 19, 2007 | 59.08 | 59.68 | 59.07 | 59.58 | 1,238,380 | +0.55(+0.93%) |
Jan 18, 2007 | 58.63 | 59.38 | 58.30 | 59.03 | 2,546,331 | +0.12(+0.20%) |
Jan 17, 2007 | 57.89 | 59.03 | 57.46 | 58.91 | 1,707,413 | +0.99(+1.70%) |
Jan 16, 2007 | 57.75 | 58.10 | 57.45 | 57.92 | 1,030,267 | -0.01(-0.01%) |
Jan 12, 2007 | 58.05 | 58.32 | 57.35 | 57.93 | 953,033 | -0.35(-0.60%) |
Jan 11, 2007 | 57.75 | 58.40 | 57.38 | 58.28 | 937,826 | +0.73(+1.26%) |
Jan 10, 2007 | 56.75 | 57.79 | 56.40 | 57.56 | 1,010,030 | +0.60(+1.06%) |
Jan 09, 2007 | 57.45 | 57.62 | 56.55 | 56.96 | 1,279,452 | -0.47(-0.81%) |
Jan 08, 2007 | 57.43 | 57.74 | 57.00 | 57.42 | 892,563 | -0.02(-0.03%) |
Jan 05, 2007 | 57.92 | 57.97 | 57.42 | 57.44 | 1,134,922 | -0.86(-1.48%) |
Jan 04, 2007 | 58.73 | 58.88 | 58.00 | 58.30 | 1,382,670 | -0.43(-0.73%) |
Jan 03, 2007 | 57.62 | 59.95 | 57.62 | 58.73 | 2,221,708 | +1.05(+1.82%) |
Dec 29, 2006 | 58.46 | 58.54 | 57.49 | 57.67 | 842,510 | -0.83(-1.41%) |
Dec 28, 2006 | 58.20 | 58.76 | 58.05 | 58.50 | 689,838 | +0.01(+0.01%) |
Dec 27, 2006 | 59.08 | 59.25 | 58.37 | 58.49 | 673,553 | -0.23(-0.40%) |
Dec 26, 2006 | 58.52 | 58.87 | 58.43 | 58.73 | 446,880 | +0.20(+0.34%) |
Dec 22, 2006 | 58.88 | 59.25 | 58.53 | 58.53 | 1,477,028 | -0.33(-0.55%) |
Dec 21, 2006 | 58.92 | 59.59 | 58.60 | 58.85 | 1,189,645 | +0.09(+0.16%) |
Dec 20, 2006 | 58.38 | 58.88 | 58.16 | 58.76 | 920,104 | +0.38(+0.66%) |
Dec 19, 2006 | 58.12 | 58.44 | 58.04 | 58.38 | 1,120,314 | +0.18(+0.30%) |
Dec 18, 2006 | 57.47 | 58.48 | 57.47 | 58.20 | 1,344,113 | -0.11(-0.19%) |
Dec 15, 2006 | 58.65 | 58.98 | 57.82 | 58.31 | 1,187,968 | -0.25(-0.43%) |
Dec 14, 2006 | 58.78 | 59.28 | 58.28 | 58.56 | 832,212 | -0.13(-0.23%) |
Dec 13, 2006 | 58.54 | 59.03 | 58.43 | 58.69 | 881,067 | +0.58(+1.01%) |
Dec 12, 2006 | 58.25 | 58.88 | 58.04 | 58.11 | 1,120,553 | -0.06(-0.10%) |
Dec 11, 2006 | 58.01 | 58.66 | 58.00 | 58.17 | 947,285 | +0.16(+0.27%) |
Dec 08, 2006 | 58.54 | 58.88 | 57.92 | 58.01 | 1,104,987 | -0.46(-0.79%) |
Dec 07, 2006 | 59.69 | 59.71 | 58.31 | 58.47 | 1,080,200 | -1.24(-2.07%) |
Dec 06, 2006 | 58.63 | 59.88 | 58.63 | 59.70 | 2,128,548 | +1.09(+1.85%) |
Dec 05, 2006 | 58.56 | 58.75 | 58.01 | 58.62 | 1,026,914 | +0.05(+0.09%) |
Dec 04, 2006 | 58.07 | 58.65 | 57.92 | 58.57 | 1,093,611 | +0.69(+1.20%) |
Dec 01, 2006 | 57.69 | 58.68 | 57.46 | 57.87 | 1,321,122 | -0.15(-0.26%) |
Nov 30, 2006 | 57.99 | 58.53 | 57.47 | 58.02 | 2,415,093 | +0.17(+0.29%) |
Nov 29, 2006 | 57.26 | 57.94 | 56.91 | 57.86 | 1,796,621 | +0.65(+1.14%) |
Nov 28, 2006 | 56.16 | 57.33 | 56.16 | 57.21 | 2,217,637 | +0.62(+1.09%) |
Nov 27, 2006 | 58.00 | 58.07 | 56.20 | 56.59 | 1,791,951 | -1.65(-2.83%) |
Nov 24, 2006 | 58.33 | 58.50 | 58.05 | 58.23 | 284,389 | -0.18(-0.30%) |
Nov 22, 2006 | 58.08 | 58.46 | 58.02 | 58.41 | 675,229 | +0.43(+0.73%) |
Nov 21, 2006 | 58.45 | 58.46 | 57.91 | 57.98 | 1,010,030 | -0.26(-0.44%) |
Nov 20, 2006 | 57.65 | 58.41 | 57.27 | 58.24 | 1,583,479 | +0.72(+1.25%) |
Nov 17, 2006 | 57.72 | 58.05 | 57.43 | 57.52 | 781,920 | -0.35(-0.61%) |
Nov 16, 2006 | 57.75 | 58.13 | 57.61 | 57.87 | 1,045,834 | +0.43(+0.74%) |
Nov 15, 2006 | 57.41 | 58.17 | 57.16 | 57.45 | 1,774,948 | +0.21(+0.36%) |
Nov 14, 2006 | 56.79 | 57.29 | 56.15 | 57.24 | 1,400,632 | +0.48(+0.84%) |
Nov 13, 2006 | 55.32 | 56.79 | 55.19 | 56.76 | 1,506,604 | +1.44(+2.61%) |
Nov 10, 2006 | 55.03 | 55.49 | 54.58 | 55.32 | 925,971 | +0.06(+0.11%) |
Nov 09, 2006 | 55.23 | 55.82 | 54.99 | 55.26 | 1,298,970 | +0.08(+0.15%) |
Nov 08, 2006 | 55.12 | 55.23 | 54.83 | 55.18 | 1,249,277 | +0.04(+0.08%) |
Nov 07, 2006 | 55.12 | 55.53 | 54.88 | 55.13 | 979,736 | -0.03(-0.06%) |
Nov 06, 2006 | 55.09 | 55.62 | 54.99 | 55.17 | 904,298 | +0.23(+0.43%) |
Nov 03, 2006 | 55.03 | 55.38 | 54.77 | 54.93 | 1,144,502 | +0.19(+0.35%) |
Nov 02, 2006 | 55.03 | 55.13 | 54.51 | 54.74 | 1,309,867 | -0.29(-0.53%) |
Nov 01, 2006 | 55.25 | 55.39 | 54.68 | 55.03 | 1,984,139 | -0.33(-0.60%) |
Oct 31, 2006 | 55.34 | 56.08 | 55.02 | 55.37 | 2,266,732 | +0.50(+0.91%) |
Oct 30, 2006 | 55.02 | 55.45 | 54.63 | 54.87 | 1,039,727 | -0.18(-0.33%) |
Oct 27, 2006 | 55.62 | 55.94 | 55.02 | 55.05 | 940,819 | -0.44(-0.80%) |
Oct 26, 2006 | 54.42 | 55.81 | 54.42 | 55.49 | 1,532,229 | +1.11(+2.04%) |
Oct 25, 2006 | 55.20 | 55.21 | 53.50 | 54.38 | 1,705,018 | +0.58(+1.07%) |
Oct 24, 2006 | 54.82 | 55.01 | 53.72 | 53.81 | 1,447,930 | -1.42(-2.57%) |
Oct 23, 2006 | 53.99 | 55.33 | 53.98 | 55.23 | 1,133,126 | +0.80(+1.47%) |
Oct 20, 2006 | 55.12 | 55.49 | 54.05 | 54.42 | 1,586,592 | -0.33(-0.61%) |
Oct 19, 2006 | 53.57 | 55.68 | 53.57 | 54.76 | 2,479,275 | +1.59(+2.98%) |
Oct 18, 2006 | 52.91 | 53.31 | 52.41 | 53.17 | 1,030,506 | +0.68(+1.30%) |
Oct 17, 2006 | 52.94 | 53.00 | 52.39 | 52.49 | 808,024 | -0.45(-0.85%) |
Oct 16, 2006 | 52.79 | 53.28 | 52.38 | 52.94 | 1,182,700 | +0.53(+1.00%) |
Oct 13, 2006 | 51.63 | 52.54 | 51.56 | 52.41 | 1,437,153 | +0.97(+1.88%) |
Oct 12, 2006 | 51.28 | 52.04 | 51.28 | 51.44 | 1,529,235 | +0.15(+0.29%) |
Oct 11, 2006 | 51.28 | 51.64 | 50.79 | 51.29 | 1,290,588 | -0.11(-0.21%) |
Oct 10, 2006 | 50.78 | 51.53 | 50.78 | 51.40 | 1,575,696 | +0.53(+1.05%) |
Oct 09, 2006 | 51.65 | 51.77 | 50.61 | 50.87 | 1,867,270 | -0.89(-1.71%) |
Oct 06, 2006 | 52.24 | 52.55 | 51.61 | 51.75 | 1,131,210 | -0.86(-1.63%) |
Oct 05, 2006 | 52.45 | 52.75 | 51.78 | 52.61 | 1,357,045 | +0.04(+0.08%) |
Oct 04, 2006 | 51.53 | 52.65 | 51.51 | 52.57 | 1,417,755 | +0.98(+1.89%) |
Oct 03, 2006 | 53.45 | 53.50 | 51.18 | 51.59 | 3,147,440 | -2.06(-3.84%) |