Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 54.94 | 55.02 | 54.66 | 54.82 | 1,420,166 | -0.18(-0.32%) |
Sep 27, 2007 | 54.96 | 55.01 | 54.77 | 55.00 | 628,877 | +0.17(+0.31%) |
Sep 26, 2007 | 54.86 | 55.07 | 54.56 | 54.83 | 2,985,339 | +0.03(+0.06%) |
Sep 25, 2007 | 54.43 | 54.84 | 54.39 | 54.80 | 1,702,925 | -0.02(-0.03%) |
Sep 24, 2007 | 55.01 | 55.17 | 54.69 | 54.82 | 697,870 | -0.13(-0.24%) |
Sep 21, 2007 | 55.03 | 55.20 | 54.92 | 54.95 | 1,920,945 | +0.20(+0.36%) |
Sep 20, 2007 | 54.89 | 55.18 | 54.62 | 54.75 | 1,078,484 | -0.24(-0.43%) |
Sep 19, 2007 | 55.13 | 55.28 | 54.78 | 54.98 | 3,503,706 | +0.27(+0.49%) |
Sep 18, 2007 | 53.49 | 54.72 | 53.31 | 54.72 | 1,475,903 | +1.44(+2.70%) |
Sep 17, 2007 | 53.24 | 53.44 | 53.08 | 53.28 | 574,124 | -0.20(-0.37%) |
Sep 14, 2007 | 53.18 | 53.56 | 53.12 | 53.47 | 1,790,342 | -0.08(-0.16%) |
Sep 13, 2007 | 53.36 | 53.74 | 53.31 | 53.56 | 4,035,772 | +0.44(+0.82%) |
Sep 12, 2007 | 52.85 | 53.31 | 52.79 | 53.12 | 840,764 | +0.15(+0.29%) |
Sep 11, 2007 | 52.46 | 53.02 | 52.42 | 52.97 | 886,951 | +0.66(+1.26%) |
Sep 10, 2007 | 52.66 | 52.66 | 51.77 | 52.31 | 695,548 | +0.11(+0.21%) |
Sep 07, 2007 | 52.34 | 52.60 | 52.02 | 52.20 | 1,345,953 | -0.87(-1.63%) |
Sep 06, 2007 | 52.98 | 53.19 | 52.74 | 53.07 | 833,196 | +0.20(+0.38%) |
Sep 05, 2007 | 53.04 | 53.15 | 52.65 | 52.87 | 1,883,630 | -0.53(-0.99%) |
Sep 04, 2007 | 52.87 | 53.67 | 52.79 | 53.40 | 3,193,442 | +0.57(+1.09%) |
Aug 31, 2007 | 52.97 | 53.18 | 52.63 | 52.82 | 1,367,220 | +0.43(+0.82%) |
Aug 30, 2007 | 52.10 | 52.74 | 52.06 | 52.39 | 893,736 | -0.25(-0.47%) |
Aug 29, 2007 | 51.90 | 52.64 | 51.64 | 52.64 | 3,260,636 | +1.10(+2.13%) |
Aug 28, 2007 | 52.36 | 52.40 | 51.45 | 51.54 | 1,323,251 | -1.11(-2.11%) |
Aug 27, 2007 | 52.96 | 52.96 | 52.62 | 52.65 | 1,008,534 | -0.38(-0.71%) |
Aug 24, 2007 | 52.47 | 53.07 | 52.36 | 53.03 | 1,202,433 | +0.55(+1.05%) |
Aug 23, 2007 | 52.75 | 52.75 | 52.12 | 52.48 | 1,396,185 | +0.06(+0.11%) |
Aug 22, 2007 | 52.43 | 52.43 | 51.95 | 52.42 | 4,643,774 | +0.57(+1.11%) |
Aug 21, 2007 | 51.77 | 52.19 | 51.60 | 51.85 | 834,110 | -0.02(-0.04%) |
Aug 20, 2007 | 52.16 | 52.16 | 51.33 | 51.87 | 956,884 | -0.15(-0.29%) |
Aug 17, 2007 | 51.23 | 53.11 | 51.08 | 52.03 | 3,859,765 | +1.38(+2.72%) |
Aug 16, 2007 | 50.09 | 50.84 | 49.28 | 50.65 | 10,416,004 | +0.18(+0.36%) |
Aug 15, 2007 | 50.57 | 51.64 | 50.33 | 50.46 | 4,758,165 | -0.60(-1.18%) |
Aug 14, 2007 | 52.02 | 52.12 | 51.03 | 51.07 | 2,725,568 | -0.98(-1.87%) |
Aug 13, 2007 | 52.36 | 52.39 | 51.81 | 52.04 | 2,380,469 | +0.05(+0.09%) |
Aug 10, 2007 | 51.39 | 52.26 | 51.18 | 52.00 | 2,658,636 | -0.09(-0.18%) |
Aug 09, 2007 | 52.65 | 53.28 | 51.87 | 52.09 | 5,473,042 | -1.54(-2.87%) |
Aug 08, 2007 | 53.15 | 53.80 | 52.92 | 53.63 | 2,874,307 | +0.74(+1.41%) |
Aug 07, 2007 | 52.12 | 53.30 | 52.05 | 52.88 | 3,289,470 | +0.40(+0.76%) |
Aug 06, 2007 | 51.51 | 52.52 | 51.12 | 52.49 | 2,264,218 | +0.93(+1.80%) |
Aug 03, 2007 | 52.03 | 52.59 | 51.54 | 51.56 | 5,129,783 | -1.03(-1.97%) |
Aug 02, 2007 | 52.41 | 52.75 | 52.16 | 52.59 | 1,583,152 | +0.28(+0.54%) |
Aug 01, 2007 | 51.87 | 52.49 | 51.41 | 52.31 | 4,629,359 | +0.35(+0.68%) |
Jul 31, 2007 | 53.01 | 53.10 | 51.83 | 51.96 | 3,871,638 | -0.61(-1.17%) |
Jul 30, 2007 | 52.39 | 52.76 | 51.93 | 52.57 | 1,987,355 | +0.55(+1.06%) |
Jul 27, 2007 | 52.77 | 53.15 | 51.95 | 52.02 | 2,726,482 | -0.97(-1.84%) |
Jul 26, 2007 | 53.19 | 53.85 | 52.35 | 52.99 | 5,746,252 | -1.20(-2.22%) |
Jul 25, 2007 | 54.32 | 54.34 | 53.67 | 54.20 | 5,054,240 | +0.28(+0.53%) |
Jul 24, 2007 | 54.55 | 54.67 | 53.74 | 53.91 | 2,124,612 | -0.91(-1.66%) |
Jul 23, 2007 | 54.78 | 55.04 | 54.58 | 54.82 | 2,318,468 | +0.28(+0.52%) |
Jul 20, 2007 | 54.90 | 55.12 | 54.30 | 54.54 | 847,290 | -0.59(-1.07%) |
Jul 19, 2007 | 54.98 | 55.24 | 54.95 | 55.13 | 470,857 | +0.24(+0.43%) |
Jul 18, 2007 | 54.72 | 54.98 | 54.42 | 54.89 | 966,805 | -0.17(-0.32%) |
Jul 17, 2007 | 55.05 | 55.28 | 54.98 | 55.07 | 1,219,525 | +0.02(+0.04%) |
Jul 16, 2007 | 54.99 | 55.21 | 54.90 | 55.05 | 1,211,856 | +0.08(+0.15%) |
Jul 13, 2007 | 54.84 | 55.14 | 54.80 | 54.96 | 2,360,065 | +0.11(+0.20%) |
Jul 12, 2007 | 54.05 | 54.85 | 54.02 | 54.85 | 1,024,889 | +1.07(+1.98%) |
Jul 11, 2007 | 53.44 | 53.80 | 53.31 | 53.79 | 1,322,076 | +0.34(+0.65%) |
Jul 10, 2007 | 53.86 | 54.03 | 53.43 | 53.44 | 988,349 | -0.65(-1.20%) |
Jul 09, 2007 | 54.13 | 54.22 | 53.95 | 54.10 | 2,178,204 | +0.02(+0.03%) |
Jul 06, 2007 | 53.84 | 54.13 | 53.77 | 54.08 | 2,262,293 | +0.16(+0.30%) |
Jul 05, 2007 | 53.89 | 53.95 | 53.64 | 53.92 | 2,097,721 | -0.01(-0.01%) |
Jul 03, 2007 | 53.76 | 53.94 | 53.74 | 53.93 | 1,153,767 | +0.23(+0.43%) |
Jul 02, 2007 | 53.42 | 53.70 | 53.34 | 53.70 | 1,829,314 | +0.62(+1.17%) |
Jun 29, 2007 | 53.38 | 53.61 | 52.75 | 53.08 | 4,207,487 | -0.40(-0.75%) |
Jun 28, 2007 | 53.53 | 53.82 | 53.41 | 53.47 | 960,511 | -0.02(-0.03%) |
Jun 27, 2007 | 52.65 | 53.51 | 52.65 | 53.49 | 1,831,702 | +0.67(+1.28%) |
Jun 26, 2007 | 53.38 | 53.51 | 52.82 | 52.82 | 1,812,961 | -0.34(-0.63%) |
Jun 25, 2007 | 53.39 | 53.73 | 52.98 | 53.15 | 2,358,381 | -0.21(-0.40%) |
Jun 22, 2007 | 53.80 | 53.88 | 53.19 | 53.37 | 916,568 | -0.63(-1.16%) |
Jun 21, 2007 | 53.71 | 54.03 | 53.43 | 54.00 | 1,445,383 | +0.28(+0.51%) |
Jun 20, 2007 | 54.50 | 54.52 | 53.64 | 53.72 | 1,323,773 | -0.64(-1.18%) |
Jun 19, 2007 | 54.13 | 54.51 | 54.13 | 54.36 | 1,343,474 | +0.07(+0.13%) |
Jun 18, 2007 | 54.49 | 54.49 | 54.19 | 54.30 | 1,049,650 | +0.09(+0.17%) |
Jun 15, 2007 | 54.36 | 54.46 | 54.20 | 54.20 | 1,995,184 | +0.28(+0.53%) |
Jun 14, 2007 | 53.73 | 54.02 | 53.70 | 53.92 | 989,111 | +0.35(+0.66%) |
Jun 13, 2007 | 53.14 | 53.68 | 52.99 | 53.57 | 2,310,796 | +0.68(+1.29%) |
Jun 12, 2007 | 53.31 | 53.51 | 52.86 | 52.88 | 5,148,441 | -0.58(-1.09%) |
Jun 11, 2007 | 53.25 | 53.67 | 53.24 | 53.47 | 1,412,494 | +0.10(+0.19%) |
Jun 08, 2007 | 52.89 | 53.39 | 52.72 | 53.37 | 2,094,982 | +0.60(+1.13%) |
Jun 07, 2007 | 53.53 | 53.67 | 52.75 | 52.77 | 2,323,583 | -0.90(-1.68%) |
Jun 06, 2007 | 53.87 | 53.90 | 53.53 | 53.67 | 371,846 | -0.41(-0.77%) |
Jun 05, 2007 | 54.15 | 54.23 | 53.88 | 54.09 | 727,220 | -0.25(-0.45%) |
Jun 04, 2007 | 54.15 | 54.38 | 54.12 | 54.33 | 475,702 | +0.03(+0.06%) |
Jun 01, 2007 | 54.28 | 54.41 | 54.10 | 54.30 | 2,439,834 | +0.22(+0.41%) |
May 31, 2007 | 54.26 | 54.28 | 54.01 | 54.08 | 605,000 | -0.04(-0.07%) |
May 30, 2007 | 53.53 | 54.12 | 53.50 | 54.12 | 921,657 | +0.41(+0.77%) |
May 29, 2007 | 53.76 | 54.42 | 53.49 | 53.70 | 843,634 | +0.04(+0.07%) |
May 25, 2007 | 53.51 | 53.70 | 53.44 | 53.67 | 5,118,745 | +0.28(+0.52%) |
May 24, 2007 | 53.80 | 54.05 | 53.29 | 53.39 | 1,087,368 | -0.41(-0.76%) |
May 23, 2007 | 53.96 | 54.12 | 53.77 | 53.80 | 1,088,139 | +0.01(+0.01%) |
May 22, 2007 | 53.88 | 54.00 | 53.76 | 53.79 | 1,057,348 | -0.06(-0.11%) |
May 21, 2007 | 53.90 | 54.06 | 53.79 | 53.85 | 2,498,961 | +0.02(+0.03%) |
May 18, 2007 | 53.67 | 53.90 | 53.61 | 53.84 | 6,418,489 | +0.38(+0.70%) |
May 17, 2007 | 53.49 | 53.64 | 53.38 | 53.46 | 1,495,474 | -0.06(-0.11%) |
May 16, 2007 | 53.29 | 53.54 | 53.10 | 53.52 | 1,150,505 | +0.54(+1.01%) |
May 15, 2007 | 53.13 | 53.45 | 52.96 | 52.98 | 1,969,089 | +0.00(+0.00%) |
May 14, 2007 | 53.10 | 53.22 | 52.82 | 52.98 | 615,307 | -0.11(-0.22%) |
May 11, 2007 | 52.79 | 53.10 | 52.73 | 53.10 | 770,831 | +0.51(+0.96%) |
May 10, 2007 | 53.14 | 53.18 | 52.59 | 52.59 | 768,743 | -0.71(-1.32%) |
May 09, 2007 | 53.06 | 53.36 | 53.01 | 53.30 | 2,907,708 | +0.19(+0.36%) |
May 08, 2007 | 53.11 | 53.21 | 52.94 | 53.11 | 458,871 | -0.15(-0.27%) |
May 07, 2007 | 53.21 | 53.27 | 53.16 | 53.25 | 1,684,449 | +0.18(+0.35%) |
May 04, 2007 | 53.10 | 53.21 | 52.95 | 53.07 | 952,539 | +0.08(+0.16%) |
May 03, 2007 | 52.85 | 53.01 | 52.78 | 52.98 | 1,187,951 | +0.26(+0.49%) |
May 02, 2007 | 52.59 | 52.85 | 52.59 | 52.72 | 1,133,215 | +0.29(+0.56%) |
May 01, 2007 | 52.43 | 52.49 | 52.16 | 52.43 | 703,156 | +0.14(+0.26%) |
Apr 30, 2007 | 52.62 | 52.73 | 52.29 | 52.29 | 2,539,590 | -0.25(-0.48%) |
Apr 27, 2007 | 52.39 | 52.66 | 52.37 | 52.55 | 1,333,219 | +0.03(+0.05%) |
Apr 26, 2007 | 52.45 | 52.64 | 52.12 | 52.52 | 541,714 | -0.01(-0.02%) |
Apr 25, 2007 | 52.28 | 52.88 | 52.09 | 52.53 | 1,550,925 | +0.52(+1.00%) |
Apr 24, 2007 | 52.06 | 52.12 | 51.79 | 52.01 | 6,571,060 | +0.00(+0.00%) |
Apr 23, 2007 | 52.19 | 52.33 | 52.01 | 52.01 | 1,860,076 | -0.26(-0.50%) |
Apr 20, 2007 | 52.07 | 52.32 | 52.01 | 52.27 | 648,186 | +0.47(+0.90%) |
Apr 19, 2007 | 51.58 | 51.85 | 51.48 | 51.80 | 1,949,220 | +0.11(+0.21%) |
Apr 18, 2007 | 51.55 | 51.88 | 51.48 | 51.70 | 1,339,985 | +0.02(+0.03%) |
Apr 17, 2007 | 51.65 | 52.00 | 51.47 | 51.68 | 2,862,134 | +0.15(+0.28%) |
Apr 16, 2007 | 51.32 | 51.66 | 51.32 | 51.54 | 3,941,767 | +0.44(+0.86%) |
Apr 13, 2007 | 50.92 | 51.14 | 50.78 | 51.10 | 593,597 | +0.31(+0.62%) |
Apr 12, 2007 | 50.55 | 50.87 | 50.39 | 50.78 | 331,479 | +0.25(+0.50%) |
Apr 11, 2007 | 50.79 | 50.82 | 50.43 | 50.53 | 378,004 | -0.29(-0.57%) |
Apr 10, 2007 | 50.39 | 50.85 | 50.39 | 50.82 | 771,119 | +0.16(+0.32%) |
Apr 09, 2007 | 50.84 | 50.86 | 50.65 | 50.66 | 201,573 | +0.00(+0.00%) |
Apr 05, 2007 | 50.43 | 50.71 | 50.36 | 50.66 | 356,581 | +0.21(+0.41%) |
Apr 04, 2007 | 50.37 | 50.50 | 50.29 | 50.46 | 1,725,236 | +0.10(+0.20%) |
Apr 03, 2007 | 50.13 | 50.49 | 50.13 | 50.36 | 743,170 | +0.46(+0.92%) |
Apr 02, 2007 | 49.96 | 49.98 | 49.66 | 49.90 | 669,845 | -0.01(-0.02%) |
Mar 30, 2007 | 50.06 | 50.13 | 49.42 | 49.90 | 1,083,573 | -0.04(-0.08%) |
Mar 29, 2007 | 50.02 | 50.04 | 49.60 | 49.94 | 876,774 | +0.23(+0.46%) |
Mar 28, 2007 | 49.92 | 50.00 | 49.59 | 49.71 | 3,215,101 | -0.39(-0.78%) |
Mar 27, 2007 | 50.19 | 50.22 | 50.03 | 50.10 | 1,155,202 | -0.26(-0.52%) |
Mar 26, 2007 | 50.31 | 50.38 | 49.88 | 50.36 | 3,346,878 | -0.19(-0.38%) |
Mar 23, 2007 | 50.48 | 50.67 | 50.45 | 50.55 | 1,797,648 | +0.12(+0.24%) |
Mar 22, 2007 | 50.46 | 50.67 | 50.34 | 50.43 | 1,319,467 | -0.05(-0.09%) |
Mar 21, 2007 | 49.74 | 50.62 | 49.64 | 50.48 | 884,472 | +0.82(+1.65%) |
Mar 20, 2007 | 49.38 | 49.70 | 49.34 | 49.66 | 972,671 | +0.26(+0.53%) |
Mar 19, 2007 | 49.15 | 49.40 | 49.07 | 49.40 | 589,865 | +0.58(+1.19%) |
Mar 16, 2007 | 47.90 | 49.23 | 47.90 | 48.81 | 439,561 | -0.23(-0.47%) |
Mar 15, 2007 | 48.88 | 49.22 | 48.82 | 49.04 | 520,976 | +0.12(+0.25%) |
Mar 14, 2007 | 49.82 | 49.82 | 48.16 | 48.92 | 1,612,899 | +0.28(+0.58%) |
Mar 13, 2007 | 49.63 | 49.51 | 48.62 | 48.64 | 2,678,207 | -1.00(-2.01%) |
Mar 12, 2007 | 49.32 | 49.73 | 49.32 | 49.63 | 717,206 | +0.16(+0.33%) |
Mar 09, 2007 | 49.70 | 49.78 | 49.28 | 49.47 | 1,378,441 | +0.01(+0.02%) |
Mar 08, 2007 | 49.47 | 49.67 | 49.32 | 49.47 | 1,235,834 | +0.30(+0.61%) |
Mar 07, 2007 | 49.28 | 49.49 | 49.05 | 49.17 | 1,069,351 | -0.09(-0.19%) |
Mar 06, 2007 | 49.04 | 49.37 | 48.82 | 49.26 | 1,205,826 | +0.37(+0.75%) |
Mar 05, 2007 | 48.63 | 49.18 | 48.44 | 48.89 | 1,169,946 | -0.05(-0.11%) |
Mar 02, 2007 | 49.21 | 49.47 | 48.88 | 48.95 | 1,195,910 | -0.49(-0.99%) |
Mar 01, 2007 | 49.67 | 49.67 | 48.67 | 49.44 | 6,655,059 | -0.14(-0.28%) |
Feb 28, 2007 | 49.49 | 51.35 | 49.23 | 49.57 | 1,667,046 | +0.48(+0.97%) |
Feb 27, 2007 | 50.63 | 50.71 | 48.75 | 49.10 | 2,463,580 | -1.98(-3.87%) |
Feb 26, 2007 | 51.31 | 51.35 | 50.94 | 51.08 | 4,079,234 | -0.02(-0.05%) |
Feb 23, 2007 | 51.27 | 51.28 | 50.39 | 51.10 | 628,746 | -0.28(-0.54%) |
Feb 22, 2007 | 51.43 | 51.53 | 51.16 | 51.37 | 2,141,835 | -0.05(-0.09%) |
Feb 21, 2007 | 51.35 | 51.49 | 51.27 | 51.42 | 307,001 | -0.12(-0.24%) |
Feb 20, 2007 | 51.43 | 51.57 | 51.21 | 51.54 | 402,507 | +0.12(+0.24%) |
Feb 16, 2007 | 51.43 | 51.45 | 51.32 | 51.42 | 258,074 | -0.09(-0.17%) |
Feb 15, 2007 | 51.54 | 51.57 | 51.41 | 51.51 | 455,870 | -0.04(-0.08%) |
Feb 14, 2007 | 51.24 | 51.63 | 51.24 | 51.55 | 496,232 | +0.36(+0.70%) |
Feb 13, 2007 | 51.01 | 51.20 | 50.97 | 51.19 | 838,646 | +0.34(+0.66%) |
Feb 12, 2007 | 50.97 | 50.99 | 50.75 | 50.85 | 996,845 | -0.15(-0.30%) |
Feb 09, 2007 | 51.35 | 51.44 | 50.84 | 51.01 | 642,968 | -0.27(-0.52%) |
Feb 08, 2007 | 51.19 | 51.35 | 51.05 | 51.28 | 1,059,696 | -0.08(-0.15%) |
Feb 07, 2007 | 51.51 | 51.55 | 51.27 | 51.35 | 405,377 | -0.02(-0.04%) |
Feb 06, 2007 | 51.41 | 51.51 | 51.27 | 51.37 | 436,821 | -0.05(-0.10%) |
Feb 05, 2007 | 51.40 | 51.47 | 51.29 | 51.43 | 1,339,560 | +0.02(+0.04%) |
Feb 02, 2007 | 51.53 | 51.53 | 51.31 | 51.41 | 382,153 | +0.01(+0.01%) |
Feb 01, 2007 | 51.34 | 51.40 | 51.15 | 51.40 | 1,542,444 | +0.23(+0.45%) |
Jan 31, 2007 | 50.88 | 51.33 | 50.76 | 51.17 | 653,927 | +0.33(+0.65%) |
Jan 30, 2007 | 50.82 | 50.87 | 50.62 | 50.84 | 689,677 | +0.22(+0.44%) |
Jan 29, 2007 | 50.74 | 50.87 | 50.58 | 50.62 | 1,224,353 | -0.10(-0.20%) |
Jan 26, 2007 | 50.90 | 50.90 | 50.51 | 50.72 | 1,596,460 | -0.08(-0.15%) |
Jan 25, 2007 | 51.43 | 51.43 | 50.71 | 50.79 | 2,212,551 | -0.64(-1.24%) |
Jan 24, 2007 | 51.09 | 51.43 | 51.08 | 51.43 | 323,702 | +0.38(+0.75%) |
Jan 23, 2007 | 50.88 | 51.11 | 50.80 | 51.05 | 761,567 | +0.18(+0.36%) |
Jan 22, 2007 | 51.13 | 51.13 | 50.76 | 50.86 | 454,304 | -0.21(-0.42%) |
Jan 19, 2007 | 51.04 | 51.11 | 50.95 | 51.08 | 367,279 | +0.15(+0.29%) |
Jan 18, 2007 | 51.19 | 51.19 | 50.87 | 50.93 | 1,127,673 | -0.10(-0.20%) |
Jan 17, 2007 | 51.10 | 51.55 | 50.99 | 51.03 | 310,393 | -0.09(-0.18%) |
Jan 16, 2007 | 51.18 | 51.21 | 51.00 | 51.12 | 540,938 | +0.05(+0.09%) |
Jan 12, 2007 | 50.86 | 51.11 | 50.79 | 51.08 | 1,034,385 | +0.32(+0.63%) |
Jan 11, 2007 | 50.64 | 50.91 | 50.64 | 50.75 | 983,631 | +0.44(+0.87%) |
Jan 10, 2007 | 50.33 | 50.70 | 50.02 | 50.32 | 1,153,245 | -0.15(-0.30%) |
Jan 09, 2007 | 50.67 | 50.69 | 50.29 | 50.47 | 480,790 | -0.08(-0.17%) |
Jan 08, 2007 | 50.39 | 50.66 | 50.25 | 50.55 | 758,044 | +0.15(+0.29%) |
Jan 05, 2007 | 49.05 | 50.62 | 49.05 | 50.41 | 1,476,034 | -0.34(-0.68%) |
Jan 04, 2007 | 50.56 | 50.84 | 50.36 | 50.75 | 1,399,055 | +0.13(+0.26%) |
Jan 03, 2007 | 50.78 | 51.14 | 50.35 | 50.62 | 1,945,735 | -0.02(-0.05%) |
Dec 29, 2006 | 50.85 | 50.97 | 50.62 | 50.65 | 290,431 | -0.21(-0.42%) |
Dec 28, 2006 | 50.97 | 51.00 | 50.82 | 50.86 | 382,675 | -0.11(-0.21%) |
Dec 27, 2006 | 50.82 | 50.98 | 50.81 | 50.97 | 377,587 | +0.36(+0.72%) |
Dec 26, 2006 | 50.37 | 50.63 | 50.32 | 50.61 | 699,723 | +0.33(+0.65%) |
Dec 22, 2006 | 50.70 | 50.70 | 50.28 | 50.28 | 1,357,565 | -0.34(-0.67%) |
Dec 21, 2006 | 50.99 | 50.99 | 50.51 | 50.62 | 2,117,567 | -0.46(-0.90%) |
Dec 20, 2006 | 51.26 | 51.26 | 51.04 | 51.08 | 394,418 | -0.12(-0.24%) |
Dec 19, 2006 | 50.59 | 51.20 | 50.59 | 51.20 | 1,310,203 | +0.15(+0.30%) |
Dec 18, 2006 | 51.05 | 51.28 | 50.97 | 51.05 | 349,405 | -0.01(-0.01%) |
Dec 15, 2006 | 51.08 | 51.23 | 51.01 | 51.05 | 3,189,137 | +0.05(+0.09%) |
Dec 14, 2006 | 50.29 | 51.04 | 50.29 | 51.01 | 684,197 | +0.49(+0.97%) |
Dec 13, 2006 | 50.42 | 50.59 | 50.39 | 50.52 | 438,387 | +0.31(+0.63%) |
Dec 12, 2006 | 50.48 | 50.48 | 50.14 | 50.20 | 572,121 | -0.19(-0.38%) |
Dec 11, 2006 | 50.20 | 50.49 | 50.20 | 50.39 | 672,715 | +0.17(+0.34%) |
Dec 08, 2006 | 50.09 | 50.35 | 50.03 | 50.23 | 690,199 | +0.05(+0.11%) |
Dec 07, 2006 | 50.49 | 50.49 | 50.08 | 50.17 | 633,965 | -0.13(-0.26%) |
Dec 06, 2006 | 50.47 | 50.47 | 50.20 | 50.30 | 641,402 | -0.05(-0.11%) |
Dec 05, 2006 | 50.32 | 50.40 | 50.22 | 50.36 | 604,739 | +0.12(+0.24%) |
Dec 04, 2006 | 49.69 | 50.32 | 49.69 | 50.23 | 847,679 | +0.31(+0.61%) |
Dec 01, 2006 | 49.75 | 50.12 | 49.53 | 49.93 | 580,732 | -0.12(-0.24%) |
Nov 30, 2006 | 50.06 | 50.23 | 49.86 | 50.05 | 1,022,251 | +0.02(+0.05%) |
Nov 29, 2006 | 49.93 | 50.12 | 49.82 | 50.03 | 412,684 | +0.41(+0.83%) |
Nov 28, 2006 | 49.17 | 49.69 | 49.17 | 49.61 | 525,151 | +0.15(+0.29%) |
Nov 27, 2006 | 49.93 | 50.04 | 49.39 | 49.47 | 619,613 | -0.64(-1.28%) |
Nov 24, 2006 | 49.98 | 50.23 | 49.98 | 50.11 | 203,667 | -0.18(-0.37%) |
Nov 22, 2006 | 50.32 | 50.41 | 50.17 | 50.29 | 2,908,491 | +0.07(+0.14%) |
Nov 21, 2006 | 50.26 | 50.26 | 50.13 | 50.23 | 887,995 | +0.07(+0.14%) |
Nov 20, 2006 | 50.13 | 50.31 | 50.08 | 50.16 | 871,816 | +0.00(+0.00%) |
Nov 17, 2006 | 49.96 | 50.20 | 49.95 | 50.16 | 626,137 | +0.09(+0.18%) |
Nov 16, 2006 | 50.16 | 50.21 | 50.00 | 50.06 | 660,190 | +0.08(+0.15%) |
Nov 15, 2006 | 49.92 | 50.09 | 49.89 | 49.99 | 2,073,467 | +0.01(+0.02%) |
Nov 14, 2006 | 49.56 | 49.98 | 49.34 | 49.98 | 892,300 | +0.38(+0.76%) |
Nov 13, 2006 | 49.36 | 49.71 | 49.36 | 49.60 | 2,720,480 | +0.17(+0.34%) |
Nov 10, 2006 | 49.52 | 49.52 | 49.30 | 49.44 | 225,325 | +0.01(+0.02%) |
Nov 09, 2006 | 49.80 | 49.80 | 49.36 | 49.43 | 530,500 | -0.20(-0.40%) |
Nov 08, 2006 | 49.30 | 49.69 | 49.24 | 49.63 | 938,227 | +0.14(+0.28%) |
Nov 07, 2006 | 49.47 | 49.67 | 49.37 | 49.49 | 1,238,966 | +0.08(+0.17%) |
Nov 06, 2006 | 49.05 | 49.46 | 48.93 | 49.41 | 1,489,994 | +0.60(+1.22%) |
Nov 03, 2006 | 49.11 | 49.11 | 48.74 | 48.81 | 368,454 | -0.07(-0.14%) |
Nov 02, 2006 | 48.80 | 48.95 | 48.72 | 48.88 | 501,535 | -0.02(-0.03%) |
Nov 01, 2006 | 49.27 | 49.39 | 48.82 | 48.89 | 5,251,645 | -0.28(-0.58%) |
Oct 31, 2006 | 49.36 | 49.36 | 48.98 | 49.18 | 1,831,832 | +0.16(+0.33%) |
Oct 30, 2006 | 49.13 | 49.28 | 49.01 | 49.01 | 2,530,642 | -0.46(-0.93%) |
Oct 27, 2006 | 49.47 | 49.47 | 49.12 | 49.47 | 420,773 | -0.09(-0.19%) |
Oct 26, 2006 | 49.67 | 49.67 | 49.26 | 49.57 | 718,511 | +0.14(+0.28%) |
Oct 25, 2006 | 49.23 | 49.43 | 49.12 | 49.43 | 524,760 | +0.33(+0.67%) |
Oct 24, 2006 | 49.07 | 49.15 | 48.97 | 49.10 | 581,254 | +0.01(+0.02%) |
Oct 23, 2006 | 48.78 | 49.18 | 48.72 | 49.09 | 540,025 | +0.26(+0.53%) |
Oct 20, 2006 | 48.75 | 48.85 | 48.59 | 48.83 | 633,313 | +0.16(+0.33%) |
Oct 19, 2006 | 48.68 | 48.76 | 48.56 | 48.67 | 677,673 | -0.07(-0.14%) |
Oct 18, 2006 | 48.91 | 49.01 | 48.52 | 48.74 | 875,078 | +0.18(+0.36%) |
Oct 17, 2006 | 48.56 | 48.76 | 48.32 | 48.56 | 927,136 | -0.11(-0.22%) |
Oct 16, 2006 | 48.78 | 48.78 | 48.56 | 48.67 | 441,127 | -0.01(-0.02%) |
Oct 13, 2006 | 48.59 | 48.68 | 48.45 | 48.68 | 1,717,016 | +0.12(+0.24%) |
Oct 12, 2006 | 48.36 | 48.62 | 47.80 | 48.56 | 1,409,623 | +0.47(+0.97%) |
Oct 11, 2006 | 48.19 | 48.26 | 47.91 | 48.09 | 1,010,639 | -0.19(-0.40%) |
Oct 10, 2006 | 48.17 | 48.84 | 48.09 | 48.29 | 3,721,464 | +0.09(+0.19%) |
Oct 09, 2006 | 48.19 | 48.25 | 48.05 | 48.19 | 2,720,610 | +0.02(+0.03%) |
Oct 06, 2006 | 48.23 | 48.27 | 47.99 | 48.18 | 579,427 | -0.09(-0.19%) |
Oct 05, 2006 | 48.48 | 48.54 | 48.13 | 48.27 | 2,297,488 | +0.05(+0.10%) |
Oct 04, 2006 | 47.70 | 48.26 | 47.60 | 48.22 | 4,596,934 | +0.54(+1.13%) |
Oct 03, 2006 | 47.65 | 47.83 | 47.39 | 47.69 | 1,435,457 | +0.15(+0.31%) |