Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 56.40 | 56.40 | 54.90 | 56.00 | 35,273 | -0.40(-0.71%) |
Oct 30, 2007 | 56.85 | 56.40 | 55.80 | 56.40 | 4,803 | -0.45(-0.79%) |
Oct 29, 2007 | 56.25 | 56.85 | 56.15 | 56.85 | 15,487 | +0.60(+1.07%) |
Oct 26, 2007 | 56.25 | 56.60 | 56.15 | 56.25 | 789 | -0.15(-0.27%) |
Oct 25, 2007 | 56.40 | 56.55 | 55.80 | 56.40 | 5,833 | -0.65(-1.14%) |
Oct 24, 2007 | 55.25 | 57.50 | 55.55 | 57.05 | 33,879 | +1.80(+3.26%) |
Oct 23, 2007 | 55.25 | 55.55 | 54.65 | 55.25 | 10,079 | +0.30(+0.55%) |
Oct 19, 2007 | 54.95 | 56.25 | 54.95 | 54.95 | 74,868 | -1.45(-2.57%) |
Oct 18, 2007 | 56.40 | 57.00 | 56.10 | 56.40 | 6,376 | -1.63(-2.81%) |
Oct 17, 2007 | 58.03 | 58.15 | 57.35 | 58.03 | 2,947 | +1.43(+2.53%) |
Oct 16, 2007 | 56.60 | 56.85 | 56.00 | 56.60 | 14,940 | +0.45(+0.80%) |
Oct 15, 2007 | 56.15 | 56.80 | 56.13 | 56.15 | 5,972 | -1.60(-2.77%) |
Oct 12, 2007 | 57.75 | 57.75 | 57.00 | 57.75 | 8,298 | +0.37(+0.64%) |
Oct 11, 2007 | 57.38 | 57.75 | 56.85 | 57.38 | 8,253 | +0.89(+1.58%) |
Oct 10, 2007 | 56.49 | 56.60 | 55.85 | 56.49 | 20,608 | +0.44(+0.79%) |
Oct 09, 2007 | 56.05 | 56.45 | 55.00 | 56.05 | 11,619 | +0.65(+1.17%) |
Oct 08, 2007 | 55.75 | 55.70 | 55.10 | 55.40 | 5,202 | -0.35(-0.63%) |
Oct 05, 2007 | 55.75 | 56.20 | 55.15 | 55.75 | 19,074 | +0.25(+0.45%) |
Oct 04, 2007 | 55.06 | 55.60 | 54.80 | 55.50 | 34,489 | +0.44(+0.80%) |
Oct 03, 2007 | 55.06 | 55.30 | 54.50 | 55.06 | 21,504 | +0.51(+0.93%) |
Oct 02, 2007 | 54.55 | 54.55 | 54.00 | 54.55 | 120,097 | +0.42(+0.78%) |
Oct 01, 2007 | 53.80 | 54.13 | 53.60 | 54.13 | 20,348 | +0.33(+0.61%) |
Sep 28, 2007 | 53.80 | 53.80 | 53.00 | 53.80 | 15,871 | +0.10(+0.19%) |
Sep 27, 2007 | 53.05 | 54.15 | 53.15 | 53.70 | 12,394 | +0.65(+1.23%) |
Sep 26, 2007 | 52.31 | 53.05 | 50.00 | 53.05 | 8,967 | +0.74(+1.41%) |
Sep 25, 2007 | 52.31 | 52.45 | 51.80 | 52.31 | 4,869 | -0.04(-0.08%) |
Sep 24, 2007 | 52.35 | 53.25 | 52.35 | 52.35 | 6,608 | +0.00(+0.00%) |
Sep 21, 2007 | 51.00 | 52.40 | 51.60 | 52.35 | 5,583 | +1.35(+2.65%) |
Sep 20, 2007 | 51.00 | 51.10 | 50.95 | 51.00 | 5,008 | -0.62(-1.20%) |
Sep 19, 2007 | 51.62 | 51.90 | 51.20 | 51.62 | 8,831 | -1.43(-2.70%) |
Sep 18, 2007 | 50.25 | 53.05 | 50.90 | 53.05 | 20,828 | +2.80(+5.57%) |
Sep 17, 2007 | 50.25 | 50.45 | 49.85 | 50.25 | 5,412 | -0.59(-1.16%) |
Sep 14, 2007 | 50.84 | 51.25 | 50.30 | 50.84 | 7,638 | -0.23(-0.45%) |
Sep 13, 2007 | 51.07 | 51.10 | 50.70 | 51.07 | 3,393 | +0.02(+0.04%) |
Sep 12, 2007 | 50.78 | 51.20 | 50.55 | 51.05 | 2,913 | +0.27(+0.53%) |
Sep 11, 2007 | 50.78 | 51.05 | 49.75 | 50.78 | 8,874 | +1.58(+3.21%) |
Sep 10, 2007 | 49.20 | 50.25 | 49.15 | 49.20 | 9,489 | -0.55(-1.11%) |
Sep 07, 2007 | 49.75 | 50.40 | 49.20 | 49.75 | 24,295 | -1.45(-2.83%) |
Sep 06, 2007 | 51.10 | 51.20 | 50.55 | 51.20 | 8,510 | +0.10(+0.20%) |
Sep 05, 2007 | 51.10 | 51.15 | 50.40 | 51.10 | 11,808 | -0.30(-0.58%) |
Sep 04, 2007 | 51.40 | 52.15 | 51.35 | 51.40 | 6,333 | -0.70(-1.34%) |
Aug 31, 2007 | 52.10 | 52.65 | 51.46 | 52.10 | 22,533 | +1.35(+2.66%) |
Aug 30, 2007 | 50.75 | 51.25 | 49.70 | 50.75 | 14,730 | -0.20(-0.39%) |
Aug 29, 2007 | 49.10 | 51.05 | 49.70 | 50.95 | 17,676 | +1.85(+3.77%) |
Aug 28, 2007 | 49.10 | 50.25 | 49.10 | 49.10 | 7,439 | -1.05(-2.09%) |
Aug 27, 2007 | 50.15 | 50.65 | 49.90 | 50.15 | 10,047 | -0.25(-0.50%) |
Aug 24, 2007 | 50.41 | 50.85 | 49.90 | 50.40 | 6,972 | -0.01(-0.02%) |
Aug 23, 2007 | 50.41 | 50.45 | 49.75 | 50.41 | 4,006 | -0.34(-0.67%) |
Aug 22, 2007 | 50.75 | 50.80 | 49.80 | 50.75 | 40,035 | +2.30(+4.75%) |
Aug 21, 2007 | 48.45 | 48.70 | 47.20 | 48.45 | 10,547 | -0.05(-0.10%) |
Aug 20, 2007 | 48.50 | 48.85 | 47.85 | 48.50 | 15,581 | +1.15(+2.43%) |
Aug 17, 2007 | 47.35 | 49.05 | 47.00 | 47.35 | 98,751 | +0.12(+0.25%) |
Aug 16, 2007 | 47.23 | 48.70 | 46.00 | 47.23 | 51,949 | -2.00(-4.06%) |
Aug 15, 2007 | 49.23 | 50.10 | 49.23 | 49.23 | 32,136 | -1.17(-2.32%) |
Aug 14, 2007 | 50.40 | 51.50 | 50.15 | 50.40 | 44,616 | -1.20(-2.33%) |
Aug 13, 2007 | 51.60 | 51.65 | 50.60 | 51.60 | 6,821 | +0.75(+1.47%) |
Aug 10, 2007 | 50.85 | 50.95 | 49.90 | 50.85 | 11,944 | +0.35(+0.69%) |
Aug 09, 2007 | 50.50 | 51.50 | 50.50 | 50.50 | 20,916 | -0.40(-0.79%) |
Aug 08, 2007 | 50.90 | 52.05 | 50.90 | 50.90 | 7,305 | -0.75(-1.45%) |
Aug 07, 2007 | 51.65 | 51.66 | 50.85 | 51.65 | 20,998 | -0.60(-1.15%) |
Aug 06, 2007 | 52.25 | 52.25 | 51.25 | 52.25 | 12,814 | +0.65(+1.26%) |
Aug 03, 2007 | 51.60 | 52.32 | 51.60 | 51.60 | 9,011 | -1.40(-2.64%) |
Aug 02, 2007 | 53.00 | 53.00 | 51.85 | 53.00 | 10,936 | +0.40(+0.76%) |
Aug 01, 2007 | 52.60 | 52.65 | 51.25 | 52.60 | 18,578 | +0.50(+0.96%) |
Jul 31, 2007 | 52.10 | 52.90 | 51.90 | 52.10 | 39,356 | +0.35(+0.68%) |
Jul 30, 2007 | 51.75 | 52.15 | 51.30 | 51.75 | 13,426 | -0.20(-0.38%) |
Jul 27, 2007 | 52.35 | 52.35 | 51.15 | 51.95 | 133,997 | -0.40(-0.76%) |
Jul 26, 2007 | 52.35 | 52.80 | 50.60 | 52.35 | 20,802 | -3.00(-5.42%) |
Jul 25, 2007 | 55.35 | 55.45 | 54.30 | 55.35 | 31,102 | +0.10(+0.18%) |
Jul 24, 2007 | 55.25 | 55.45 | 54.70 | 55.25 | 56,442 | -0.90(-1.60%) |
Jul 23, 2007 | 56.15 | 56.25 | 55.88 | 56.15 | 35,095 | -0.35(-0.62%) |
Jul 20, 2007 | 56.50 | 56.50 | 56.05 | 56.50 | 11,555 | +0.30(+0.53%) |
Jul 19, 2007 | 56.20 | 56.20 | 55.55 | 56.20 | 18,185 | +0.10(+0.18%) |
Jul 18, 2007 | 56.81 | 56.40 | 55.10 | 56.10 | 31,016 | -0.71(-1.25%) |
Jul 17, 2007 | 56.81 | 57.30 | 56.30 | 56.81 | 9,945 | -1.19(-2.05%) |
Jul 16, 2007 | 59.00 | 58.50 | 57.10 | 58.00 | 26,187 | -1.00(-1.69%) |
Jul 13, 2007 | 59.50 | 59.25 | 58.30 | 59.00 | 29,712 | -0.50(-0.84%) |
Jul 12, 2007 | 57.00 | 59.50 | 57.45 | 59.50 | 48,955 | +2.50(+4.39%) |
Jul 11, 2007 | 57.25 | 57.25 | 56.15 | 57.00 | 22,396 | -0.25(-0.44%) |
Jul 10, 2007 | 57.25 | 57.25 | 56.35 | 57.25 | 42,374 | -0.60(-1.04%) |
Jul 09, 2007 | 57.85 | 57.85 | 56.75 | 57.85 | 42,041 | +1.85(+3.30%) |
Jul 06, 2007 | 56.00 | 56.00 | 55.30 | 56.00 | 10,591 | -0.45(-0.80%) |
Jul 05, 2007 | 56.45 | 56.45 | 55.60 | 56.45 | 5,502 | +1.50(+2.73%) |
Jul 03, 2007 | 54.95 | 56.15 | 54.95 | 54.95 | 2,851 | +0.20(+0.37%) |
Jul 02, 2007 | 54.75 | 54.75 | 53.25 | 54.75 | 6,925 | +0.75(+1.39%) |
Jun 29, 2007 | 54.00 | 54.75 | 53.00 | 54.00 | 11,417 | +0.80(+1.50%) |
Jun 28, 2007 | 53.20 | 54.10 | 53.20 | 53.20 | 4,829 | -0.30(-0.56%) |
Jun 27, 2007 | 53.50 | 53.60 | 52.85 | 53.50 | 19,120 | +0.40(+0.75%) |
Jun 26, 2007 | 53.10 | 54.00 | 53.10 | 53.10 | 14,764 | -1.40(-2.57%) |
Jun 25, 2007 | 54.50 | 55.30 | 54.00 | 54.50 | 20,351 | -1.00(-1.80%) |
Jun 22, 2007 | 55.40 | 55.50 | 54.40 | 55.50 | 9,705 | +0.10(+0.18%) |
Jun 21, 2007 | 55.40 | 55.45 | 54.45 | 55.40 | 34,726 | +4.70(+9.27%) |
Jun 20, 2007 | 50.70 | 56.00 | 54.80 | 50.70 | 8,052 | +0.00(+0.00%) |
Jun 19, 2007 | 50.70 | 54.90 | 54.35 | 50.70 | 5,485 | +0.00(+0.00%) |
Jun 18, 2007 | 50.70 | 55.50 | 53.90 | 50.70 | 60,786 | +0.00(+0.00%) |
Jun 15, 2007 | 50.70 | 54.90 | 53.85 | 50.70 | 65,065 | +0.00(+0.00%) |
Jun 14, 2007 | 50.70 | 54.15 | 53.70 | 50.70 | 11,897 | +0.00(+0.00%) |
Jun 13, 2007 | 50.70 | 54.10 | 52.80 | 50.70 | 13,945 | +0.00(+0.00%) |
Jun 12, 2007 | 50.70 | 52.80 | 51.65 | 50.70 | 7,432 | +0.00(+0.00%) |
Jun 11, 2007 | 50.70 | 50.70 | 50.70 | 50.70 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 50.70 | 50.70 | 49.75 | 50.70 | 6,659 | -0.50(-0.98%) |
Jun 07, 2007 | 51.20 | 52.00 | 50.90 | 51.20 | 2,775 | -1.10(-2.10%) |
Jun 06, 2007 | 52.30 | 52.30 | 51.25 | 52.30 | 7,851 | +0.90(+1.75%) |
Jun 05, 2007 | 51.40 | 51.40 | 50.55 | 51.40 | 15,283 | +0.10(+0.19%) |
Jun 04, 2007 | 51.30 | 51.30 | 50.20 | 51.30 | 6,956 | +1.30(+2.60%) |
Jun 01, 2007 | 50.00 | 50.80 | 49.80 | 50.00 | 3,879 | +0.00(+0.00%) |
May 31, 2007 | 50.00 | 50.00 | 49.15 | 50.00 | 9,289 | -0.20(-0.40%) |
May 30, 2007 | 50.20 | 54.95 | 48.90 | 50.20 | 18,254 | -0.15(-0.30%) |
May 29, 2007 | 50.35 | 50.40 | 49.75 | 50.35 | 18,195 | -0.15(-0.30%) |
May 25, 2007 | 50.50 | 50.50 | 49.85 | 50.50 | 15,785 | +0.00(+0.00%) |
May 24, 2007 | 51.10 | 50.95 | 50.00 | 50.50 | 20,348 | -0.60(-1.17%) |
May 23, 2007 | 51.10 | 51.25 | 50.55 | 51.10 | 5,821 | +0.55(+1.09%) |
May 22, 2007 | 50.55 | 50.60 | 49.65 | 50.55 | 6,920 | +0.00(+0.00%) |
May 21, 2007 | 50.55 | 50.60 | 49.60 | 50.55 | 4,958 | -0.35(-0.69%) |
May 18, 2007 | 50.90 | 50.90 | 49.95 | 50.90 | 36,078 | +1.35(+2.72%) |
May 17, 2007 | 49.55 | 50.00 | 49.40 | 49.55 | 16,402 | -1.00(-1.98%) |
May 16, 2007 | 50.55 | 50.60 | 50.00 | 50.55 | 14,404 | +0.45(+0.90%) |
May 15, 2007 | 50.10 | 50.80 | 50.10 | 50.10 | 6,247 | -0.20(-0.40%) |
May 14, 2007 | 50.30 | 50.35 | 49.75 | 50.30 | 2,585 | -0.70(-1.37%) |
May 11, 2007 | 51.00 | 51.10 | 49.60 | 51.00 | 7,072 | +1.05(+2.10%) |
May 10, 2007 | 49.95 | 50.30 | 49.65 | 49.95 | 8,016 | -0.65(-1.28%) |
May 09, 2007 | 50.60 | 50.60 | 50.15 | 50.60 | 5,619 | +1.20(+2.43%) |
May 08, 2007 | 49.40 | 50.05 | 49.15 | 49.40 | 8,391 | -2.55(-4.91%) |
May 07, 2007 | 51.95 | 51.95 | 51.10 | 51.95 | 16,315 | +0.10(+0.19%) |
May 04, 2007 | 51.85 | 51.85 | 50.80 | 51.85 | 4,238 | +1.30(+2.57%) |
May 03, 2007 | 50.55 | 50.55 | 49.50 | 50.55 | 5,308 | +1.55(+3.16%) |
May 02, 2007 | 49.00 | 49.00 | 48.15 | 49.00 | 7,783 | +0.50(+1.03%) |
May 01, 2007 | 48.50 | 49.10 | 48.05 | 48.50 | 56,835 | -0.40(-0.82%) |
Apr 30, 2007 | 48.90 | 48.95 | 48.10 | 48.90 | 12,408 | +0.10(+0.20%) |
Apr 27, 2007 | 49.15 | 48.85 | 48.30 | 48.80 | 28,867 | -0.35(-0.71%) |
Apr 26, 2007 | 49.15 | 49.15 | 48.35 | 49.15 | 8,200 | -0.50(-1.01%) |
Apr 25, 2007 | 49.55 | 49.70 | 49.10 | 49.65 | 14,212 | +0.10(+0.20%) |
Apr 24, 2007 | 49.55 | 49.65 | 48.85 | 49.55 | 18,199 | -0.80(-1.59%) |
Apr 23, 2007 | 50.35 | 50.40 | 49.60 | 50.35 | 9,095 | +0.80(+1.61%) |
Apr 20, 2007 | 49.55 | 50.05 | 49.50 | 49.55 | 186,809 | +0.05(+0.10%) |
Apr 19, 2007 | 49.75 | 50.00 | 48.85 | 49.50 | 34,997 | -0.25(-0.50%) |
Apr 18, 2007 | 49.75 | 49.75 | 49.00 | 49.75 | 33,252 | -1.15(-2.26%) |
Apr 17, 2007 | 50.90 | 50.90 | 49.85 | 50.90 | 6,297 | +0.10(+0.20%) |
Apr 16, 2007 | 50.80 | 50.80 | 49.80 | 50.80 | 8,684 | +1.35(+2.73%) |
Apr 13, 2007 | 49.45 | 49.45 | 48.90 | 49.45 | 17,201 | -0.45(-0.90%) |
Apr 12, 2007 | 49.90 | 49.90 | 49.20 | 49.90 | 13,179 | +0.15(+0.30%) |
Apr 11, 2007 | 49.75 | 50.05 | 49.25 | 49.75 | 45,654 | -0.35(-0.70%) |
Apr 10, 2007 | 50.10 | 50.10 | 49.50 | 50.10 | 18,725 | +0.35(+0.70%) |
Apr 09, 2007 | 49.75 | 49.75 | 49.30 | 49.75 | 26,347 | -0.10(-0.20%) |
Apr 05, 2007 | 49.85 | 49.90 | 49.22 | 49.85 | 78,561 | +0.20(+0.40%) |
Apr 04, 2007 | 49.65 | 49.80 | 49.15 | 49.65 | 13,576 | -0.20(-0.40%) |
Apr 03, 2007 | 49.85 | 49.95 | 49.15 | 49.85 | 5,963 | +0.00(+0.00%) |
Apr 02, 2007 | 49.85 | 49.90 | 49.10 | 49.85 | 52,568 | +0.45(+0.91%) |
Mar 30, 2007 | 49.40 | 49.40 | 48.84 | 49.40 | 48,281 | -0.10(-0.20%) |
Mar 29, 2007 | 49.50 | 49.55 | 49.00 | 49.50 | 27,842 | +1.00(+2.06%) |
Mar 28, 2007 | 48.50 | 48.65 | 48.00 | 48.50 | 30,680 | +0.15(+0.31%) |
Mar 27, 2007 | 48.35 | 48.65 | 47.95 | 48.35 | 36,352 | -0.70(-1.43%) |
Mar 26, 2007 | 49.05 | 49.05 | 48.10 | 49.05 | 8,725 | +0.80(+1.66%) |
Mar 23, 2007 | 48.25 | 48.30 | 47.40 | 48.25 | 12,432 | +0.70(+1.47%) |
Mar 22, 2007 | 47.55 | 48.35 | 47.55 | 47.55 | 11,750 | -1.35(-2.76%) |
Mar 21, 2007 | 48.90 | 48.90 | 47.50 | 48.90 | 8,643 | +1.25(+2.62%) |
Mar 20, 2007 | 47.65 | 47.80 | 47.20 | 47.65 | 39,489 | +0.05(+0.11%) |
Mar 19, 2007 | 47.60 | 47.60 | 47.00 | 47.60 | 8,680 | +0.20(+0.42%) |
Mar 16, 2007 | 47.40 | 47.40 | 46.65 | 47.40 | 18,514 | -0.05(-0.11%) |
Mar 15, 2007 | 47.45 | 47.45 | 46.25 | 47.45 | 39,015 | +1.85(+4.06%) |
Mar 14, 2007 | 45.60 | 46.45 | 45.60 | 45.60 | 11,669 | -1.00(-2.15%) |
Mar 13, 2007 | 48.05 | 47.65 | 46.60 | 46.60 | 20,533 | -1.45(-3.02%) |
Mar 12, 2007 | 48.05 | 48.05 | 47.10 | 48.05 | 100,579 | -0.25(-0.52%) |
Mar 09, 2007 | 48.30 | 48.40 | 47.75 | 48.30 | 26,308 | +0.80(+1.68%) |
Mar 08, 2007 | 47.50 | 47.90 | 47.20 | 47.50 | 27,831 | +0.15(+0.32%) |
Mar 07, 2007 | 47.35 | 47.35 | 46.50 | 47.35 | 15,862 | -0.80(-1.66%) |
Mar 06, 2007 | 48.15 | 48.15 | 47.00 | 48.15 | 13,340 | +1.35(+2.88%) |
Mar 05, 2007 | 46.80 | 47.00 | 45.85 | 46.80 | 12,616 | -1.10(-2.30%) |
Mar 02, 2007 | 48.25 | 48.30 | 47.55 | 47.90 | 21,118 | -0.35(-0.73%) |
Mar 01, 2007 | 48.25 | 48.30 | 47.50 | 48.25 | 14,051 | -0.70(-1.43%) |
Feb 28, 2007 | 48.95 | 49.15 | 48.30 | 48.95 | 24,687 | -0.70(-1.41%) |
Feb 27, 2007 | 49.65 | 49.85 | 48.65 | 49.65 | 18,866 | -1.35(-2.65%) |
Feb 26, 2007 | 51.00 | 51.25 | 50.60 | 51.00 | 26,366 | +0.40(+0.79%) |
Feb 23, 2007 | 50.60 | 50.70 | 50.00 | 50.60 | 26,617 | -0.40(-0.78%) |
Feb 22, 2007 | 51.00 | 51.25 | 50.70 | 51.00 | 18,307 | -0.35(-0.68%) |
Feb 21, 2007 | 51.35 | 51.60 | 51.05 | 51.35 | 18,287 | -0.20(-0.39%) |
Feb 20, 2007 | 51.55 | 51.55 | 51.00 | 51.55 | 24,724 | -0.45(-0.87%) |
Feb 16, 2007 | 52.00 | 52.05 | 50.70 | 52.00 | 21,060 | +0.80(+1.56%) |
Feb 15, 2007 | 51.20 | 51.55 | 50.65 | 51.20 | 28,963 | -0.85(-1.63%) |
Feb 14, 2007 | 52.05 | 52.05 | 51.10 | 52.05 | 30,641 | +1.05(+2.06%) |
Feb 13, 2007 | 51.00 | 51.00 | 50.30 | 51.00 | 18,345 | -0.15(-0.29%) |
Feb 12, 2007 | 49.70 | 51.15 | 50.10 | 51.15 | 22,461 | +1.45(+2.92%) |
Feb 09, 2007 | 49.70 | 49.70 | 48.80 | 49.70 | 42,065 | +1.30(+2.69%) |
Feb 08, 2007 | 48.40 | 48.70 | 47.85 | 48.40 | 63,718 | -1.05(-2.12%) |
Feb 07, 2007 | 49.45 | 49.45 | 48.05 | 49.45 | 52,705 | +0.45(+0.92%) |
Feb 06, 2007 | 49.00 | 49.55 | 48.25 | 49.00 | 58,738 | +1.10(+2.30%) |
Feb 05, 2007 | 47.90 | 47.95 | 47.25 | 47.90 | 10,211 | -0.30(-0.62%) |
Feb 02, 2007 | 48.20 | 48.20 | 47.45 | 48.20 | 5,353 | +1.10(+2.34%) |
Feb 01, 2007 | 47.10 | 47.10 | 46.55 | 47.10 | 15,056 | +0.35(+0.75%) |
Jan 31, 2007 | 46.75 | 46.80 | 46.14 | 46.75 | 33,486 | -0.50(-1.06%) |
Jan 30, 2007 | 47.25 | 47.29 | 46.40 | 47.25 | 13,958 | +0.45(+0.96%) |
Jan 29, 2007 | 46.80 | 46.90 | 46.15 | 46.80 | 9,980 | +0.35(+0.75%) |
Jan 26, 2007 | 46.45 | 46.45 | 45.85 | 46.45 | 9,938 | -0.35(-0.75%) |
Jan 25, 2007 | 46.80 | 47.15 | 46.45 | 46.80 | 25,299 | -0.50(-1.06%) |
Jan 24, 2007 | 47.30 | 47.30 | 46.35 | 47.30 | 33,919 | +0.35(+0.75%) |
Jan 23, 2007 | 46.95 | 47.40 | 46.95 | 46.95 | 43,795 | -0.75(-1.57%) |
Jan 22, 2007 | 47.70 | 47.75 | 47.20 | 47.70 | 4,233 | -0.20(-0.42%) |
Jan 19, 2007 | 47.90 | 47.95 | 46.85 | 47.90 | 20,898 | +0.05(+0.10%) |
Jan 18, 2007 | 47.85 | 48.00 | 47.05 | 47.85 | 10,493 | -0.25(-0.52%) |
Jan 17, 2007 | 48.10 | 48.10 | 47.05 | 48.10 | 21,288 | -0.75(-1.54%) |
Jan 16, 2007 | 48.85 | 49.00 | 48.15 | 48.85 | 15,489 | +1.85(+3.94%) |
Jan 12, 2007 | 47.00 | 47.00 | 46.45 | 47.00 | 16,551 | +0.85(+1.84%) |
Jan 11, 2007 | 46.15 | 46.15 | 45.35 | 46.15 | 7,638 | +1.55(+3.48%) |
Jan 10, 2007 | 44.60 | 44.60 | 43.85 | 44.60 | 10,345 | +0.10(+0.22%) |
Jan 09, 2007 | 44.50 | 44.50 | 43.75 | 44.50 | 8,579 | +0.25(+0.56%) |
Jan 08, 2007 | 44.25 | 44.30 | 43.40 | 44.25 | 6,039 | +0.70(+1.61%) |
Jan 05, 2007 | 43.55 | 43.85 | 42.95 | 43.55 | 11,757 | -1.50(-3.33%) |
Jan 04, 2007 | 45.15 | 45.10 | 44.10 | 45.05 | 10,925 | -0.10(-0.22%) |
Jan 03, 2007 | 45.15 | 45.15 | 44.20 | 45.15 | 11,569 | +0.55(+1.23%) |
Dec 29, 2006 | 44.60 | 44.60 | 43.95 | 44.60 | 5,580 | -0.30(-0.67%) |
Dec 28, 2006 | 44.90 | 44.90 | 44.35 | 44.90 | 3,859 | +0.20(+0.45%) |
Dec 27, 2006 | 44.70 | 44.70 | 44.15 | 44.70 | 4,234 | +0.25(+0.56%) |
Dec 26, 2006 | 44.45 | 44.45 | 43.50 | 44.45 | 2,406 | +0.35(+0.79%) |
Dec 22, 2006 | 44.10 | 44.50 | 43.50 | 44.10 | 8,010 | -0.30(-0.68%) |
Dec 21, 2006 | 44.40 | 44.40 | 43.60 | 44.40 | 18,738 | +0.00(+0.00%) |
Dec 20, 2006 | 44.40 | 44.50 | 43.45 | 44.40 | 5,982 | +1.00(+2.30%) |
Dec 19, 2006 | 43.40 | 43.55 | 43.10 | 43.40 | 12,133 | -0.10(-0.23%) |
Dec 18, 2006 | 43.50 | 43.50 | 43.00 | 43.50 | 9,100 | -0.20(-0.46%) |
Dec 15, 2006 | 43.70 | 43.70 | 43.25 | 43.70 | 10,587 | +0.45(+1.04%) |
Dec 14, 2006 | 43.25 | 43.25 | 42.75 | 43.25 | 31,545 | +0.00(+0.00%) |
Dec 13, 2006 | 43.25 | 43.40 | 42.65 | 43.25 | 270,337 | -0.75(-1.70%) |
Dec 12, 2006 | 44.00 | 44.45 | 43.65 | 44.00 | 265,451 | -0.05(-0.11%) |
Dec 11, 2006 | 44.05 | 44.05 | 43.40 | 44.05 | 297,493 | +1.60(+3.77%) |
Dec 08, 2006 | 42.45 | 42.55 | 41.75 | 42.45 | 57,015 | +0.65(+1.56%) |
Dec 07, 2006 | 41.80 | 41.80 | 41.25 | 41.80 | 9,579 | -0.10(-0.24%) |
Dec 06, 2006 | 41.90 | 42.10 | 41.30 | 41.90 | 13,541 | -1.10(-2.56%) |
Dec 05, 2006 | 43.00 | 43.00 | 41.95 | 43.00 | 8,400 | -0.65(-1.49%) |
Dec 04, 2006 | 43.65 | 43.65 | 42.55 | 43.65 | 5,375 | +0.45(+1.04%) |
Dec 01, 2006 | 43.20 | 43.40 | 42.50 | 43.20 | 15,369 | +0.70(+1.65%) |
Nov 30, 2006 | 42.50 | 42.85 | 42.50 | 42.50 | 8,927 | -0.15(-0.35%) |
Nov 29, 2006 | 42.65 | 42.65 | 41.90 | 42.65 | 62,252 | +0.30(+0.71%) |
Nov 28, 2006 | 42.35 | 42.45 | 41.65 | 42.35 | 12,102 | +0.00(+0.00%) |
Nov 27, 2006 | 42.35 | 42.65 | 41.55 | 42.35 | 7,304 | -0.75(-1.74%) |
Nov 24, 2006 | 43.10 | 43.10 | 42.25 | 43.10 | 4,953 | +0.55(+1.29%) |
Nov 22, 2006 | 42.55 | 43.25 | 42.55 | 42.55 | 11,229 | -1.05(-2.41%) |
Nov 21, 2006 | 43.60 | 43.60 | 42.90 | 43.60 | 23,111 | +0.10(+0.23%) |
Nov 20, 2006 | 43.50 | 43.50 | 42.95 | 43.50 | 9,726 | +0.20(+0.46%) |
Nov 17, 2006 | 43.30 | 43.60 | 43.05 | 43.30 | 11,685 | -0.80(-1.81%) |
Nov 16, 2006 | 44.10 | 44.10 | 43.30 | 44.10 | 10,831 | +0.20(+0.46%) |
Nov 15, 2006 | 43.90 | 43.90 | 43.65 | 43.90 | 16,750 | -0.30(-0.68%) |
Nov 14, 2006 | 44.20 | 44.25 | 43.35 | 44.20 | 39,361 | -0.50(-1.12%) |
Nov 13, 2006 | 44.70 | 44.70 | 43.85 | 44.70 | 6,516 | +0.60(+1.36%) |
Nov 10, 2006 | 44.10 | 44.70 | 44.10 | 44.10 | 12,233 | -0.10(-0.23%) |
Nov 09, 2006 | 44.20 | 44.30 | 43.80 | 44.20 | 13,441 | -0.45(-1.01%) |
Nov 08, 2006 | 44.65 | 44.65 | 44.00 | 44.65 | 33,388 | -0.10(-0.22%) |
Nov 07, 2006 | 44.75 | 44.85 | 44.50 | 44.75 | 41,246 | -0.25(-0.56%) |
Nov 06, 2006 | 45.00 | 45.00 | 43.90 | 45.00 | 44,359 | +0.95(+2.16%) |
Nov 03, 2006 | 44.05 | 44.25 | 43.55 | 44.05 | 13,643 | -0.90(-2.00%) |
Nov 02, 2006 | 44.95 | 44.95 | 44.20 | 44.95 | 13,531 | +0.25(+0.56%) |