Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 54.72 | 55.41 | 54.28 | 54.98 | 3,035,889 | +0.11(+0.19%) |
Dec 28, 2007 | 55.34 | 55.61 | 54.63 | 54.87 | 2,134,153 | +0.09(+0.17%) |
Dec 27, 2007 | 56.12 | 56.12 | 54.71 | 54.78 | 3,101,895 | -1.50(-2.66%) |
Dec 26, 2007 | 56.21 | 56.34 | 55.53 | 56.27 | 2,266,665 | -0.05(-0.08%) |
Dec 24, 2007 | 55.56 | 56.43 | 55.40 | 56.32 | 1,512,243 | +1.02(+1.84%) |
Dec 21, 2007 | 55.05 | 55.40 | 54.57 | 55.30 | 5,332,668 | +1.00(+1.85%) |
Dec 20, 2007 | 55.29 | 55.84 | 53.57 | 54.30 | 4,652,679 | -0.54(-0.99%) |
Dec 19, 2007 | 55.46 | 56.08 | 54.52 | 54.84 | 2,984,013 | -0.18(-0.32%) |
Dec 18, 2007 | 55.39 | 55.50 | 53.93 | 55.02 | 3,913,814 | +0.39(+0.71%) |
Dec 17, 2007 | 55.05 | 55.50 | 54.41 | 54.63 | 4,817,558 | -0.77(-1.40%) |
Dec 14, 2007 | 56.17 | 56.45 | 55.40 | 55.40 | 3,729,877 | -0.77(-1.38%) |
Dec 13, 2007 | 55.53 | 56.26 | 54.61 | 56.18 | 5,275,043 | +0.15(+0.27%) |
Dec 12, 2007 | 56.56 | 56.79 | 55.25 | 56.02 | 6,760,571 | +0.82(+1.49%) |
Dec 11, 2007 | 57.38 | 57.70 | 55.02 | 55.20 | 7,396,543 | -2.20(-3.83%) |
Dec 10, 2007 | 57.08 | 57.69 | 56.79 | 57.40 | 3,703,023 | +0.37(+0.65%) |
Dec 07, 2007 | 56.80 | 57.68 | 56.50 | 57.03 | 9,871,793 | -0.92(-1.59%) |
Dec 06, 2007 | 57.30 | 58.09 | 56.82 | 57.95 | 3,917,822 | +0.63(+1.10%) |
Dec 05, 2007 | 56.03 | 57.54 | 55.91 | 57.32 | 8,401,519 | +1.91(+3.46%) |
Dec 04, 2007 | 54.68 | 56.29 | 54.23 | 55.40 | 7,784,687 | +0.29(+0.53%) |
Dec 03, 2007 | 55.84 | 55.84 | 54.59 | 55.11 | 3,888,469 | -0.51(-0.92%) |
Nov 30, 2007 | 55.91 | 56.61 | 55.29 | 55.63 | 6,263,713 | +0.50(+0.90%) |
Nov 29, 2007 | 55.26 | 55.52 | 54.42 | 55.13 | 5,812,872 | -0.64(-1.14%) |
Nov 28, 2007 | 54.74 | 56.34 | 54.36 | 55.77 | 6,694,183 | +1.55(+2.86%) |
Nov 27, 2007 | 53.63 | 54.38 | 53.28 | 54.22 | 6,112,142 | +1.36(+2.57%) |
Nov 26, 2007 | 54.38 | 55.33 | 52.74 | 52.86 | 6,713,779 | -2.61(-4.70%) |
Nov 23, 2007 | 54.88 | 55.63 | 54.55 | 55.47 | 1,638,583 | +1.06(+1.94%) |
Nov 21, 2007 | 55.17 | 55.54 | 53.96 | 54.41 | 4,818,358 | -1.87(-3.33%) |
Nov 20, 2007 | 56.47 | 57.32 | 55.32 | 56.28 | 6,794,852 | +0.02(+0.03%) |
Nov 19, 2007 | 57.50 | 57.58 | 55.99 | 56.27 | 5,446,966 | -1.48(-2.57%) |
Nov 16, 2007 | 58.87 | 58.87 | 56.95 | 57.75 | 4,890,957 | +0.24(+0.41%) |
Nov 15, 2007 | 58.43 | 58.66 | 57.01 | 57.51 | 5,448,066 | -1.22(-2.07%) |
Nov 14, 2007 | 57.81 | 59.66 | 57.81 | 58.73 | 8,169,477 | +1.37(+2.39%) |
Nov 13, 2007 | 56.63 | 57.45 | 55.94 | 57.36 | 4,567,217 | +1.44(+2.57%) |
Nov 12, 2007 | 54.95 | 57.31 | 54.95 | 55.92 | 4,904,593 | +0.76(+1.38%) |
Nov 09, 2007 | 55.28 | 56.19 | 54.34 | 55.16 | 4,311,530 | -0.74(-1.33%) |
Nov 08, 2007 | 55.14 | 56.11 | 54.41 | 55.91 | 7,300,614 | +1.03(+1.87%) |
Nov 07, 2007 | 55.72 | 56.37 | 54.45 | 54.88 | 7,374,258 | -1.86(-3.28%) |
Nov 06, 2007 | 56.37 | 56.74 | 55.99 | 56.74 | 4,461,957 | +0.32(+0.57%) |
Nov 05, 2007 | 56.73 | 57.01 | 55.80 | 56.42 | 5,016,997 | -0.94(-1.64%) |
Nov 02, 2007 | 58.45 | 58.64 | 56.43 | 57.36 | 6,847,815 | -0.57(-0.99%) |
Nov 01, 2007 | 57.32 | 58.75 | 55.94 | 57.93 | 9,166,081 | +0.78(+1.36%) |
Oct 31, 2007 | 56.63 | 57.25 | 56.08 | 57.15 | 3,579,921 | +0.76(+1.35%) |
Oct 30, 2007 | 56.59 | 57.29 | 56.39 | 56.39 | 2,341,485 | -0.50(-0.88%) |
Oct 29, 2007 | 57.96 | 57.96 | 56.39 | 56.89 | 3,766,075 | -1.01(-1.75%) |
Oct 26, 2007 | 57.32 | 58.11 | 56.09 | 57.90 | 3,492,259 | +1.41(+2.49%) |
Oct 25, 2007 | 56.61 | 57.32 | 55.41 | 56.50 | 5,246,681 | +0.12(+0.21%) |
Oct 24, 2007 | 57.05 | 57.44 | 54.74 | 56.38 | 6,825,876 | -1.07(-1.86%) |
Oct 23, 2007 | 57.89 | 57.89 | 56.69 | 57.45 | 2,322,870 | +0.11(+0.20%) |
Oct 22, 2007 | 56.01 | 57.84 | 56.01 | 57.34 | 3,266,504 | +0.68(+1.20%) |
Oct 19, 2007 | 57.83 | 57.94 | 56.08 | 56.66 | 5,697,175 | -1.46(-2.51%) |
Oct 18, 2007 | 57.70 | 58.51 | 57.50 | 58.12 | 3,012,319 | +0.18(+0.31%) |
Oct 17, 2007 | 58.67 | 58.98 | 57.02 | 57.94 | 3,260,412 | -0.24(-0.42%) |
Oct 16, 2007 | 58.33 | 58.51 | 57.95 | 58.18 | 3,550,813 | -0.14(-0.24%) |
Oct 15, 2007 | 59.68 | 59.75 | 57.73 | 58.32 | 4,813,787 | -1.41(-2.36%) |
Oct 12, 2007 | 59.54 | 59.82 | 59.27 | 59.73 | 3,471,916 | +0.18(+0.31%) |
Oct 11, 2007 | 59.24 | 59.95 | 58.83 | 59.55 | 6,587,791 | +0.47(+0.79%) |
Oct 10, 2007 | 58.84 | 59.17 | 58.45 | 59.08 | 3,557,244 | +0.24(+0.41%) |
Oct 09, 2007 | 58.49 | 58.84 | 57.90 | 58.84 | 2,893,011 | +0.63(+1.09%) |
Oct 08, 2007 | 58.94 | 58.94 | 58.02 | 58.21 | 2,132,823 | -0.64(-1.09%) |
Oct 05, 2007 | 58.52 | 59.09 | 58.02 | 58.85 | 2,530,009 | +0.77(+1.32%) |
Oct 04, 2007 | 58.28 | 58.50 | 57.76 | 58.09 | 1,808,745 | +0.05(+0.09%) |
Oct 03, 2007 | 58.26 | 58.50 | 57.80 | 58.03 | 2,709,394 | -0.51(-0.88%) |
Oct 02, 2007 | 59.08 | 59.09 | 58.20 | 58.55 | 3,411,949 | -0.62(-1.05%) |
Oct 01, 2007 | 57.57 | 59.50 | 57.52 | 59.17 | 5,966,592 | +1.51(+2.61%) |
Sep 28, 2007 | 57.26 | 57.86 | 57.15 | 57.66 | 3,918,553 | +0.46(+0.81%) |
Sep 27, 2007 | 55.79 | 57.51 | 55.63 | 57.20 | 6,615,932 | +1.46(+2.62%) |
Sep 26, 2007 | 54.42 | 56.05 | 54.36 | 55.74 | 3,952,738 | +1.37(+2.52%) |
Sep 25, 2007 | 54.14 | 54.51 | 53.85 | 54.37 | 3,913,814 | -0.13(-0.24%) |
Sep 24, 2007 | 55.75 | 56.11 | 54.32 | 54.50 | 4,718,510 | -1.60(-2.84%) |
Sep 21, 2007 | 55.76 | 56.22 | 55.02 | 56.09 | 4,457,894 | +0.79(+1.42%) |
Sep 20, 2007 | 56.00 | 56.37 | 55.23 | 55.31 | 2,720,753 | -0.81(-1.44%) |
Sep 19, 2007 | 56.51 | 56.98 | 55.76 | 56.12 | 3,612,413 | -0.14(-0.24%) |
Sep 18, 2007 | 53.79 | 56.25 | 53.59 | 56.25 | 5,486,584 | +2.62(+4.89%) |
Sep 17, 2007 | 53.98 | 54.12 | 53.31 | 53.63 | 3,440,643 | -0.58(-1.07%) |
Sep 14, 2007 | 53.57 | 54.36 | 53.28 | 54.21 | 3,587,367 | +0.40(+0.74%) |
Sep 13, 2007 | 52.60 | 54.02 | 52.60 | 53.81 | 4,495,463 | +1.74(+3.34%) |
Sep 12, 2007 | 51.54 | 52.27 | 51.30 | 52.08 | 3,410,182 | +0.34(+0.65%) |
Sep 11, 2007 | 50.95 | 51.92 | 50.82 | 51.74 | 3,822,260 | +0.77(+1.51%) |
Sep 10, 2007 | 51.20 | 51.62 | 50.37 | 50.97 | 2,709,225 | -0.10(-0.20%) |
Sep 07, 2007 | 51.15 | 51.74 | 50.61 | 51.07 | 4,931,741 | -0.61(-1.18%) |
Sep 06, 2007 | 52.09 | 52.55 | 51.46 | 51.68 | 2,832,426 | -0.53(-1.01%) |
Sep 05, 2007 | 52.48 | 52.79 | 51.43 | 52.21 | 3,985,738 | -0.99(-1.87%) |
Sep 04, 2007 | 53.03 | 53.54 | 52.54 | 53.20 | 2,667,256 | +0.15(+0.28%) |
Aug 31, 2007 | 53.09 | 53.37 | 52.15 | 53.05 | 3,527,459 | +0.76(+1.46%) |
Aug 30, 2007 | 52.35 | 52.80 | 52.05 | 52.29 | 3,729,691 | -0.80(-1.50%) |
Aug 29, 2007 | 51.42 | 53.11 | 51.18 | 53.09 | 4,598,525 | +2.14(+4.21%) |
Aug 28, 2007 | 53.13 | 53.21 | 50.81 | 50.94 | 5,032,773 | -2.19(-4.13%) |
Aug 27, 2007 | 53.58 | 54.25 | 53.13 | 53.13 | 3,741,396 | -0.45(-0.85%) |
Aug 24, 2007 | 52.30 | 53.61 | 51.80 | 53.59 | 4,170,031 | +1.48(+2.85%) |
Aug 23, 2007 | 53.30 | 53.47 | 51.96 | 52.11 | 4,752,525 | -0.98(-1.84%) |
Aug 22, 2007 | 53.47 | 53.78 | 52.81 | 53.08 | 6,170,346 | +0.34(+0.65%) |
Aug 21, 2007 | 52.19 | 53.08 | 52.24 | 52.74 | 6,250,054 | +0.55(+1.05%) |
Aug 20, 2007 | 53.27 | 53.81 | 51.49 | 52.19 | 5,330,789 | -1.08(-2.03%) |
Aug 17, 2007 | 51.96 | 53.57 | 51.41 | 53.27 | 8,412,663 | +3.28(+6.56%) |
Aug 16, 2007 | 49.33 | 50.45 | 48.22 | 49.99 | 9,703,512 | +0.19(+0.38%) |
Aug 15, 2007 | 49.49 | 51.14 | 49.41 | 49.80 | 6,814,756 | -0.14(-0.28%) |
Aug 14, 2007 | 51.75 | 52.45 | 49.93 | 49.94 | 4,822,279 | -1.81(-3.49%) |
Aug 13, 2007 | 51.21 | 52.53 | 51.56 | 51.75 | 4,702,771 | +0.54(+1.05%) |
Aug 10, 2007 | 50.74 | 52.69 | 48.68 | 51.21 | 9,938,326 | -0.03(-0.06%) |
Aug 09, 2007 | 52.59 | 52.77 | 51.24 | 51.24 | 11,541,277 | -2.23(-4.17%) |
Aug 08, 2007 | 51.41 | 55.49 | 51.41 | 53.47 | 13,325,894 | +2.34(+4.58%) |
Aug 07, 2007 | 50.85 | 51.85 | 50.37 | 51.13 | 7,004,009 | -0.25(-0.49%) |
Aug 06, 2007 | 50.57 | 51.39 | 49.47 | 51.39 | 13,838,523 | +1.05(+2.09%) |
Aug 03, 2007 | 51.47 | 53.03 | 50.24 | 50.33 | 7,478,513 | -2.52(-4.77%) |
Aug 02, 2007 | 52.76 | 53.13 | 51.55 | 52.86 | 9,617,570 | +0.86(+1.65%) |
Aug 01, 2007 | 52.37 | 52.58 | 50.43 | 52.00 | 9,444,756 | -0.37(-0.71%) |
Jul 31, 2007 | 53.45 | 54.14 | 52.37 | 52.37 | 6,610,925 | -0.53(-0.99%) |
Jul 30, 2007 | 53.04 | 53.36 | 52.38 | 52.90 | 6,977,966 | -0.14(-0.27%) |
Jul 27, 2007 | 54.10 | 54.32 | 53.04 | 53.04 | 5,899,048 | -1.09(-2.02%) |
Jul 26, 2007 | 54.62 | 55.05 | 53.42 | 54.13 | 7,674,981 | -1.23(-2.22%) |
Jul 25, 2007 | 55.78 | 56.17 | 54.62 | 55.36 | 6,658,699 | -0.28(-0.50%) |
Jul 24, 2007 | 56.24 | 56.36 | 55.45 | 55.64 | 5,448,872 | -1.20(-2.11%) |
Jul 23, 2007 | 56.34 | 56.96 | 56.23 | 56.84 | 3,651,675 | +0.92(+1.65%) |
Jul 20, 2007 | 57.06 | 57.06 | 55.79 | 55.92 | 4,581,426 | -1.15(-2.01%) |
Jul 19, 2007 | 56.73 | 57.15 | 56.64 | 57.06 | 3,862,707 | +0.47(+0.82%) |
Jul 18, 2007 | 56.77 | 56.85 | 55.88 | 56.60 | 4,572,839 | -0.26(-0.46%) |
Jul 17, 2007 | 57.35 | 57.59 | 56.85 | 56.86 | 2,890,303 | -0.53(-0.93%) |
Jul 16, 2007 | 57.12 | 57.69 | 57.05 | 57.39 | 2,017,746 | +0.04(+0.07%) |
Jul 13, 2007 | 57.24 | 57.63 | 56.95 | 57.35 | 2,948,011 | +0.30(+0.52%) |
Jul 12, 2007 | 56.72 | 57.18 | 56.61 | 57.05 | 3,773,691 | +0.34(+0.59%) |
Jul 11, 2007 | 55.69 | 56.87 | 55.69 | 56.72 | 4,226,385 | +0.74(+1.32%) |
Jul 10, 2007 | 57.05 | 57.14 | 55.96 | 55.98 | 4,512,887 | -1.55(-2.70%) |
Jul 09, 2007 | 57.80 | 57.92 | 57.34 | 57.53 | 2,456,647 | -0.30(-0.52%) |
Jul 06, 2007 | 57.67 | 57.94 | 57.43 | 57.83 | 2,125,715 | +0.15(+0.27%) |
Jul 05, 2007 | 58.32 | 58.48 | 57.61 | 57.68 | 2,398,855 | -0.65(-1.11%) |
Jul 03, 2007 | 58.28 | 58.56 | 58.03 | 58.33 | 1,019,957 | +0.07(+0.12%) |
Jul 02, 2007 | 57.86 | 58.30 | 57.54 | 58.26 | 2,121,141 | +0.80(+1.40%) |
Jun 29, 2007 | 58.00 | 58.23 | 57.11 | 57.45 | 2,978,376 | -0.40(-0.69%) |
Jun 28, 2007 | 57.95 | 58.20 | 57.59 | 57.86 | 3,145,306 | -0.31(-0.54%) |
Jun 27, 2007 | 57.12 | 58.17 | 56.82 | 58.17 | 4,704,464 | +0.93(+1.63%) |
Jun 26, 2007 | 57.80 | 57.91 | 57.18 | 57.24 | 3,333,351 | -0.11(-0.19%) |
Jun 25, 2007 | 57.47 | 58.58 | 57.02 | 57.34 | 4,472,617 | -0.12(-0.22%) |
Jun 22, 2007 | 58.70 | 58.75 | 57.42 | 57.47 | 5,506,446 | -1.34(-2.27%) |
Jun 21, 2007 | 59.30 | 58.90 | 58.20 | 58.80 | 5,594,687 | -0.50(-0.84%) |
Jun 20, 2007 | 60.86 | 60.86 | 59.26 | 59.30 | 4,102,677 | -1.45(-2.39%) |
Jun 19, 2007 | 60.28 | 60.81 | 60.15 | 60.75 | 2,957,657 | +0.38(+0.64%) |
Jun 18, 2007 | 60.42 | 60.54 | 60.06 | 60.37 | 2,897,411 | +0.28(+0.46%) |
Jun 15, 2007 | 60.02 | 60.82 | 60.02 | 60.09 | 5,154,112 | +0.54(+0.91%) |
Jun 14, 2007 | 59.57 | 60.05 | 59.42 | 59.55 | 3,672,152 | -0.02(-0.04%) |
Jun 13, 2007 | 58.80 | 59.59 | 58.32 | 59.57 | 5,804,129 | +1.45(+2.49%) |
Jun 12, 2007 | 58.37 | 58.94 | 57.92 | 58.12 | 4,375,647 | -0.67(-1.14%) |
Jun 11, 2007 | 58.55 | 59.19 | 58.26 | 58.79 | 3,408,997 | +0.24(+0.40%) |
Jun 08, 2007 | 57.61 | 58.58 | 57.57 | 58.55 | 4,960,738 | +0.95(+1.64%) |
Jun 07, 2007 | 59.09 | 58.67 | 57.54 | 57.61 | 5,891,080 | -1.16(-1.98%) |
Jun 06, 2007 | 59.53 | 59.59 | 58.72 | 58.77 | 3,416,611 | -0.66(-1.10%) |
Jun 05, 2007 | 59.65 | 59.82 | 59.35 | 59.43 | 2,947,165 | -0.11(-0.18%) |
Jun 04, 2007 | 59.77 | 59.96 | 59.47 | 59.53 | 3,213,704 | -0.52(-0.87%) |
Jun 01, 2007 | 60.59 | 60.60 | 59.97 | 60.05 | 3,006,226 | -0.23(-0.38%) |
May 31, 2007 | 60.57 | 60.82 | 60.25 | 60.28 | 5,654,867 | +0.17(+0.28%) |
May 30, 2007 | 59.99 | 60.18 | 59.52 | 60.11 | 4,880,803 | +0.12(+0.20%) |
May 29, 2007 | 59.22 | 60.08 | 59.19 | 59.99 | 4,428,955 | +0.69(+1.16%) |
May 25, 2007 | 59.23 | 59.50 | 59.14 | 59.31 | 3,016,211 | +0.04(+0.06%) |
May 24, 2007 | 59.86 | 60.02 | 59.16 | 59.27 | 5,407,451 | -0.61(-1.03%) |
May 23, 2007 | 60.70 | 60.77 | 59.85 | 59.89 | 4,710,218 | -0.81(-1.33%) |
May 22, 2007 | 60.96 | 61.02 | 60.56 | 60.70 | 4,319,970 | -0.27(-0.44%) |
May 21, 2007 | 60.81 | 60.99 | 60.63 | 60.96 | 2,791,979 | +0.15(+0.24%) |
May 18, 2007 | 60.54 | 60.91 | 60.37 | 60.82 | 3,423,553 | +0.37(+0.61%) |
May 17, 2007 | 60.27 | 60.54 | 59.97 | 60.45 | 3,999,615 | +0.22(+0.37%) |
May 16, 2007 | 60.10 | 60.23 | 59.75 | 60.23 | 3,948,297 | +0.28(+0.47%) |
May 15, 2007 | 60.21 | 60.51 | 59.81 | 59.94 | 6,805,764 | -0.20(-0.33%) |
May 14, 2007 | 60.44 | 60.44 | 59.99 | 60.14 | 7,281,349 | -0.30(-0.49%) |
May 11, 2007 | 60.11 | 60.52 | 59.88 | 60.44 | 6,824,933 | +0.46(+0.76%) |
May 10, 2007 | 59.93 | 60.23 | 59.73 | 59.98 | 7,356,560 | -0.06(-0.10%) |
May 09, 2007 | 59.74 | 60.04 | 59.46 | 60.04 | 5,272,235 | +0.35(+0.58%) |
May 08, 2007 | 59.45 | 59.83 | 59.20 | 59.69 | 5,059,680 | -0.14(-0.23%) |
May 07, 2007 | 59.59 | 59.83 | 59.33 | 59.83 | 5,096,239 | +0.38(+0.64%) |
May 04, 2007 | 59.00 | 59.53 | 59.00 | 59.45 | 7,488,124 | +0.57(+0.96%) |
May 03, 2007 | 57.91 | 58.89 | 57.74 | 58.88 | 14,409,999 | +1.68(+2.94%) |
May 02, 2007 | 56.33 | 57.41 | 56.32 | 57.20 | 6,036,315 | +0.93(+1.66%) |
May 01, 2007 | 56.42 | 56.57 | 55.82 | 56.27 | 3,547,577 | +0.13(+0.23%) |
Apr 30, 2007 | 56.55 | 56.66 | 56.14 | 56.14 | 3,972,742 | -0.27(-0.47%) |
Apr 27, 2007 | 56.38 | 56.53 | 56.18 | 56.40 | 2,570,252 | +0.02(+0.04%) |
Apr 26, 2007 | 56.04 | 56.64 | 56.04 | 56.38 | 5,740,703 | -0.20(-0.34%) |
Apr 25, 2007 | 55.99 | 56.63 | 55.63 | 56.57 | 6,209,713 | +0.98(+1.76%) |
Apr 24, 2007 | 55.46 | 55.72 | 55.20 | 55.59 | 3,703,460 | +0.12(+0.21%) |
Apr 23, 2007 | 55.56 | 55.81 | 55.44 | 55.47 | 3,318,408 | -0.21(-0.37%) |
Apr 20, 2007 | 55.56 | 56.33 | 55.53 | 55.68 | 4,142,219 | +0.34(+0.62%) |
Apr 19, 2007 | 55.03 | 55.43 | 55.01 | 55.34 | 4,672,311 | -0.18(-0.33%) |
Apr 18, 2007 | 55.02 | 55.62 | 54.81 | 55.52 | 4,825,021 | +0.43(+0.78%) |
Apr 17, 2007 | 54.97 | 55.23 | 54.87 | 55.09 | 4,554,719 | +0.14(+0.25%) |
Apr 16, 2007 | 54.40 | 54.95 | 54.33 | 54.95 | 9,272,358 | +0.55(+1.01%) |
Apr 13, 2007 | 54.56 | 54.56 | 54.20 | 54.40 | 2,079,029 | +0.05(+0.10%) |
Apr 12, 2007 | 53.80 | 54.40 | 53.78 | 54.35 | 2,270,425 | +0.37(+0.69%) |
Apr 11, 2007 | 54.22 | 54.40 | 53.88 | 53.98 | 2,888,133 | -0.17(-0.31%) |
Apr 10, 2007 | 54.13 | 54.47 | 54.07 | 54.14 | 1,949,884 | -0.03(-0.05%) |
Apr 09, 2007 | 54.31 | 54.33 | 54.04 | 54.17 | 1,533,067 | +0.01(+0.02%) |
Apr 05, 2007 | 54.13 | 54.30 | 53.97 | 54.16 | 1,245,543 | +0.03(+0.05%) |
Apr 04, 2007 | 54.03 | 54.14 | 53.73 | 54.13 | 2,624,610 | +0.12(+0.22%) |
Apr 03, 2007 | 53.45 | 54.03 | 53.45 | 54.01 | 3,596,506 | +0.71(+1.33%) |
Apr 02, 2007 | 53.42 | 53.50 | 53.11 | 53.31 | 3,066,980 | -0.03(-0.06%) |
Mar 30, 2007 | 53.35 | 53.70 | 52.96 | 53.34 | 3,241,289 | +0.09(+0.17%) |
Mar 29, 2007 | 53.29 | 53.49 | 52.93 | 53.25 | 3,146,034 | +0.08(+0.16%) |
Mar 28, 2007 | 53.15 | 53.50 | 52.93 | 53.16 | 4,459,923 | -0.37(-0.70%) |
Mar 27, 2007 | 53.57 | 53.80 | 53.35 | 53.54 | 2,938,265 | -0.27(-0.49%) |
Mar 26, 2007 | 53.91 | 54.00 | 53.48 | 53.80 | 3,396,305 | -0.11(-0.20%) |
Mar 23, 2007 | 53.65 | 54.13 | 53.60 | 53.91 | 2,824,402 | +0.11(+0.21%) |
Mar 22, 2007 | 53.86 | 53.95 | 53.54 | 53.80 | 3,283,057 | -0.06(-0.11%) |
Mar 21, 2007 | 53.28 | 54.11 | 53.17 | 53.86 | 4,598,865 | +0.55(+1.03%) |
Mar 20, 2007 | 53.12 | 53.42 | 52.80 | 53.31 | 4,377,275 | +0.25(+0.47%) |
Mar 19, 2007 | 52.85 | 53.15 | 52.68 | 53.06 | 3,404,936 | +0.67(+1.29%) |
Mar 16, 2007 | 52.80 | 53.09 | 52.14 | 52.38 | 6,534,532 | -0.30(-0.56%) |
Mar 15, 2007 | 52.35 | 52.87 | 52.29 | 52.68 | 2,875,749 | +0.29(+0.55%) |
Mar 14, 2007 | 52.00 | 52.53 | 51.52 | 52.39 | 5,809,376 | +0.44(+0.85%) |
Mar 13, 2007 | 53.28 | 53.14 | 51.88 | 51.95 | 7,152,227 | -1.34(-2.51%) |
Mar 12, 2007 | 53.16 | 53.39 | 52.74 | 53.28 | 2,537,117 | -0.08(-0.15%) |
Mar 09, 2007 | 53.50 | 53.65 | 53.19 | 53.36 | 3,146,350 | +0.01(+0.02%) |
Mar 08, 2007 | 53.18 | 53.57 | 53.10 | 53.35 | 2,658,287 | +0.43(+0.82%) |
Mar 07, 2007 | 52.89 | 53.30 | 52.80 | 52.92 | 3,664,537 | -0.11(-0.21%) |
Mar 06, 2007 | 53.03 | 53.14 | 52.76 | 53.03 | 4,081,770 | +0.28(+0.53%) |
Mar 05, 2007 | 53.03 | 53.25 | 52.73 | 52.76 | 4,112,831 | -0.37(-0.70%) |
Mar 02, 2007 | 53.31 | 53.61 | 53.08 | 53.13 | 2,967,472 | -0.28(-0.52%) |
Mar 01, 2007 | 53.74 | 53.74 | 52.76 | 53.41 | 5,253,457 | -0.33(-0.62%) |
Feb 28, 2007 | 53.31 | 53.89 | 53.26 | 53.74 | 5,053,250 | +0.43(+0.81%) |
Feb 27, 2007 | 54.52 | 54.58 | 53.05 | 53.31 | 5,716,637 | -1.28(-2.34%) |
Feb 26, 2007 | 54.63 | 54.79 | 54.30 | 54.58 | 2,401,447 | -0.05(-0.09%) |
Feb 23, 2007 | 54.64 | 54.80 | 54.45 | 54.63 | 2,410,363 | -0.14(-0.26%) |
Feb 22, 2007 | 54.66 | 54.97 | 54.56 | 54.77 | 2,551,502 | +0.04(+0.06%) |
Feb 21, 2007 | 54.60 | 55.00 | 54.60 | 54.74 | 3,121,134 | -0.28(-0.50%) |
Feb 20, 2007 | 54.66 | 55.11 | 54.43 | 55.01 | 3,644,398 | +0.35(+0.64%) |
Feb 16, 2007 | 54.01 | 54.78 | 53.94 | 54.66 | 4,691,094 | +0.40(+0.73%) |
Feb 15, 2007 | 54.69 | 54.45 | 54.10 | 54.27 | 2,497,686 | -0.42(-0.77%) |
Feb 14, 2007 | 54.20 | 54.81 | 54.07 | 54.69 | 3,327,184 | +0.48(+0.89%) |
Feb 13, 2007 | 53.65 | 54.21 | 53.62 | 54.20 | 2,500,502 | +0.40(+0.75%) |
Feb 12, 2007 | 53.96 | 54.16 | 53.55 | 53.80 | 2,643,871 | -0.17(-0.31%) |
Feb 09, 2007 | 54.78 | 54.81 | 53.65 | 53.97 | 4,260,908 | -0.48(-0.88%) |
Feb 08, 2007 | 54.07 | 54.85 | 53.88 | 54.45 | 9,010,557 | +1.05(+1.96%) |
Feb 07, 2007 | 52.97 | 53.40 | 52.97 | 53.40 | 3,728,675 | +0.38(+0.71%) |
Feb 06, 2007 | 53.05 | 53.39 | 52.89 | 53.02 | 2,898,257 | -0.08(-0.14%) |
Feb 05, 2007 | 53.44 | 53.44 | 52.96 | 53.10 | 2,420,855 | -0.28(-0.52%) |
Feb 02, 2007 | 53.18 | 53.60 | 53.14 | 53.38 | 3,115,042 | +0.19(+0.36%) |
Feb 01, 2007 | 52.67 | 53.20 | 52.62 | 53.19 | 3,540,321 | +0.52(+0.99%) |
Jan 31, 2007 | 52.27 | 52.79 | 52.12 | 52.67 | 3,213,873 | +0.09(+0.18%) |
Jan 30, 2007 | 52.28 | 52.59 | 52.25 | 52.57 | 3,461,797 | +0.48(+0.92%) |
Jan 29, 2007 | 52.00 | 52.58 | 51.94 | 52.09 | 3,315,581 | +0.12(+0.24%) |
Jan 26, 2007 | 51.75 | 52.22 | 51.56 | 51.97 | 2,133,838 | +0.22(+0.43%) |
Jan 25, 2007 | 52.30 | 52.32 | 51.65 | 51.75 | 2,665,564 | -0.65(-1.24%) |
Jan 24, 2007 | 52.09 | 52.44 | 52.07 | 52.40 | 2,245,700 | +0.30(+0.58%) |
Jan 23, 2007 | 51.99 | 52.12 | 51.72 | 52.09 | 2,284,962 | -0.01(-0.02%) |
Jan 22, 2007 | 52.21 | 52.33 | 51.95 | 52.11 | 1,938,207 | -0.22(-0.43%) |
Jan 19, 2007 | 52.28 | 52.44 | 51.91 | 52.33 | 3,092,704 | +0.30(+0.58%) |
Jan 18, 2007 | 52.28 | 52.30 | 51.92 | 52.03 | 2,851,380 | +0.04(+0.08%) |
Jan 17, 2007 | 52.30 | 52.30 | 51.83 | 51.99 | 2,755,087 | -0.37(-0.71%) |
Jan 16, 2007 | 51.88 | 52.46 | 51.73 | 52.36 | 3,683,490 | +0.55(+1.06%) |
Jan 12, 2007 | 51.88 | 51.97 | 51.47 | 51.81 | 2,113,700 | -0.06(-0.11%) |
Jan 11, 2007 | 51.33 | 51.95 | 51.33 | 51.87 | 3,725,798 | +0.50(+0.97%) |
Jan 10, 2007 | 50.66 | 51.48 | 50.59 | 51.37 | 4,289,339 | +0.63(+1.23%) |
Jan 09, 2007 | 51.11 | 51.29 | 50.49 | 50.75 | 3,566,890 | -0.20(-0.39%) |
Jan 08, 2007 | 50.55 | 51.02 | 50.45 | 50.95 | 2,583,994 | +0.31(+0.62%) |
Jan 05, 2007 | 50.56 | 50.97 | 50.55 | 50.63 | 2,651,348 | -0.12(-0.24%) |
Jan 04, 2007 | 50.97 | 51.05 | 50.52 | 50.76 | 3,295,443 | -0.21(-0.41%) |