Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 52.10 | 52.54 | 51.80 | 52.01 | 470,167 | +0.00(+0.00%) |
Dec 28, 2007 | 52.76 | 52.76 | 52.01 | 52.01 | 296,827 | -0.43(-0.82%) |
Dec 27, 2007 | 53.38 | 53.38 | 52.36 | 52.44 | 493,320 | -1.15(-2.14%) |
Dec 26, 2007 | 52.91 | 53.73 | 52.91 | 53.59 | 473,912 | +1.25(+2.40%) |
Dec 24, 2007 | 52.67 | 52.67 | 52.02 | 52.33 | 202,148 | +0.10(+0.18%) |
Dec 21, 2007 | 51.60 | 52.53 | 51.60 | 52.24 | 1,251,485 | +0.71(+1.38%) |
Dec 20, 2007 | 51.52 | 51.71 | 51.10 | 51.53 | 639,292 | -0.39(-0.76%) |
Dec 19, 2007 | 52.19 | 52.51 | 51.72 | 51.92 | 871,293 | -0.22(-0.42%) |
Dec 18, 2007 | 52.39 | 52.44 | 51.05 | 52.14 | 755,255 | +0.62(+1.21%) |
Dec 17, 2007 | 52.28 | 52.28 | 51.37 | 51.52 | 792,035 | -0.70(-1.34%) |
Dec 14, 2007 | 52.89 | 52.89 | 52.08 | 52.22 | 785,826 | -1.67(-3.09%) |
Dec 13, 2007 | 53.64 | 54.15 | 53.50 | 53.89 | 1,284,777 | +0.30(+0.55%) |
Dec 12, 2007 | 53.86 | 54.35 | 52.89 | 53.59 | 1,703,081 | +1.30(+2.49%) |
Dec 11, 2007 | 53.49 | 53.76 | 51.89 | 52.29 | 1,793,105 | -0.10(-0.18%) |
Dec 10, 2007 | 51.82 | 52.47 | 51.73 | 52.38 | 1,090,698 | +1.40(+2.74%) |
Dec 07, 2007 | 51.15 | 51.21 | 50.71 | 50.98 | 863,345 | -1.47(-2.81%) |
Dec 06, 2007 | 51.34 | 52.53 | 51.34 | 52.46 | 527,806 | +1.08(+2.11%) |
Dec 05, 2007 | 50.73 | 52.02 | 50.64 | 51.38 | 1,015,614 | +0.63(+1.25%) |
Dec 04, 2007 | 51.22 | 51.22 | 50.39 | 50.74 | 823,534 | -0.70(-1.36%) |
Dec 03, 2007 | 52.10 | 52.10 | 51.11 | 51.44 | 716,811 | -0.25(-0.48%) |
Nov 30, 2007 | 51.73 | 53.22 | 51.17 | 51.69 | 1,102,686 | -0.23(-0.44%) |
Nov 29, 2007 | 52.22 | 52.74 | 51.53 | 51.92 | 1,446,583 | -0.76(-1.44%) |
Nov 28, 2007 | 51.82 | 53.10 | 51.82 | 52.68 | 1,801,901 | +1.62(+3.17%) |
Nov 27, 2007 | 50.39 | 51.06 | 49.73 | 51.06 | 1,919,720 | +3.16(+6.60%) |
Nov 26, 2007 | 48.06 | 49.07 | 47.80 | 47.90 | 1,049,829 | +0.89(+1.89%) |
Nov 23, 2007 | 45.71 | 47.26 | 45.71 | 47.01 | 512,219 | +1.68(+3.70%) |
Nov 21, 2007 | 46.45 | 46.45 | 45.32 | 45.33 | 759,892 | -0.78(-1.68%) |
Nov 20, 2007 | 46.69 | 46.69 | 45.61 | 46.11 | 658,857 | +0.79(+1.73%) |
Nov 19, 2007 | 46.54 | 46.54 | 45.03 | 45.32 | 694,812 | -0.87(-1.89%) |
Nov 16, 2007 | 47.08 | 47.08 | 45.96 | 46.19 | 741,987 | -0.14(-0.31%) |
Nov 15, 2007 | 46.45 | 46.95 | 46.14 | 46.34 | 1,157,484 | -0.26(-0.55%) |
Nov 14, 2007 | 47.89 | 47.89 | 46.51 | 46.60 | 827,828 | -0.26(-0.55%) |
Nov 13, 2007 | 45.21 | 46.88 | 45.21 | 46.86 | 1,085,451 | +2.12(+4.73%) |
Nov 12, 2007 | 44.57 | 45.69 | 44.57 | 44.74 | 737,668 | -0.28(-0.62%) |
Nov 09, 2007 | 44.54 | 45.50 | 44.52 | 45.02 | 813,744 | -0.26(-0.57%) |
Nov 08, 2007 | 46.07 | 46.13 | 45.02 | 45.27 | 1,109,333 | -0.63(-1.38%) |
Nov 07, 2007 | 46.79 | 46.79 | 45.67 | 45.91 | 1,033,702 | -0.88(-1.88%) |
Nov 06, 2007 | 46.60 | 46.93 | 46.30 | 46.79 | 883,280 | +0.20(+0.43%) |
Nov 05, 2007 | 46.98 | 47.63 | 45.97 | 46.59 | 1,200,803 | -0.86(-1.82%) |
Nov 02, 2007 | 47.79 | 47.79 | 46.97 | 47.45 | 781,065 | +0.42(+0.90%) |
Nov 01, 2007 | 48.08 | 48.16 | 46.86 | 47.03 | 897,123 | -0.34(-0.73%) |
Oct 31, 2007 | 46.68 | 49.03 | 46.40 | 47.37 | 1,007,627 | +0.62(+1.33%) |
Oct 30, 2007 | 47.21 | 47.21 | 46.54 | 46.75 | 513,888 | -0.98(-2.05%) |
Oct 29, 2007 | 47.77 | 47.83 | 47.12 | 47.73 | 875,344 | +0.58(+1.24%) |
Oct 26, 2007 | 46.46 | 47.36 | 46.46 | 47.14 | 1,010,446 | +1.19(+2.58%) |
Oct 25, 2007 | 43.82 | 47.12 | 43.72 | 45.95 | 3,976,531 | +2.58(+5.94%) |
Oct 24, 2007 | 43.69 | 43.72 | 42.69 | 43.38 | 1,045,526 | -0.73(-1.65%) |
Oct 23, 2007 | 44.06 | 44.42 | 43.75 | 44.11 | 828,883 | -0.21(-0.48%) |
Oct 22, 2007 | 43.49 | 44.45 | 43.49 | 44.32 | 949,890 | +1.11(+2.57%) |
Oct 19, 2007 | 44.25 | 44.25 | 43.11 | 43.21 | 905,308 | -1.51(-3.38%) |
Oct 18, 2007 | 45.02 | 45.02 | 44.37 | 44.72 | 557,948 | +0.09(+0.19%) |
Oct 17, 2007 | 44.48 | 45.01 | 44.27 | 44.63 | 884,532 | +0.55(+1.24%) |
Oct 16, 2007 | 44.43 | 44.63 | 44.03 | 44.09 | 672,795 | -0.94(-2.08%) |
Oct 15, 2007 | 45.60 | 45.60 | 44.67 | 45.03 | 632,912 | -0.37(-0.82%) |
Oct 12, 2007 | 45.46 | 45.56 | 45.17 | 45.40 | 712,444 | -0.85(-1.84%) |
Oct 11, 2007 | 47.56 | 47.56 | 45.98 | 46.25 | 998,857 | -0.79(-1.67%) |
Oct 10, 2007 | 47.50 | 47.50 | 46.89 | 47.04 | 892,466 | -0.71(-1.48%) |
Oct 09, 2007 | 47.60 | 47.80 | 46.95 | 47.75 | 778,350 | -0.17(-0.36%) |
Oct 08, 2007 | 48.24 | 48.44 | 47.90 | 47.92 | 752,040 | -0.62(-1.28%) |
Oct 05, 2007 | 47.99 | 48.73 | 47.80 | 48.54 | 816,876 | +0.81(+1.71%) |
Oct 04, 2007 | 47.90 | 48.13 | 47.27 | 47.73 | 1,233,249 | -0.23(-0.48%) |
Oct 03, 2007 | 48.63 | 48.70 | 47.78 | 47.96 | 671,960 | -1.02(-2.09%) |
Oct 02, 2007 | 48.54 | 49.12 | 48.51 | 48.98 | 1,127,172 | +1.69(+3.56%) |
Oct 01, 2007 | 46.17 | 47.33 | 46.04 | 47.30 | 890,587 | +1.26(+2.75%) |
Sep 28, 2007 | 46.32 | 46.49 | 45.90 | 46.03 | 504,909 | -0.28(-0.60%) |
Sep 27, 2007 | 46.32 | 46.83 | 45.97 | 46.31 | 801,320 | +1.17(+2.59%) |
Sep 26, 2007 | 45.78 | 45.78 | 44.99 | 45.14 | 586,451 | +1.12(+2.55%) |
Sep 25, 2007 | 44.45 | 44.50 | 43.62 | 44.02 | 882,861 | -0.61(-1.37%) |
Sep 24, 2007 | 45.12 | 45.19 | 44.59 | 44.63 | 339,216 | -0.05(-0.11%) |
Sep 21, 2007 | 44.97 | 45.07 | 44.50 | 44.68 | 453,750 | +0.00(+0.00%) |
Sep 20, 2007 | 45.21 | 45.25 | 44.35 | 44.68 | 796,726 | -0.83(-1.83%) |
Sep 19, 2007 | 45.35 | 45.94 | 45.34 | 45.51 | 611,404 | +0.20(+0.44%) |
Sep 18, 2007 | 44.35 | 45.43 | 44.12 | 45.31 | 1,021,095 | +0.58(+1.31%) |
Sep 17, 2007 | 44.68 | 44.94 | 44.53 | 44.73 | 375,967 | -0.27(-0.60%) |
Sep 14, 2007 | 44.90 | 45.13 | 44.83 | 45.00 | 478,181 | -0.07(-0.15%) |
Sep 13, 2007 | 44.72 | 45.62 | 44.49 | 45.06 | 1,084,378 | -0.13(-0.30%) |
Sep 12, 2007 | 45.02 | 45.28 | 44.44 | 45.20 | 469,202 | -0.42(-0.92%) |
Sep 11, 2007 | 45.36 | 45.73 | 45.16 | 45.62 | 641,995 | +0.86(+1.93%) |
Sep 10, 2007 | 45.06 | 45.06 | 44.26 | 44.76 | 697,017 | -0.56(-1.23%) |
Sep 07, 2007 | 46.45 | 46.54 | 44.71 | 45.31 | 3,466,400 | -1.91(-4.04%) |
Sep 06, 2007 | 47.70 | 47.79 | 46.96 | 47.22 | 1,151,499 | -0.32(-0.66%) |
Sep 05, 2007 | 47.38 | 47.67 | 47.14 | 47.54 | 1,117,254 | +0.54(+1.14%) |
Sep 04, 2007 | 46.31 | 47.32 | 46.26 | 47.00 | 939,358 | +1.24(+2.70%) |
Aug 31, 2007 | 45.73 | 46.07 | 45.34 | 45.76 | 915,958 | +1.79(+4.07%) |
Aug 30, 2007 | 43.56 | 44.35 | 43.56 | 43.97 | 408,542 | -0.19(-0.43%) |
Aug 29, 2007 | 43.59 | 44.20 | 43.51 | 44.16 | 872,316 | +0.66(+1.52%) |
Aug 28, 2007 | 44.25 | 44.50 | 43.39 | 43.50 | 583,214 | -0.84(-1.90%) |
Aug 27, 2007 | 44.63 | 44.63 | 44.27 | 44.35 | 698,521 | -1.05(-2.32%) |
Aug 24, 2007 | 44.84 | 45.53 | 44.58 | 45.40 | 386,930 | +0.48(+1.07%) |
Aug 23, 2007 | 45.02 | 45.19 | 44.69 | 44.92 | 563,795 | +0.23(+0.51%) |
Aug 22, 2007 | 44.40 | 44.89 | 44.28 | 44.69 | 509,295 | +0.32(+0.71%) |
Aug 21, 2007 | 43.87 | 44.37 | 43.69 | 44.37 | 970,771 | +0.52(+1.18%) |
Aug 20, 2007 | 43.50 | 44.07 | 43.39 | 43.86 | 1,481,632 | -0.75(-1.67%) |
Aug 17, 2007 | 44.63 | 45.19 | 43.55 | 44.60 | 1,494,234 | -0.16(-0.36%) |
Aug 16, 2007 | 44.37 | 44.89 | 42.01 | 44.77 | 3,607,627 | +0.27(+0.60%) |
Aug 15, 2007 | 45.60 | 45.57 | 44.42 | 44.50 | 1,339,402 | -0.61(-1.36%) |
Aug 14, 2007 | 45.95 | 46.00 | 45.06 | 45.11 | 1,055,730 | -1.25(-2.69%) |
Aug 13, 2007 | 46.51 | 46.66 | 46.19 | 46.36 | 834,208 | +0.38(+0.83%) |
Aug 10, 2007 | 46.49 | 46.50 | 44.47 | 45.97 | 2,878,487 | -0.86(-1.84%) |
Aug 09, 2007 | 47.56 | 47.83 | 46.62 | 46.84 | 2,177,597 | -0.54(-1.13%) |
Aug 08, 2007 | 47.79 | 48.58 | 46.85 | 47.37 | 2,552,008 | -1.12(-2.31%) |
Aug 07, 2007 | 48.69 | 48.80 | 47.81 | 48.49 | 832,015 | -0.07(-0.14%) |
Aug 06, 2007 | 48.16 | 48.60 | 47.64 | 48.56 | 1,015,562 | +0.63(+1.32%) |
Aug 03, 2007 | 48.00 | 49.19 | 47.65 | 47.93 | 1,741,396 | -1.26(-2.57%) |
Aug 02, 2007 | 49.11 | 49.40 | 48.62 | 49.19 | 1,171,858 | -0.64(-1.29%) |
Aug 01, 2007 | 49.65 | 50.21 | 49.18 | 49.83 | 981,630 | -0.68(-1.35%) |
Jul 31, 2007 | 51.15 | 51.33 | 50.44 | 50.51 | 1,065,347 | -0.98(-1.90%) |
Jul 30, 2007 | 51.23 | 51.84 | 50.72 | 51.49 | 1,250,150 | +0.69(+1.36%) |
Jul 27, 2007 | 51.60 | 51.66 | 49.25 | 50.80 | 2,383,287 | +1.61(+3.27%) |
Jul 26, 2007 | 50.27 | 50.37 | 48.29 | 49.19 | 2,133,651 | -0.91(-1.82%) |
Jul 25, 2007 | 49.90 | 50.51 | 49.59 | 50.10 | 1,069,383 | +0.62(+1.26%) |
Jul 24, 2007 | 49.77 | 49.77 | 49.14 | 49.48 | 941,224 | +0.57(+1.16%) |
Jul 23, 2007 | 48.99 | 49.38 | 48.90 | 48.91 | 462,574 | -0.11(-0.21%) |
Jul 20, 2007 | 49.30 | 49.45 | 48.65 | 49.02 | 571,103 | -0.99(-1.97%) |
Jul 19, 2007 | 50.11 | 50.14 | 49.74 | 50.01 | 508,355 | +0.64(+1.30%) |
Jul 18, 2007 | 49.61 | 49.66 | 48.62 | 49.36 | 1,266,137 | -0.36(-0.73%) |
Jul 17, 2007 | 49.72 | 49.85 | 49.43 | 49.73 | 544,688 | -0.53(-1.05%) |
Jul 16, 2007 | 50.43 | 50.52 | 50.09 | 50.26 | 545,732 | -0.27(-0.53%) |
Jul 13, 2007 | 50.20 | 50.65 | 50.14 | 50.52 | 560,558 | -0.04(-0.08%) |
Jul 12, 2007 | 49.98 | 50.64 | 49.89 | 50.56 | 589,583 | +0.68(+1.36%) |
Jul 11, 2007 | 49.63 | 49.90 | 49.45 | 49.88 | 517,960 | -0.05(-0.10%) |
Jul 10, 2007 | 50.23 | 50.39 | 49.90 | 49.93 | 700,390 | -0.87(-1.72%) |
Jul 09, 2007 | 50.75 | 50.87 | 50.52 | 50.80 | 592,971 | -0.10(-0.19%) |
Jul 06, 2007 | 50.95 | 51.02 | 50.61 | 50.90 | 778,663 | +0.74(+1.47%) |
Jul 05, 2007 | 50.28 | 50.45 | 49.85 | 50.16 | 995,516 | +1.63(+3.35%) |
Jul 03, 2007 | 48.62 | 48.67 | 48.20 | 48.53 | 852,061 | -0.86(-1.75%) |
Jul 02, 2007 | 49.23 | 50.38 | 49.12 | 49.39 | 1,316,670 | +0.19(+0.39%) |
Jun 29, 2007 | 49.04 | 49.52 | 48.94 | 49.20 | 2,102,016 | +0.85(+1.76%) |
Jun 28, 2007 | 48.53 | 48.72 | 48.31 | 48.35 | 1,482,154 | -0.65(-1.33%) |
Jun 27, 2007 | 48.81 | 49.25 | 48.73 | 49.00 | 2,741,819 | -0.13(-0.27%) |
Jun 26, 2007 | 49.77 | 49.81 | 49.05 | 49.13 | 716,959 | -0.65(-1.31%) |
Jun 25, 2007 | 50.08 | 50.33 | 49.64 | 49.79 | 543,435 | -0.41(-0.82%) |
Jun 22, 2007 | 50.38 | 50.86 | 50.14 | 50.20 | 938,823 | -0.66(-1.30%) |
Jun 21, 2007 | 50.65 | 51.01 | 50.28 | 50.86 | 882,026 | -0.08(-0.15%) |
Jun 20, 2007 | 51.43 | 51.51 | 50.74 | 50.94 | 548,865 | -0.96(-1.85%) |
Jun 19, 2007 | 51.86 | 52.06 | 51.66 | 51.89 | 758,095 | +0.03(+0.06%) |
Jun 18, 2007 | 52.11 | 52.14 | 51.48 | 51.86 | 1,009,924 | -0.36(-0.70%) |
Jun 15, 2007 | 52.58 | 52.79 | 52.12 | 52.23 | 856,551 | +0.03(+0.05%) |
Jun 14, 2007 | 52.01 | 52.38 | 51.92 | 52.20 | 472,021 | -0.57(-1.09%) |
Jun 13, 2007 | 52.09 | 52.80 | 52.09 | 52.77 | 770,624 | +1.44(+2.80%) |
Jun 12, 2007 | 51.54 | 52.01 | 51.29 | 51.34 | 441,326 | -1.24(-2.35%) |
Jun 11, 2007 | 52.20 | 53.03 | 52.20 | 52.57 | 662,563 | +0.18(+0.35%) |
Jun 08, 2007 | 51.85 | 52.49 | 51.60 | 52.39 | 410,448 | -0.06(-0.11%) |
Jun 07, 2007 | 53.35 | 53.45 | 52.36 | 52.45 | 1,024,054 | -0.88(-1.65%) |
Jun 06, 2007 | 53.73 | 53.94 | 53.14 | 53.33 | 1,135,107 | -0.27(-0.50%) |
Jun 05, 2007 | 54.09 | 54.09 | 53.35 | 53.60 | 481,731 | -0.71(-1.31%) |
Jun 04, 2007 | 54.42 | 54.53 | 53.93 | 54.31 | 412,170 | -0.37(-0.68%) |
Jun 01, 2007 | 54.79 | 54.91 | 54.50 | 54.68 | 416,373 | -0.58(-1.06%) |
May 31, 2007 | 55.26 | 55.48 | 55.08 | 55.26 | 593,446 | +0.45(+0.82%) |
May 30, 2007 | 54.23 | 54.99 | 54.12 | 54.81 | 720,613 | +0.50(+0.92%) |
May 29, 2007 | 54.49 | 54.59 | 54.03 | 54.32 | 824,707 | -0.04(-0.07%) |
May 25, 2007 | 54.35 | 54.62 | 54.04 | 54.35 | 807,062 | +0.22(+0.41%) |
May 24, 2007 | 54.98 | 55.13 | 53.88 | 54.13 | 1,106,082 | -1.48(-2.65%) |
May 23, 2007 | 56.27 | 56.55 | 55.61 | 55.61 | 812,187 | -1.34(-2.35%) |
May 22, 2007 | 56.26 | 57.31 | 56.32 | 56.95 | 1,242,228 | +1.99(+3.62%) |
May 21, 2007 | 54.58 | 55.36 | 54.52 | 54.96 | 1,512,746 | +1.74(+3.28%) |
May 18, 2007 | 52.94 | 53.46 | 52.94 | 53.22 | 754,859 | +0.49(+0.93%) |
May 17, 2007 | 52.55 | 52.86 | 52.22 | 52.73 | 1,116,314 | -0.77(-1.43%) |
May 16, 2007 | 52.59 | 53.72 | 52.30 | 53.49 | 2,056,761 | +3.02(+5.98%) |
May 15, 2007 | 52.31 | 50.93 | 50.29 | 50.48 | 1,010,971 | -1.35(-2.61%) |
May 14, 2007 | 51.90 | 52.09 | 51.60 | 51.83 | 306,354 | +0.05(+0.09%) |
May 11, 2007 | 51.55 | 51.90 | 51.28 | 51.78 | 391,524 | +0.21(+0.41%) |
May 10, 2007 | 52.09 | 52.28 | 51.34 | 51.57 | 686,890 | -1.71(-3.22%) |
May 09, 2007 | 53.08 | 53.38 | 52.90 | 53.28 | 551,475 | +1.12(+2.15%) |
May 08, 2007 | 52.07 | 52.21 | 51.81 | 52.16 | 380,666 | +0.05(+0.09%) |
May 07, 2007 | 52.15 | 52.24 | 51.52 | 52.11 | 474,011 | +0.44(+0.85%) |
May 04, 2007 | 51.61 | 51.87 | 51.48 | 51.67 | 686,890 | +0.28(+0.54%) |
May 03, 2007 | 51.29 | 51.48 | 50.88 | 51.40 | 299,333 | -0.04(-0.07%) |
May 02, 2007 | 51.13 | 51.60 | 50.93 | 51.43 | 387,557 | +0.83(+1.65%) |
May 01, 2007 | 50.71 | 50.79 | 50.30 | 50.60 | 532,160 | -0.41(-0.81%) |
Apr 30, 2007 | 51.12 | 51.56 | 51.00 | 51.01 | 395,213 | -0.21(-0.41%) |
Apr 27, 2007 | 51.30 | 51.63 | 50.93 | 51.22 | 559,723 | -0.69(-1.33%) |
Apr 26, 2007 | 51.92 | 52.10 | 51.80 | 51.91 | 1,005,205 | -0.98(-1.85%) |
Apr 25, 2007 | 51.90 | 53.03 | 51.81 | 52.89 | 1,513,144 | +0.69(+1.32%) |
Apr 24, 2007 | 52.54 | 52.56 | 52.11 | 52.20 | 815,519 | -0.26(-0.49%) |
Apr 23, 2007 | 52.20 | 52.48 | 52.03 | 52.46 | 895,390 | +0.10(+0.18%) |
Apr 20, 2007 | 52.45 | 52.54 | 52.10 | 52.36 | 642,100 | +0.27(+0.51%) |
Apr 19, 2007 | 52.01 | 52.50 | 51.91 | 52.09 | 545,210 | -0.79(-1.49%) |
Apr 18, 2007 | 52.87 | 53.01 | 52.69 | 52.88 | 867,618 | +0.01(+0.02%) |
Apr 17, 2007 | 52.73 | 52.93 | 52.59 | 52.87 | 462,312 | -0.25(-0.47%) |
Apr 16, 2007 | 52.44 | 53.20 | 52.44 | 53.12 | 1,099,191 | +0.49(+0.93%) |
Apr 13, 2007 | 52.58 | 52.63 | 52.13 | 52.63 | 950,830 | +0.39(+0.75%) |
Apr 12, 2007 | 50.95 | 52.49 | 50.81 | 52.24 | 1,860,524 | +1.13(+2.21%) |
Apr 11, 2007 | 51.55 | 51.61 | 50.89 | 51.11 | 667,366 | -0.62(-1.20%) |
Apr 10, 2007 | 51.47 | 51.89 | 51.41 | 51.73 | 921,074 | +0.73(+1.43%) |
Apr 09, 2007 | 51.36 | 51.49 | 50.90 | 51.00 | 1,350,707 | +1.08(+2.17%) |
Apr 05, 2007 | 49.81 | 50.04 | 49.72 | 49.92 | 671,020 | +0.33(+0.66%) |
Apr 04, 2007 | 49.61 | 49.63 | 49.34 | 49.59 | 603,052 | +0.66(+1.35%) |
Apr 03, 2007 | 48.70 | 49.09 | 48.45 | 48.93 | 974,843 | +1.19(+2.49%) |
Apr 02, 2007 | 48.15 | 48.19 | 47.67 | 47.75 | 1,239,409 | -0.61(-1.27%) |
Mar 30, 2007 | 48.59 | 48.92 | 48.27 | 48.36 | 951,143 | -0.57(-1.17%) |
Mar 29, 2007 | 48.89 | 49.13 | 48.54 | 48.93 | 854,533 | -0.12(-0.25%) |
Mar 28, 2007 | 49.62 | 49.71 | 48.97 | 49.06 | 1,056,385 | -1.08(-2.16%) |
Mar 27, 2007 | 50.27 | 50.27 | 49.62 | 50.14 | 668,201 | -0.13(-0.27%) |
Mar 26, 2007 | 50.90 | 50.90 | 50.00 | 50.27 | 1,548,975 | -0.57(-1.13%) |
Mar 23, 2007 | 50.97 | 50.99 | 50.57 | 50.85 | 509,503 | +0.25(+0.49%) |
Mar 22, 2007 | 49.81 | 50.75 | 49.81 | 50.60 | 663,294 | +0.06(+0.11%) |
Mar 21, 2007 | 49.52 | 50.72 | 49.13 | 50.54 | 1,363,997 | +0.91(+1.83%) |
Mar 20, 2007 | 49.37 | 50.05 | 49.37 | 49.63 | 691,315 | -0.48(-0.96%) |
Mar 19, 2007 | 50.10 | 50.32 | 49.63 | 50.11 | 1,162,775 | +0.99(+2.01%) |
Mar 16, 2007 | 49.05 | 49.46 | 48.92 | 49.13 | 1,224,688 | +0.19(+0.39%) |
Mar 15, 2007 | 48.42 | 49.11 | 48.38 | 48.93 | 874,404 | +0.51(+1.05%) |
Mar 14, 2007 | 48.23 | 48.83 | 47.54 | 48.43 | 1,331,600 | -0.68(-1.38%) |
Mar 13, 2007 | 50.65 | 49.95 | 49.10 | 49.11 | 820,948 | -1.54(-3.04%) |
Mar 12, 2007 | 50.57 | 50.77 | 50.40 | 50.65 | 977,558 | +0.37(+0.74%) |
Mar 09, 2007 | 50.06 | 50.35 | 49.49 | 50.27 | 1,882,553 | +1.06(+2.16%) |
Mar 08, 2007 | 49.07 | 49.46 | 49.07 | 49.21 | 939,032 | +1.23(+2.55%) |
Mar 07, 2007 | 47.86 | 48.33 | 47.81 | 47.99 | 622,680 | -0.53(-1.09%) |
Mar 06, 2007 | 48.61 | 48.83 | 47.98 | 48.51 | 1,118,089 | +1.58(+3.37%) |
Mar 05, 2007 | 47.00 | 47.54 | 46.74 | 46.93 | 1,382,864 | -0.41(-0.87%) |
Mar 02, 2007 | 46.96 | 48.28 | 46.24 | 47.34 | 3,382,771 | -2.34(-4.70%) |
Mar 01, 2007 | 49.42 | 49.83 | 47.94 | 49.68 | 2,710,582 | +0.13(+0.27%) |
Feb 28, 2007 | 49.61 | 49.99 | 48.98 | 49.55 | 1,628,637 | +0.03(+0.06%) |
Feb 27, 2007 | 50.95 | 51.09 | 48.95 | 49.52 | 3,031,652 | -1.15(-2.27%) |
Feb 26, 2007 | 50.75 | 50.75 | 50.27 | 50.67 | 1,145,798 | +0.60(+1.21%) |
Feb 23, 2007 | 50.62 | 50.76 | 49.84 | 50.06 | 2,321,896 | -0.19(-0.38%) |
Feb 22, 2007 | 50.48 | 50.55 | 50.09 | 50.26 | 1,053,670 | -0.42(-0.83%) |
Feb 21, 2007 | 50.33 | 51.01 | 50.28 | 50.68 | 1,506,586 | +0.36(+0.72%) |
Feb 20, 2007 | 49.81 | 50.36 | 49.78 | 50.31 | 1,289,733 | -0.03(-0.06%) |
Feb 16, 2007 | 49.86 | 50.50 | 49.86 | 50.34 | 1,568,290 | +0.74(+1.49%) |
Feb 15, 2007 | 49.33 | 49.69 | 48.52 | 49.60 | 1,813,645 | -0.19(-0.38%) |
Feb 14, 2007 | 49.28 | 49.84 | 49.23 | 49.80 | 1,711,846 | +2.18(+4.59%) |
Feb 13, 2007 | 47.32 | 47.70 | 47.32 | 47.61 | 834,101 | +0.83(+1.78%) |
Feb 12, 2007 | 47.01 | 47.08 | 46.46 | 46.78 | 674,014 | -0.25(-0.53%) |
Feb 09, 2007 | 47.14 | 47.41 | 46.76 | 47.03 | 909,798 | +0.70(+1.51%) |
Feb 08, 2007 | 46.16 | 46.44 | 46.10 | 46.33 | 1,442,689 | -0.36(-0.78%) |
Feb 07, 2007 | 46.64 | 46.75 | 46.41 | 46.69 | 1,291,821 | -0.06(-0.12%) |
Feb 06, 2007 | 46.45 | 46.85 | 46.39 | 46.75 | 1,525,170 | +1.13(+2.48%) |
Feb 05, 2007 | 45.50 | 45.71 | 45.32 | 45.62 | 786,076 | +0.02(+0.04%) |
Feb 02, 2007 | 45.70 | 45.83 | 45.45 | 45.60 | 685,846 | +0.12(+0.27%) |
Feb 01, 2007 | 45.15 | 45.62 | 45.14 | 45.48 | 1,573,093 | +1.10(+2.48%) |
Jan 31, 2007 | 43.94 | 44.44 | 43.70 | 44.37 | 1,247,657 | +0.03(+0.06%) |
Jan 30, 2007 | 44.97 | 45.10 | 44.26 | 44.35 | 2,396,129 | -0.67(-1.49%) |
Jan 29, 2007 | 45.26 | 45.31 | 44.79 | 45.02 | 2,325,446 | -0.80(-1.74%) |
Jan 26, 2007 | 45.88 | 45.98 | 45.31 | 45.81 | 1,247,135 | +0.68(+1.51%) |
Jan 25, 2007 | 45.34 | 45.67 | 45.02 | 45.13 | 1,735,236 | +0.25(+0.55%) |
Jan 24, 2007 | 44.63 | 44.94 | 44.47 | 44.88 | 581,022 | +0.22(+0.49%) |
Jan 23, 2007 | 44.49 | 44.97 | 44.48 | 44.66 | 1,047,823 | +0.32(+0.71%) |
Jan 22, 2007 | 45.02 | 45.05 | 44.06 | 44.35 | 1,343,294 | -0.73(-1.61%) |
Jan 19, 2007 | 44.50 | 45.21 | 44.50 | 45.07 | 1,589,902 | +0.67(+1.51%) |
Jan 18, 2007 | 44.72 | 44.78 | 44.27 | 44.40 | 2,041,878 | -1.13(-2.48%) |
Jan 17, 2007 | 45.13 | 45.88 | 45.02 | 45.53 | 1,729,389 | +0.52(+1.15%) |
Jan 16, 2007 | 45.23 | 45.32 | 44.81 | 45.02 | 1,564,531 | -0.65(-1.43%) |
Jan 12, 2007 | 44.54 | 45.83 | 44.44 | 45.67 | 4,402,196 | +1.94(+4.45%) |
Jan 11, 2007 | 43.36 | 44.05 | 43.35 | 43.72 | 1,117,254 | -0.12(-0.28%) |
Jan 10, 2007 | 43.72 | 44.01 | 43.46 | 43.85 | 862,606 | -0.59(-1.34%) |
Jan 09, 2007 | 44.30 | 45.02 | 43.87 | 44.44 | 1,807,276 | +1.52(+3.55%) |
Jan 08, 2007 | 42.92 | 43.42 | 42.56 | 42.92 | 2,447,602 | +0.01(+0.02%) |
Jan 05, 2007 | 42.12 | 43.68 | 42.10 | 42.91 | 3,338,398 | +0.96(+2.28%) |
Jan 04, 2007 | 41.36 | 42.03 | 41.30 | 41.95 | 1,262,901 | +0.85(+2.07%) |