Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 55.73 | 59.15 | 55.65 | 58.82 | 8,814,690 | +6.72(+12.89%) |
Oct 30, 2007 | 51.69 | 52.65 | 51.56 | 52.10 | 1,723,733 | +0.50(+0.97%) |
Oct 29, 2007 | 52.23 | 52.50 | 51.17 | 51.60 | 1,471,883 | -0.42(-0.80%) |
Oct 26, 2007 | 51.52 | 52.24 | 50.74 | 52.02 | 1,322,862 | +0.81(+1.58%) |
Oct 25, 2007 | 51.78 | 51.84 | 50.78 | 51.21 | 1,708,449 | +0.74(+1.46%) |
Oct 24, 2007 | 51.31 | 51.31 | 50.14 | 50.47 | 1,505,935 | -0.96(-1.87%) |
Oct 23, 2007 | 50.85 | 51.45 | 50.36 | 51.43 | 1,254,084 | +0.67(+1.31%) |
Oct 22, 2007 | 50.71 | 50.81 | 50.22 | 50.76 | 1,182,159 | -0.29(-0.58%) |
Oct 19, 2007 | 51.62 | 52.06 | 50.91 | 51.06 | 2,084,034 | -0.82(-1.58%) |
Oct 18, 2007 | 51.52 | 52.40 | 51.41 | 51.88 | 867,261 | -0.12(-0.24%) |
Oct 17, 2007 | 51.78 | 52.83 | 51.60 | 52.00 | 1,242,846 | +0.44(+0.86%) |
Oct 16, 2007 | 52.35 | 52.38 | 51.28 | 51.56 | 1,671,138 | -0.79(-1.51%) |
Oct 15, 2007 | 53.07 | 53.10 | 51.97 | 52.35 | 1,223,965 | -0.24(-0.46%) |
Oct 12, 2007 | 53.01 | 53.20 | 52.28 | 52.59 | 1,458,059 | -0.62(-1.17%) |
Oct 11, 2007 | 54.19 | 54.19 | 52.86 | 53.21 | 1,506,609 | -0.67(-1.24%) |
Oct 10, 2007 | 53.26 | 54.30 | 53.02 | 53.88 | 2,244,271 | +0.61(+1.15%) |
Oct 09, 2007 | 52.50 | 53.28 | 51.00 | 53.26 | 1,216,323 | +0.57(+1.08%) |
Oct 08, 2007 | 53.39 | 53.39 | 52.41 | 52.69 | 1,306,792 | -0.43(-0.80%) |
Oct 05, 2007 | 52.96 | 53.62 | 52.35 | 53.12 | 1,848,816 | +0.36(+0.67%) |
Oct 04, 2007 | 52.45 | 53.21 | 52.21 | 52.77 | 2,560,651 | +0.64(+1.23%) |
Oct 03, 2007 | 51.65 | 52.50 | 51.61 | 52.13 | 2,090,215 | +0.19(+0.36%) |
Oct 02, 2007 | 51.95 | 52.37 | 51.74 | 51.94 | 1,958,951 | +0.30(+0.59%) |
Oct 01, 2007 | 52.50 | 52.54 | 50.10 | 51.64 | 5,451,196 | -0.68(-1.29%) |
Sep 28, 2007 | 51.08 | 52.34 | 51.08 | 52.31 | 1,891,521 | +0.99(+1.92%) |
Sep 27, 2007 | 51.38 | 51.92 | 51.14 | 51.32 | 1,202,079 | +0.04(+0.09%) |
Sep 26, 2007 | 50.14 | 51.53 | 50.14 | 51.28 | 2,413,429 | +1.04(+2.07%) |
Sep 25, 2007 | 49.88 | 50.51 | 49.75 | 50.24 | 1,634,501 | +0.20(+0.41%) |
Sep 24, 2007 | 49.61 | 50.19 | 49.61 | 50.03 | 1,209,355 | +0.40(+0.81%) |
Sep 21, 2007 | 50.72 | 50.72 | 49.52 | 49.63 | 2,513,563 | -0.58(-1.15%) |
Sep 20, 2007 | 50.36 | 51.00 | 49.97 | 50.21 | 2,137,304 | -0.07(-0.14%) |
Sep 19, 2007 | 49.87 | 50.66 | 49.59 | 50.28 | 2,629,767 | +0.43(+0.86%) |
Sep 18, 2007 | 48.04 | 49.97 | 48.04 | 49.86 | 2,122,244 | +2.09(+4.38%) |
Sep 17, 2007 | 47.92 | 48.37 | 47.56 | 47.77 | 1,777,054 | -0.45(-0.94%) |
Sep 14, 2007 | 49.30 | 49.47 | 47.66 | 48.22 | 3,383,296 | -1.41(-2.85%) |
Sep 13, 2007 | 49.20 | 50.03 | 49.07 | 49.63 | 2,111,006 | +0.68(+1.38%) |
Sep 12, 2007 | 49.54 | 49.56 | 48.83 | 48.96 | 1,992,779 | -0.59(-1.19%) |
Sep 11, 2007 | 48.91 | 49.61 | 48.68 | 49.54 | 1,778,801 | +0.74(+1.51%) |
Sep 10, 2007 | 48.88 | 49.06 | 48.60 | 48.81 | 2,203,497 | -0.03(-0.05%) |
Sep 07, 2007 | 48.74 | 49.25 | 48.10 | 48.83 | 2,321,275 | -0.23(-0.47%) |
Sep 06, 2007 | 50.36 | 50.42 | 49.01 | 49.06 | 3,137,402 | -1.38(-2.73%) |
Sep 05, 2007 | 50.52 | 50.79 | 49.90 | 50.44 | 2,041,104 | -0.52(-1.03%) |
Sep 04, 2007 | 50.57 | 51.12 | 50.55 | 50.97 | 1,464,465 | +0.06(+0.12%) |
Aug 31, 2007 | 51.36 | 51.96 | 50.62 | 50.91 | 2,137,866 | -0.49(-0.95%) |
Aug 30, 2007 | 52.05 | 52.05 | 49.83 | 51.40 | 1,112,256 | -0.44(-0.84%) |
Aug 29, 2007 | 52.11 | 52.26 | 50.65 | 51.83 | 1,482,109 | -0.10(-0.19%) |
Aug 28, 2007 | 52.14 | 52.73 | 51.89 | 51.93 | 1,420,411 | -0.57(-1.08%) |
Aug 27, 2007 | 52.32 | 52.94 | 51.93 | 52.50 | 826,353 | -0.21(-0.41%) |
Aug 24, 2007 | 52.39 | 52.79 | 51.94 | 52.71 | 1,436,594 | +0.67(+1.28%) |
Aug 23, 2007 | 52.36 | 52.68 | 51.92 | 52.05 | 1,844,321 | -0.31(-0.59%) |
Aug 22, 2007 | 52.50 | 52.58 | 51.83 | 52.36 | 1,321,739 | +0.34(+0.65%) |
Aug 21, 2007 | 51.26 | 52.25 | 51.08 | 52.02 | 2,112,130 | +0.92(+1.79%) |
Aug 20, 2007 | 51.94 | 52.45 | 50.52 | 51.10 | 2,331,727 | -0.85(-1.64%) |
Aug 17, 2007 | 52.46 | 52.46 | 49.87 | 51.96 | 3,138,301 | +1.31(+2.58%) |
Aug 16, 2007 | 50.32 | 50.99 | 49.47 | 50.65 | 3,391,163 | +0.33(+0.65%) |
Aug 15, 2007 | 49.73 | 51.29 | 49.70 | 50.32 | 3,313,394 | +0.41(+0.82%) |
Aug 14, 2007 | 50.02 | 51.47 | 49.74 | 49.91 | 2,833,293 | -0.89(-1.75%) |
Aug 13, 2007 | 50.53 | 51.71 | 50.27 | 50.80 | 4,010,395 | +0.93(+1.86%) |
Aug 10, 2007 | 49.44 | 50.82 | 49.23 | 49.87 | 5,829,310 | +0.04(+0.09%) |
Aug 09, 2007 | 53.00 | 53.31 | 49.17 | 49.83 | 4,850,235 | -3.50(-6.56%) |
Aug 08, 2007 | 53.52 | 53.77 | 53.15 | 53.33 | 3,213,148 | -0.04(-0.08%) |
Aug 07, 2007 | 55.17 | 55.18 | 52.41 | 53.37 | 4,642,550 | -1.49(-2.72%) |
Aug 06, 2007 | 53.12 | 55.04 | 52.18 | 54.87 | 4,523,240 | +2.49(+4.76%) |
Aug 03, 2007 | 52.44 | 52.65 | 52.29 | 52.37 | 3,241,208 | -0.28(-0.52%) |
Aug 02, 2007 | 52.50 | 52.98 | 52.24 | 52.65 | 2,244,776 | +0.49(+0.94%) |
Aug 01, 2007 | 51.16 | 52.27 | 50.96 | 52.16 | 3,777,060 | +0.77(+1.49%) |
Jul 31, 2007 | 51.15 | 52.05 | 51.01 | 51.40 | 3,861,460 | +0.43(+0.84%) |
Jul 30, 2007 | 49.72 | 51.18 | 49.12 | 50.97 | 4,148,741 | +1.18(+2.38%) |
Jul 27, 2007 | 51.58 | 52.07 | 49.59 | 49.78 | 4,541,068 | -1.66(-3.22%) |
Jul 26, 2007 | 51.89 | 52.13 | 51.25 | 51.44 | 3,337,448 | -0.89(-1.70%) |
Jul 25, 2007 | 52.43 | 52.77 | 51.70 | 52.33 | 1,639,708 | +0.26(+0.50%) |
Jul 24, 2007 | 52.12 | 52.86 | 52.02 | 52.07 | 1,999,811 | -0.40(-0.76%) |
Jul 23, 2007 | 52.30 | 52.77 | 52.28 | 52.47 | 1,927,596 | +0.54(+1.05%) |
Jul 20, 2007 | 52.73 | 52.90 | 51.72 | 51.93 | 2,266,657 | -0.81(-1.54%) |
Jul 19, 2007 | 52.71 | 52.89 | 52.51 | 52.74 | 1,487,167 | +0.09(+0.17%) |
Jul 18, 2007 | 54.02 | 54.02 | 52.26 | 52.65 | 3,162,913 | -1.39(-2.57%) |
Jul 17, 2007 | 53.68 | 54.36 | 53.61 | 54.04 | 1,759,022 | +0.47(+0.88%) |
Jul 16, 2007 | 53.65 | 53.78 | 53.16 | 53.57 | 1,027,407 | -0.27(-0.50%) |
Jul 13, 2007 | 53.82 | 53.98 | 53.66 | 53.83 | 1,270,717 | +0.00(+0.00%) |
Jul 12, 2007 | 52.75 | 53.88 | 52.68 | 53.83 | 2,611,111 | +1.16(+2.20%) |
Jul 11, 2007 | 51.94 | 52.68 | 51.82 | 52.68 | 1,487,167 | +1.05(+2.03%) |
Jul 10, 2007 | 52.05 | 52.34 | 51.63 | 51.63 | 1,391,753 | -0.83(-1.58%) |
Jul 09, 2007 | 53.22 | 53.30 | 52.32 | 52.45 | 1,638,884 | -0.60(-1.12%) |
Jul 06, 2007 | 53.59 | 53.60 | 52.87 | 53.05 | 1,539,312 | -0.40(-0.75%) |
Jul 05, 2007 | 53.61 | 53.79 | 53.29 | 53.45 | 1,055,503 | +0.06(+0.12%) |
Jul 03, 2007 | 53.03 | 53.70 | 52.90 | 53.39 | 822,420 | +0.36(+0.67%) |
Jul 02, 2007 | 53.37 | 53.41 | 52.87 | 53.03 | 1,560,216 | -0.04(-0.07%) |
Jun 29, 2007 | 53.77 | 54.02 | 52.64 | 53.07 | 2,099,318 | -0.70(-1.31%) |
Jun 28, 2007 | 53.51 | 54.03 | 53.18 | 53.77 | 1,654,056 | +0.26(+0.48%) |
Jun 27, 2007 | 52.30 | 53.56 | 52.30 | 53.51 | 2,376,792 | +1.00(+1.90%) |
Jun 26, 2007 | 52.47 | 52.77 | 52.15 | 52.52 | 1,945,016 | +0.47(+0.91%) |
Jun 25, 2007 | 51.70 | 52.79 | 51.64 | 52.05 | 2,315,993 | +0.35(+0.67%) |
Jun 22, 2007 | 52.24 | 52.41 | 51.51 | 51.70 | 1,898,264 | -0.79(-1.51%) |
Jun 21, 2007 | 52.07 | 52.78 | 51.63 | 52.49 | 2,759,120 | +0.42(+0.80%) |
Jun 20, 2007 | 53.66 | 53.83 | 52.07 | 52.07 | 2,805,759 | -1.55(-2.89%) |
Jun 19, 2007 | 53.36 | 53.64 | 52.58 | 53.62 | 2,178,099 | +0.35(+0.65%) |
Jun 18, 2007 | 53.90 | 53.98 | 53.20 | 53.27 | 1,774,193 | -0.79(-1.46%) |
Jun 15, 2007 | 54.77 | 54.88 | 53.89 | 54.06 | 2,293,067 | -0.25(-0.46%) |
Jun 14, 2007 | 54.87 | 55.33 | 54.24 | 54.31 | 1,836,566 | -0.26(-0.47%) |
Jun 13, 2007 | 54.56 | 54.61 | 53.85 | 54.57 | 2,275,985 | +0.16(+0.29%) |
Jun 12, 2007 | 54.69 | 55.22 | 54.37 | 54.41 | 1,526,164 | -0.33(-0.60%) |
Jun 11, 2007 | 55.03 | 55.05 | 54.47 | 54.74 | 1,617,306 | -0.32(-0.58%) |
Jun 08, 2007 | 54.44 | 55.08 | 54.26 | 55.06 | 1,357,788 | +0.70(+1.29%) |
Jun 07, 2007 | 55.14 | 55.54 | 54.36 | 54.36 | 1,617,194 | -0.86(-1.56%) |
Jun 06, 2007 | 55.36 | 55.58 | 54.94 | 55.22 | 1,614,722 | -0.14(-0.26%) |
Jun 05, 2007 | 56.33 | 56.45 | 55.12 | 55.36 | 2,115,951 | -1.25(-2.20%) |
Jun 04, 2007 | 56.65 | 56.86 | 56.32 | 56.61 | 1,266,446 | -0.08(-0.14%) |
Jun 01, 2007 | 56.19 | 56.72 | 56.10 | 56.69 | 1,736,433 | +0.52(+0.92%) |
May 31, 2007 | 56.02 | 56.41 | 55.96 | 56.17 | 2,348,696 | +0.22(+0.40%) |
May 30, 2007 | 55.63 | 55.98 | 55.33 | 55.95 | 1,806,672 | +0.29(+0.53%) |
May 29, 2007 | 55.44 | 55.86 | 55.34 | 55.66 | 1,621,465 | +0.17(+0.30%) |
May 25, 2007 | 55.65 | 55.88 | 55.38 | 55.49 | 1,507,396 | -0.15(-0.27%) |
May 24, 2007 | 55.70 | 56.00 | 55.38 | 55.64 | 2,394,549 | -0.29(-0.52%) |
May 23, 2007 | 55.45 | 56.00 | 55.16 | 55.93 | 1,889,611 | +0.58(+1.04%) |
May 22, 2007 | 55.35 | 55.59 | 55.17 | 55.36 | 1,634,951 | -0.20(-0.37%) |
May 21, 2007 | 54.99 | 55.63 | 54.98 | 55.56 | 2,268,905 | +0.46(+0.84%) |
May 18, 2007 | 54.83 | 55.13 | 54.55 | 55.10 | 1,973,786 | +0.42(+0.76%) |
May 17, 2007 | 54.15 | 54.80 | 53.99 | 54.68 | 2,005,478 | +0.39(+0.72%) |
May 16, 2007 | 53.93 | 54.58 | 53.90 | 54.29 | 2,053,398 | +0.44(+0.83%) |
May 15, 2007 | 53.89 | 54.36 | 53.68 | 53.84 | 2,039,980 | -0.14(-0.26%) |
May 14, 2007 | 53.19 | 54.04 | 53.17 | 53.98 | 2,538,062 | +0.88(+1.66%) |
May 11, 2007 | 52.66 | 53.27 | 52.66 | 53.10 | 2,139,327 | +0.60(+1.14%) |
May 10, 2007 | 52.94 | 53.12 | 52.38 | 52.51 | 3,838,191 | -0.69(-1.29%) |
May 09, 2007 | 53.74 | 53.96 | 53.02 | 53.19 | 3,236,299 | -0.73(-1.35%) |
May 08, 2007 | 54.32 | 54.47 | 52.72 | 53.92 | 4,273,040 | +0.74(+1.39%) |
May 07, 2007 | 53.39 | 53.41 | 52.66 | 53.18 | 1,652,891 | -0.20(-0.38%) |
May 04, 2007 | 53.17 | 53.50 | 52.93 | 53.39 | 1,754,579 | +0.53(+0.99%) |
May 03, 2007 | 53.10 | 53.34 | 52.66 | 52.86 | 1,424,344 | +0.00(+0.00%) |
May 02, 2007 | 52.61 | 53.11 | 52.51 | 52.86 | 1,121,022 | +0.26(+0.49%) |
May 01, 2007 | 52.54 | 52.75 | 52.16 | 52.61 | 1,224,103 | +0.26(+0.49%) |
Apr 30, 2007 | 52.01 | 52.69 | 51.84 | 52.35 | 2,130,065 | +0.53(+1.01%) |
Apr 27, 2007 | 52.50 | 52.65 | 51.36 | 51.82 | 3,053,114 | -0.66(-1.25%) |
Apr 26, 2007 | 53.95 | 54.28 | 51.60 | 52.48 | 4,966,664 | -1.47(-2.72%) |
Apr 25, 2007 | 54.15 | 54.23 | 53.20 | 53.95 | 1,979,574 | -0.12(-0.23%) |
Apr 24, 2007 | 53.73 | 54.19 | 53.19 | 54.07 | 2,160,972 | +0.26(+0.48%) |
Apr 23, 2007 | 53.61 | 54.00 | 53.44 | 53.82 | 881,196 | +0.23(+0.43%) |
Apr 20, 2007 | 53.80 | 53.81 | 53.39 | 53.58 | 1,846,605 | +0.16(+0.30%) |
Apr 19, 2007 | 53.82 | 53.82 | 52.77 | 53.42 | 2,167,535 | +0.02(+0.03%) |
Apr 18, 2007 | 52.79 | 53.55 | 52.68 | 53.41 | 2,248,810 | +0.35(+0.65%) |
Apr 17, 2007 | 53.31 | 53.33 | 52.83 | 53.06 | 1,240,148 | -0.25(-0.47%) |
Apr 16, 2007 | 53.29 | 53.37 | 53.02 | 53.31 | 1,264,592 | +0.30(+0.57%) |
Apr 13, 2007 | 52.71 | 53.17 | 52.59 | 53.01 | 1,276,673 | +0.50(+0.95%) |
Apr 12, 2007 | 51.90 | 52.63 | 51.90 | 52.51 | 1,277,016 | +0.25(+0.48%) |
Apr 11, 2007 | 51.98 | 52.60 | 51.98 | 52.26 | 1,270,436 | +0.22(+0.43%) |
Apr 10, 2007 | 52.05 | 52.42 | 51.88 | 52.04 | 1,110,009 | -0.07(-0.14%) |
Apr 09, 2007 | 52.29 | 52.36 | 51.80 | 52.11 | 1,632,730 | -0.32(-0.61%) |
Apr 05, 2007 | 52.44 | 52.69 | 52.21 | 52.43 | 1,426,143 | +0.40(+0.77%) |
Apr 04, 2007 | 52.35 | 52.71 | 51.94 | 52.03 | 1,770,035 | -0.53(-1.00%) |
Apr 03, 2007 | 52.56 | 52.77 | 52.21 | 52.55 | 1,934,677 | +0.05(+0.10%) |
Apr 02, 2007 | 52.13 | 52.81 | 52.09 | 52.50 | 1,592,755 | +0.41(+0.79%) |
Mar 30, 2007 | 52.00 | 52.14 | 51.32 | 52.09 | 1,535,517 | +0.36(+0.71%) |
Mar 29, 2007 | 52.63 | 52.77 | 51.40 | 51.72 | 2,583,015 | -0.61(-1.17%) |
Mar 28, 2007 | 51.88 | 52.45 | 51.75 | 52.34 | 2,712,593 | +0.28(+0.55%) |
Mar 27, 2007 | 51.54 | 52.11 | 51.20 | 52.05 | 2,140,113 | +0.52(+1.00%) |
Mar 26, 2007 | 52.90 | 52.90 | 50.72 | 51.54 | 1,301,397 | +0.09(+0.17%) |
Mar 23, 2007 | 52.97 | 52.97 | 50.79 | 51.45 | 1,101,467 | +0.56(+1.10%) |
Mar 22, 2007 | 50.97 | 51.20 | 50.64 | 50.89 | 1,999,297 | -0.24(-0.47%) |
Mar 21, 2007 | 50.27 | 51.17 | 49.99 | 51.13 | 1,620,004 | +0.72(+1.43%) |
Mar 20, 2007 | 50.25 | 50.44 | 49.73 | 50.41 | 1,770,372 | +0.04(+0.09%) |
Mar 19, 2007 | 50.02 | 50.39 | 49.33 | 50.36 | 1,936,798 | +1.22(+2.48%) |
Mar 16, 2007 | 49.15 | 49.35 | 48.47 | 49.14 | 2,243,618 | +0.20(+0.40%) |
Mar 15, 2007 | 48.58 | 49.00 | 48.36 | 48.95 | 1,630,568 | +0.18(+0.36%) |
Mar 14, 2007 | 48.43 | 48.90 | 48.02 | 48.77 | 1,691,592 | +0.35(+0.72%) |
Mar 13, 2007 | 50.13 | 49.71 | 48.33 | 48.42 | 2,180,122 | -1.71(-3.41%) |
Mar 12, 2007 | 50.03 | 50.52 | 49.72 | 50.13 | 2,261,599 | +0.24(+0.48%) |
Mar 09, 2007 | 49.94 | 50.11 | 49.71 | 49.89 | 1,518,072 | +0.17(+0.34%) |
Mar 08, 2007 | 49.23 | 49.83 | 49.20 | 49.72 | 2,058,860 | +0.69(+1.40%) |
Mar 07, 2007 | 48.76 | 49.46 | 48.64 | 49.04 | 1,573,365 | +0.02(+0.04%) |
Mar 06, 2007 | 48.17 | 49.02 | 48.05 | 49.02 | 3,083,570 | +0.96(+2.00%) |
Mar 05, 2007 | 49.18 | 49.18 | 48.04 | 48.06 | 1,523,805 | -0.57(-1.17%) |
Mar 02, 2007 | 49.04 | 49.29 | 48.50 | 48.63 | 2,059,310 | -0.63(-1.28%) |
Mar 01, 2007 | 50.42 | 50.42 | 48.00 | 49.26 | 2,636,220 | -0.32(-0.65%) |
Feb 28, 2007 | 49.83 | 50.32 | 49.45 | 49.58 | 2,703,041 | -0.30(-0.61%) |
Feb 27, 2007 | 50.81 | 50.85 | 49.04 | 49.88 | 1,983,451 | -0.95(-1.87%) |
Feb 26, 2007 | 51.08 | 51.67 | 50.83 | 50.84 | 2,264,329 | -0.23(-0.45%) |
Feb 23, 2007 | 50.95 | 51.23 | 50.51 | 51.07 | 1,332,190 | +0.18(+0.35%) |
Feb 22, 2007 | 51.12 | 51.37 | 50.79 | 50.89 | 1,292,856 | -0.22(-0.44%) |
Feb 21, 2007 | 50.97 | 51.26 | 50.84 | 51.11 | 1,141,139 | -0.09(-0.17%) |
Feb 20, 2007 | 50.85 | 51.24 | 50.84 | 51.20 | 1,709,236 | +0.28(+0.56%) |
Feb 16, 2007 | 50.70 | 50.99 | 50.43 | 50.92 | 1,952,208 | +0.24(+0.47%) |
Feb 15, 2007 | 50.49 | 50.71 | 50.37 | 50.67 | 1,548,977 | +0.57(+1.14%) |
Feb 14, 2007 | 50.26 | 50.63 | 50.00 | 50.11 | 1,592,887 | +0.09(+0.18%) |
Feb 13, 2007 | 49.69 | 50.23 | 49.54 | 50.02 | 1,351,201 | +0.53(+1.08%) |
Feb 12, 2007 | 49.30 | 49.78 | 49.30 | 49.48 | 1,715,203 | -0.09(-0.18%) |
Feb 09, 2007 | 49.65 | 49.89 | 49.43 | 49.57 | 1,507,958 | +0.05(+0.11%) |
Feb 08, 2007 | 49.30 | 49.70 | 48.99 | 49.52 | 2,024,920 | +0.07(+0.14%) |
Feb 07, 2007 | 49.65 | 49.83 | 49.42 | 49.45 | 1,105,401 | -0.21(-0.43%) |
Feb 06, 2007 | 49.62 | 49.93 | 49.35 | 49.66 | 3,508,941 | -0.19(-0.37%) |
Feb 05, 2007 | 49.62 | 50.17 | 49.62 | 49.85 | 1,822,069 | +0.22(+0.45%) |
Feb 02, 2007 | 50.22 | 50.23 | 49.48 | 49.62 | 2,131,909 | -0.20(-0.39%) |
Feb 01, 2007 | 49.60 | 49.97 | 49.47 | 49.82 | 2,358,249 | +0.21(+0.43%) |
Jan 31, 2007 | 49.38 | 49.69 | 49.20 | 49.61 | 2,083,922 | +0.22(+0.45%) |
Jan 30, 2007 | 50.26 | 50.26 | 49.15 | 49.38 | 2,262,274 | -0.07(-0.14%) |
Jan 29, 2007 | 49.34 | 49.77 | 48.97 | 49.46 | 2,603,919 | -0.32(-0.64%) |
Jan 26, 2007 | 50.45 | 50.66 | 49.30 | 49.78 | 3,944,650 | +0.51(+1.03%) |
Jan 25, 2007 | 49.38 | 50.42 | 49.23 | 49.27 | 3,961,171 | +0.18(+0.36%) |
Jan 24, 2007 | 48.36 | 49.38 | 48.15 | 49.09 | 3,895,089 | +0.63(+1.30%) |
Jan 23, 2007 | 48.27 | 48.52 | 48.17 | 48.46 | 1,612,811 | +0.12(+0.24%) |
Jan 22, 2007 | 48.91 | 49.14 | 47.67 | 48.34 | 2,975,682 | -0.71(-1.45%) |
Jan 19, 2007 | 49.34 | 49.34 | 48.82 | 49.06 | 2,316,667 | -0.04(-0.09%) |
Jan 18, 2007 | 49.12 | 49.30 | 48.73 | 49.10 | 2,403,764 | -0.12(-0.25%) |
Jan 17, 2007 | 48.72 | 49.53 | 48.57 | 49.22 | 3,447,804 | +0.54(+1.12%) |
Jan 16, 2007 | 48.29 | 48.71 | 48.21 | 48.68 | 2,790,924 | +0.26(+0.53%) |
Jan 12, 2007 | 46.92 | 48.46 | 46.63 | 48.42 | 4,802,696 | +1.59(+3.40%) |
Jan 11, 2007 | 46.36 | 47.11 | 46.19 | 46.83 | 2,529,409 | +0.69(+1.50%) |
Jan 10, 2007 | 46.27 | 46.69 | 45.96 | 46.14 | 2,791,711 | +0.64(+1.41%) |
Jan 09, 2007 | 45.98 | 46.15 | 45.39 | 45.50 | 2,379,939 | -0.47(-1.03%) |
Jan 08, 2007 | 45.57 | 46.17 | 45.22 | 45.97 | 2,508,056 | +0.31(+0.68%) |
Jan 05, 2007 | 45.65 | 45.99 | 45.42 | 45.66 | 2,286,549 | +0.01(+0.02%) |
Jan 04, 2007 | 45.69 | 45.91 | 45.51 | 45.65 | 2,093,025 | -0.12(-0.25%) |
Jan 03, 2007 | 45.26 | 46.13 | 45.20 | 45.76 | 2,457,708 | +0.65(+1.44%) |
Dec 29, 2006 | 45.11 | 45.42 | 45.02 | 45.11 | 791,739 | -0.12(-0.26%) |
Dec 28, 2006 | 45.41 | 45.51 | 44.93 | 45.23 | 825,005 | -0.17(-0.37%) |
Dec 27, 2006 | 45.38 | 45.51 | 45.10 | 45.40 | 916,709 | +0.06(+0.14%) |
Dec 26, 2006 | 44.98 | 45.41 | 44.80 | 45.34 | 560,455 | +0.20(+0.45%) |
Dec 22, 2006 | 45.38 | 45.55 | 45.07 | 45.13 | 1,320,390 | -0.21(-0.47%) |
Dec 21, 2006 | 45.43 | 45.62 | 45.14 | 45.34 | 1,410,634 | -0.12(-0.27%) |
Dec 20, 2006 | 44.98 | 45.50 | 44.58 | 45.47 | 1,654,842 | +0.30(+0.67%) |
Dec 19, 2006 | 45.29 | 45.32 | 44.91 | 45.17 | 1,584,715 | -0.33(-0.72%) |
Dec 18, 2006 | 45.54 | 45.59 | 45.02 | 45.50 | 1,664,957 | -0.04(-0.10%) |
Dec 15, 2006 | 45.67 | 45.72 | 44.96 | 45.54 | 2,680,115 | -0.13(-0.29%) |
Dec 14, 2006 | 45.10 | 45.78 | 44.88 | 45.67 | 3,341,490 | +0.40(+0.88%) |
Dec 13, 2006 | 45.31 | 45.54 | 44.95 | 45.27 | 2,361,171 | +0.26(+0.57%) |
Dec 12, 2006 | 44.62 | 45.32 | 44.59 | 45.02 | 2,681,014 | +0.39(+0.88%) |
Dec 11, 2006 | 43.64 | 44.80 | 43.59 | 44.62 | 2,564,135 | +1.06(+2.43%) |
Dec 08, 2006 | 43.88 | 43.97 | 43.24 | 43.57 | 1,047,186 | -0.40(-0.91%) |
Dec 07, 2006 | 44.49 | 45.03 | 43.76 | 43.97 | 1,732,612 | -0.52(-1.18%) |
Dec 06, 2006 | 43.52 | 44.49 | 43.09 | 44.49 | 3,289,007 | +0.79(+1.81%) |
Dec 05, 2006 | 43.82 | 43.88 | 43.44 | 43.70 | 1,864,999 | -0.20(-0.45%) |
Dec 04, 2006 | 44.06 | 44.08 | 43.66 | 43.89 | 1,296,677 | +0.09(+0.20%) |
Dec 01, 2006 | 43.60 | 44.07 | 43.54 | 43.81 | 2,142,024 | -0.15(-0.34%) |
Nov 30, 2006 | 43.91 | 44.13 | 43.72 | 43.96 | 2,350,719 | +0.40(+0.92%) |
Nov 29, 2006 | 43.33 | 43.70 | 43.07 | 43.56 | 1,934,677 | +0.40(+0.93%) |
Nov 28, 2006 | 42.93 | 43.38 | 42.80 | 43.16 | 3,875,984 | +0.16(+0.37%) |
Nov 27, 2006 | 42.60 | 43.06 | 42.35 | 43.00 | 2,580,543 | +0.12(+0.29%) |
Nov 24, 2006 | 43.52 | 43.92 | 42.84 | 42.87 | 832,422 | -0.32(-0.74%) |
Nov 22, 2006 | 42.86 | 43.42 | 42.65 | 43.19 | 1,437,606 | +0.48(+1.13%) |
Nov 21, 2006 | 43.69 | 43.74 | 42.16 | 42.71 | 3,444,995 | -1.02(-2.34%) |
Nov 20, 2006 | 44.05 | 44.26 | 43.43 | 43.73 | 1,236,440 | -0.36(-0.81%) |
Nov 17, 2006 | 44.71 | 44.81 | 44.08 | 44.09 | 1,774,980 | -1.04(-2.31%) |
Nov 16, 2006 | 44.58 | 45.36 | 44.54 | 45.13 | 1,710,023 | +0.64(+1.44%) |
Nov 15, 2006 | 44.59 | 45.02 | 44.13 | 44.49 | 2,510,079 | +0.04(+0.10%) |
Nov 14, 2006 | 44.58 | 45.35 | 43.97 | 44.45 | 2,562,449 | -0.04(-0.08%) |
Nov 13, 2006 | 43.84 | 44.56 | 43.80 | 44.48 | 1,670,239 | +0.52(+1.17%) |
Nov 10, 2006 | 44.58 | 44.94 | 43.90 | 43.97 | 1,913,549 | -0.50(-1.12%) |
Nov 09, 2006 | 44.86 | 45.25 | 44.38 | 44.46 | 2,262,836 | -0.40(-0.89%) |
Nov 08, 2006 | 44.89 | 45.20 | 44.39 | 44.86 | 3,197,077 | -0.31(-0.69%) |
Nov 07, 2006 | 44.39 | 45.56 | 44.31 | 45.18 | 2,860,040 | +0.96(+2.17%) |
Nov 06, 2006 | 43.25 | 44.36 | 43.15 | 44.21 | 2,151,352 | +1.04(+2.41%) |
Nov 03, 2006 | 44.24 | 44.40 | 43.16 | 43.17 | 1,915,796 | -1.01(-2.28%) |
Nov 02, 2006 | 43.60 | 44.73 | 43.37 | 44.18 | 2,771,932 | +0.59(+1.35%) |