Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 47.93 | 47.98 | 47.68 | 47.94 | 78,165 | +0.34(+0.71%) |
Nov 29, 2007 | 47.50 | 47.73 | 47.30 | 47.60 | 42,623 | +0.01(+0.02%) |
Nov 28, 2007 | 46.98 | 47.64 | 46.84 | 47.59 | 69,995 | +0.85(+1.82%) |
Nov 27, 2007 | 46.59 | 46.81 | 46.34 | 46.74 | 83,174 | +0.73(+1.58%) |
Nov 26, 2007 | 46.23 | 46.92 | 46.01 | 46.01 | 479,575 | -0.46(-0.98%) |
Nov 23, 2007 | 46.48 | 46.52 | 46.28 | 46.47 | 15,251 | +0.29(+0.62%) |
Nov 21, 2007 | 46.40 | 46.58 | 46.18 | 46.18 | 22,687 | -0.40(-0.85%) |
Nov 20, 2007 | 46.64 | 46.85 | 46.21 | 46.58 | 11,575 | +0.29(+0.63%) |
Nov 19, 2007 | 46.74 | 46.78 | 46.29 | 46.29 | 99,136 | -0.67(-1.42%) |
Nov 16, 2007 | 46.86 | 46.96 | 46.56 | 46.95 | 26,282 | +0.37(+0.80%) |
Nov 15, 2007 | 46.70 | 47.03 | 46.58 | 46.58 | 34,725 | -0.15(-0.33%) |
Nov 14, 2007 | 46.56 | 47.20 | 46.56 | 46.73 | 19,541 | -0.17(-0.36%) |
Nov 13, 2007 | 46.32 | 46.90 | 46.21 | 46.90 | 13,481 | +0.83(+1.80%) |
Nov 12, 2007 | 45.59 | 46.65 | 45.59 | 46.07 | 18,179 | -0.29(-0.63%) |
Nov 09, 2007 | 46.44 | 46.77 | 46.31 | 46.37 | 51,883 | -0.25(-0.54%) |
Nov 08, 2007 | 46.45 | 46.73 | 46.02 | 46.62 | 23,558 | +0.32(+0.68%) |
Nov 07, 2007 | 46.64 | 46.83 | 46.23 | 46.30 | 41,125 | -0.73(-1.56%) |
Nov 06, 2007 | 46.95 | 47.03 | 46.76 | 47.03 | 14,979 | +0.21(+0.44%) |
Nov 05, 2007 | 46.85 | 47.00 | 46.62 | 46.83 | 103,086 | -0.02(-0.05%) |
Nov 02, 2007 | 46.92 | 46.98 | 46.64 | 46.85 | 7,217 | +0.10(+0.22%) |
Nov 01, 2007 | 47.38 | 47.45 | 46.74 | 46.75 | 26,418 | -1.37(-2.85%) |
Oct 31, 2007 | 47.81 | 48.12 | 47.52 | 48.12 | 29,141 | +0.53(+1.11%) |
Oct 30, 2007 | 47.61 | 47.76 | 47.45 | 47.59 | 19,337 | -0.37(-0.77%) |
Oct 29, 2007 | 47.74 | 47.98 | 47.64 | 47.96 | 17,022 | +0.29(+0.62%) |
Oct 26, 2007 | 47.49 | 47.73 | 47.45 | 47.67 | 11,711 | +0.30(+0.64%) |
Oct 25, 2007 | 47.32 | 47.56 | 47.20 | 47.36 | 10,485 | +0.17(+0.37%) |
Oct 24, 2007 | 47.00 | 47.19 | 46.67 | 47.19 | 31,184 | +0.12(+0.25%) |
Oct 23, 2007 | 46.92 | 47.09 | 46.89 | 47.07 | 25,056 | +0.14(+0.30%) |
Oct 22, 2007 | 46.40 | 47.03 | 46.37 | 46.93 | 33,499 | +0.40(+0.85%) |
Oct 19, 2007 | 47.13 | 47.19 | 46.53 | 46.53 | 40,036 | -0.76(-1.60%) |
Oct 18, 2007 | 47.33 | 47.38 | 47.18 | 47.29 | 11,438 | +0.07(+0.14%) |
Oct 17, 2007 | 47.35 | 47.51 | 47.00 | 47.23 | 10,349 | +0.04(+0.09%) |
Oct 16, 2007 | 47.13 | 47.27 | 47.13 | 47.18 | 10,621 | -0.06(-0.12%) |
Oct 15, 2007 | 47.01 | 47.66 | 47.01 | 47.24 | 17,158 | -0.34(-0.71%) |
Oct 12, 2007 | 47.38 | 47.62 | 47.38 | 47.58 | 11,302 | +0.27(+0.57%) |
Oct 11, 2007 | 47.72 | 47.72 | 47.22 | 47.31 | 10,077 | -0.19(-0.40%) |
Oct 10, 2007 | 47.56 | 47.58 | 47.41 | 47.50 | 14,570 | +0.07(+0.14%) |
Oct 09, 2007 | 47.31 | 47.45 | 46.99 | 47.43 | 31,184 | +0.18(+0.39%) |
Oct 08, 2007 | 47.29 | 47.31 | 47.17 | 47.25 | 10,077 | -0.13(-0.28%) |
Oct 05, 2007 | 47.34 | 47.51 | 47.20 | 47.38 | 52,155 | +0.29(+0.62%) |
Oct 04, 2007 | 47.20 | 47.20 | 47.03 | 47.09 | 34,316 | -0.01(-0.03%) |
Oct 03, 2007 | 47.25 | 47.25 | 47.05 | 47.10 | 10,621 | -0.22(-0.47%) |
Oct 02, 2007 | 47.23 | 47.40 | 47.21 | 47.32 | 17,975 | -0.02(-0.05%) |
Oct 01, 2007 | 46.92 | 47.34 | 46.81 | 47.34 | 62,505 | +0.38(+0.81%) |
Sep 28, 2007 | 46.76 | 46.96 | 46.69 | 46.96 | 35,406 | +0.15(+0.31%) |
Sep 27, 2007 | 46.67 | 46.81 | 46.62 | 46.81 | 11,030 | +0.17(+0.36%) |
Sep 26, 2007 | 46.40 | 46.72 | 46.40 | 46.65 | 36,223 | +0.45(+0.97%) |
Sep 25, 2007 | 46.18 | 46.32 | 46.01 | 46.20 | 24,920 | -0.28(-0.60%) |
Sep 24, 2007 | 46.64 | 46.73 | 46.47 | 46.48 | 19,200 | -0.12(-0.25%) |
Sep 21, 2007 | 46.89 | 46.90 | 46.59 | 46.59 | 10,757 | +0.10(+0.21%) |
Sep 20, 2007 | 46.62 | 46.75 | 46.46 | 46.50 | 18,520 | -0.26(-0.57%) |
Sep 19, 2007 | 46.71 | 46.84 | 46.64 | 46.76 | 23,150 | +0.30(+0.65%) |
Sep 18, 2007 | 45.87 | 46.53 | 45.79 | 46.46 | 53,653 | +0.80(+1.75%) |
Sep 17, 2007 | 45.66 | 45.73 | 45.57 | 45.66 | 12,936 | -0.13(-0.29%) |
Sep 14, 2007 | 45.46 | 45.80 | 45.46 | 45.79 | 8,715 | +0.15(+0.34%) |
Sep 13, 2007 | 45.68 | 45.81 | 45.57 | 45.64 | 50,794 | +0.13(+0.29%) |
Sep 12, 2007 | 45.26 | 45.62 | 45.23 | 45.51 | 90,013 | +0.20(+0.44%) |
Sep 11, 2007 | 44.92 | 45.31 | 44.91 | 45.31 | 34,316 | +0.49(+1.10%) |
Sep 10, 2007 | 44.87 | 44.95 | 44.48 | 44.82 | 10,349 | +0.10(+0.23%) |
Sep 07, 2007 | 44.91 | 45.02 | 44.65 | 44.71 | 56,104 | -0.59(-1.30%) |
Sep 06, 2007 | 45.17 | 45.46 | 44.99 | 45.30 | 47,662 | +0.21(+0.47%) |
Sep 05, 2007 | 45.12 | 45.16 | 44.99 | 45.09 | 15,796 | -0.43(-0.95%) |
Sep 04, 2007 | 45.18 | 45.56 | 45.15 | 45.52 | 45,074 | +0.21(+0.47%) |
Aug 31, 2007 | 45.01 | 45.31 | 44.95 | 45.31 | 25,056 | +0.54(+1.21%) |
Aug 30, 2007 | 44.66 | 44.96 | 44.66 | 44.77 | 10,621 | -0.20(-0.45%) |
Aug 29, 2007 | 44.64 | 44.97 | 44.40 | 44.97 | 11,575 | +0.60(+1.36%) |
Aug 28, 2007 | 44.99 | 45.08 | 44.30 | 44.36 | 15,932 | -0.80(-1.77%) |
Aug 27, 2007 | 45.38 | 45.43 | 45.15 | 45.16 | 5,310 | -0.25(-0.55%) |
Aug 24, 2007 | 45.03 | 45.44 | 45.00 | 45.41 | 11,983 | +0.35(+0.78%) |
Aug 23, 2007 | 45.46 | 45.46 | 44.84 | 45.06 | 19,200 | -0.04(-0.08%) |
Aug 22, 2007 | 45.02 | 45.13 | 44.91 | 45.10 | 72,173 | +0.32(+0.72%) |
Aug 21, 2007 | 44.79 | 44.96 | 44.66 | 44.77 | 18,520 | -0.06(-0.14%) |
Aug 20, 2007 | 44.86 | 45.20 | 44.61 | 44.84 | 46,981 | +0.02(+0.05%) |
Aug 17, 2007 | 45.31 | 45.31 | 44.33 | 44.82 | 42,214 | +0.79(+1.78%) |
Aug 16, 2007 | 43.76 | 44.44 | 42.56 | 44.03 | 173,898 | +0.05(+0.12%) |
Aug 15, 2007 | 44.67 | 44.94 | 43.96 | 43.98 | 48,887 | -0.69(-1.54%) |
Aug 14, 2007 | 45.29 | 45.29 | 44.54 | 44.67 | 19,473 | -0.47(-1.03%) |
Aug 13, 2007 | 45.43 | 45.49 | 45.11 | 45.13 | 12,528 | -0.24(-0.53%) |
Aug 10, 2007 | 44.94 | 45.46 | 44.81 | 45.37 | 18,247 | +0.15(+0.32%) |
Aug 09, 2007 | 45.81 | 46.11 | 45.23 | 45.23 | 24,648 | -1.04(-2.25%) |
Aug 08, 2007 | 45.99 | 46.44 | 45.80 | 46.27 | 62,505 | +0.36(+0.78%) |
Aug 07, 2007 | 45.35 | 46.18 | 45.35 | 45.91 | 73,535 | +0.35(+0.77%) |
Aug 06, 2007 | 45.05 | 45.56 | 44.66 | 45.56 | 63,867 | +0.79(+1.75%) |
Aug 03, 2007 | 45.01 | 45.12 | 44.77 | 44.77 | 12,664 | -0.35(-0.76%) |
Aug 02, 2007 | 45.00 | 45.22 | 44.87 | 45.12 | 32,001 | +0.30(+0.67%) |
Aug 01, 2007 | 44.69 | 44.82 | 44.24 | 44.82 | 78,982 | +0.44(+0.99%) |
Jul 31, 2007 | 45.13 | 45.76 | 44.32 | 44.38 | 157,693 | -0.45(-1.00%) |
Jul 30, 2007 | 44.33 | 44.88 | 44.09 | 44.82 | 22,741 | +0.32(+0.71%) |
Jul 27, 2007 | 44.82 | 45.03 | 44.51 | 44.51 | 18,656 | -0.54(-1.19%) |
Jul 26, 2007 | 45.41 | 45.99 | 44.48 | 45.04 | 120,108 | -0.77(-1.68%) |
Jul 25, 2007 | 45.97 | 46.00 | 45.59 | 45.82 | 34,452 | +0.06(+0.13%) |
Jul 24, 2007 | 46.17 | 46.25 | 45.59 | 45.76 | 22,605 | -0.52(-1.13%) |
Jul 23, 2007 | 46.31 | 46.43 | 46.18 | 46.28 | 18,928 | +0.25(+0.54%) |
Jul 20, 2007 | 46.48 | 46.48 | 46.01 | 46.03 | 35,133 | -0.57(-1.23%) |
Jul 19, 2007 | 46.48 | 46.69 | 46.47 | 46.60 | 8,170 | +0.19(+0.41%) |
Jul 18, 2007 | 46.44 | 46.51 | 46.16 | 46.41 | 28,597 | -0.18(-0.38%) |
Jul 17, 2007 | 46.87 | 46.87 | 46.58 | 46.59 | 47,253 | -0.22(-0.47%) |
Jul 16, 2007 | 46.80 | 46.96 | 46.74 | 46.81 | 44,257 | -0.04(-0.08%) |
Jul 13, 2007 | 46.48 | 46.88 | 46.48 | 46.85 | 17,294 | +0.13(+0.29%) |
Jul 12, 2007 | 46.14 | 46.71 | 46.14 | 46.71 | 37,448 | +0.74(+1.61%) |
Jul 11, 2007 | 45.85 | 46.01 | 45.85 | 45.97 | 11,030 | +0.18(+0.40%) |
Jul 10, 2007 | 46.26 | 46.29 | 45.79 | 45.79 | 37,040 | -0.56(-1.20%) |
Jul 09, 2007 | 46.44 | 46.48 | 46.27 | 46.34 | 24,103 | +0.06(+0.13%) |
Jul 06, 2007 | 46.09 | 46.32 | 46.06 | 46.29 | 24,103 | +0.11(+0.24%) |
Jul 05, 2007 | 46.13 | 46.20 | 46.06 | 46.18 | 26,146 | +0.01(+0.02%) |
Jul 03, 2007 | 46.15 | 46.20 | 46.12 | 46.17 | 5,038 | +0.06(+0.13%) |
Jul 02, 2007 | 46.07 | 46.20 | 46.04 | 46.11 | 33,908 | +0.35(+0.75%) |
Jun 29, 2007 | 45.90 | 46.10 | 45.52 | 45.76 | 26,009 | -0.09(-0.19%) |
Jun 28, 2007 | 45.84 | 46.04 | 45.79 | 45.85 | 36,086 | -0.24(-0.53%) |
Jun 27, 2007 | 45.53 | 46.09 | 45.53 | 46.09 | 40,308 | +0.46(+1.01%) |
Jun 26, 2007 | 45.76 | 45.90 | 45.60 | 45.63 | 23,150 | -0.02(-0.05%) |
Jun 25, 2007 | 45.93 | 46.06 | 45.58 | 45.65 | 12,800 | -0.18(-0.38%) |
Jun 22, 2007 | 46.03 | 46.15 | 45.73 | 45.83 | 11,983 | -0.37(-0.79%) |
Jun 21, 2007 | 45.97 | 46.21 | 45.80 | 46.20 | 72,582 | +0.28(+0.61%) |
Jun 20, 2007 | 46.26 | 46.45 | 45.92 | 45.92 | 8,715 | -0.34(-0.73%) |
Jun 19, 2007 | 46.34 | 46.34 | 46.10 | 46.26 | 19,200 | -0.17(-0.36%) |
Jun 18, 2007 | 46.50 | 46.56 | 46.42 | 46.42 | 4,221 | -0.13(-0.28%) |
Jun 15, 2007 | 46.68 | 46.78 | 46.52 | 46.56 | 6,672 | +0.15(+0.33%) |
Jun 14, 2007 | 46.34 | 46.50 | 46.34 | 46.40 | 16,205 | +0.09(+0.19%) |
Jun 13, 2007 | 46.03 | 46.31 | 46.03 | 46.31 | 16,477 | +0.51(+1.12%) |
Jun 12, 2007 | 46.04 | 46.16 | 45.76 | 45.80 | 18,247 | -0.38(-0.83%) |
Jun 11, 2007 | 46.09 | 46.29 | 46.01 | 46.18 | 15,524 | +0.04(+0.08%) |
Jun 08, 2007 | 45.68 | 46.18 | 45.68 | 46.15 | 45,210 | +0.43(+0.93%) |
Jun 07, 2007 | 46.28 | 46.32 | 45.72 | 45.72 | 24,239 | -0.74(-1.60%) |
Jun 06, 2007 | 46.59 | 46.60 | 46.37 | 46.46 | 35,406 | -0.28(-0.60%) |
Jun 05, 2007 | 46.81 | 46.89 | 46.68 | 46.74 | 57,058 | -0.24(-0.52%) |
Jun 04, 2007 | 46.92 | 47.03 | 46.75 | 46.98 | 13,890 | -0.01(-0.01%) |
Jun 01, 2007 | 47.00 | 47.03 | 46.88 | 46.99 | 5,583 | +0.10(+0.22%) |
May 31, 2007 | 46.92 | 47.08 | 46.86 | 46.89 | 11,711 | -0.02(-0.05%) |
May 30, 2007 | 46.42 | 46.91 | 46.42 | 46.91 | 12,664 | +0.33(+0.71%) |
May 29, 2007 | 46.45 | 46.69 | 46.45 | 46.58 | 12,528 | +0.22(+0.48%) |
May 25, 2007 | 46.38 | 46.51 | 46.35 | 46.36 | 7,625 | +0.16(+0.35%) |
May 24, 2007 | 46.53 | 46.75 | 46.19 | 46.20 | 13,753 | -0.31(-0.66%) |
May 23, 2007 | 46.68 | 46.80 | 46.51 | 46.51 | 17,975 | -0.10(-0.22%) |
May 22, 2007 | 46.53 | 46.69 | 46.40 | 46.61 | 19,337 | +0.13(+0.28%) |
May 21, 2007 | 46.47 | 46.63 | 46.43 | 46.48 | 27,507 | +0.03(+0.06%) |
May 18, 2007 | 46.22 | 46.45 | 46.22 | 46.45 | 20,698 | +0.27(+0.59%) |
May 17, 2007 | 46.10 | 46.32 | 46.04 | 46.18 | 18,520 | -0.04(-0.10%) |
May 16, 2007 | 45.84 | 46.23 | 45.84 | 46.22 | 10,077 | +0.43(+0.95%) |
May 15, 2007 | 45.80 | 46.09 | 45.70 | 45.79 | 58,283 | +0.07(+0.14%) |
May 14, 2007 | 45.82 | 45.88 | 45.68 | 45.72 | 8,306 | +0.01(+0.03%) |
May 11, 2007 | 45.62 | 45.75 | 45.59 | 45.71 | 19,473 | +0.17(+0.37%) |
May 10, 2007 | 45.84 | 45.86 | 45.54 | 45.54 | 27,371 | -0.59(-1.29%) |
May 09, 2007 | 45.87 | 46.13 | 45.87 | 46.13 | 9,123 | +0.13(+0.29%) |
May 08, 2007 | 46.04 | 46.04 | 45.88 | 46.00 | 108,941 | -0.13(-0.29%) |
May 07, 2007 | 46.32 | 46.32 | 46.10 | 46.13 | 13,345 | -0.04(-0.08%) |
May 04, 2007 | 46.26 | 46.26 | 46.06 | 46.17 | 22,741 | +0.08(+0.18%) |
May 03, 2007 | 46.28 | 46.28 | 46.05 | 46.09 | 18,383 | -0.10(-0.22%) |
May 02, 2007 | 45.98 | 46.29 | 45.98 | 46.19 | 82,659 | +0.26(+0.56%) |
May 01, 2007 | 45.87 | 46.01 | 45.73 | 45.93 | 617,835 | -0.27(-0.59%) |
Apr 30, 2007 | 46.30 | 46.47 | 46.20 | 46.20 | 18,928 | -0.04(-0.08%) |
Apr 27, 2007 | 46.24 | 46.31 | 46.18 | 46.24 | 11,030 | -0.09(-0.19%) |
Apr 26, 2007 | 46.38 | 46.46 | 46.29 | 46.33 | 13,890 | -0.05(-0.10%) |
Apr 25, 2007 | 46.38 | 46.42 | 46.16 | 46.38 | 126,236 | +0.20(+0.43%) |
Apr 24, 2007 | 46.04 | 46.21 | 45.80 | 46.18 | 22,333 | +0.04(+0.09%) |
Apr 23, 2007 | 46.13 | 46.22 | 46.09 | 46.14 | 12,392 | +0.03(+0.06%) |
Apr 20, 2007 | 46.02 | 46.14 | 45.95 | 46.11 | 24,239 | +0.38(+0.84%) |
Apr 19, 2007 | 45.59 | 45.82 | 45.59 | 45.73 | 23,967 | -0.16(-0.35%) |
Apr 18, 2007 | 45.68 | 45.95 | 45.68 | 45.89 | 12,392 | +0.08(+0.18%) |
Apr 17, 2007 | 45.68 | 45.90 | 45.68 | 45.81 | 13,209 | +0.23(+0.50%) |
Apr 16, 2007 | 45.43 | 45.58 | 45.43 | 45.58 | 13,345 | +0.27(+0.60%) |
Apr 13, 2007 | 45.25 | 45.32 | 45.12 | 45.31 | 7,489 | +0.01(+0.03%) |
Apr 12, 2007 | 44.81 | 45.34 | 44.81 | 45.29 | 14,979 | +0.23(+0.52%) |
Apr 11, 2007 | 45.26 | 45.26 | 44.90 | 45.06 | 23,694 | -0.20(-0.45%) |
Apr 10, 2007 | 45.22 | 45.28 | 45.17 | 45.26 | 21,107 | +0.15(+0.32%) |
Apr 09, 2007 | 45.29 | 45.29 | 45.12 | 45.12 | 17,839 | -0.04(-0.08%) |
Apr 05, 2007 | 44.98 | 45.22 | 44.98 | 45.15 | 8,442 | +0.17(+0.38%) |
Apr 04, 2007 | 44.85 | 45.10 | 44.85 | 44.99 | 17,158 | +0.13(+0.29%) |
Apr 03, 2007 | 44.77 | 44.99 | 44.77 | 44.85 | 91,511 | +0.32(+0.73%) |
Apr 02, 2007 | 44.41 | 44.74 | 44.40 | 44.53 | 603,128 | +0.26(+0.60%) |
Mar 30, 2007 | 44.35 | 44.53 | 43.96 | 44.27 | 155,378 | -0.01(-0.03%) |
Mar 29, 2007 | 44.31 | 44.32 | 44.02 | 44.28 | 10,621 | +0.12(+0.28%) |
Mar 28, 2007 | 44.02 | 44.29 | 43.90 | 44.16 | 36,086 | -0.02(-0.05%) |
Mar 27, 2007 | 44.22 | 44.22 | 44.08 | 44.18 | 12,936 | -0.29(-0.64%) |
Mar 26, 2007 | 44.59 | 44.59 | 44.19 | 44.46 | 49,023 | -0.12(-0.28%) |
Mar 23, 2007 | 44.57 | 44.71 | 44.49 | 44.59 | 28,733 | -0.12(-0.28%) |
Mar 22, 2007 | 44.75 | 44.82 | 44.71 | 44.71 | 24,375 | +0.06(+0.13%) |
Mar 21, 2007 | 44.16 | 44.77 | 44.13 | 44.66 | 39,763 | +0.46(+1.05%) |
Mar 20, 2007 | 43.85 | 44.20 | 43.85 | 44.19 | 23,150 | +0.36(+0.82%) |
Mar 19, 2007 | 43.77 | 44.00 | 43.76 | 43.83 | 6,400 | +0.30(+0.69%) |
Mar 16, 2007 | 43.77 | 43.83 | 43.49 | 43.53 | 57,194 | -0.23(-0.54%) |
Mar 15, 2007 | 43.50 | 43.83 | 43.50 | 43.77 | 47,117 | +0.33(+0.76%) |
Mar 14, 2007 | 43.40 | 43.51 | 42.88 | 43.44 | 75,850 | +0.08(+0.19%) |
Mar 13, 2007 | 44.13 | 43.96 | 43.33 | 43.36 | 20,698 | -0.77(-1.75%) |
Mar 12, 2007 | 44.05 | 44.27 | 44.01 | 44.13 | 45,891 | +0.04(+0.08%) |
Mar 09, 2007 | 44.06 | 44.13 | 43.89 | 44.09 | 23,967 | +0.14(+0.31%) |
Mar 08, 2007 | 43.92 | 44.10 | 43.85 | 43.95 | 41,261 | +0.34(+0.78%) |
Mar 07, 2007 | 43.82 | 43.82 | 43.56 | 43.61 | 35,133 | -0.12(-0.27%) |
Mar 06, 2007 | 43.58 | 43.81 | 43.34 | 43.73 | 54,607 | +0.59(+1.38%) |
Mar 05, 2007 | 43.19 | 43.62 | 43.13 | 43.13 | 62,232 | -0.37(-0.86%) |
Mar 02, 2007 | 43.76 | 43.98 | 43.51 | 43.51 | 37,857 | -0.49(-1.12%) |
Mar 01, 2007 | 43.47 | 44.11 | 43.34 | 44.00 | 57,058 | -0.02(-0.05%) |
Feb 28, 2007 | 43.90 | 44.18 | 43.70 | 44.02 | 45,483 | +0.38(+0.87%) |
Feb 27, 2007 | 44.76 | 44.82 | 43.52 | 43.64 | 77,484 | -1.48(-3.29%) |
Feb 26, 2007 | 45.21 | 45.26 | 44.99 | 45.12 | 17,732 | -0.08(-0.18%) |
Feb 23, 2007 | 45.23 | 45.23 | 45.05 | 45.21 | 14,162 | -0.01(-0.02%) |
Feb 22, 2007 | 45.41 | 45.41 | 45.10 | 45.21 | 14,298 | -0.19(-0.42%) |
Feb 21, 2007 | 45.51 | 45.51 | 45.35 | 45.40 | 13,890 | -0.17(-0.38%) |
Feb 20, 2007 | 45.32 | 45.59 | 45.28 | 45.58 | 19,064 | +0.17(+0.37%) |
Feb 16, 2007 | 45.35 | 45.41 | 45.24 | 45.41 | 20,971 | +0.09(+0.19%) |
Feb 15, 2007 | 45.17 | 45.40 | 45.17 | 45.32 | 56,513 | +0.21(+0.47%) |
Feb 14, 2007 | 44.99 | 45.18 | 44.96 | 45.11 | 171,535 | +0.18(+0.41%) |
Feb 13, 2007 | 44.72 | 44.96 | 44.72 | 44.93 | 32,864 | +0.31(+0.69%) |
Feb 12, 2007 | 44.65 | 44.73 | 44.59 | 44.62 | 36,767 | -0.04(-0.08%) |
Feb 09, 2007 | 44.85 | 44.89 | 44.58 | 44.66 | 64,003 | -0.02(-0.05%) |
Feb 08, 2007 | 44.77 | 44.77 | 44.63 | 44.68 | 35,133 | -0.25(-0.56%) |
Feb 07, 2007 | 45.07 | 45.07 | 44.82 | 44.93 | 18,520 | -0.03(-0.07%) |
Feb 06, 2007 | 45.06 | 45.06 | 44.85 | 44.96 | 13,209 | -0.01(-0.02%) |
Feb 05, 2007 | 44.99 | 45.05 | 44.91 | 44.96 | 19,881 | -0.19(-0.42%) |
Feb 02, 2007 | 45.11 | 45.25 | 45.07 | 45.15 | 46,027 | +0.08(+0.18%) |
Feb 01, 2007 | 44.83 | 45.13 | 44.83 | 45.07 | 141,351 | +0.29(+0.66%) |
Jan 31, 2007 | 44.51 | 44.85 | 44.39 | 44.78 | 46,572 | +0.31(+0.69%) |
Jan 30, 2007 | 44.53 | 44.53 | 44.40 | 44.47 | 20,698 | -0.07(-0.16%) |
Jan 29, 2007 | 44.59 | 44.77 | 44.51 | 44.54 | 58,692 | +0.10(+0.21%) |
Jan 26, 2007 | 44.59 | 44.59 | 44.27 | 44.45 | 22,060 | -0.03(-0.07%) |
Jan 25, 2007 | 44.77 | 44.81 | 44.40 | 44.48 | 18,247 | -0.35(-0.77%) |
Jan 24, 2007 | 44.76 | 44.82 | 44.62 | 44.82 | 66,045 | +0.17(+0.38%) |
Jan 23, 2007 | 44.52 | 44.84 | 44.52 | 44.66 | 18,656 | +0.11(+0.25%) |
Jan 22, 2007 | 44.55 | 44.63 | 44.44 | 44.55 | 37,448 | -0.07(-0.16%) |
Jan 19, 2007 | 44.49 | 44.67 | 44.43 | 44.62 | 62,096 | +0.11(+0.25%) |
Jan 18, 2007 | 44.63 | 44.64 | 44.41 | 44.51 | 21,243 | -0.07(-0.16%) |
Jan 17, 2007 | 44.61 | 44.72 | 44.49 | 44.58 | 54,879 | +0.02(+0.05%) |
Jan 16, 2007 | 44.46 | 44.56 | 44.41 | 44.56 | 84,293 | +0.14(+0.31%) |
Jan 12, 2007 | 44.50 | 44.55 | 44.40 | 44.42 | 29,278 | -0.14(-0.31%) |
Jan 11, 2007 | 44.22 | 44.63 | 44.22 | 44.56 | 35,814 | +0.36(+0.82%) |
Jan 10, 2007 | 43.89 | 44.24 | 43.84 | 44.20 | 42,623 | +0.31(+0.70%) |
Jan 09, 2007 | 43.81 | 43.95 | 43.75 | 43.89 | 94,506 | +0.01(+0.03%) |
Jan 08, 2007 | 43.82 | 43.88 | 43.51 | 43.88 | 37,040 | +0.15(+0.35%) |
Jan 05, 2007 | 43.77 | 43.84 | 43.61 | 43.72 | 32,954 | -0.27(-0.62%) |
Jan 04, 2007 | 43.83 | 44.07 | 43.69 | 43.99 | 14,162 | +0.11(+0.25%) |
Jan 03, 2007 | 44.02 | 44.21 | 43.71 | 43.88 | 109,214 | +0.06(+0.13%) |
Dec 29, 2006 | 43.95 | 44.05 | 43.83 | 43.83 | 8,987 | -0.23(-0.53%) |
Dec 28, 2006 | 44.06 | 44.14 | 43.95 | 44.06 | 14,298 | +0.04(+0.10%) |
Dec 27, 2006 | 43.99 | 44.04 | 43.85 | 44.02 | 21,515 | +0.22(+0.50%) |
Dec 26, 2006 | 43.65 | 43.80 | 43.62 | 43.80 | 6,536 | +0.18(+0.42%) |
Dec 22, 2006 | 43.65 | 43.69 | 43.50 | 43.61 | 20,698 | -0.13(-0.30%) |
Dec 21, 2006 | 43.77 | 43.91 | 43.72 | 43.74 | 24,511 | -0.01(-0.02%) |
Dec 20, 2006 | 43.77 | 43.83 | 43.70 | 43.75 | 34,861 | -0.20(-0.45%) |
Dec 19, 2006 | 43.83 | 43.99 | 43.63 | 43.95 | 11,983 | +0.07(+0.17%) |
Dec 18, 2006 | 44.05 | 44.05 | 43.86 | 43.88 | 19,473 | -0.13(-0.30%) |
Dec 15, 2006 | 43.93 | 44.11 | 43.93 | 44.01 | 15,388 | +0.12(+0.27%) |
Dec 14, 2006 | 43.73 | 44.07 | 43.73 | 43.89 | 8,987 | +0.08(+0.19%) |
Dec 13, 2006 | 44.06 | 44.06 | 43.69 | 43.81 | 31,048 | -0.07(-0.15%) |
Dec 12, 2006 | 43.77 | 43.96 | 43.73 | 43.88 | 21,788 | -0.01(-0.03%) |
Dec 11, 2006 | 43.99 | 44.02 | 43.84 | 43.89 | 12,800 | -0.03(-0.07%) |
Dec 08, 2006 | 43.88 | 44.10 | 43.88 | 43.92 | 18,928 | -0.07(-0.17%) |
Dec 07, 2006 | 44.02 | 44.19 | 43.91 | 43.99 | 17,158 | -0.08(-0.18%) |
Dec 06, 2006 | 44.09 | 44.11 | 43.98 | 44.07 | 13,481 | +0.07(+0.15%) |
Dec 05, 2006 | 43.77 | 44.08 | 43.77 | 44.01 | 14,434 | +0.21(+0.49%) |
Dec 04, 2006 | 43.40 | 43.88 | 43.40 | 43.80 | 230,820 | +0.48(+1.10%) |