Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 60.75 | 62.29 | 60.43 | 62.22 | 6,606,473 | +2.23(+3.71%) |
Oct 30, 2007 | 61.78 | 61.90 | 59.81 | 60.00 | 6,429,459 | -2.29(-3.68%) |
Oct 29, 2007 | 62.26 | 63.12 | 61.90 | 62.29 | 3,523,791 | +0.19(+0.31%) |
Oct 26, 2007 | 60.03 | 62.33 | 59.81 | 62.10 | 8,316,394 | +2.62(+4.41%) |
Oct 25, 2007 | 58.06 | 59.81 | 57.79 | 59.47 | 5,892,399 | +1.76(+3.05%) |
Oct 24, 2007 | 56.77 | 57.89 | 56.59 | 57.71 | 5,387,875 | +0.71(+1.25%) |
Oct 23, 2007 | 57.29 | 57.75 | 56.02 | 57.00 | 7,031,841 | +0.03(+0.05%) |
Oct 22, 2007 | 56.96 | 57.05 | 55.87 | 56.97 | 6,038,899 | -0.74(-1.28%) |
Oct 19, 2007 | 59.97 | 60.13 | 57.55 | 57.71 | 6,338,047 | -2.59(-4.30%) |
Oct 18, 2007 | 59.91 | 60.53 | 59.46 | 60.31 | 3,006,991 | +0.51(+0.85%) |
Oct 17, 2007 | 60.03 | 60.29 | 59.17 | 59.80 | 4,317,367 | -0.14(-0.23%) |
Oct 16, 2007 | 59.43 | 60.54 | 59.19 | 59.94 | 5,728,830 | +0.57(+0.97%) |
Oct 15, 2007 | 59.82 | 59.86 | 58.90 | 59.37 | 3,895,043 | +0.68(+1.16%) |
Oct 12, 2007 | 58.69 | 59.47 | 58.53 | 58.69 | 3,973,683 | +0.13(+0.22%) |
Oct 11, 2007 | 58.61 | 59.66 | 58.05 | 58.56 | 6,073,575 | +0.57(+0.98%) |
Oct 10, 2007 | 56.99 | 58.40 | 56.70 | 57.99 | 3,362,282 | +0.65(+1.14%) |
Oct 09, 2007 | 56.77 | 57.37 | 56.63 | 57.34 | 3,497,223 | +0.97(+1.73%) |
Oct 08, 2007 | 56.98 | 57.18 | 56.04 | 56.37 | 3,241,664 | -1.10(-1.91%) |
Oct 05, 2007 | 57.29 | 57.63 | 56.63 | 57.47 | 3,888,689 | +0.29(+0.51%) |
Oct 04, 2007 | 55.66 | 57.82 | 55.09 | 57.17 | 4,790,801 | +1.46(+2.62%) |
Oct 03, 2007 | 55.70 | 56.07 | 55.16 | 55.72 | 2,965,702 | -0.34(-0.61%) |
Oct 02, 2007 | 56.03 | 56.14 | 55.13 | 56.06 | 3,908,202 | -0.24(-0.43%) |
Oct 01, 2007 | 55.26 | 56.46 | 55.16 | 56.30 | 3,314,099 | +0.87(+1.56%) |
Sep 28, 2007 | 56.08 | 56.34 | 55.20 | 55.43 | 4,278,053 | -0.28(-0.50%) |
Sep 27, 2007 | 54.90 | 55.96 | 54.33 | 55.71 | 5,849,440 | +1.23(+2.25%) |
Sep 26, 2007 | 54.86 | 55.02 | 53.56 | 54.48 | 5,443,745 | -0.07(-0.12%) |
Sep 25, 2007 | 54.37 | 54.80 | 54.16 | 54.55 | 4,544,034 | -0.88(-1.59%) |
Sep 24, 2007 | 56.53 | 56.53 | 54.64 | 55.43 | 5,091,155 | -1.09(-1.92%) |
Sep 21, 2007 | 56.41 | 56.76 | 55.84 | 56.51 | 5,216,641 | +0.68(+1.22%) |
Sep 20, 2007 | 55.58 | 56.12 | 55.27 | 55.84 | 3,215,632 | +0.25(+0.46%) |
Sep 19, 2007 | 55.13 | 56.09 | 54.99 | 55.58 | 5,160,746 | +0.93(+1.71%) |
Sep 18, 2007 | 53.26 | 55.10 | 52.76 | 54.65 | 4,828,627 | +1.39(+2.61%) |
Sep 17, 2007 | 53.12 | 53.93 | 52.99 | 53.26 | 3,594,297 | +0.24(+0.45%) |
Sep 14, 2007 | 52.93 | 53.54 | 52.40 | 53.02 | 3,545,106 | +0.09(+0.16%) |
Sep 13, 2007 | 53.52 | 53.80 | 52.80 | 52.93 | 4,914,335 | -0.56(-1.05%) |
Sep 12, 2007 | 52.39 | 53.90 | 52.34 | 53.49 | 5,481,720 | +1.16(+2.22%) |
Sep 11, 2007 | 51.86 | 52.42 | 50.91 | 52.33 | 4,726,408 | +0.78(+1.51%) |
Sep 10, 2007 | 51.58 | 52.08 | 50.48 | 51.55 | 4,103,035 | -0.15(-0.28%) |
Sep 07, 2007 | 51.67 | 52.15 | 51.19 | 51.70 | 3,730,482 | -0.87(-1.66%) |
Sep 06, 2007 | 52.19 | 53.34 | 52.05 | 52.57 | 5,829,356 | +0.38(+0.73%) |
Sep 05, 2007 | 51.43 | 52.38 | 51.43 | 52.19 | 4,425,003 | +0.73(+1.41%) |
Sep 04, 2007 | 50.17 | 51.96 | 49.76 | 51.47 | 4,192,345 | +1.29(+2.58%) |
Aug 31, 2007 | 50.18 | 50.59 | 49.93 | 50.17 | 3,287,831 | +0.57(+1.14%) |
Aug 30, 2007 | 49.82 | 50.29 | 49.30 | 49.61 | 3,803,882 | -0.21(-0.43%) |
Aug 29, 2007 | 49.07 | 50.11 | 48.73 | 49.82 | 3,613,552 | +1.02(+2.09%) |
Aug 28, 2007 | 49.30 | 49.72 | 48.77 | 48.80 | 4,198,499 | -0.92(-1.85%) |
Aug 27, 2007 | 49.78 | 50.20 | 49.35 | 49.72 | 2,639,646 | -0.45(-0.89%) |
Aug 24, 2007 | 49.30 | 50.30 | 49.27 | 50.17 | 3,092,867 | +0.82(+1.66%) |
Aug 23, 2007 | 48.83 | 49.55 | 48.51 | 49.35 | 4,653,158 | +0.68(+1.40%) |
Aug 22, 2007 | 49.13 | 49.56 | 48.31 | 48.67 | 4,783,597 | -0.15(-0.30%) |
Aug 21, 2007 | 49.43 | 49.51 | 48.33 | 48.81 | 3,790,522 | -0.93(-1.87%) |
Aug 20, 2007 | 49.87 | 50.03 | 48.73 | 49.75 | 4,696,538 | -0.41(-0.82%) |
Aug 17, 2007 | 49.80 | 50.41 | 48.24 | 50.16 | 6,597,278 | +1.65(+3.41%) |
Aug 16, 2007 | 49.13 | 49.08 | 45.98 | 48.51 | 9,398,029 | -0.63(-1.27%) |
Aug 15, 2007 | 50.45 | 51.31 | 48.94 | 49.13 | 5,236,260 | -1.00(-1.99%) |
Aug 14, 2007 | 50.97 | 51.55 | 50.10 | 50.13 | 3,769,808 | -0.75(-1.48%) |
Aug 13, 2007 | 50.61 | 52.10 | 50.77 | 50.89 | 5,458,154 | +0.28(+0.55%) |
Aug 10, 2007 | 50.69 | 51.13 | 49.47 | 50.61 | 8,042,609 | -0.39(-0.76%) |
Aug 09, 2007 | 52.56 | 51.80 | 50.39 | 50.99 | 9,321,327 | -1.57(-2.99%) |
Aug 08, 2007 | 52.18 | 53.45 | 51.85 | 52.56 | 5,653,587 | +0.29(+0.56%) |
Aug 07, 2007 | 51.42 | 52.88 | 50.39 | 52.27 | 6,389,687 | +0.85(+1.66%) |
Aug 06, 2007 | 51.00 | 51.86 | 49.97 | 51.42 | 8,230,987 | -0.21(-0.41%) |
Aug 03, 2007 | 51.99 | 52.84 | 51.47 | 51.63 | 7,023,162 | -1.21(-2.28%) |
Aug 02, 2007 | 52.62 | 53.63 | 51.30 | 52.84 | 8,155,785 | +0.59(+1.13%) |
Aug 01, 2007 | 50.50 | 52.74 | 50.50 | 52.24 | 9,807,523 | +2.54(+5.11%) |
Jul 31, 2007 | 50.77 | 51.26 | 49.59 | 49.71 | 4,496,152 | -0.51(-1.02%) |
Jul 30, 2007 | 49.86 | 50.58 | 49.31 | 50.22 | 4,674,022 | +0.53(+1.06%) |
Jul 27, 2007 | 50.93 | 51.25 | 49.17 | 49.69 | 6,532,434 | -1.23(-2.42%) |
Jul 26, 2007 | 52.32 | 52.32 | 49.69 | 50.93 | 7,859,740 | -1.53(-2.92%) |
Jul 25, 2007 | 51.90 | 52.76 | 50.98 | 52.46 | 5,856,375 | +0.79(+1.52%) |
Jul 24, 2007 | 52.89 | 52.99 | 51.48 | 51.67 | 6,399,593 | -1.83(-3.42%) |
Jul 23, 2007 | 54.76 | 54.86 | 53.30 | 53.50 | 4,167,728 | -0.99(-1.82%) |
Jul 20, 2007 | 55.42 | 55.61 | 54.14 | 54.50 | 4,762,432 | -0.66(-1.20%) |
Jul 19, 2007 | 55.56 | 55.94 | 54.76 | 55.16 | 4,918,883 | -0.17(-0.30%) |
Jul 18, 2007 | 52.92 | 55.54 | 52.92 | 55.32 | 12,155,974 | +2.42(+4.57%) |
Jul 17, 2007 | 53.10 | 53.67 | 52.44 | 52.90 | 4,855,773 | +0.17(+0.33%) |
Jul 16, 2007 | 53.01 | 53.28 | 52.30 | 52.73 | 3,629,916 | -0.58(-1.09%) |
Jul 13, 2007 | 53.03 | 53.78 | 53.00 | 53.31 | 3,270,777 | +0.09(+0.16%) |
Jul 12, 2007 | 52.60 | 53.22 | 52.29 | 53.22 | 4,850,405 | +0.93(+1.78%) |
Jul 11, 2007 | 52.10 | 52.29 | 51.64 | 52.29 | 4,393,482 | +0.19(+0.37%) |
Jul 10, 2007 | 52.64 | 52.81 | 52.10 | 52.10 | 5,356,069 | -0.99(-1.87%) |
Jul 09, 2007 | 52.88 | 53.79 | 52.88 | 53.09 | 4,467,665 | +0.20(+0.38%) |
Jul 06, 2007 | 53.14 | 53.36 | 52.62 | 52.89 | 3,178,335 | -0.04(-0.08%) |
Jul 05, 2007 | 53.60 | 53.78 | 52.29 | 52.93 | 4,620,286 | -0.32(-0.60%) |
Jul 03, 2007 | 53.05 | 53.45 | 52.93 | 53.25 | 1,711,611 | +0.20(+0.38%) |
Jul 02, 2007 | 52.39 | 53.05 | 52.16 | 53.05 | 4,104,780 | +0.89(+1.71%) |
Jun 29, 2007 | 52.08 | 52.78 | 51.80 | 52.16 | 5,028,263 | +0.63(+1.23%) |
Jun 28, 2007 | 52.02 | 52.20 | 51.18 | 51.52 | 5,804,204 | -0.15(-0.28%) |
Jun 27, 2007 | 50.57 | 51.81 | 50.19 | 51.67 | 5,730,007 | +0.71(+1.40%) |
Jun 26, 2007 | 52.38 | 53.23 | 50.67 | 50.96 | 7,059,411 | -1.23(-2.36%) |
Jun 25, 2007 | 52.73 | 52.89 | 51.87 | 52.19 | 6,995,301 | -1.13(-2.12%) |
Jun 22, 2007 | 53.66 | 53.93 | 52.84 | 53.32 | 5,224,396 | -0.69(-1.27%) |
Jun 21, 2007 | 53.81 | 54.55 | 53.37 | 54.01 | 6,495,989 | +0.20(+0.37%) |
Jun 20, 2007 | 55.60 | 55.91 | 53.71 | 53.81 | 5,130,032 | -1.72(-3.10%) |
Jun 19, 2007 | 54.96 | 55.63 | 54.60 | 55.53 | 5,902,306 | -0.12(-0.22%) |
Jun 18, 2007 | 54.96 | 55.90 | 54.85 | 55.65 | 4,588,764 | +0.78(+1.42%) |
Jun 15, 2007 | 54.33 | 54.96 | 54.28 | 54.87 | 5,518,646 | +1.09(+2.03%) |
Jun 14, 2007 | 53.26 | 53.92 | 53.10 | 53.78 | 4,887,467 | +0.92(+1.74%) |
Jun 13, 2007 | 52.17 | 53.13 | 52.17 | 52.86 | 5,015,504 | +0.76(+1.46%) |
Jun 12, 2007 | 52.45 | 53.06 | 51.96 | 52.10 | 4,212,309 | -0.35(-0.66%) |
Jun 11, 2007 | 52.30 | 53.10 | 52.02 | 52.44 | 3,164,598 | +0.27(+0.52%) |
Jun 08, 2007 | 52.15 | 52.19 | 51.37 | 52.17 | 4,746,331 | +0.00(+0.00%) |
Jun 07, 2007 | 53.03 | 53.47 | 52.17 | 52.17 | 7,727,363 | -0.84(-1.58%) |
Jun 06, 2007 | 53.22 | 53.23 | 52.13 | 53.01 | 6,197,096 | -0.37(-0.70%) |
Jun 05, 2007 | 53.29 | 53.48 | 52.54 | 53.38 | 5,236,301 | +0.23(+0.43%) |
Jun 04, 2007 | 51.70 | 53.30 | 51.55 | 53.16 | 5,593,935 | +1.41(+2.73%) |
Jun 01, 2007 | 51.16 | 52.18 | 51.17 | 51.74 | 5,846,357 | +0.59(+1.16%) |
May 31, 2007 | 51.43 | 51.74 | 50.85 | 51.15 | 4,769,535 | -0.14(-0.27%) |
May 30, 2007 | 50.69 | 51.47 | 50.35 | 51.29 | 4,875,902 | +0.61(+1.20%) |
May 29, 2007 | 50.99 | 51.07 | 50.17 | 50.69 | 3,870,377 | -0.35(-0.68%) |
May 25, 2007 | 51.07 | 51.53 | 50.65 | 51.03 | 3,289,933 | +0.22(+0.43%) |
May 24, 2007 | 51.87 | 52.30 | 50.45 | 50.81 | 4,403,378 | -1.04(-2.00%) |
May 23, 2007 | 52.34 | 52.62 | 51.71 | 51.85 | 4,541,532 | -0.33(-0.63%) |
May 22, 2007 | 52.49 | 52.92 | 52.13 | 52.18 | 4,054,852 | -0.48(-0.91%) |
May 21, 2007 | 51.90 | 53.14 | 52.06 | 52.66 | 6,938,851 | +0.73(+1.40%) |
May 18, 2007 | 49.88 | 51.95 | 49.87 | 51.93 | 5,233,012 | +0.92(+1.80%) |
May 17, 2007 | 50.00 | 51.37 | 49.73 | 51.01 | 5,525,597 | +0.99(+1.97%) |
May 16, 2007 | 49.99 | 50.95 | 49.13 | 50.03 | 5,243,806 | +0.04(+0.08%) |
May 15, 2007 | 50.81 | 50.82 | 49.83 | 49.99 | 5,095,034 | -0.65(-1.28%) |
May 14, 2007 | 49.97 | 50.79 | 49.75 | 50.63 | 5,398,184 | +0.66(+1.32%) |
May 11, 2007 | 49.05 | 50.11 | 48.97 | 49.97 | 4,309,272 | +1.09(+2.24%) |
May 10, 2007 | 49.60 | 49.93 | 48.62 | 48.88 | 4,938,352 | -0.86(-1.73%) |
May 09, 2007 | 50.23 | 50.30 | 49.21 | 49.74 | 5,309,981 | -0.49(-0.98%) |
May 08, 2007 | 50.10 | 50.30 | 49.52 | 50.23 | 4,070,162 | -0.30(-0.59%) |
May 07, 2007 | 50.59 | 50.89 | 50.24 | 50.53 | 3,131,328 | -0.05(-0.11%) |
May 04, 2007 | 50.89 | 51.39 | 50.50 | 50.59 | 5,980,203 | -0.02(-0.04%) |
May 03, 2007 | 49.47 | 50.81 | 49.27 | 50.61 | 6,621,771 | +1.13(+2.29%) |
May 02, 2007 | 48.99 | 49.87 | 48.97 | 49.47 | 4,687,231 | +0.78(+1.60%) |
May 01, 2007 | 48.55 | 48.87 | 48.11 | 48.69 | 3,982,723 | +0.15(+0.30%) |
Apr 30, 2007 | 48.86 | 49.51 | 48.47 | 48.55 | 4,845,773 | -0.41(-0.84%) |
Apr 27, 2007 | 48.75 | 49.29 | 48.57 | 48.96 | 3,487,542 | -0.05(-0.10%) |
Apr 26, 2007 | 49.55 | 49.77 | 48.85 | 49.01 | 5,829,757 | -0.83(-1.67%) |
Apr 25, 2007 | 49.10 | 50.16 | 48.89 | 49.84 | 5,949,427 | +1.25(+2.58%) |
Apr 24, 2007 | 48.85 | 49.08 | 48.34 | 48.59 | 4,531,988 | -0.25(-0.52%) |
Apr 23, 2007 | 49.01 | 49.45 | 48.62 | 48.84 | 5,775,059 | -0.16(-0.33%) |
Apr 20, 2007 | 48.29 | 49.05 | 48.29 | 49.00 | 7,315,491 | +1.05(+2.18%) |
Apr 19, 2007 | 48.64 | 48.67 | 47.72 | 47.95 | 5,196,626 | -0.88(-1.80%) |
Apr 18, 2007 | 48.83 | 48.87 | 48.40 | 48.83 | 6,817,657 | -0.16(-0.33%) |
Apr 17, 2007 | 49.89 | 50.04 | 48.69 | 48.99 | 5,872,197 | -0.77(-1.54%) |
Apr 16, 2007 | 50.05 | 50.16 | 49.19 | 49.76 | 4,595,408 | -0.27(-0.55%) |
Apr 13, 2007 | 49.87 | 50.06 | 49.37 | 50.03 | 4,510,411 | +0.10(+0.20%) |
Apr 12, 2007 | 49.23 | 50.10 | 48.99 | 49.93 | 6,187,786 | +1.00(+2.04%) |
Apr 11, 2007 | 49.33 | 49.67 | 48.86 | 48.93 | 8,235,670 | -0.50(-1.01%) |
Apr 10, 2007 | 48.65 | 49.51 | 48.60 | 49.43 | 6,386,165 | +0.83(+1.71%) |
Apr 09, 2007 | 48.63 | 49.35 | 48.25 | 48.60 | 8,954,244 | +0.71(+1.49%) |
Apr 05, 2007 | 47.55 | 48.05 | 47.23 | 47.89 | 6,188,143 | +0.28(+0.59%) |
Apr 04, 2007 | 46.85 | 47.68 | 46.58 | 47.61 | 6,660,721 | +0.58(+1.23%) |
Apr 03, 2007 | 46.61 | 47.15 | 46.22 | 47.03 | 5,049,427 | +0.32(+0.68%) |
Apr 02, 2007 | 46.18 | 46.89 | 46.17 | 46.71 | 4,450,042 | +0.59(+1.29%) |
Mar 30, 2007 | 46.48 | 46.72 | 46.00 | 46.12 | 5,648,086 | -0.55(-1.18%) |
Mar 29, 2007 | 46.60 | 46.78 | 46.23 | 46.67 | 7,199,047 | +0.47(+1.02%) |
Mar 28, 2007 | 46.66 | 46.93 | 45.99 | 46.20 | 8,540,947 | -0.27(-0.59%) |
Mar 27, 2007 | 46.14 | 46.52 | 45.84 | 46.47 | 7,058,991 | +0.33(+0.71%) |
Mar 26, 2007 | 45.31 | 46.17 | 44.96 | 46.14 | 9,410,791 | +1.07(+2.38%) |
Mar 23, 2007 | 45.26 | 45.40 | 44.66 | 45.07 | 4,698,339 | +0.01(+0.01%) |
Mar 22, 2007 | 44.56 | 45.39 | 44.40 | 45.06 | 7,436,797 | +0.85(+1.93%) |
Mar 21, 2007 | 43.94 | 44.50 | 43.70 | 44.21 | 5,622,216 | +0.41(+0.93%) |
Mar 20, 2007 | 43.42 | 43.84 | 43.25 | 43.80 | 4,492,549 | +0.38(+0.87%) |
Mar 19, 2007 | 43.28 | 43.65 | 43.06 | 43.42 | 5,294,844 | +0.53(+1.23%) |
Mar 16, 2007 | 42.96 | 43.47 | 42.71 | 42.90 | 7,414,883 | +0.11(+0.25%) |
Mar 15, 2007 | 42.70 | 43.18 | 42.36 | 42.79 | 5,285,240 | +0.15(+0.34%) |
Mar 14, 2007 | 42.17 | 42.76 | 41.84 | 42.64 | 6,194,704 | +0.49(+1.15%) |
Mar 13, 2007 | 42.87 | 43.26 | 41.99 | 42.16 | 7,014,561 | -0.71(-1.66%) |
Mar 12, 2007 | 42.56 | 42.99 | 42.48 | 42.87 | 6,612,288 | -0.26(-0.60%) |
Mar 09, 2007 | 43.50 | 43.70 | 42.97 | 43.13 | 4,601,223 | +0.00(+0.00%) |
Mar 08, 2007 | 43.74 | 43.89 | 42.97 | 43.13 | 6,570,409 | -0.33(-0.77%) |
Mar 07, 2007 | 43.04 | 44.15 | 42.84 | 43.46 | 6,818,528 | +0.47(+1.10%) |
Mar 06, 2007 | 42.74 | 43.17 | 42.43 | 42.99 | 8,442,931 | +0.68(+1.61%) |
Mar 05, 2007 | 41.97 | 43.08 | 41.94 | 42.31 | 7,261,629 | -0.63(-1.46%) |
Mar 02, 2007 | 43.66 | 43.75 | 42.71 | 42.94 | 6,543,091 | -0.73(-1.66%) |
Mar 01, 2007 | 43.20 | 44.21 | 42.90 | 43.66 | 7,240,826 | -0.11(-0.24%) |
Feb 28, 2007 | 44.44 | 44.46 | 43.24 | 43.77 | 7,597,857 | +0.09(+0.20%) |
Feb 27, 2007 | 43.86 | 44.83 | 43.16 | 43.68 | 7,880,349 | -1.03(-2.29%) |
Feb 26, 2007 | 44.28 | 44.77 | 44.28 | 44.71 | 6,360,016 | +0.64(+1.45%) |
Feb 23, 2007 | 44.57 | 44.62 | 43.85 | 44.07 | 5,186,320 | -0.18(-0.41%) |
Feb 22, 2007 | 44.23 | 44.60 | 43.91 | 44.25 | 5,576,885 | +0.22(+0.50%) |
Feb 21, 2007 | 43.72 | 44.14 | 43.34 | 44.03 | 5,717,080 | +0.32(+0.73%) |
Feb 20, 2007 | 44.17 | 44.17 | 43.58 | 43.71 | 5,674,751 | -0.72(-1.62%) |
Feb 16, 2007 | 44.20 | 44.90 | 44.16 | 44.43 | 5,916,115 | -0.01(-0.02%) |
Feb 15, 2007 | 44.78 | 44.87 | 44.00 | 44.44 | 5,450,649 | -0.43(-0.97%) |
Feb 14, 2007 | 44.86 | 45.60 | 44.73 | 44.87 | 7,305,819 | +0.17(+0.39%) |
Feb 13, 2007 | 44.64 | 44.85 | 44.37 | 44.70 | 6,994,555 | +0.19(+0.42%) |
Feb 12, 2007 | 45.14 | 45.28 | 44.24 | 44.51 | 6,032,006 | -0.96(-2.11%) |
Feb 09, 2007 | 45.79 | 46.08 | 45.15 | 45.47 | 4,832,680 | -0.32(-0.70%) |
Feb 08, 2007 | 45.82 | 46.12 | 45.32 | 45.79 | 6,032,594 | -0.27(-0.59%) |
Feb 07, 2007 | 46.37 | 46.76 | 45.77 | 46.06 | 4,829,978 | -0.44(-0.95%) |
Feb 06, 2007 | 47.15 | 47.21 | 46.35 | 46.50 | 5,203,281 | -0.38(-0.81%) |
Feb 05, 2007 | 47.13 | 47.46 | 46.77 | 46.88 | 4,144,012 | -0.02(-0.04%) |
Feb 02, 2007 | 47.03 | 47.09 | 46.45 | 46.90 | 3,802,080 | +0.14(+0.30%) |
Feb 01, 2007 | 46.35 | 47.17 | 46.25 | 46.76 | 5,830,707 | +0.07(+0.14%) |
Jan 31, 2007 | 46.63 | 47.24 | 46.32 | 46.70 | 6,955,871 | -0.06(-0.13%) |
Jan 30, 2007 | 45.60 | 46.87 | 45.56 | 46.75 | 6,379,180 | +1.43(+3.15%) |
Jan 29, 2007 | 45.47 | 46.14 | 45.21 | 45.33 | 4,644,902 | -0.03(-0.06%) |
Jan 26, 2007 | 45.74 | 46.10 | 45.17 | 45.36 | 4,437,161 | -0.10(-0.22%) |
Jan 25, 2007 | 46.52 | 46.59 | 45.34 | 45.46 | 5,677,153 | -1.12(-2.40%) |
Jan 24, 2007 | 45.97 | 46.64 | 45.47 | 46.58 | 6,292,421 | +0.32(+0.69%) |
Jan 23, 2007 | 45.10 | 46.63 | 45.10 | 46.26 | 7,877,797 | +1.43(+3.20%) |
Jan 22, 2007 | 45.40 | 45.64 | 44.61 | 44.82 | 6,895,080 | -0.25(-0.56%) |
Jan 19, 2007 | 44.10 | 45.24 | 43.90 | 45.08 | 6,759,538 | +1.28(+2.92%) |
Jan 18, 2007 | 43.82 | 44.23 | 43.24 | 43.80 | 7,483,029 | +0.03(+0.06%) |
Jan 17, 2007 | 43.29 | 44.30 | 43.12 | 43.77 | 6,803,668 | +0.54(+1.25%) |
Jan 16, 2007 | 43.44 | 43.97 | 43.01 | 43.23 | 6,608,535 | -0.49(-1.13%) |
Jan 12, 2007 | 42.86 | 43.94 | 42.68 | 43.72 | 7,870,142 | +1.09(+2.56%) |
Jan 11, 2007 | 43.30 | 44.15 | 42.43 | 42.63 | 7,936,036 | -0.45(-1.05%) |
Jan 10, 2007 | 43.70 | 45.00 | 42.54 | 43.08 | 6,577,314 | -0.65(-1.49%) |
Jan 09, 2007 | 43.05 | 44.11 | 42.68 | 43.74 | 9,549,932 | +0.02(+0.05%) |
Jan 08, 2007 | 44.47 | 44.56 | 43.01 | 43.72 | 7,356,043 | +0.20(+0.46%) |
Jan 05, 2007 | 42.48 | 43.79 | 42.47 | 43.52 | 10,414,219 | +1.08(+2.54%) |
Jan 04, 2007 | 43.22 | 43.22 | 42.13 | 42.44 | 9,713,993 | -0.77(-1.79%) |
Jan 03, 2007 | 43.99 | 44.14 | 42.80 | 43.21 | 9,453,717 | -1.48(-3.31%) |
Dec 29, 2006 | 44.90 | 44.90 | 44.33 | 44.69 | 4,063,858 | -0.21(-0.47%) |
Dec 28, 2006 | 45.08 | 45.30 | 44.66 | 44.90 | 3,256,910 | -0.06(-0.13%) |
Dec 27, 2006 | 44.84 | 45.04 | 44.12 | 44.96 | 5,316,909 | +0.20(+0.45%) |
Dec 26, 2006 | 45.64 | 45.73 | 44.55 | 44.76 | 4,524,671 | -0.61(-1.35%) |
Dec 22, 2006 | 45.74 | 45.83 | 45.18 | 45.38 | 3,143,433 | -0.35(-0.77%) |
Dec 21, 2006 | 45.84 | 46.13 | 45.21 | 45.73 | 4,498,403 | -0.03(-0.07%) |
Dec 20, 2006 | 46.49 | 46.67 | 45.64 | 45.76 | 6,174,591 | -0.45(-0.97%) |
Dec 19, 2006 | 44.83 | 46.42 | 44.64 | 46.21 | 7,200,387 | +0.76(+1.67%) |
Dec 18, 2006 | 47.09 | 47.15 | 45.19 | 45.45 | 8,716,416 | -1.64(-3.48%) |
Dec 15, 2006 | 48.14 | 48.25 | 46.86 | 47.09 | 6,928,402 | -1.05(-2.19%) |
Dec 14, 2006 | 47.67 | 48.30 | 47.47 | 48.14 | 6,830,386 | +0.79(+1.67%) |
Dec 13, 2006 | 47.57 | 48.02 | 46.95 | 47.35 | 6,027,491 | +0.04(+0.08%) |
Dec 12, 2006 | 47.57 | 48.03 | 46.91 | 47.31 | 8,091,392 | -0.12(-0.25%) |
Dec 11, 2006 | 47.77 | 47.79 | 46.79 | 47.43 | 8,277,218 | -0.59(-1.22%) |
Dec 08, 2006 | 49.07 | 49.19 | 47.93 | 48.01 | 7,522,506 | -1.05(-2.15%) |
Dec 07, 2006 | 48.85 | 49.28 | 48.16 | 49.07 | 5,637,676 | +0.27(+0.56%) |
Dec 06, 2006 | 49.31 | 49.63 | 48.79 | 48.79 | 5,259,269 | -0.53(-1.07%) |
Dec 05, 2006 | 48.93 | 49.47 | 48.57 | 49.32 | 6,369,873 | +0.64(+1.31%) |
Dec 04, 2006 | 48.89 | 48.89 | 48.11 | 48.68 | 3,792,023 | -0.33(-0.68%) |
Dec 01, 2006 | 48.20 | 49.01 | 47.85 | 49.01 | 5,324,113 | +0.13(+0.27%) |
Nov 30, 2006 | 48.62 | 49.27 | 48.10 | 48.88 | 7,516,201 | +0.43(+0.88%) |
Nov 29, 2006 | 47.37 | 48.65 | 47.15 | 48.45 | 8,265,510 | +1.41(+2.99%) |
Nov 28, 2006 | 46.43 | 47.61 | 46.43 | 47.05 | 6,276,360 | +0.75(+1.63%) |
Nov 27, 2006 | 47.30 | 47.64 | 46.18 | 46.30 | 5,895,852 | -0.65(-1.39%) |
Nov 24, 2006 | 47.37 | 47.83 | 46.94 | 46.95 | 1,659,076 | -0.19(-0.40%) |
Nov 22, 2006 | 47.37 | 47.57 | 46.41 | 47.13 | 5,926,172 | -0.43(-0.90%) |
Nov 21, 2006 | 46.40 | 47.91 | 46.27 | 47.56 | 7,741,204 | +1.39(+3.02%) |
Nov 20, 2006 | 46.61 | 46.82 | 45.83 | 46.17 | 4,997,192 | -0.44(-0.94%) |
Nov 17, 2006 | 45.22 | 46.69 | 44.88 | 46.61 | 6,914,143 | +0.72(+1.57%) |
Nov 16, 2006 | 47.20 | 47.57 | 45.88 | 45.89 | 7,613,017 | -1.17(-2.48%) |
Nov 15, 2006 | 46.97 | 47.56 | 46.73 | 47.05 | 5,348,580 | +0.43(+0.91%) |
Nov 14, 2006 | 47.03 | 47.17 | 46.26 | 46.63 | 4,784,197 | -0.07(-0.14%) |
Nov 13, 2006 | 46.50 | 47.25 | 45.87 | 46.70 | 6,048,055 | +0.00(+0.00%) |
Nov 10, 2006 | 47.17 | 47.31 | 46.37 | 46.70 | 6,890,877 | -0.66(-1.39%) |
Nov 09, 2006 | 46.46 | 47.92 | 46.40 | 47.35 | 10,737,388 | +1.13(+2.45%) |
Nov 08, 2006 | 45.32 | 46.47 | 45.31 | 46.22 | 5,629,421 | +0.77(+1.69%) |
Nov 07, 2006 | 45.57 | 46.10 | 45.08 | 45.46 | 6,303,078 | -0.41(-0.90%) |
Nov 06, 2006 | 45.42 | 46.00 | 45.26 | 45.87 | 5,454,702 | +0.10(+0.22%) |
Nov 03, 2006 | 44.92 | 46.30 | 44.91 | 45.77 | 7,316,716 | +1.11(+2.48%) |
Nov 02, 2006 | 44.07 | 45.14 | 43.89 | 44.66 | 5,387,006 | +0.40(+0.90%) |