Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 48.77 | 49.17 | 47.68 | 48.83 | 3,306,465 | +0.43(+0.89%) |
Oct 30, 2007 | 48.45 | 49.02 | 48.25 | 48.40 | 1,985,356 | -0.20(-0.40%) |
Oct 29, 2007 | 48.89 | 49.48 | 48.49 | 48.60 | 3,496,199 | -0.20(-0.42%) |
Oct 26, 2007 | 47.57 | 48.80 | 47.22 | 48.80 | 3,958,714 | +1.62(+3.43%) |
Oct 25, 2007 | 47.15 | 47.64 | 46.42 | 47.18 | 3,928,586 | +0.29(+0.62%) |
Oct 24, 2007 | 46.53 | 47.16 | 45.64 | 46.89 | 3,559,149 | +0.16(+0.35%) |
Oct 23, 2007 | 46.52 | 46.80 | 46.07 | 46.73 | 1,902,665 | +0.37(+0.80%) |
Oct 22, 2007 | 45.88 | 46.78 | 45.55 | 46.36 | 3,039,299 | -0.02(-0.04%) |
Oct 19, 2007 | 47.33 | 48.04 | 46.28 | 46.38 | 4,943,443 | -1.00(-2.11%) |
Oct 18, 2007 | 45.27 | 48.08 | 45.04 | 47.38 | 6,688,144 | +1.85(+4.07%) |
Oct 17, 2007 | 45.31 | 45.85 | 44.73 | 45.52 | 5,483,131 | +0.70(+1.57%) |
Oct 16, 2007 | 46.28 | 46.36 | 44.76 | 44.82 | 3,576,083 | -1.51(-3.26%) |
Oct 15, 2007 | 47.45 | 47.47 | 46.03 | 46.33 | 2,315,678 | -1.08(-2.28%) |
Oct 12, 2007 | 47.10 | 47.71 | 47.02 | 47.41 | 3,017,979 | +0.47(+0.99%) |
Oct 11, 2007 | 48.02 | 48.04 | 46.78 | 46.95 | 3,822,620 | -0.74(-1.55%) |
Oct 10, 2007 | 48.05 | 48.11 | 47.56 | 47.68 | 2,780,853 | -0.76(-1.56%) |
Oct 09, 2007 | 48.63 | 48.70 | 47.83 | 48.44 | 1,958,669 | -0.03(-0.06%) |
Oct 08, 2007 | 48.62 | 48.89 | 48.29 | 48.47 | 1,203,076 | -0.13(-0.26%) |
Oct 05, 2007 | 48.32 | 49.04 | 48.17 | 48.60 | 2,249,145 | +0.60(+1.25%) |
Oct 04, 2007 | 47.56 | 48.39 | 47.51 | 47.99 | 2,671,061 | +0.70(+1.47%) |
Oct 03, 2007 | 46.86 | 47.54 | 46.80 | 47.30 | 2,030,968 | +0.31(+0.66%) |
Oct 02, 2007 | 47.03 | 47.41 | 46.65 | 46.99 | 3,414,927 | +0.16(+0.33%) |
Oct 01, 2007 | 46.09 | 46.83 | 46.01 | 46.83 | 4,992,354 | +0.74(+1.62%) |
Sep 28, 2007 | 46.38 | 46.62 | 45.98 | 46.09 | 2,879,710 | -0.48(-1.03%) |
Sep 27, 2007 | 46.76 | 46.88 | 46.08 | 46.57 | 2,300,901 | +0.18(+0.38%) |
Sep 26, 2007 | 47.37 | 47.37 | 46.31 | 46.39 | 2,673,277 | -0.68(-1.44%) |
Sep 25, 2007 | 46.85 | 47.37 | 46.74 | 47.07 | 2,098,915 | -0.07(-0.14%) |
Sep 24, 2007 | 47.43 | 47.60 | 46.92 | 47.13 | 2,515,313 | -0.41(-0.87%) |
Sep 21, 2007 | 48.29 | 48.30 | 47.29 | 47.55 | 2,862,716 | -0.22(-0.45%) |
Sep 20, 2007 | 48.64 | 48.75 | 47.59 | 47.76 | 2,737,704 | -0.94(-1.93%) |
Sep 19, 2007 | 49.00 | 49.33 | 48.49 | 48.70 | 2,902,023 | -0.07(-0.15%) |
Sep 18, 2007 | 47.04 | 48.81 | 46.86 | 48.78 | 3,608,060 | +1.98(+4.24%) |
Sep 17, 2007 | 46.62 | 47.00 | 46.29 | 46.80 | 1,907,837 | -0.05(-0.10%) |
Sep 14, 2007 | 46.32 | 46.93 | 46.12 | 46.84 | 1,836,465 | +0.18(+0.38%) |
Sep 13, 2007 | 46.71 | 46.83 | 46.29 | 46.67 | 2,143,232 | +0.35(+0.76%) |
Sep 12, 2007 | 46.63 | 46.68 | 46.15 | 46.32 | 2,014,674 | -0.43(-0.93%) |
Sep 11, 2007 | 46.22 | 47.09 | 46.17 | 46.75 | 1,986,745 | +0.69(+1.50%) |
Sep 10, 2007 | 46.37 | 46.55 | 45.61 | 46.06 | 2,021,028 | -0.20(-0.42%) |
Sep 07, 2007 | 46.15 | 46.99 | 46.05 | 46.25 | 2,615,204 | -0.79(-1.68%) |
Sep 06, 2007 | 46.44 | 47.13 | 46.11 | 47.05 | 1,693,425 | +0.44(+0.94%) |
Sep 05, 2007 | 47.28 | 47.36 | 46.46 | 46.61 | 2,870,696 | -1.03(-2.16%) |
Sep 04, 2007 | 47.87 | 48.06 | 47.37 | 47.64 | 1,986,893 | +0.01(+0.03%) |
Aug 31, 2007 | 47.66 | 48.03 | 47.25 | 47.62 | 3,153,377 | +0.51(+1.09%) |
Aug 30, 2007 | 47.86 | 47.87 | 46.97 | 47.11 | 2,539,399 | -0.75(-1.57%) |
Aug 29, 2007 | 46.65 | 47.91 | 46.17 | 47.86 | 2,392,074 | +1.16(+2.48%) |
Aug 28, 2007 | 47.68 | 47.71 | 46.68 | 46.70 | 3,261,543 | -1.30(-2.71%) |
Aug 27, 2007 | 49.05 | 49.09 | 47.99 | 48.00 | 2,599,686 | -1.08(-2.19%) |
Aug 24, 2007 | 49.21 | 49.48 | 48.43 | 49.08 | 1,909,462 | +0.16(+0.32%) |
Aug 23, 2007 | 49.40 | 49.77 | 48.46 | 48.92 | 2,768,736 | -0.48(-0.97%) |
Aug 22, 2007 | 49.73 | 49.98 | 48.58 | 49.40 | 2,887,541 | +0.20(+0.40%) |
Aug 21, 2007 | 48.98 | 49.91 | 48.65 | 49.21 | 3,658,597 | +0.23(+0.47%) |
Aug 20, 2007 | 49.31 | 49.46 | 48.35 | 48.98 | 6,185,436 | -0.11(-0.22%) |
Aug 17, 2007 | 49.74 | 51.43 | 48.20 | 49.08 | 7,285,572 | +0.59(+1.21%) |
Aug 16, 2007 | 45.95 | 48.50 | 45.40 | 48.49 | 7,429,957 | +2.54(+5.54%) |
Aug 15, 2007 | 45.83 | 47.07 | 45.76 | 45.95 | 3,571,486 | +0.22(+0.49%) |
Aug 14, 2007 | 46.52 | 46.70 | 45.38 | 45.73 | 3,037,213 | -0.83(-1.79%) |
Aug 13, 2007 | 47.78 | 48.14 | 46.45 | 46.56 | 4,255,729 | -1.22(-2.56%) |
Aug 10, 2007 | 46.82 | 48.49 | 46.41 | 47.78 | 5,166,974 | -0.17(-0.35%) |
Aug 09, 2007 | 48.62 | 48.50 | 46.74 | 47.95 | 7,346,154 | -0.66(-1.36%) |
Aug 08, 2007 | 46.40 | 49.27 | 46.59 | 48.62 | 6,639,555 | +2.21(+4.77%) |
Aug 07, 2007 | 46.22 | 46.90 | 45.25 | 46.40 | 5,138,572 | +0.18(+0.40%) |
Aug 06, 2007 | 43.38 | 46.28 | 43.31 | 46.22 | 5,887,241 | +2.56(+5.86%) |
Aug 03, 2007 | 44.23 | 45.71 | 43.63 | 43.66 | 5,708,652 | -2.05(-4.49%) |
Aug 02, 2007 | 45.81 | 46.21 | 45.31 | 45.71 | 2,873,356 | +0.05(+0.12%) |
Aug 01, 2007 | 45.20 | 45.72 | 44.60 | 45.66 | 4,906,219 | +0.55(+1.23%) |
Jul 31, 2007 | 46.49 | 46.98 | 45.06 | 45.10 | 6,461,785 | -1.04(-2.24%) |
Jul 30, 2007 | 45.03 | 46.37 | 44.95 | 46.14 | 6,496,395 | +1.11(+2.46%) |
Jul 27, 2007 | 44.77 | 45.77 | 44.64 | 45.03 | 7,293,130 | +0.39(+0.88%) |
Jul 26, 2007 | 45.91 | 45.91 | 44.14 | 44.64 | 7,558,324 | -1.66(-3.60%) |
Jul 25, 2007 | 45.38 | 47.05 | 44.80 | 46.30 | 7,139,996 | -0.18(-0.38%) |
Jul 24, 2007 | 47.61 | 47.69 | 46.32 | 46.48 | 5,958,607 | -1.48(-3.08%) |
Jul 23, 2007 | 48.42 | 48.49 | 47.82 | 47.95 | 5,873,590 | -0.30(-0.62%) |
Jul 20, 2007 | 48.20 | 48.70 | 47.92 | 48.25 | 5,547,207 | -0.05(-0.10%) |
Jul 19, 2007 | 49.54 | 49.54 | 47.62 | 48.30 | 6,810,566 | -1.25(-2.51%) |
Jul 18, 2007 | 49.82 | 49.99 | 49.13 | 49.54 | 3,414,520 | -0.45(-0.89%) |
Jul 17, 2007 | 49.89 | 50.16 | 49.69 | 49.99 | 2,478,075 | +0.23(+0.46%) |
Jul 16, 2007 | 49.65 | 50.04 | 49.59 | 49.76 | 1,617,846 | +0.07(+0.14%) |
Jul 13, 2007 | 49.61 | 49.96 | 49.48 | 49.69 | 3,384,191 | -0.04(-0.08%) |
Jul 12, 2007 | 48.46 | 49.75 | 48.18 | 49.73 | 3,116,523 | +1.55(+3.22%) |
Jul 11, 2007 | 48.05 | 48.28 | 47.90 | 48.18 | 3,766,911 | -0.19(-0.39%) |
Jul 10, 2007 | 48.80 | 48.85 | 48.28 | 48.37 | 3,447,731 | -0.63(-1.28%) |
Jul 09, 2007 | 49.56 | 49.58 | 48.95 | 49.00 | 2,273,416 | -0.39(-0.79%) |
Jul 06, 2007 | 49.54 | 49.54 | 49.21 | 49.39 | 2,089,592 | -0.01(-0.01%) |
Jul 05, 2007 | 49.84 | 49.97 | 49.35 | 49.40 | 1,941,380 | -0.38(-0.76%) |
Jul 03, 2007 | 49.67 | 50.23 | 49.66 | 49.78 | 1,886,411 | +0.28(+0.56%) |
Jul 02, 2007 | 48.44 | 49.50 | 48.71 | 49.50 | 2,631,163 | +1.06(+2.19%) |
Jun 29, 2007 | 48.70 | 48.84 | 48.16 | 48.44 | 4,420,894 | -0.40(-0.82%) |
Jun 28, 2007 | 48.73 | 49.16 | 48.33 | 48.84 | 2,267,977 | +0.11(+0.22%) |
Jun 27, 2007 | 48.07 | 48.78 | 47.91 | 48.73 | 2,725,439 | +0.49(+1.02%) |
Jun 26, 2007 | 48.49 | 48.79 | 48.23 | 48.24 | 2,815,046 | -0.09(-0.20%) |
Jun 25, 2007 | 48.90 | 49.26 | 48.18 | 48.33 | 2,715,301 | -0.37(-0.76%) |
Jun 22, 2007 | 49.47 | 49.39 | 48.63 | 48.70 | 3,971,718 | -0.76(-1.55%) |
Jun 21, 2007 | 49.67 | 49.71 | 49.23 | 49.47 | 2,822,376 | -0.20(-0.41%) |
Jun 20, 2007 | 50.59 | 50.67 | 49.63 | 49.67 | 3,235,093 | -0.89(-1.75%) |
Jun 19, 2007 | 50.44 | 50.82 | 50.36 | 50.56 | 2,923,301 | +0.11(+0.21%) |
Jun 18, 2007 | 50.29 | 50.56 | 50.16 | 50.45 | 2,598,654 | +0.21(+0.42%) |
Jun 15, 2007 | 50.21 | 50.40 | 50.15 | 50.24 | 3,707,508 | +0.23(+0.46%) |
Jun 14, 2007 | 50.01 | 50.19 | 49.78 | 50.01 | 2,024,426 | -0.04(-0.08%) |
Jun 13, 2007 | 49.21 | 50.05 | 49.21 | 50.05 | 3,473,443 | +0.99(+2.03%) |
Jun 12, 2007 | 49.37 | 49.68 | 49.06 | 49.06 | 3,254,598 | -0.32(-0.64%) |
Jun 11, 2007 | 49.00 | 49.53 | 48.83 | 49.37 | 1,810,162 | +0.37(+0.75%) |
Jun 08, 2007 | 48.27 | 49.01 | 48.26 | 49.01 | 3,404,278 | +0.74(+1.54%) |
Jun 07, 2007 | 48.62 | 48.62 | 48.16 | 48.26 | 3,129,290 | -0.35(-0.72%) |
Jun 06, 2007 | 49.63 | 48.93 | 48.26 | 48.62 | 2,908,285 | -0.48(-0.98%) |
Jun 05, 2007 | 49.96 | 49.81 | 49.04 | 49.10 | 2,839,221 | -0.87(-1.73%) |
Jun 04, 2007 | 49.90 | 50.04 | 49.79 | 49.96 | 1,356,661 | +0.04(+0.08%) |
Jun 01, 2007 | 50.08 | 50.26 | 49.75 | 49.92 | 1,926,751 | -0.02(-0.04%) |
May 31, 2007 | 50.23 | 50.46 | 49.94 | 49.94 | 2,156,236 | -0.22(-0.43%) |
May 30, 2007 | 49.74 | 50.21 | 49.54 | 50.16 | 1,758,000 | +0.42(+0.84%) |
May 29, 2007 | 50.01 | 50.28 | 49.54 | 49.74 | 1,943,284 | -0.14(-0.27%) |
May 25, 2007 | 49.88 | 49.92 | 49.53 | 49.88 | 1,200,375 | +0.21(+0.42%) |
May 24, 2007 | 50.09 | 50.32 | 49.59 | 49.67 | 2,086,637 | -0.45(-0.90%) |
May 23, 2007 | 50.28 | 50.40 | 50.08 | 50.12 | 2,302,231 | -0.07(-0.13%) |
May 22, 2007 | 50.55 | 50.61 | 49.75 | 50.19 | 2,896,226 | -0.32(-0.63%) |
May 21, 2007 | 50.57 | 50.73 | 50.28 | 50.50 | 1,753,567 | -0.19(-0.37%) |
May 18, 2007 | 50.79 | 50.84 | 50.51 | 50.69 | 1,577,953 | +0.18(+0.35%) |
May 17, 2007 | 50.62 | 50.72 | 50.31 | 50.52 | 1,499,257 | -0.12(-0.24%) |
May 16, 2007 | 50.67 | 50.83 | 50.24 | 50.64 | 1,585,702 | +0.24(+0.48%) |
May 15, 2007 | 50.32 | 50.90 | 50.27 | 50.40 | 1,849,321 | +0.25(+0.50%) |
May 14, 2007 | 50.58 | 50.58 | 50.06 | 50.15 | 1,689,288 | -0.43(-0.86%) |
May 11, 2007 | 50.25 | 50.65 | 50.18 | 50.58 | 1,403,060 | +0.40(+0.80%) |
May 10, 2007 | 50.85 | 50.86 | 50.17 | 50.18 | 1,699,779 | -0.76(-1.49%) |
May 09, 2007 | 50.90 | 51.09 | 50.63 | 50.94 | 1,410,267 | +0.02(+0.04%) |
May 08, 2007 | 50.94 | 51.03 | 50.72 | 50.92 | 2,418,672 | -0.03(-0.05%) |
May 07, 2007 | 50.79 | 51.07 | 50.76 | 50.94 | 956,652 | +0.27(+0.53%) |
May 04, 2007 | 50.74 | 50.92 | 50.48 | 50.67 | 1,883,012 | -0.07(-0.13%) |
May 03, 2007 | 50.48 | 50.74 | 50.28 | 50.74 | 2,078,066 | +0.38(+0.75%) |
May 02, 2007 | 50.40 | 50.57 | 50.24 | 50.36 | 1,722,240 | +0.02(+0.04%) |
May 01, 2007 | 50.23 | 50.59 | 49.86 | 50.34 | 4,393,310 | +0.20(+0.39%) |
Apr 30, 2007 | 50.49 | 50.67 | 50.11 | 50.15 | 2,456,205 | -0.33(-0.66%) |
Apr 27, 2007 | 50.39 | 50.64 | 50.25 | 50.48 | 1,450,789 | -0.12(-0.23%) |
Apr 26, 2007 | 50.65 | 50.85 | 50.44 | 50.59 | 3,059,839 | -0.05(-0.11%) |
Apr 25, 2007 | 50.82 | 50.89 | 50.50 | 50.65 | 2,131,575 | +0.19(+0.38%) |
Apr 24, 2007 | 50.84 | 50.86 | 50.00 | 50.46 | 2,413,944 | -0.15(-0.29%) |
Apr 23, 2007 | 51.33 | 51.36 | 50.52 | 50.61 | 2,471,999 | -0.72(-1.41%) |
Apr 20, 2007 | 51.50 | 51.53 | 50.89 | 51.33 | 3,570,675 | +0.16(+0.30%) |
Apr 19, 2007 | 50.99 | 51.43 | 50.52 | 51.17 | 3,621,796 | +0.19(+0.37%) |
Apr 18, 2007 | 50.72 | 51.34 | 50.37 | 50.99 | 5,041,709 | +0.99(+1.99%) |
Apr 17, 2007 | 49.94 | 50.14 | 49.65 | 49.99 | 2,701,944 | +0.17(+0.34%) |
Apr 16, 2007 | 49.55 | 50.24 | 49.53 | 49.82 | 3,464,230 | +0.49(+1.00%) |
Apr 13, 2007 | 47.58 | 49.50 | 47.58 | 49.33 | 4,288,977 | +1.21(+2.52%) |
Apr 12, 2007 | 48.72 | 48.72 | 47.89 | 48.12 | 3,165,757 | -0.63(-1.29%) |
Apr 11, 2007 | 49.13 | 49.13 | 48.57 | 48.75 | 2,359,565 | -0.58(-1.17%) |
Apr 10, 2007 | 49.14 | 49.45 | 49.02 | 49.32 | 4,134,706 | +0.18(+0.37%) |
Apr 09, 2007 | 49.25 | 49.57 | 48.90 | 49.14 | 2,834,345 | -0.11(-0.22%) |
Apr 05, 2007 | 48.86 | 49.33 | 48.80 | 49.25 | 2,456,353 | +0.44(+0.90%) |
Apr 04, 2007 | 48.77 | 49.12 | 48.52 | 48.81 | 4,260,014 | +0.18(+0.36%) |
Apr 03, 2007 | 48.08 | 49.08 | 48.08 | 48.63 | 4,557,176 | +0.72(+1.51%) |
Apr 02, 2007 | 48.70 | 48.70 | 47.76 | 47.91 | 4,044,715 | -0.80(-1.64%) |
Mar 30, 2007 | 48.93 | 49.02 | 48.33 | 48.70 | 3,358,553 | -0.12(-0.25%) |
Mar 29, 2007 | 48.77 | 48.90 | 48.47 | 48.83 | 2,776,567 | +0.48(+0.99%) |
Mar 28, 2007 | 49.14 | 49.14 | 48.32 | 48.35 | 2,541,025 | -0.79(-1.61%) |
Mar 27, 2007 | 48.85 | 49.14 | 48.56 | 49.14 | 4,004,818 | +0.29(+0.60%) |
Mar 26, 2007 | 48.73 | 48.86 | 48.26 | 48.85 | 2,062,107 | -0.03(-0.06%) |
Mar 23, 2007 | 48.90 | 49.20 | 48.75 | 48.87 | 1,561,319 | -0.02(-0.04%) |
Mar 22, 2007 | 49.18 | 49.27 | 48.75 | 48.89 | 3,966,091 | -0.20(-0.40%) |
Mar 21, 2007 | 48.29 | 49.28 | 48.06 | 49.09 | 3,003,277 | +0.81(+1.67%) |
Mar 20, 2007 | 48.14 | 48.46 | 47.96 | 48.28 | 2,216,525 | +0.21(+0.44%) |
Mar 19, 2007 | 47.71 | 48.22 | 47.53 | 48.08 | 2,296,944 | +0.64(+1.34%) |
Mar 16, 2007 | 47.63 | 47.95 | 47.19 | 47.44 | 3,155,002 | -0.09(-0.20%) |
Mar 15, 2007 | 46.42 | 48.45 | 46.42 | 47.53 | 2,974,429 | +0.35(+0.73%) |
Mar 14, 2007 | 47.56 | 47.66 | 46.53 | 47.19 | 4,095,243 | -0.12(-0.24%) |
Mar 13, 2007 | 48.75 | 48.56 | 47.22 | 47.30 | 4,052,252 | -1.44(-2.96%) |
Mar 12, 2007 | 48.37 | 48.80 | 48.12 | 48.75 | 2,219,924 | +0.19(+0.39%) |
Mar 09, 2007 | 48.94 | 49.03 | 48.48 | 48.56 | 1,601,956 | -0.19(-0.39%) |
Mar 08, 2007 | 48.89 | 49.23 | 48.27 | 48.75 | 2,907,195 | +0.28(+0.57%) |
Mar 07, 2007 | 49.09 | 49.13 | 48.47 | 48.47 | 2,295,434 | -0.62(-1.25%) |
Mar 06, 2007 | 49.04 | 49.24 | 48.70 | 49.08 | 4,584,809 | +0.56(+1.16%) |
Mar 05, 2007 | 48.81 | 49.12 | 48.33 | 48.52 | 4,493,193 | -1.05(-2.12%) |
Mar 02, 2007 | 49.47 | 49.99 | 49.11 | 49.57 | 12,588,979 | +0.11(+0.22%) |
Mar 01, 2007 | 49.16 | 49.81 | 48.67 | 49.46 | 2,319,976 | -0.14(-0.27%) |
Feb 28, 2007 | 50.08 | 50.15 | 49.27 | 49.60 | 3,211,154 | -0.04(-0.08%) |
Feb 27, 2007 | 50.44 | 50.86 | 49.48 | 49.64 | 3,219,725 | -1.56(-3.05%) |
Feb 26, 2007 | 51.23 | 51.35 | 51.00 | 51.20 | 2,477,766 | +0.11(+0.21%) |
Feb 23, 2007 | 51.40 | 51.40 | 50.94 | 51.09 | 2,694,556 | -0.14(-0.26%) |
Feb 22, 2007 | 51.37 | 51.57 | 50.94 | 51.23 | 1,812,379 | -0.10(-0.20%) |
Feb 21, 2007 | 51.43 | 51.53 | 51.25 | 51.33 | 1,498,223 | -0.30(-0.59%) |
Feb 20, 2007 | 51.33 | 51.71 | 50.24 | 51.63 | 1,606,242 | +0.45(+0.89%) |
Feb 16, 2007 | 51.11 | 51.34 | 50.79 | 51.18 | 8,163,316 | +0.01(+0.03%) |
Feb 15, 2007 | 51.24 | 51.43 | 51.13 | 51.17 | 1,847,252 | -0.04(-0.08%) |
Feb 14, 2007 | 51.30 | 51.47 | 51.10 | 51.21 | 2,336,518 | -0.06(-0.12%) |
Feb 13, 2007 | 50.76 | 51.27 | 50.65 | 51.27 | 3,447,675 | +0.60(+1.19%) |
Feb 12, 2007 | 50.59 | 50.70 | 50.42 | 50.67 | 1,461,612 | +0.16(+0.32%) |
Feb 09, 2007 | 50.58 | 50.89 | 50.30 | 50.50 | 1,871,782 | +0.02(+0.04%) |
Feb 08, 2007 | 50.61 | 50.61 | 50.08 | 50.48 | 1,846,809 | -0.12(-0.23%) |
Feb 07, 2007 | 50.26 | 50.71 | 50.08 | 50.60 | 1,150,229 | +0.32(+0.65%) |
Feb 06, 2007 | 50.29 | 50.56 | 50.09 | 50.27 | 1,639,046 | +0.05(+0.09%) |
Feb 05, 2007 | 50.11 | 50.33 | 49.80 | 50.23 | 1,317,207 | +0.17(+0.34%) |
Feb 02, 2007 | 50.01 | 50.13 | 49.93 | 50.06 | 1,091,712 | +0.20(+0.41%) |
Feb 01, 2007 | 49.99 | 50.08 | 49.67 | 49.86 | 1,671,703 | -0.07(-0.14%) |
Jan 31, 2007 | 49.43 | 50.02 | 49.25 | 49.92 | 1,665,497 | +0.20(+0.39%) |
Jan 30, 2007 | 49.35 | 49.74 | 49.27 | 49.73 | 1,576,245 | +0.39(+0.80%) |
Jan 29, 2007 | 49.35 | 49.48 | 49.13 | 49.33 | 1,914,930 | +0.00(+0.00%) |
Jan 26, 2007 | 49.19 | 49.37 | 48.74 | 49.33 | 2,058,709 | +0.17(+0.34%) |
Jan 25, 2007 | 49.95 | 49.95 | 48.94 | 49.16 | 2,552,846 | -0.71(-1.42%) |
Jan 24, 2007 | 49.54 | 49.90 | 49.34 | 49.88 | 1,967,831 | +0.38(+0.77%) |
Jan 23, 2007 | 50.28 | 50.28 | 49.40 | 49.50 | 2,758,244 | -0.53(-1.06%) |
Jan 22, 2007 | 50.52 | 50.52 | 49.84 | 50.02 | 2,250,955 | -0.61(-1.20%) |
Jan 19, 2007 | 50.86 | 50.86 | 50.28 | 50.63 | 1,834,692 | -0.02(-0.04%) |
Jan 18, 2007 | 50.62 | 50.76 | 50.49 | 50.65 | 1,188,057 | +0.13(+0.25%) |
Jan 17, 2007 | 50.59 | 50.75 | 50.36 | 50.52 | 1,655,153 | -0.07(-0.13%) |
Jan 16, 2007 | 50.77 | 50.80 | 50.42 | 50.59 | 1,770,117 | -0.05(-0.09%) |
Jan 12, 2007 | 50.65 | 50.73 | 50.48 | 50.64 | 1,554,523 | -0.10(-0.20%) |
Jan 11, 2007 | 50.84 | 51.07 | 50.59 | 50.74 | 1,759,182 | +0.01(+0.01%) |
Jan 10, 2007 | 50.46 | 50.73 | 50.37 | 50.73 | 1,869,269 | -0.09(-0.19%) |
Jan 09, 2007 | 50.73 | 51.20 | 50.46 | 50.83 | 2,972,804 | +0.12(+0.23%) |
Jan 08, 2007 | 50.21 | 50.76 | 49.88 | 50.71 | 2,347,300 | +0.57(+1.13%) |
Jan 05, 2007 | 50.73 | 50.73 | 49.98 | 50.15 | 1,330,506 | -0.58(-1.15%) |
Jan 04, 2007 | 50.69 | 50.84 | 50.49 | 50.73 | 1,268,148 | -0.13(-0.25%) |
Jan 03, 2007 | 50.40 | 51.16 | 50.38 | 50.86 | 2,755,141 | +0.75(+1.50%) |
Dec 29, 2006 | 50.58 | 50.74 | 50.03 | 50.11 | 1,240,811 | -0.47(-0.92%) |
Dec 28, 2006 | 50.74 | 50.86 | 50.50 | 50.57 | 830,606 | -0.17(-0.33%) |
Dec 27, 2006 | 50.55 | 50.79 | 50.40 | 50.74 | 1,199,140 | +0.34(+0.67%) |
Dec 26, 2006 | 50.13 | 50.44 | 50.07 | 50.40 | 815,385 | +0.28(+0.55%) |
Dec 22, 2006 | 50.40 | 50.40 | 49.98 | 50.13 | 1,074,867 | -0.15(-0.30%) |
Dec 21, 2006 | 50.09 | 50.55 | 50.02 | 50.27 | 1,564,867 | -0.12(-0.23%) |
Dec 20, 2006 | 49.79 | 50.42 | 49.75 | 50.39 | 2,509,550 | +0.76(+1.54%) |
Dec 19, 2006 | 49.89 | 50.19 | 49.62 | 49.62 | 3,178,793 | -0.63(-1.25%) |
Dec 18, 2006 | 49.94 | 50.29 | 49.66 | 50.25 | 2,812,327 | +0.49(+0.99%) |
Dec 15, 2006 | 49.77 | 49.94 | 49.53 | 49.76 | 3,325,379 | +0.05(+0.10%) |
Dec 14, 2006 | 49.32 | 49.79 | 49.15 | 49.71 | 2,890,349 | +0.43(+0.86%) |
Dec 13, 2006 | 49.33 | 49.35 | 49.01 | 49.29 | 1,218,941 | +0.09(+0.18%) |
Dec 12, 2006 | 49.01 | 49.23 | 48.72 | 49.20 | 2,764,894 | +0.26(+0.54%) |
Dec 11, 2006 | 48.72 | 48.96 | 48.69 | 48.93 | 1,984,233 | +0.33(+0.68%) |
Dec 08, 2006 | 48.65 | 48.92 | 48.47 | 48.60 | 1,782,973 | -0.04(-0.08%) |
Dec 07, 2006 | 48.62 | 49.16 | 48.55 | 48.64 | 2,162,442 | +0.28(+0.57%) |
Dec 06, 2006 | 48.42 | 48.54 | 48.16 | 48.37 | 1,311,296 | +0.01(+0.01%) |
Dec 05, 2006 | 48.35 | 48.45 | 48.15 | 48.36 | 2,107,324 | -0.05(-0.10%) |
Dec 04, 2006 | 48.35 | 48.56 | 48.09 | 48.41 | 2,224,800 | +0.37(+0.77%) |
Dec 01, 2006 | 48.08 | 48.24 | 47.74 | 48.03 | 2,977,680 | +0.20(+0.41%) |
Nov 30, 2006 | 47.78 | 48.09 | 47.47 | 47.84 | 2,221,993 | -0.01(-0.03%) |
Nov 29, 2006 | 47.41 | 47.98 | 47.38 | 47.85 | 2,354,245 | +0.75(+1.59%) |
Nov 28, 2006 | 46.88 | 47.33 | 46.76 | 47.10 | 3,371,039 | +0.36(+0.77%) |
Nov 27, 2006 | 47.17 | 47.17 | 46.73 | 46.74 | 2,836,561 | -0.36(-0.76%) |
Nov 24, 2006 | 46.74 | 47.11 | 46.65 | 47.10 | 588,561 | +0.20(+0.43%) |
Nov 22, 2006 | 46.82 | 47.15 | 46.61 | 46.90 | 1,287,801 | +0.09(+0.19%) |
Nov 21, 2006 | 46.77 | 46.95 | 46.61 | 46.81 | 1,490,982 | -0.03(-0.07%) |
Nov 20, 2006 | 46.90 | 47.01 | 46.65 | 46.84 | 1,787,258 | -0.14(-0.29%) |
Nov 17, 2006 | 46.95 | 47.08 | 46.82 | 46.98 | 1,079,743 | -0.06(-0.13%) |
Nov 16, 2006 | 47.11 | 47.19 | 46.91 | 47.04 | 1,389,613 | +0.01(+0.01%) |
Nov 15, 2006 | 47.18 | 47.22 | 46.97 | 47.03 | 2,112,792 | -0.03(-0.07%) |
Nov 14, 2006 | 47.13 | 47.20 | 46.85 | 47.07 | 2,108,654 | +0.14(+0.30%) |
Nov 13, 2006 | 46.78 | 47.15 | 46.69 | 46.92 | 1,418,280 | +0.25(+0.54%) |
Nov 10, 2006 | 46.93 | 47.30 | 46.60 | 46.67 | 2,619,933 | -0.09(-0.19%) |
Nov 09, 2006 | 47.10 | 47.20 | 46.62 | 46.76 | 1,757,409 | -0.29(-0.62%) |
Nov 08, 2006 | 46.97 | 47.14 | 46.90 | 47.05 | 1,856,709 | +0.06(+0.13%) |
Nov 07, 2006 | 46.86 | 47.43 | 46.86 | 46.99 | 1,647,765 | +0.13(+0.27%) |
Nov 06, 2006 | 46.65 | 47.07 | 46.63 | 46.86 | 2,198,793 | +0.34(+0.73%) |
Nov 03, 2006 | 46.85 | 46.91 | 46.28 | 46.53 | 1,376,905 | -0.05(-0.12%) |
Nov 02, 2006 | 46.71 | 46.78 | 46.40 | 46.58 | 1,975,072 | -0.34(-0.72%) |