Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 58.48 | 58.48 | 57.50 | 57.80 | 58,083 | +0.38(+0.66%) |
Nov 29, 2007 | 57.27 | 57.71 | 57.08 | 57.41 | 50,609 | -0.16(-0.28%) |
Nov 28, 2007 | 56.51 | 57.58 | 56.51 | 57.58 | 22,694 | +2.01(+3.62%) |
Nov 27, 2007 | 55.60 | 55.60 | 54.85 | 55.57 | 35,978 | +0.80(+1.45%) |
Nov 26, 2007 | 56.05 | 56.16 | 54.77 | 54.77 | 23,590 | -0.75(-1.35%) |
Nov 23, 2007 | 55.46 | 55.65 | 54.98 | 55.52 | 6,924 | +0.67(+1.22%) |
Nov 21, 2007 | 56.52 | 56.52 | 54.50 | 54.85 | 35,077 | -0.72(-1.30%) |
Nov 20, 2007 | 55.88 | 56.36 | 54.84 | 55.58 | 29,846 | +0.00(+0.00%) |
Nov 19, 2007 | 56.69 | 56.69 | 55.37 | 55.58 | 30,700 | -1.11(-1.96%) |
Nov 16, 2007 | 56.75 | 56.75 | 55.94 | 56.69 | 31,201 | +0.40(+0.71%) |
Nov 15, 2007 | 57.35 | 57.35 | 56.07 | 56.29 | 30,528 | -0.83(-1.46%) |
Nov 14, 2007 | 57.44 | 57.76 | 57.08 | 57.13 | 21,490 | -0.09(-0.16%) |
Nov 13, 2007 | 56.60 | 57.24 | 56.22 | 57.22 | 19,288 | +1.55(+2.78%) |
Nov 12, 2007 | 56.34 | 56.95 | 55.63 | 55.67 | 42,575 | -1.48(-2.58%) |
Nov 09, 2007 | 57.39 | 57.81 | 56.97 | 57.14 | 45,630 | -1.02(-1.76%) |
Nov 08, 2007 | 58.65 | 58.65 | 57.10 | 58.17 | 123,273 | -0.13(-0.22%) |
Nov 07, 2007 | 61.98 | 61.98 | 58.27 | 58.29 | 39,106 | -1.37(-2.29%) |
Nov 06, 2007 | 60.00 | 60.00 | 58.84 | 59.66 | 25,146 | +0.67(+1.13%) |
Nov 05, 2007 | 58.99 | 59.19 | 58.44 | 58.99 | 36,094 | -0.52(-0.88%) |
Nov 02, 2007 | 59.53 | 59.65 | 58.85 | 59.52 | 42,078 | +0.28(+0.47%) |
Nov 01, 2007 | 59.94 | 60.05 | 59.23 | 59.23 | 48,042 | -1.16(-1.92%) |
Oct 31, 2007 | 59.87 | 60.47 | 59.57 | 60.39 | 41,415 | +0.79(+1.32%) |
Oct 30, 2007 | 59.86 | 60.01 | 59.60 | 59.61 | 33,242 | -0.30(-0.50%) |
Oct 29, 2007 | 60.04 | 60.17 | 59.82 | 59.91 | 29,267 | +0.24(+0.39%) |
Oct 26, 2007 | 59.68 | 59.91 | 59.31 | 59.67 | 42,520 | +0.31(+0.52%) |
Oct 25, 2007 | 59.32 | 59.43 | 58.62 | 59.36 | 64,608 | +0.13(+0.21%) |
Oct 24, 2007 | 58.98 | 59.23 | 58.12 | 59.23 | 68,694 | -0.14(-0.23%) |
Oct 23, 2007 | 59.04 | 59.37 | 58.60 | 59.37 | 37,329 | +0.62(+1.05%) |
Oct 22, 2007 | 57.74 | 58.80 | 57.68 | 58.76 | 54,337 | +0.64(+1.11%) |
Oct 19, 2007 | 59.79 | 59.79 | 58.11 | 58.11 | 60,963 | -1.91(-3.18%) |
Oct 18, 2007 | 59.61 | 60.10 | 59.43 | 60.02 | 23,855 | +0.16(+0.27%) |
Oct 17, 2007 | 60.11 | 60.11 | 59.20 | 59.86 | 39,979 | +0.23(+0.39%) |
Oct 16, 2007 | 59.93 | 59.93 | 59.56 | 59.63 | 27,389 | -0.44(-0.73%) |
Oct 15, 2007 | 60.66 | 60.88 | 59.76 | 60.07 | 26,947 | -0.45(-0.75%) |
Oct 12, 2007 | 60.14 | 60.53 | 60.06 | 60.52 | 106,465 | +0.45(+0.75%) |
Oct 11, 2007 | 61.07 | 61.10 | 59.73 | 60.07 | 42,961 | -0.61(-1.00%) |
Oct 10, 2007 | 60.56 | 60.72 | 60.27 | 60.67 | 30,813 | +0.11(+0.18%) |
Oct 09, 2007 | 60.21 | 60.57 | 60.07 | 60.57 | 19,548 | +0.53(+0.87%) |
Oct 08, 2007 | 60.13 | 60.23 | 59.91 | 60.04 | 37,550 | -0.19(-0.32%) |
Oct 05, 2007 | 59.85 | 60.39 | 59.70 | 60.23 | 34,347 | +0.82(+1.39%) |
Oct 04, 2007 | 59.39 | 59.45 | 59.16 | 59.41 | 21,536 | +0.04(+0.06%) |
Oct 03, 2007 | 59.46 | 59.65 | 59.29 | 59.37 | 20,542 | -0.37(-0.62%) |
Oct 02, 2007 | 59.67 | 59.75 | 59.40 | 59.74 | 17,670 | +0.24(+0.40%) |
Oct 01, 2007 | 58.78 | 59.55 | 58.78 | 59.51 | 42,409 | +0.83(+1.42%) |
Sep 28, 2007 | 58.87 | 59.08 | 58.60 | 58.67 | 32,248 | -0.19(-0.32%) |
Sep 27, 2007 | 58.70 | 58.90 | 58.54 | 58.86 | 25,180 | +0.49(+0.84%) |
Sep 26, 2007 | 58.28 | 58.46 | 58.13 | 58.37 | 54,337 | +0.35(+0.61%) |
Sep 25, 2007 | 57.61 | 58.02 | 57.37 | 58.02 | 35,893 | +0.12(+0.20%) |
Sep 24, 2007 | 58.18 | 58.26 | 57.72 | 57.90 | 42,961 | -0.18(-0.31%) |
Sep 21, 2007 | 58.16 | 58.39 | 58.05 | 58.09 | 52,349 | +0.20(+0.34%) |
Sep 20, 2007 | 58.16 | 58.18 | 57.73 | 57.89 | 21,094 | -0.30(-0.51%) |
Sep 19, 2007 | 58.36 | 58.71 | 57.94 | 58.18 | 414,818 | +0.35(+0.61%) |
Sep 18, 2007 | 56.61 | 57.91 | 56.33 | 57.83 | 42,188 | +1.68(+3.00%) |
Sep 17, 2007 | 56.59 | 56.59 | 56.05 | 56.15 | 34,457 | -0.50(-0.88%) |
Sep 14, 2007 | 56.02 | 56.69 | 56.02 | 56.65 | 44,397 | +0.17(+0.30%) |
Sep 13, 2007 | 56.54 | 56.80 | 56.44 | 56.47 | 32,801 | +0.14(+0.26%) |
Sep 12, 2007 | 56.33 | 56.70 | 56.29 | 56.33 | 25,291 | -0.09(-0.16%) |
Sep 11, 2007 | 55.89 | 56.45 | 55.85 | 56.42 | 16,124 | +0.61(+1.09%) |
Sep 10, 2007 | 56.29 | 56.36 | 55.11 | 55.81 | 48,594 | -0.15(-0.28%) |
Sep 07, 2007 | 56.11 | 56.32 | 55.78 | 55.97 | 73,664 | -1.09(-1.90%) |
Sep 06, 2007 | 57.05 | 57.17 | 56.62 | 57.05 | 18,333 | +0.14(+0.25%) |
Sep 05, 2007 | 56.82 | 57.06 | 56.52 | 56.91 | 39,979 | -0.43(-0.74%) |
Sep 04, 2007 | 56.49 | 57.59 | 56.49 | 57.33 | 64,276 | +0.80(+1.42%) |
Aug 31, 2007 | 56.30 | 56.82 | 56.25 | 56.53 | 26,505 | +0.71(+1.27%) |
Aug 30, 2007 | 55.45 | 56.02 | 55.42 | 55.82 | 8,062 | +0.02(+0.03%) |
Aug 29, 2007 | 54.92 | 55.82 | 54.92 | 55.80 | 18,885 | +1.17(+2.14%) |
Aug 28, 2007 | 55.75 | 55.75 | 54.61 | 54.64 | 38,875 | -1.41(-2.52%) |
Aug 27, 2007 | 56.38 | 56.41 | 55.88 | 56.05 | 2,197,897 | -0.42(-0.74%) |
Aug 24, 2007 | 55.57 | 56.46 | 55.57 | 56.46 | 14,799 | +0.87(+1.56%) |
Aug 23, 2007 | 56.01 | 56.01 | 55.38 | 55.59 | 26,064 | -0.14(-0.24%) |
Aug 22, 2007 | 55.62 | 55.85 | 55.39 | 55.73 | 43,513 | +0.91(+1.67%) |
Aug 21, 2007 | 54.46 | 54.93 | 54.39 | 54.82 | 18,001 | +0.24(+0.45%) |
Aug 20, 2007 | 54.37 | 54.63 | 53.89 | 54.57 | 46,275 | +0.44(+0.82%) |
Aug 17, 2007 | 54.49 | 54.64 | 52.97 | 54.13 | 38,544 | +1.38(+2.61%) |
Aug 16, 2007 | 52.99 | 53.01 | 51.09 | 52.75 | 74,768 | -0.84(-1.57%) |
Aug 15, 2007 | 54.63 | 54.92 | 53.42 | 53.59 | 35,783 | -1.24(-2.26%) |
Aug 14, 2007 | 55.94 | 56.07 | 54.83 | 54.83 | 117,730 | -1.14(-2.04%) |
Aug 13, 2007 | 56.52 | 56.52 | 55.87 | 55.98 | 212,489 | +0.23(+0.41%) |
Aug 10, 2007 | 54.83 | 56.07 | 54.50 | 55.75 | 55,441 | +0.00(+0.00%) |
Aug 09, 2007 | 56.14 | 57.05 | 55.61 | 55.75 | 85,702 | -1.58(-2.75%) |
Aug 08, 2007 | 56.81 | 57.71 | 56.71 | 57.32 | 54,779 | +0.69(+1.22%) |
Aug 07, 2007 | 55.63 | 56.65 | 55.63 | 56.64 | 24,628 | +1.01(+1.82%) |
Aug 06, 2007 | 54.94 | 55.77 | 54.56 | 55.62 | 68,694 | +0.19(+0.34%) |
Aug 03, 2007 | 55.88 | 56.72 | 55.31 | 55.44 | 19,106 | -1.28(-2.26%) |
Aug 02, 2007 | 56.67 | 56.72 | 56.14 | 56.72 | 43,072 | +0.56(+1.00%) |
Aug 01, 2007 | 56.26 | 56.58 | 55.16 | 56.16 | 86,475 | +0.26(+0.47%) |
Jul 31, 2007 | 57.41 | 57.41 | 55.89 | 55.89 | 52,901 | -0.72(-1.26%) |
Jul 30, 2007 | 56.16 | 56.81 | 55.87 | 56.61 | 50,582 | +0.98(+1.76%) |
Jul 27, 2007 | 56.36 | 56.87 | 55.63 | 55.63 | 50,692 | -0.94(-1.66%) |
Jul 26, 2007 | 57.06 | 57.26 | 55.78 | 56.57 | 133,192 | -1.48(-2.56%) |
Jul 25, 2007 | 58.73 | 58.76 | 57.64 | 58.06 | 319,507 | -0.37(-0.64%) |
Jul 24, 2007 | 59.25 | 59.38 | 58.18 | 58.43 | 47,489 | -1.20(-2.02%) |
Jul 23, 2007 | 59.79 | 59.96 | 59.59 | 59.63 | 17,228 | +0.07(+0.12%) |
Jul 20, 2007 | 60.16 | 60.16 | 59.38 | 59.56 | 17,118 | -0.53(-0.89%) |
Jul 19, 2007 | 60.24 | 60.29 | 59.94 | 60.10 | 36,335 | +0.31(+0.52%) |
Jul 18, 2007 | 59.64 | 59.79 | 59.40 | 59.79 | 15,130 | -0.12(-0.20%) |
Jul 17, 2007 | 60.12 | 60.12 | 59.72 | 59.91 | 23,524 | +0.05(+0.09%) |
Jul 16, 2007 | 60.00 | 60.17 | 59.70 | 59.85 | 18,664 | -0.23(-0.38%) |
Jul 13, 2007 | 59.81 | 60.11 | 59.81 | 60.08 | 17,449 | +0.27(+0.45%) |
Jul 12, 2007 | 59.32 | 59.86 | 59.30 | 59.81 | 16,124 | +0.89(+1.51%) |
Jul 11, 2007 | 58.60 | 58.92 | 58.40 | 58.92 | 29,929 | +0.39(+0.67%) |
Jul 10, 2007 | 58.97 | 59.04 | 58.51 | 58.53 | 22,530 | -0.65(-1.10%) |
Jul 09, 2007 | 59.22 | 59.33 | 58.90 | 59.18 | 22,530 | +0.14(+0.25%) |
Jul 06, 2007 | 58.64 | 59.07 | 58.50 | 59.04 | 18,885 | +0.50(+0.85%) |
Jul 05, 2007 | 58.36 | 58.54 | 58.16 | 58.54 | 20,873 | +0.37(+0.64%) |
Jul 03, 2007 | 58.09 | 58.18 | 58.07 | 58.17 | 15,572 | +0.22(+0.37%) |
Jul 02, 2007 | 57.58 | 57.95 | 57.57 | 57.95 | 50,250 | +0.64(+1.12%) |
Jun 29, 2007 | 57.45 | 57.72 | 56.97 | 57.31 | 16,676 | +0.04(+0.06%) |
Jun 28, 2007 | 57.54 | 57.54 | 57.25 | 57.27 | 29,156 | +0.05(+0.08%) |
Jun 27, 2007 | 56.18 | 57.22 | 56.17 | 57.22 | 23,965 | +0.81(+1.43%) |
Jun 26, 2007 | 57.23 | 57.23 | 56.42 | 56.42 | 33,574 | -0.53(-0.94%) |
Jun 25, 2007 | 57.49 | 57.56 | 56.74 | 56.95 | 25,070 | -0.54(-0.94%) |
Jun 22, 2007 | 57.81 | 57.81 | 57.22 | 57.50 | 39,427 | -0.30(-0.52%) |
Jun 21, 2007 | 57.45 | 57.89 | 57.16 | 57.80 | 23,192 | +0.34(+0.58%) |
Jun 20, 2007 | 58.17 | 58.18 | 57.46 | 57.46 | 13,473 | -0.48(-0.83%) |
Jun 19, 2007 | 57.88 | 58.07 | 57.61 | 57.94 | 19,769 | -0.03(-0.05%) |
Jun 18, 2007 | 58.27 | 58.27 | 57.90 | 57.97 | 29,156 | -0.10(-0.17%) |
Jun 15, 2007 | 58.29 | 58.29 | 58.03 | 58.07 | 41,194 | +0.41(+0.71%) |
Jun 14, 2007 | 57.45 | 57.69 | 57.45 | 57.66 | 23,965 | +0.53(+0.94%) |
Jun 13, 2007 | 56.76 | 57.12 | 56.60 | 57.12 | 11,485 | +0.74(+1.31%) |
Jun 12, 2007 | 56.68 | 56.92 | 56.38 | 56.38 | 11,265 | -0.61(-1.08%) |
Jun 11, 2007 | 56.82 | 57.13 | 56.62 | 57.00 | 8,504 | +0.21(+0.37%) |
Jun 08, 2007 | 56.03 | 56.80 | 55.90 | 56.79 | 24,849 | +0.65(+1.16%) |
Jun 07, 2007 | 56.95 | 57.24 | 56.14 | 56.14 | 40,863 | -1.18(-2.05%) |
Jun 06, 2007 | 57.77 | 57.77 | 57.10 | 57.31 | 15,572 | -0.67(-1.16%) |
Jun 05, 2007 | 58.09 | 58.10 | 57.73 | 57.99 | 22,419 | -0.18(-0.31%) |
Jun 04, 2007 | 57.85 | 58.19 | 57.81 | 58.17 | 19,769 | +0.26(+0.45%) |
Jun 01, 2007 | 57.99 | 58.10 | 57.82 | 57.90 | 17,449 | +0.20(+0.35%) |
May 31, 2007 | 57.63 | 57.76 | 57.49 | 57.70 | 11,265 | +0.43(+0.74%) |
May 30, 2007 | 56.31 | 57.28 | 56.31 | 57.28 | 27,941 | +0.71(+1.25%) |
May 29, 2007 | 56.52 | 56.78 | 56.41 | 56.57 | 15,351 | +0.26(+0.47%) |
May 25, 2007 | 56.18 | 56.37 | 56.13 | 56.31 | 29,598 | +0.35(+0.63%) |
May 24, 2007 | 56.80 | 56.87 | 55.86 | 55.96 | 26,285 | -0.69(-1.21%) |
May 23, 2007 | 57.03 | 57.10 | 56.65 | 56.65 | 41,415 | -0.08(-0.14%) |
May 22, 2007 | 56.77 | 56.87 | 56.62 | 56.73 | 14,688 | -0.06(-0.11%) |
May 21, 2007 | 56.48 | 56.93 | 56.46 | 56.79 | 28,383 | +0.43(+0.75%) |
May 18, 2007 | 56.23 | 56.46 | 56.06 | 56.36 | 15,572 | +0.37(+0.66%) |
May 17, 2007 | 55.91 | 56.18 | 55.73 | 55.99 | 12,590 | +0.08(+0.15%) |
May 16, 2007 | 55.91 | 55.95 | 55.52 | 55.91 | 16,897 | +0.21(+0.37%) |
May 15, 2007 | 55.87 | 56.27 | 55.69 | 55.70 | 22,971 | -0.34(-0.60%) |
May 14, 2007 | 56.41 | 56.41 | 55.81 | 56.04 | 35,451 | -0.21(-0.37%) |
May 11, 2007 | 56.00 | 56.26 | 55.76 | 56.25 | 19,879 | +0.51(+0.91%) |
May 10, 2007 | 56.32 | 56.39 | 55.64 | 55.74 | 42,078 | -0.80(-1.41%) |
May 09, 2007 | 56.05 | 56.58 | 55.98 | 56.54 | 61,736 | +0.53(+0.94%) |
May 08, 2007 | 55.89 | 56.04 | 55.55 | 56.01 | 13,473 | -0.05(-0.10%) |
May 07, 2007 | 56.27 | 56.27 | 56.02 | 56.07 | 56,546 | +0.04(+0.06%) |
May 04, 2007 | 55.91 | 56.12 | 55.87 | 56.03 | 10,160 | +0.20(+0.36%) |
May 03, 2007 | 55.72 | 55.88 | 55.60 | 55.83 | 298,744 | +0.14(+0.25%) |
May 02, 2007 | 55.10 | 55.76 | 55.10 | 55.69 | 14,136 | +0.75(+1.37%) |
May 01, 2007 | 54.92 | 54.99 | 54.44 | 54.93 | 36,335 | +0.01(+0.02%) |
Apr 30, 2007 | 55.77 | 55.77 | 54.92 | 54.92 | 22,530 | -0.72(-1.29%) |
Apr 27, 2007 | 55.70 | 55.70 | 55.50 | 55.64 | 9,497 | -0.11(-0.19%) |
Apr 26, 2007 | 55.77 | 55.83 | 55.48 | 55.75 | 24,518 | +0.10(+0.19%) |
Apr 25, 2007 | 55.59 | 55.75 | 55.12 | 55.64 | 13,252 | +0.48(+0.88%) |
Apr 24, 2007 | 55.35 | 55.35 | 54.92 | 55.16 | 12,479 | +0.00(+0.00%) |
Apr 23, 2007 | 54.96 | 55.23 | 54.96 | 55.16 | 28,052 | +0.36(+0.66%) |
Apr 20, 2007 | 55.12 | 55.12 | 54.71 | 54.80 | 7,730 | +0.37(+0.68%) |
Apr 19, 2007 | 54.27 | 54.58 | 54.14 | 54.43 | 7,178 | -0.25(-0.46%) |
Apr 18, 2007 | 54.64 | 54.75 | 54.38 | 54.68 | 3,865 | -0.01(-0.02%) |
Apr 17, 2007 | 54.83 | 54.84 | 54.56 | 54.69 | 33,353 | +0.04(+0.07%) |
Apr 16, 2007 | 54.54 | 54.70 | 54.43 | 54.65 | 6,847 | +0.43(+0.79%) |
Apr 13, 2007 | 54.24 | 54.25 | 53.92 | 54.22 | 11,044 | +0.10(+0.19%) |
Apr 12, 2007 | 53.49 | 54.12 | 53.49 | 54.12 | 8,614 | +0.54(+1.01%) |
Apr 11, 2007 | 54.01 | 54.01 | 53.50 | 53.58 | 12,148 | -0.36(-0.67%) |
Apr 10, 2007 | 53.74 | 53.97 | 53.74 | 53.94 | 6,847 | +0.13(+0.24%) |
Apr 09, 2007 | 53.94 | 53.95 | 53.69 | 53.81 | 16,787 | +0.07(+0.13%) |
Apr 05, 2007 | 53.52 | 53.75 | 53.48 | 53.74 | 28,935 | +0.24(+0.44%) |
Apr 04, 2007 | 53.41 | 53.50 | 53.27 | 53.50 | 17,339 | +0.10(+0.19%) |
Apr 03, 2007 | 53.21 | 53.42 | 53.17 | 53.40 | 3,755 | +0.46(+0.86%) |
Apr 02, 2007 | 52.79 | 52.95 | 52.62 | 52.95 | 5,190 | +0.36(+0.68%) |
Mar 30, 2007 | 52.81 | 52.93 | 52.44 | 52.59 | 14,467 | -0.04(-0.08%) |
Mar 29, 2007 | 52.99 | 52.99 | 52.37 | 52.63 | 8,835 | +0.02(+0.04%) |
Mar 28, 2007 | 52.83 | 52.83 | 52.52 | 52.61 | 15,020 | -0.52(-0.98%) |
Mar 27, 2007 | 53.10 | 53.13 | 52.98 | 53.13 | 23,082 | -0.18(-0.34%) |
Mar 26, 2007 | 53.58 | 53.58 | 52.90 | 53.31 | 21,536 | -0.13(-0.24%) |
Mar 23, 2007 | 53.52 | 53.52 | 53.30 | 53.44 | 13,473 | +0.21(+0.39%) |
Mar 22, 2007 | 53.33 | 53.33 | 53.07 | 53.23 | 32,911 | +0.12(+0.22%) |
Mar 21, 2007 | 52.44 | 53.25 | 52.33 | 53.11 | 15,020 | +0.90(+1.73%) |
Mar 20, 2007 | 52.10 | 52.25 | 51.98 | 52.21 | 8,724 | +0.27(+0.52%) |
Mar 19, 2007 | 51.78 | 52.05 | 51.67 | 51.94 | 6,957 | +0.58(+1.13%) |
Mar 16, 2007 | 51.40 | 51.65 | 51.21 | 51.36 | 10,602 | -0.16(-0.32%) |
Mar 15, 2007 | 51.33 | 51.64 | 51.33 | 51.52 | 58,975 | +0.35(+0.69%) |
Mar 14, 2007 | 51.10 | 51.29 | 50.34 | 51.17 | 12,369 | +0.20(+0.39%) |
Mar 13, 2007 | 51.92 | 51.86 | 50.97 | 50.97 | 9,497 | -0.95(-1.83%) |
Mar 12, 2007 | 51.72 | 52.07 | 51.72 | 51.92 | 12,369 | +0.20(+0.40%) |
Mar 09, 2007 | 51.93 | 51.93 | 51.50 | 51.71 | 18,995 | +0.11(+0.22%) |
Mar 08, 2007 | 51.77 | 51.93 | 51.60 | 51.60 | 10,491 | +0.45(+0.88%) |
Mar 07, 2007 | 50.99 | 51.44 | 50.99 | 51.15 | 10,933 | -0.03(-0.05%) |
Mar 06, 2007 | 50.82 | 51.21 | 50.63 | 51.18 | 21,315 | +1.01(+2.02%) |
Mar 05, 2007 | 50.34 | 50.92 | 50.16 | 50.16 | 18,443 | -0.77(-1.51%) |
Mar 02, 2007 | 51.58 | 51.77 | 50.93 | 50.93 | 40,642 | -0.81(-1.56%) |
Mar 01, 2007 | 50.89 | 52.03 | 50.71 | 51.74 | 15,980 | -0.31(-0.60%) |
Feb 28, 2007 | 51.82 | 52.26 | 51.42 | 52.05 | 25,732 | +0.24(+0.46%) |
Feb 27, 2007 | 52.92 | 53.00 | 51.46 | 51.81 | 21,646 | -1.92(-3.57%) |
Feb 26, 2007 | 54.16 | 54.16 | 53.60 | 53.73 | 29,957 | -0.24(-0.44%) |
Feb 23, 2007 | 53.99 | 53.99 | 53.87 | 53.97 | 33,795 | +0.01(+0.02%) |
Feb 22, 2007 | 54.06 | 54.17 | 53.74 | 53.96 | 23,303 | +0.05(+0.08%) |
Feb 21, 2007 | 53.68 | 53.92 | 53.55 | 53.91 | 39,648 | +0.13(+0.24%) |
Feb 20, 2007 | 53.41 | 53.82 | 53.28 | 53.78 | 17,339 | +0.32(+0.59%) |
Feb 16, 2007 | 53.49 | 53.49 | 53.30 | 53.47 | 19,989 | -0.02(-0.03%) |
Feb 15, 2007 | 53.41 | 53.52 | 53.30 | 53.49 | 24,407 | +0.24(+0.44%) |
Feb 14, 2007 | 52.96 | 53.34 | 52.95 | 53.25 | 5,774 | +0.63(+1.20%) |
Feb 13, 2007 | 52.59 | 52.66 | 52.47 | 52.62 | 8,746 | +0.30(+0.57%) |
Feb 12, 2007 | 52.54 | 52.63 | 52.27 | 52.32 | 12,038 | -0.43(-0.82%) |
Feb 09, 2007 | 53.28 | 53.42 | 52.44 | 52.75 | 25,732 | -0.49(-0.92%) |
Feb 08, 2007 | 53.11 | 53.32 | 53.03 | 53.24 | 19,658 | +0.19(+0.36%) |
Feb 07, 2007 | 52.97 | 53.24 | 52.97 | 53.05 | 16,787 | +0.12(+0.22%) |
Feb 06, 2007 | 52.95 | 52.95 | 52.65 | 52.93 | 11,375 | +0.18(+0.34%) |
Feb 05, 2007 | 52.82 | 52.84 | 52.69 | 52.75 | 11,817 | +0.09(+0.17%) |
Feb 02, 2007 | 52.58 | 52.68 | 52.45 | 52.66 | 4,196 | +0.32(+0.61%) |
Feb 01, 2007 | 52.21 | 52.45 | 52.21 | 52.34 | 7,730 | +0.24(+0.45%) |
Jan 31, 2007 | 51.47 | 52.12 | 51.44 | 52.11 | 3,975 | +0.53(+1.04%) |
Jan 30, 2007 | 51.33 | 51.57 | 51.32 | 51.57 | 5,301 | +0.33(+0.64%) |
Jan 29, 2007 | 51.31 | 51.53 | 51.23 | 51.25 | 3,313 | +0.02(+0.04%) |
Jan 26, 2007 | 51.19 | 51.30 | 50.92 | 51.23 | 7,399 | +0.17(+0.33%) |
Jan 25, 2007 | 51.73 | 51.73 | 51.06 | 51.06 | 21,536 | -0.81(-1.57%) |
Jan 24, 2007 | 51.56 | 51.87 | 51.48 | 51.87 | 11,044 | +0.46(+0.90%) |
Jan 23, 2007 | 51.08 | 51.56 | 51.08 | 51.41 | 4,859 | +0.36(+0.71%) |
Jan 22, 2007 | 51.27 | 51.27 | 50.94 | 51.05 | 9,939 | -0.24(-0.48%) |
Jan 19, 2007 | 50.98 | 51.29 | 50.91 | 51.29 | 10,381 | +0.29(+0.57%) |
Jan 18, 2007 | 51.44 | 51.44 | 50.85 | 51.00 | 7,178 | -0.46(-0.90%) |
Jan 17, 2007 | 51.48 | 51.66 | 51.43 | 51.47 | 10,602 | +0.06(+0.12%) |
Jan 16, 2007 | 51.60 | 51.61 | 51.36 | 51.40 | 28,935 | -0.01(-0.02%) |
Jan 12, 2007 | 51.10 | 51.41 | 51.10 | 51.41 | 3,313 | +0.44(+0.87%) |
Jan 11, 2007 | 50.94 | 51.11 | 50.87 | 50.97 | 13,252 | +0.43(+0.86%) |
Jan 10, 2007 | 49.92 | 50.54 | 49.92 | 50.53 | 6,184 | +0.30(+0.59%) |
Jan 09, 2007 | 50.13 | 50.23 | 49.85 | 50.23 | 9,829 | +0.10(+0.20%) |
Jan 08, 2007 | 49.97 | 50.27 | 49.89 | 50.14 | 5,411 | +0.28(+0.56%) |
Jan 05, 2007 | 49.97 | 49.98 | 49.75 | 49.85 | 10,160 | -0.32(-0.63%) |
Jan 04, 2007 | 49.75 | 50.18 | 49.75 | 50.17 | 4,086 | +0.20(+0.40%) |
Jan 03, 2007 | 50.34 | 50.53 | 49.65 | 49.97 | 18,775 | -0.23(-0.45%) |
Dec 29, 2006 | 50.35 | 50.35 | 50.10 | 50.20 | 2,429 | -0.26(-0.52%) |
Dec 28, 2006 | 50.57 | 50.57 | 50.38 | 50.46 | 3,865 | -0.03(-0.05%) |
Dec 27, 2006 | 50.34 | 50.49 | 50.34 | 50.49 | 6,074 | +0.50(+1.00%) |
Dec 26, 2006 | 50.01 | 50.06 | 49.99 | 49.99 | 1,987 | -0.10(-0.20%) |
Dec 22, 2006 | 50.20 | 50.20 | 50.04 | 50.09 | 7,068 | -0.33(-0.65%) |
Dec 21, 2006 | 50.88 | 50.88 | 50.42 | 50.42 | 4,859 | -0.37(-0.73%) |
Dec 20, 2006 | 50.94 | 51.07 | 50.74 | 50.79 | 2,319 | -0.12(-0.23%) |
Dec 19, 2006 | 50.31 | 50.92 | 50.31 | 50.90 | 7,841 | +0.13(+0.25%) |
Dec 18, 2006 | 51.34 | 51.35 | 50.78 | 50.78 | 4,528 | -0.43(-0.85%) |
Dec 15, 2006 | 51.46 | 51.46 | 51.21 | 51.21 | 5,632 | -0.24(-0.48%) |
Dec 14, 2006 | 51.16 | 51.46 | 51.16 | 51.46 | 11,817 | +0.43(+0.85%) |
Dec 13, 2006 | 51.19 | 51.19 | 50.90 | 51.02 | 5,190 | +0.20(+0.39%) |
Dec 12, 2006 | 51.22 | 51.23 | 50.82 | 50.82 | 2,981 | -0.48(-0.94%) |
Dec 11, 2006 | 51.22 | 51.30 | 51.22 | 51.30 | 6,074 | -0.14(-0.28%) |
Dec 08, 2006 | 51.37 | 51.63 | 51.25 | 51.45 | 28,162 | +0.08(+0.16%) |
Dec 07, 2006 | 51.76 | 51.76 | 51.35 | 51.36 | 50,030 | -0.22(-0.42%) |
Dec 06, 2006 | 51.47 | 51.67 | 51.47 | 51.58 | 46,275 | +0.07(+0.14%) |
Dec 05, 2006 | 51.37 | 51.57 | 51.33 | 51.51 | 74,437 | +0.04(+0.07%) |
Dec 04, 2006 | 51.12 | 51.55 | 51.12 | 51.48 | 20,652 | +1.01(+1.99%) |