Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 56.19 | 56.19 | 55.58 | 55.77 | 703,325 | -0.20(-0.35%) |
Sep 27, 2007 | 55.86 | 55.98 | 55.69 | 55.96 | 744,765 | +0.31(+0.55%) |
Sep 26, 2007 | 55.65 | 55.79 | 55.40 | 55.65 | 435,714 | +0.41(+0.73%) |
Sep 25, 2007 | 55.00 | 55.35 | 54.93 | 55.25 | 1,389,568 | -0.13(-0.23%) |
Sep 24, 2007 | 55.60 | 55.82 | 55.26 | 55.38 | 1,115,722 | -0.39(-0.71%) |
Sep 21, 2007 | 55.93 | 56.08 | 55.77 | 55.77 | 682,447 | +0.13(+0.24%) |
Sep 20, 2007 | 55.92 | 56.01 | 55.51 | 55.64 | 1,044,955 | -0.34(-0.61%) |
Sep 19, 2007 | 56.00 | 56.35 | 55.76 | 55.98 | 1,703,814 | +0.40(+0.72%) |
Sep 18, 2007 | 54.34 | 55.62 | 54.12 | 55.58 | 1,671,820 | +1.51(+2.79%) |
Sep 17, 2007 | 54.21 | 54.25 | 53.88 | 54.07 | 776,802 | -0.29(-0.53%) |
Sep 14, 2007 | 53.96 | 54.40 | 53.94 | 54.36 | 1,060,952 | +0.05(+0.09%) |
Sep 13, 2007 | 54.19 | 54.54 | 54.05 | 54.31 | 1,021,638 | +0.20(+0.38%) |
Sep 12, 2007 | 53.83 | 54.19 | 53.70 | 54.11 | 1,352,152 | +0.18(+0.34%) |
Sep 11, 2007 | 53.41 | 53.94 | 53.40 | 53.92 | 863,295 | +0.70(+1.31%) |
Sep 10, 2007 | 53.59 | 53.64 | 52.70 | 53.22 | 1,107,045 | -0.23(-0.43%) |
Sep 07, 2007 | 53.52 | 53.67 | 53.12 | 53.45 | 3,013,398 | -0.79(-1.45%) |
Sep 06, 2007 | 54.09 | 54.36 | 53.82 | 54.24 | 1,573,127 | +0.16(+0.30%) |
Sep 05, 2007 | 54.26 | 54.29 | 53.78 | 54.08 | 2,917,959 | -0.48(-0.88%) |
Sep 04, 2007 | 53.88 | 54.86 | 53.88 | 54.56 | 1,719,811 | +0.63(+1.16%) |
Aug 31, 2007 | 54.01 | 54.25 | 53.67 | 53.93 | 1,444,609 | +0.53(+0.99%) |
Aug 30, 2007 | 53.04 | 53.78 | 53.04 | 53.40 | 2,042,191 | -0.14(-0.26%) |
Aug 29, 2007 | 52.77 | 53.59 | 52.61 | 53.54 | 3,015,568 | +1.04(+1.99%) |
Aug 28, 2007 | 53.32 | 53.37 | 52.39 | 52.50 | 2,773,715 | -1.10(-2.05%) |
Aug 27, 2007 | 54.01 | 54.02 | 53.60 | 53.60 | 1,597,529 | -0.56(-1.04%) |
Aug 24, 2007 | 53.52 | 54.16 | 53.44 | 54.16 | 1,347,814 | +0.63(+1.17%) |
Aug 23, 2007 | 53.93 | 53.94 | 53.22 | 53.53 | 1,674,803 | -0.08(-0.16%) |
Aug 22, 2007 | 53.46 | 53.66 | 53.15 | 53.62 | 1,616,238 | +0.74(+1.40%) |
Aug 21, 2007 | 52.76 | 53.24 | 52.68 | 52.88 | 824,793 | +0.01(+0.01%) |
Aug 20, 2007 | 53.00 | 53.11 | 52.33 | 52.87 | 1,485,550 | +0.11(+0.21%) |
Aug 17, 2007 | 53.01 | 53.29 | 51.94 | 52.76 | 2,415,003 | +0.94(+1.82%) |
Aug 16, 2007 | 50.97 | 51.82 | 50.06 | 51.82 | 3,560,279 | +0.33(+0.64%) |
Aug 15, 2007 | 52.16 | 52.69 | 51.34 | 51.49 | 1,381,434 | -0.70(-1.34%) |
Aug 14, 2007 | 53.20 | 53.29 | 52.18 | 52.18 | 1,245,867 | -0.93(-1.74%) |
Aug 13, 2007 | 53.73 | 53.73 | 53.11 | 53.11 | 1,559,028 | +0.10(+0.19%) |
Aug 10, 2007 | 52.66 | 53.56 | 52.27 | 53.01 | 1,313,379 | -0.12(-0.23%) |
Aug 09, 2007 | 53.72 | 54.31 | 53.10 | 53.13 | 953,312 | -1.48(-2.72%) |
Aug 08, 2007 | 54.26 | 54.92 | 53.95 | 54.61 | 2,212,736 | +0.81(+1.51%) |
Aug 07, 2007 | 53.20 | 54.26 | 53.09 | 53.80 | 913,184 | +0.40(+0.75%) |
Aug 06, 2007 | 52.72 | 53.48 | 52.06 | 53.40 | 2,205,415 | +0.74(+1.41%) |
Aug 03, 2007 | 53.09 | 53.91 | 52.62 | 52.66 | 1,462,233 | -1.26(-2.33%) |
Aug 02, 2007 | 53.64 | 53.96 | 53.41 | 53.91 | 618,579 | +0.45(+0.85%) |
Aug 01, 2007 | 53.14 | 53.65 | 52.62 | 53.46 | 1,928,884 | +0.31(+0.59%) |
Jul 31, 2007 | 54.35 | 54.53 | 53.09 | 53.15 | 1,700,561 | -0.74(-1.37%) |
Jul 30, 2007 | 53.46 | 54.05 | 53.17 | 53.88 | 1,528,390 | +0.79(+1.48%) |
Jul 27, 2007 | 54.28 | 54.60 | 53.04 | 53.10 | 1,686,079 | -1.02(-1.88%) |
Jul 26, 2007 | 54.77 | 55.05 | 53.52 | 54.12 | 1,347,543 | -1.31(-2.37%) |
Jul 25, 2007 | 55.75 | 55.78 | 54.98 | 55.43 | 903,518 | +0.01(+0.02%) |
Jul 24, 2007 | 56.03 | 56.14 | 55.18 | 55.42 | 839,706 | -0.99(-1.75%) |
Jul 23, 2007 | 56.50 | 56.67 | 56.39 | 56.41 | 1,088,879 | +0.11(+0.20%) |
Jul 20, 2007 | 56.86 | 56.86 | 56.03 | 56.30 | 1,078,576 | -0.51(-0.90%) |
Jul 19, 2007 | 56.94 | 57.00 | 56.77 | 56.81 | 454,422 | +0.14(+0.24%) |
Jul 18, 2007 | 56.43 | 56.71 | 56.19 | 56.67 | 1,334,528 | -0.13(-0.23%) |
Jul 17, 2007 | 56.87 | 57.02 | 56.73 | 56.80 | 669,162 | -0.03(-0.06%) |
Jul 16, 2007 | 56.89 | 57.06 | 56.70 | 56.83 | 458,752 | -0.04(-0.07%) |
Jul 13, 2007 | 56.73 | 57.05 | 56.65 | 56.87 | 463,099 | +0.17(+0.30%) |
Jul 12, 2007 | 56.10 | 56.77 | 56.02 | 56.70 | 509,463 | +0.84(+1.51%) |
Jul 11, 2007 | 55.46 | 55.87 | 55.29 | 55.86 | 565,588 | +0.41(+0.73%) |
Jul 10, 2007 | 55.97 | 56.03 | 55.39 | 55.45 | 494,822 | -0.77(-1.37%) |
Jul 09, 2007 | 56.37 | 56.37 | 56.07 | 56.22 | 369,286 | -0.03(-0.05%) |
Jul 06, 2007 | 56.04 | 56.28 | 55.84 | 56.25 | 386,910 | +0.31(+0.55%) |
Jul 05, 2007 | 56.05 | 56.05 | 55.69 | 55.94 | 509,463 | -0.03(-0.05%) |
Jul 03, 2007 | 55.88 | 55.98 | 55.82 | 55.97 | 300,146 | +0.24(+0.43%) |
Jul 02, 2007 | 55.14 | 55.79 | 55.14 | 55.73 | 559,352 | +0.64(+1.16%) |
Jun 29, 2007 | 55.44 | 55.64 | 54.78 | 55.09 | 396,399 | -0.13(-0.23%) |
Jun 28, 2007 | 55.21 | 55.53 | 55.18 | 55.22 | 421,344 | -0.01(-0.01%) |
Jun 27, 2007 | 54.40 | 55.23 | 54.28 | 55.23 | 619,002 | +0.80(+1.48%) |
Jun 26, 2007 | 55.12 | 55.13 | 54.40 | 54.42 | 817,473 | -0.45(-0.81%) |
Jun 25, 2007 | 55.13 | 55.47 | 54.70 | 54.87 | 871,158 | -0.60(-1.08%) |
Jun 22, 2007 | 55.69 | 55.83 | 55.23 | 55.47 | 909,117 | -0.47(-0.84%) |
Jun 21, 2007 | 55.64 | 56.01 | 55.33 | 55.94 | 1,297,925 | +0.28(+0.50%) |
Jun 20, 2007 | 56.54 | 56.54 | 55.65 | 55.67 | 1,092,946 | -0.74(-1.31%) |
Jun 19, 2007 | 56.21 | 56.43 | 56.06 | 56.41 | 797,138 | +0.15(+0.28%) |
Jun 18, 2007 | 56.41 | 56.46 | 56.19 | 56.25 | 722,304 | -0.09(-0.16%) |
Jun 15, 2007 | 56.44 | 56.55 | 56.27 | 56.34 | 493,466 | +0.30(+0.53%) |
Jun 14, 2007 | 55.70 | 56.10 | 55.70 | 56.04 | 603,276 | +0.40(+0.72%) |
Jun 13, 2007 | 55.15 | 55.64 | 55.05 | 55.64 | 662,112 | +0.86(+1.56%) |
Jun 12, 2007 | 55.27 | 55.50 | 54.79 | 54.79 | 553,387 | -0.64(-1.15%) |
Jun 11, 2007 | 55.33 | 55.67 | 55.22 | 55.43 | 1,179,992 | +0.02(+0.04%) |
Jun 08, 2007 | 54.95 | 55.43 | 54.65 | 55.40 | 1,593,733 | +0.75(+1.37%) |
Jun 07, 2007 | 55.68 | 55.74 | 54.66 | 54.66 | 1,073,425 | -1.10(-1.97%) |
Jun 06, 2007 | 56.15 | 56.15 | 55.66 | 55.75 | 737,409 | -0.58(-1.02%) |
Jun 05, 2007 | 56.48 | 56.48 | 56.11 | 56.33 | 529,139 | -0.29(-0.51%) |
Jun 04, 2007 | 56.45 | 56.66 | 56.33 | 56.62 | 360,338 | +0.09(+0.16%) |
Jun 01, 2007 | 56.45 | 56.64 | 56.36 | 56.53 | 619,002 | +0.23(+0.41%) |
May 31, 2007 | 56.37 | 56.41 | 56.15 | 56.30 | 332,683 | +0.09(+0.16%) |
May 30, 2007 | 55.42 | 56.21 | 55.42 | 56.21 | 402,164 | +0.48(+0.86%) |
May 29, 2007 | 55.68 | 55.84 | 55.50 | 55.73 | 328,887 | +0.22(+0.40%) |
May 25, 2007 | 55.49 | 55.63 | 55.35 | 55.51 | 392,332 | +0.27(+0.49%) |
May 24, 2007 | 55.90 | 56.07 | 55.14 | 55.24 | 1,165,611 | -0.57(-1.02%) |
May 23, 2007 | 56.08 | 56.22 | 55.80 | 55.81 | 577,518 | -0.03(-0.05%) |
May 22, 2007 | 55.92 | 56.06 | 55.80 | 55.84 | 604,903 | -0.01(-0.01%) |
May 21, 2007 | 55.72 | 56.05 | 55.70 | 55.85 | 681,363 | +0.16(+0.28%) |
May 18, 2007 | 55.51 | 55.72 | 55.44 | 55.69 | 357,627 | +0.41(+0.75%) |
May 17, 2007 | 55.36 | 55.51 | 55.20 | 55.27 | 393,959 | -0.13(-0.24%) |
May 16, 2007 | 55.20 | 55.41 | 54.93 | 55.41 | 917,522 | +0.47(+0.86%) |
May 15, 2007 | 55.21 | 55.45 | 54.93 | 54.94 | 595,142 | -0.15(-0.27%) |
May 14, 2007 | 55.32 | 55.39 | 54.90 | 55.08 | 568,570 | -0.17(-0.30%) |
May 11, 2007 | 54.93 | 55.25 | 54.83 | 55.25 | 379,318 | +0.51(+0.94%) |
May 10, 2007 | 55.27 | 55.31 | 54.66 | 54.74 | 695,462 | -0.70(-1.26%) |
May 09, 2007 | 55.17 | 55.51 | 54.97 | 55.43 | 574,264 | +0.20(+0.35%) |
May 08, 2007 | 55.09 | 55.25 | 54.94 | 55.24 | 473,944 | -0.06(-0.10%) |
May 07, 2007 | 55.24 | 55.35 | 55.24 | 55.29 | 447,102 | +0.09(+0.16%) |
May 04, 2007 | 55.25 | 55.32 | 54.99 | 55.20 | 597,040 | +0.16(+0.29%) |
May 03, 2007 | 55.05 | 55.08 | 54.82 | 55.04 | 552,573 | +0.24(+0.44%) |
May 02, 2007 | 54.53 | 54.92 | 54.46 | 54.80 | 594,599 | +0.40(+0.74%) |
May 01, 2007 | 54.33 | 54.42 | 54.01 | 54.40 | 420,259 | +0.12(+0.23%) |
Apr 30, 2007 | 54.86 | 54.86 | 54.26 | 54.27 | 638,523 | -0.48(-0.88%) |
Apr 27, 2007 | 54.74 | 54.87 | 54.58 | 54.76 | 752,129 | -0.06(-0.11%) |
Apr 26, 2007 | 54.83 | 54.91 | 54.63 | 54.82 | 510,547 | +0.02(+0.03%) |
Apr 25, 2007 | 54.67 | 54.86 | 54.36 | 54.80 | 447,915 | +0.48(+0.89%) |
Apr 24, 2007 | 54.45 | 54.45 | 54.03 | 54.32 | 251,342 | -0.01(-0.01%) |
Apr 23, 2007 | 54.46 | 54.53 | 54.26 | 54.32 | 313,432 | -0.11(-0.20%) |
Apr 20, 2007 | 54.36 | 54.45 | 54.16 | 54.43 | 525,731 | +0.48(+0.89%) |
Apr 19, 2007 | 53.77 | 54.07 | 53.66 | 53.95 | 613,579 | -0.10(-0.18%) |
Apr 18, 2007 | 53.88 | 54.18 | 53.83 | 54.05 | 1,148,258 | +0.05(+0.09%) |
Apr 17, 2007 | 54.00 | 54.14 | 53.88 | 54.00 | 417,006 | +0.08(+0.16%) |
Apr 16, 2007 | 53.61 | 53.96 | 53.61 | 53.92 | 945,720 | +0.54(+1.01%) |
Apr 13, 2007 | 53.30 | 53.38 | 53.05 | 53.38 | 318,855 | +0.18(+0.33%) |
Apr 12, 2007 | 52.76 | 53.20 | 52.67 | 53.20 | 428,665 | +0.35(+0.66%) |
Apr 11, 2007 | 53.28 | 53.28 | 52.75 | 52.86 | 359,796 | -0.34(-0.64%) |
Apr 10, 2007 | 53.09 | 53.21 | 53.07 | 53.19 | 322,108 | +0.15(+0.28%) |
Apr 09, 2007 | 53.19 | 53.20 | 53.00 | 53.05 | 455,236 | +0.06(+0.12%) |
Apr 05, 2007 | 52.84 | 53.07 | 52.78 | 52.98 | 558,267 | +0.15(+0.28%) |
Apr 04, 2007 | 52.79 | 53.20 | 52.69 | 52.84 | 1,849,794 | +0.06(+0.10%) |
Apr 03, 2007 | 52.65 | 52.90 | 52.48 | 52.78 | 293,639 | +0.48(+0.91%) |
Apr 02, 2007 | 52.37 | 52.37 | 52.02 | 52.31 | 464,726 | +0.13(+0.25%) |
Mar 30, 2007 | 52.39 | 52.45 | 51.72 | 52.18 | 668,619 | -0.03(-0.06%) |
Mar 29, 2007 | 52.54 | 52.54 | 51.83 | 52.21 | 1,169,949 | +0.14(+0.28%) |
Mar 28, 2007 | 52.27 | 52.30 | 51.87 | 52.06 | 899,627 | -0.34(-0.65%) |
Mar 27, 2007 | 52.59 | 52.59 | 52.27 | 52.41 | 520,308 | -0.21(-0.40%) |
Mar 26, 2007 | 52.78 | 52.78 | 52.21 | 52.62 | 515,970 | -0.31(-0.59%) |
Mar 23, 2007 | 52.90 | 52.99 | 52.80 | 52.93 | 813,135 | +0.10(+0.20%) |
Mar 22, 2007 | 52.96 | 52.96 | 52.66 | 52.83 | 409,685 | +0.03(+0.06%) |
Mar 21, 2007 | 52.08 | 52.95 | 51.93 | 52.80 | 511,903 | +0.83(+1.60%) |
Mar 20, 2007 | 51.70 | 51.98 | 51.58 | 51.97 | 486,959 | +0.34(+0.66%) |
Mar 19, 2007 | 51.41 | 51.69 | 51.31 | 51.63 | 704,138 | +0.58(+1.14%) |
Mar 16, 2007 | 51.25 | 51.41 | 50.95 | 51.04 | 260,561 | -0.22(-0.43%) |
Mar 15, 2007 | 51.13 | 51.36 | 50.99 | 51.27 | 449,813 | +0.20(+0.40%) |
Mar 14, 2007 | 50.81 | 51.07 | 50.20 | 51.06 | 736,132 | +0.26(+0.51%) |
Mar 13, 2007 | 51.73 | 51.63 | 50.71 | 50.80 | 612,494 | -0.93(-1.80%) |
Mar 12, 2007 | 51.48 | 51.84 | 51.48 | 51.73 | 328,073 | +0.14(+0.26%) |
Mar 09, 2007 | 51.82 | 51.93 | 51.38 | 51.60 | 814,490 | +0.02(+0.04%) |
Mar 08, 2007 | 51.62 | 51.77 | 51.41 | 51.58 | 643,675 | +0.43(+0.84%) |
Mar 07, 2007 | 51.26 | 51.48 | 51.10 | 51.15 | 434,087 | -0.04(-0.08%) |
Mar 06, 2007 | 50.79 | 51.37 | 50.75 | 51.19 | 733,692 | +0.85(+1.69%) |
Mar 05, 2007 | 50.45 | 51.11 | 50.28 | 50.34 | 1,092,404 | -0.59(-1.16%) |
Mar 02, 2007 | 51.47 | 51.64 | 50.92 | 50.93 | 524,647 | -0.74(-1.43%) |
Mar 01, 2007 | 50.88 | 51.92 | 50.66 | 51.67 | 1,519,450 | -0.15(-0.28%) |
Feb 28, 2007 | 51.65 | 52.13 | 51.41 | 51.82 | 1,275,963 | +0.41(+0.79%) |
Feb 27, 2007 | 52.80 | 52.84 | 49.85 | 51.41 | 2,218,972 | -1.98(-3.71%) |
Feb 26, 2007 | 53.63 | 53.72 | 53.21 | 53.39 | 480,785 | -0.07(-0.13%) |
Feb 23, 2007 | 53.56 | 53.58 | 53.33 | 53.46 | 324,820 | -0.17(-0.32%) |
Feb 22, 2007 | 53.77 | 53.81 | 53.39 | 53.64 | 398,297 | -0.02(-0.03%) |
Feb 21, 2007 | 53.53 | 53.67 | 53.39 | 53.66 | 472,046 | -0.02(-0.03%) |
Feb 20, 2007 | 53.44 | 53.69 | 53.23 | 53.67 | 496,720 | +0.20(+0.37%) |
Feb 16, 2007 | 53.35 | 53.48 | 53.26 | 53.48 | 438,968 | +0.04(+0.07%) |
Feb 15, 2007 | 53.46 | 53.53 | 53.34 | 53.44 | 537,661 | +0.01(+0.02%) |
Feb 14, 2007 | 53.16 | 53.50 | 53.11 | 53.43 | 490,058 | +0.35(+0.67%) |
Feb 13, 2007 | 52.67 | 53.07 | 52.67 | 53.07 | 319,446 | +0.45(+0.85%) |
Feb 12, 2007 | 52.89 | 52.89 | 52.52 | 52.63 | 370,785 | -0.19(-0.36%) |
Feb 09, 2007 | 53.22 | 53.35 | 52.62 | 52.81 | 802,289 | -0.40(-0.76%) |
Feb 08, 2007 | 53.10 | 53.27 | 52.98 | 53.22 | 241,581 | -0.07(-0.12%) |
Feb 07, 2007 | 53.26 | 53.34 | 53.11 | 53.28 | 693,293 | +0.17(+0.33%) |
Feb 06, 2007 | 53.22 | 53.22 | 52.90 | 53.11 | 523,562 | +0.00(+0.01%) |
Feb 05, 2007 | 53.11 | 53.11 | 52.91 | 53.11 | 414,837 | +0.06(+0.12%) |
Feb 02, 2007 | 53.04 | 53.11 | 52.93 | 53.04 | 635,541 | +0.07(+0.13%) |
Feb 01, 2007 | 52.81 | 53.00 | 52.73 | 52.98 | 613,308 | +0.30(+0.57%) |
Jan 31, 2007 | 52.25 | 52.78 | 52.15 | 52.67 | 368,744 | +0.38(+0.73%) |
Jan 30, 2007 | 52.18 | 52.29 | 52.04 | 52.29 | 258,663 | +0.30(+0.57%) |
Jan 29, 2007 | 52.07 | 52.21 | 51.91 | 52.00 | 372,268 | +0.01(+0.02%) |
Jan 26, 2007 | 52.18 | 52.21 | 51.77 | 51.99 | 299,333 | -0.03(-0.06%) |
Jan 25, 2007 | 52.67 | 52.67 | 51.94 | 52.02 | 576,705 | -0.59(-1.12%) |
Jan 24, 2007 | 52.30 | 52.62 | 52.19 | 52.61 | 386,096 | +0.46(+0.88%) |
Jan 23, 2007 | 51.99 | 52.29 | 51.89 | 52.15 | 400,467 | +0.15(+0.28%) |
Jan 22, 2007 | 52.26 | 52.26 | 51.83 | 52.00 | 514,615 | -0.21(-0.40%) |
Jan 19, 2007 | 51.93 | 52.22 | 51.93 | 52.21 | 445,475 | +0.20(+0.39%) |
Jan 18, 2007 | 52.28 | 52.32 | 51.93 | 52.00 | 602,734 | -0.28(-0.54%) |
Jan 17, 2007 | 52.21 | 52.42 | 52.17 | 52.28 | 452,796 | +0.04(+0.07%) |
Jan 16, 2007 | 52.43 | 52.43 | 52.19 | 52.25 | 528,714 | -0.10(-0.19%) |
Jan 12, 2007 | 52.04 | 52.35 | 51.97 | 52.35 | 487,230 | +0.34(+0.66%) |
Jan 11, 2007 | 51.76 | 52.12 | 51.71 | 52.00 | 478,011 | +0.39(+0.76%) |
Jan 10, 2007 | 51.33 | 51.67 | 51.25 | 51.61 | 486,959 | +0.11(+0.22%) |
Jan 09, 2007 | 51.60 | 51.60 | 51.21 | 51.50 | 361,965 | +0.00(+0.00%) |
Jan 08, 2007 | 51.46 | 51.57 | 51.14 | 51.50 | 405,347 | +0.19(+0.37%) |
Jan 05, 2007 | 51.63 | 51.63 | 51.21 | 51.31 | 517,868 | -0.41(-0.79%) |
Jan 04, 2007 | 51.62 | 51.85 | 51.33 | 51.72 | 4,480,512 | +0.10(+0.20%) |
Jan 03, 2007 | 52.06 | 52.14 | 51.28 | 51.62 | 1,082,643 | -0.10(-0.19%) |
Dec 29, 2006 | 51.95 | 52.01 | 51.63 | 51.71 | 588,092 | -0.21(-0.40%) |
Dec 28, 2006 | 52.03 | 52.03 | 51.83 | 51.92 | 485,874 | -0.07(-0.14%) |
Dec 27, 2006 | 51.80 | 52.03 | 51.80 | 51.99 | 371,455 | +0.34(+0.66%) |
Dec 26, 2006 | 51.40 | 51.65 | 51.36 | 51.65 | 297,435 | +0.31(+0.61%) |
Dec 22, 2006 | 51.69 | 51.69 | 51.34 | 51.34 | 554,743 | -0.55(-1.07%) |
Dec 21, 2006 | 52.18 | 52.22 | 51.78 | 51.89 | 551,489 | -0.20(-0.39%) |
Dec 20, 2006 | 52.19 | 52.28 | 52.06 | 52.10 | 310,178 | -0.02(-0.04%) |
Dec 19, 2006 | 51.93 | 52.20 | 51.72 | 52.12 | 414,566 | +0.07(+0.14%) |
Dec 18, 2006 | 52.39 | 52.44 | 51.97 | 52.04 | 372,268 | -0.21(-0.41%) |
Dec 15, 2006 | 52.48 | 52.48 | 52.23 | 52.26 | 418,904 | +0.01(+0.03%) |
Dec 14, 2006 | 51.91 | 52.31 | 51.89 | 52.24 | 380,131 | +0.39(+0.76%) |
Dec 13, 2006 | 52.02 | 52.02 | 51.74 | 51.85 | 380,945 | +0.09(+0.17%) |
Dec 12, 2006 | 51.85 | 51.86 | 51.50 | 51.76 | 264,085 | -0.08(-0.16%) |
Dec 11, 2006 | 51.80 | 51.94 | 51.70 | 51.84 | 284,149 | +0.11(+0.21%) |
Dec 08, 2006 | 51.68 | 51.92 | 51.51 | 51.73 | 276,558 | +0.09(+0.17%) |
Dec 07, 2006 | 52.01 | 52.05 | 51.63 | 51.64 | 215,823 | -0.23(-0.45%) |
Dec 06, 2006 | 51.91 | 51.98 | 51.75 | 51.87 | 267,068 | -0.03(-0.06%) |
Dec 05, 2006 | 51.81 | 51.95 | 51.70 | 51.90 | 321,837 | +0.19(+0.36%) |
Dec 04, 2006 | 51.33 | 51.79 | 51.33 | 51.72 | 488,857 | +0.50(+0.98%) |
Dec 01, 2006 | 51.02 | 51.44 | 50.82 | 51.21 | 336,207 | -0.14(-0.28%) |
Nov 30, 2006 | 51.38 | 51.55 | 51.14 | 51.36 | 449,542 | +0.08(+0.16%) |
Nov 29, 2006 | 51.00 | 51.32 | 50.97 | 51.28 | 423,242 | +0.52(+1.02%) |
Nov 28, 2006 | 50.51 | 50.80 | 50.42 | 50.76 | 441,950 | +0.19(+0.38%) |
Nov 27, 2006 | 51.36 | 51.36 | 50.57 | 50.57 | 663,197 | -0.82(-1.59%) |
Nov 24, 2006 | 51.32 | 51.51 | 51.27 | 51.38 | 176,238 | -0.15(-0.29%) |
Nov 22, 2006 | 51.51 | 51.55 | 51.35 | 51.53 | 228,838 | +0.14(+0.28%) |
Nov 21, 2006 | 51.35 | 51.39 | 51.23 | 51.39 | 383,385 | +0.13(+0.26%) |
Nov 20, 2006 | 51.30 | 51.38 | 51.16 | 51.25 | 337,834 | +0.03(+0.06%) |
Nov 17, 2006 | 51.06 | 51.23 | 50.99 | 51.23 | 502,413 | -0.03(-0.05%) |
Nov 16, 2006 | 51.30 | 51.34 | 51.17 | 51.25 | 680,007 | +0.11(+0.22%) |
Nov 15, 2006 | 51.01 | 51.30 | 50.97 | 51.14 | 386,367 | +0.19(+0.38%) |
Nov 14, 2006 | 50.75 | 50.97 | 50.39 | 50.95 | 953,040 | +0.39(+0.78%) |
Nov 13, 2006 | 50.48 | 50.68 | 50.37 | 50.55 | 255,409 | +0.11(+0.23%) |
Nov 10, 2006 | 50.37 | 50.44 | 50.23 | 50.44 | 224,228 | +0.11(+0.23%) |
Nov 09, 2006 | 50.72 | 50.72 | 50.23 | 50.33 | 299,333 | -0.28(-0.55%) |
Nov 08, 2006 | 50.28 | 50.69 | 50.17 | 50.60 | 313,432 | +0.13(+0.26%) |
Nov 07, 2006 | 50.42 | 50.64 | 50.31 | 50.47 | 342,715 | +0.17(+0.34%) |
Nov 06, 2006 | 49.80 | 50.37 | 49.80 | 50.30 | 345,155 | +0.55(+1.11%) |
Nov 03, 2006 | 49.92 | 49.98 | 49.58 | 49.75 | 166,477 | -0.01(-0.01%) |
Nov 02, 2006 | 49.74 | 49.83 | 49.59 | 49.75 | 213,112 | -0.03(-0.06%) |
Nov 01, 2006 | 50.41 | 50.42 | 49.76 | 49.78 | 454,965 | -0.45(-0.90%) |
Oct 31, 2006 | 50.35 | 50.40 | 50.01 | 50.24 | 286,318 | -0.01(-0.03%) |
Oct 30, 2006 | 50.15 | 50.36 | 50.03 | 50.25 | 300,689 | +0.02(+0.04%) |
Oct 27, 2006 | 50.54 | 50.58 | 50.17 | 50.23 | 624,695 | -0.39(-0.77%) |
Oct 26, 2006 | 50.55 | 50.66 | 50.25 | 50.62 | 574,264 | +0.27(+0.53%) |
Oct 25, 2006 | 50.21 | 50.38 | 50.09 | 50.35 | 254,325 | +0.17(+0.33%) |
Oct 24, 2006 | 50.05 | 50.19 | 49.94 | 50.19 | 345,426 | +0.12(+0.24%) |
Oct 23, 2006 | 49.71 | 50.17 | 49.67 | 50.07 | 598,395 | +0.21(+0.43%) |
Oct 20, 2006 | 49.93 | 49.93 | 49.69 | 49.85 | 159,698 | -0.01(-0.03%) |
Oct 19, 2006 | 49.79 | 49.92 | 49.66 | 49.87 | 249,444 | +0.05(+0.11%) |
Oct 18, 2006 | 50.10 | 50.10 | 49.63 | 49.81 | 247,817 | +0.07(+0.14%) |
Oct 17, 2006 | 49.82 | 49.84 | 49.45 | 49.74 | 532,238 | -0.20(-0.39%) |
Oct 16, 2006 | 49.80 | 49.98 | 49.74 | 49.94 | 341,359 | +0.14(+0.27%) |
Oct 13, 2006 | 49.66 | 49.82 | 49.57 | 49.80 | 261,645 | +0.17(+0.35%) |
Oct 12, 2006 | 49.34 | 49.65 | 49.27 | 49.63 | 298,520 | +0.49(+1.00%) |
Oct 11, 2006 | 49.16 | 49.27 | 48.87 | 49.14 | 274,389 | -0.09(-0.18%) |
Oct 10, 2006 | 49.20 | 49.30 | 49.08 | 49.23 | 276,829 | +0.11(+0.23%) |
Oct 09, 2006 | 49.06 | 49.21 | 48.94 | 49.11 | 200,640 | +0.04(+0.09%) |
Oct 06, 2006 | 49.10 | 49.10 | 48.84 | 49.07 | 761,890 | -0.10(-0.20%) |
Oct 05, 2006 | 48.98 | 49.20 | 48.91 | 49.16 | 575,891 | +0.24(+0.48%) |
Oct 04, 2006 | 48.35 | 48.97 | 48.28 | 48.93 | 912,370 | +0.51(+1.06%) |
Oct 03, 2006 | 48.28 | 48.54 | 48.10 | 48.41 | 271,948 | +0.07(+0.15%) |