Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 50.48 | 50.99 | 50.12 | 50.78 | 3,075,914 | +0.03(+0.06%) |
Sep 27, 2007 | 50.69 | 51.21 | 50.34 | 50.75 | 1,732,316 | +0.49(+0.97%) |
Sep 26, 2007 | 50.02 | 50.64 | 49.27 | 50.27 | 2,347,388 | +0.35(+0.69%) |
Sep 25, 2007 | 51.48 | 51.87 | 49.77 | 49.92 | 3,504,191 | -1.84(-3.56%) |
Sep 24, 2007 | 50.77 | 51.95 | 50.71 | 51.77 | 2,098,458 | +1.05(+2.06%) |
Sep 21, 2007 | 50.78 | 51.29 | 50.57 | 50.72 | 3,616,626 | +0.15(+0.30%) |
Sep 20, 2007 | 51.12 | 51.29 | 50.41 | 50.57 | 2,341,247 | -0.95(-1.84%) |
Sep 19, 2007 | 50.78 | 52.31 | 50.78 | 51.52 | 3,674,517 | +0.87(+1.71%) |
Sep 18, 2007 | 48.50 | 50.73 | 48.41 | 50.65 | 4,777,207 | +2.32(+4.80%) |
Sep 17, 2007 | 48.47 | 48.84 | 47.78 | 48.33 | 1,751,898 | -0.51(-1.04%) |
Sep 14, 2007 | 48.34 | 48.93 | 48.08 | 48.83 | 1,933,251 | -0.06(-0.12%) |
Sep 13, 2007 | 48.22 | 49.64 | 48.54 | 48.90 | 3,649,312 | +0.68(+1.40%) |
Sep 12, 2007 | 47.59 | 48.57 | 47.26 | 48.22 | 2,345,775 | +0.51(+1.06%) |
Sep 11, 2007 | 46.72 | 47.76 | 47.02 | 47.71 | 2,398,744 | +0.99(+2.12%) |
Sep 10, 2007 | 47.09 | 47.48 | 45.95 | 46.72 | 2,270,359 | -0.06(-0.13%) |
Sep 07, 2007 | 47.47 | 47.69 | 46.67 | 46.78 | 2,578,916 | -1.59(-3.30%) |
Sep 06, 2007 | 47.79 | 48.49 | 46.95 | 48.38 | 2,043,126 | +0.59(+1.23%) |
Sep 05, 2007 | 49.06 | 49.15 | 47.49 | 47.79 | 3,606,386 | -1.64(-3.32%) |
Sep 04, 2007 | 48.38 | 50.06 | 47.55 | 49.43 | 3,255,298 | +1.22(+2.54%) |
Aug 31, 2007 | 47.34 | 48.84 | 47.04 | 48.20 | 3,934,633 | +1.16(+2.47%) |
Aug 30, 2007 | 46.23 | 47.23 | 45.66 | 47.04 | 2,396,578 | +0.81(+1.75%) |
Aug 29, 2007 | 44.77 | 46.25 | 44.49 | 46.23 | 2,397,759 | +1.59(+3.57%) |
Aug 28, 2007 | 46.47 | 46.51 | 44.60 | 44.64 | 3,698,933 | -2.01(-4.31%) |
Aug 27, 2007 | 47.77 | 47.91 | 46.65 | 46.65 | 1,831,843 | -1.10(-2.31%) |
Aug 24, 2007 | 48.14 | 48.14 | 47.13 | 47.75 | 2,173,677 | -0.46(-0.95%) |
Aug 23, 2007 | 48.91 | 49.52 | 47.81 | 48.21 | 3,019,992 | -0.70(-1.42%) |
Aug 22, 2007 | 48.37 | 49.21 | 47.85 | 48.91 | 3,320,671 | +0.97(+2.01%) |
Aug 21, 2007 | 47.56 | 47.98 | 46.95 | 47.94 | 2,181,357 | +0.38(+0.80%) |
Aug 20, 2007 | 46.48 | 47.79 | 45.95 | 47.56 | 4,458,256 | +1.08(+2.32%) |
Aug 17, 2007 | 45.71 | 48.65 | 45.26 | 46.48 | 5,733,418 | +1.86(+4.17%) |
Aug 16, 2007 | 43.52 | 45.20 | 42.66 | 44.62 | 6,367,638 | +1.11(+2.54%) |
Aug 15, 2007 | 45.01 | 46.03 | 43.38 | 43.52 | 4,067,350 | -1.67(-3.69%) |
Aug 14, 2007 | 46.12 | 46.19 | 44.98 | 45.18 | 5,117,465 | -1.21(-2.61%) |
Aug 13, 2007 | 46.21 | 47.27 | 46.01 | 46.39 | 3,349,223 | +0.18(+0.40%) |
Aug 10, 2007 | 47.85 | 48.41 | 46.06 | 46.21 | 5,085,263 | -2.56(-5.25%) |
Aug 09, 2007 | 48.27 | 49.14 | 45.96 | 48.77 | 6,558,787 | +0.50(+1.04%) |
Aug 08, 2007 | 44.31 | 49.01 | 44.31 | 48.27 | 7,092,856 | +3.08(+6.81%) |
Aug 07, 2007 | 44.81 | 45.91 | 43.92 | 45.19 | 4,803,390 | +0.38(+0.85%) |
Aug 06, 2007 | 44.17 | 44.95 | 42.92 | 44.81 | 5,585,496 | +1.43(+3.29%) |
Aug 03, 2007 | 43.24 | 44.36 | 43.10 | 43.38 | 5,623,521 | -0.98(-2.20%) |
Aug 02, 2007 | 44.43 | 45.03 | 43.79 | 44.36 | 4,119,893 | +0.32(+0.73%) |
Aug 01, 2007 | 43.80 | 44.14 | 41.95 | 44.04 | 6,064,499 | +0.09(+0.21%) |
Jul 31, 2007 | 43.85 | 46.00 | 43.85 | 43.94 | 5,458,035 | +0.09(+0.21%) |
Jul 30, 2007 | 45.48 | 45.48 | 42.67 | 43.85 | 5,379,882 | +0.74(+1.71%) |
Jul 27, 2007 | 43.64 | 45.62 | 43.12 | 43.12 | 7,281,589 | -1.39(-3.12%) |
Jul 26, 2007 | 45.27 | 45.27 | 43.32 | 44.50 | 8,499,620 | -0.77(-1.70%) |
Jul 25, 2007 | 46.02 | 46.46 | 44.56 | 45.27 | 4,212,807 | -0.13(-0.29%) |
Jul 24, 2007 | 45.62 | 46.37 | 45.21 | 45.41 | 4,655,704 | -0.70(-1.52%) |
Jul 23, 2007 | 46.97 | 47.10 | 46.06 | 46.11 | 2,764,256 | -0.44(-0.95%) |
Jul 20, 2007 | 47.73 | 47.73 | 46.33 | 46.55 | 4,267,778 | -1.20(-2.51%) |
Jul 19, 2007 | 47.44 | 48.28 | 47.23 | 47.75 | 2,006,401 | +0.37(+0.78%) |
Jul 18, 2007 | 47.54 | 47.86 | 46.25 | 47.38 | 3,780,848 | -0.16(-0.34%) |
Jul 17, 2007 | 48.24 | 48.25 | 47.13 | 47.54 | 3,117,995 | -0.39(-0.82%) |
Jul 16, 2007 | 48.29 | 49.19 | 47.92 | 47.93 | 3,114,370 | +0.06(+0.12%) |
Jul 13, 2007 | 47.22 | 48.04 | 46.75 | 47.87 | 2,143,747 | +0.70(+1.47%) |
Jul 12, 2007 | 46.63 | 47.22 | 46.23 | 47.18 | 2,654,584 | +0.84(+1.82%) |
Jul 11, 2007 | 46.49 | 46.52 | 45.48 | 46.34 | 4,127,210 | -0.29(-0.62%) |
Jul 10, 2007 | 48.11 | 48.34 | 46.48 | 46.63 | 4,264,289 | -1.94(-3.99%) |
Jul 09, 2007 | 48.92 | 48.92 | 48.04 | 48.57 | 1,802,110 | -0.16(-0.32%) |
Jul 06, 2007 | 49.10 | 49.25 | 48.33 | 48.72 | 1,963,969 | -0.38(-0.78%) |
Jul 05, 2007 | 48.36 | 50.52 | 47.71 | 49.10 | 3,083,199 | +0.75(+1.54%) |
Jul 03, 2007 | 49.54 | 49.60 | 48.20 | 48.36 | 2,637,398 | -0.66(-1.35%) |
Jul 02, 2007 | 47.55 | 49.20 | 47.55 | 49.02 | 4,108,746 | +1.77(+3.74%) |
Jun 29, 2007 | 48.07 | 48.73 | 46.76 | 47.25 | 5,696,234 | -0.70(-1.45%) |
Jun 28, 2007 | 48.06 | 49.34 | 47.95 | 47.95 | 3,707,637 | -0.91(-1.87%) |
Jun 27, 2007 | 47.34 | 48.95 | 46.28 | 48.86 | 4,284,909 | +1.78(+3.78%) |
Jun 26, 2007 | 46.85 | 47.53 | 46.61 | 47.08 | 4,481,591 | -0.05(-0.10%) |
Jun 25, 2007 | 48.22 | 48.45 | 46.67 | 47.13 | 3,666,640 | -1.09(-2.26%) |
Jun 22, 2007 | 48.80 | 48.88 | 47.73 | 48.22 | 3,356,290 | -0.46(-0.94%) |
Jun 21, 2007 | 48.64 | 48.81 | 47.37 | 48.68 | 4,368,621 | +0.04(+0.07%) |
Jun 20, 2007 | 49.62 | 49.69 | 48.44 | 48.64 | 4,333,965 | -1.00(-2.01%) |
Jun 19, 2007 | 49.13 | 49.64 | 48.60 | 49.64 | 3,167,279 | +0.51(+1.04%) |
Jun 18, 2007 | 50.20 | 50.34 | 49.12 | 49.12 | 3,040,076 | -1.22(-2.43%) |
Jun 15, 2007 | 50.33 | 50.86 | 50.10 | 50.35 | 3,739,497 | +0.49(+0.99%) |
Jun 14, 2007 | 50.10 | 51.04 | 49.60 | 49.86 | 4,063,018 | -0.86(-1.69%) |
Jun 13, 2007 | 49.39 | 50.74 | 49.24 | 50.71 | 4,831,160 | +1.55(+3.15%) |
Jun 12, 2007 | 50.01 | 50.23 | 48.94 | 49.16 | 4,854,986 | -1.32(-2.62%) |
Jun 11, 2007 | 50.68 | 50.94 | 50.05 | 50.49 | 3,274,595 | -1.20(-2.33%) |
Jun 08, 2007 | 50.97 | 51.72 | 50.53 | 51.69 | 3,424,903 | +0.61(+1.20%) |
Jun 07, 2007 | 52.94 | 53.20 | 50.79 | 51.07 | 4,601,958 | -2.12(-3.99%) |
Jun 06, 2007 | 53.81 | 53.81 | 52.97 | 53.20 | 2,227,827 | -0.60(-1.12%) |
Jun 05, 2007 | 55.19 | 55.28 | 53.80 | 53.80 | 2,886,094 | -1.39(-2.52%) |
Jun 04, 2007 | 54.86 | 55.50 | 54.59 | 55.19 | 1,593,583 | +0.34(+0.61%) |
Jun 01, 2007 | 54.84 | 55.14 | 54.36 | 54.86 | 1,726,891 | +0.02(+0.04%) |
May 31, 2007 | 55.21 | 55.51 | 54.23 | 54.84 | 3,164,263 | -0.39(-0.71%) |
May 30, 2007 | 54.34 | 55.23 | 53.64 | 55.23 | 4,679,331 | +1.70(+3.18%) |
May 29, 2007 | 52.23 | 54.22 | 52.23 | 53.53 | 3,680,030 | +1.79(+3.45%) |
May 25, 2007 | 51.79 | 52.68 | 51.50 | 51.74 | 2,711,041 | +0.37(+0.71%) |
May 24, 2007 | 52.61 | 52.94 | 50.86 | 51.37 | 3,955,628 | -1.34(-2.54%) |
May 23, 2007 | 53.77 | 54.38 | 52.69 | 52.71 | 2,617,571 | -1.13(-2.10%) |
May 22, 2007 | 53.16 | 54.29 | 52.97 | 53.85 | 3,381,713 | +0.94(+1.78%) |
May 21, 2007 | 52.46 | 53.54 | 52.44 | 52.91 | 3,873,267 | +0.44(+0.84%) |
May 18, 2007 | 52.98 | 53.07 | 51.78 | 52.47 | 4,585,614 | -0.47(-0.89%) |
May 17, 2007 | 53.88 | 54.00 | 52.69 | 52.94 | 3,585,908 | -1.23(-2.28%) |
May 16, 2007 | 55.10 | 55.27 | 53.74 | 54.17 | 3,228,912 | -0.94(-1.70%) |
May 15, 2007 | 56.28 | 56.64 | 54.98 | 55.11 | 3,386,045 | -1.40(-2.47%) |
May 14, 2007 | 57.13 | 57.51 | 56.46 | 56.51 | 2,208,333 | -0.62(-1.08%) |
May 11, 2007 | 57.13 | 57.46 | 56.78 | 57.13 | 2,368,459 | +0.63(+1.11%) |
May 10, 2007 | 57.39 | 57.77 | 56.50 | 56.50 | 3,321,459 | -1.31(-2.27%) |
May 09, 2007 | 56.59 | 58.17 | 56.59 | 57.81 | 3,195,240 | +0.98(+1.72%) |
May 08, 2007 | 57.63 | 57.63 | 56.80 | 56.83 | 2,573,796 | -1.03(-1.77%) |
May 07, 2007 | 58.38 | 58.38 | 57.65 | 57.85 | 1,398,447 | +0.29(+0.50%) |
May 04, 2007 | 58.92 | 58.98 | 57.40 | 57.56 | 2,029,343 | -0.91(-1.55%) |
May 03, 2007 | 58.91 | 58.91 | 58.40 | 58.47 | 1,612,473 | -0.05(-0.09%) |
May 02, 2007 | 57.88 | 58.65 | 57.56 | 58.52 | 2,305,094 | +0.94(+1.63%) |
May 01, 2007 | 58.55 | 58.70 | 56.88 | 57.59 | 3,677,016 | -0.96(-1.64%) |
Apr 30, 2007 | 59.76 | 60.05 | 58.52 | 58.54 | 2,871,280 | -0.92(-1.55%) |
Apr 27, 2007 | 58.83 | 59.67 | 58.68 | 59.47 | 1,971,845 | +0.64(+1.09%) |
Apr 26, 2007 | 58.73 | 59.32 | 58.31 | 58.83 | 1,605,270 | +0.07(+0.12%) |
Apr 25, 2007 | 59.14 | 59.66 | 58.12 | 58.76 | 2,685,721 | -0.02(-0.03%) |
Apr 24, 2007 | 59.47 | 59.80 | 58.55 | 58.78 | 1,844,296 | -0.57(-0.96%) |
Apr 23, 2007 | 58.11 | 59.48 | 58.11 | 59.35 | 2,300,093 | +1.24(+2.13%) |
Apr 20, 2007 | 58.35 | 58.59 | 57.84 | 58.11 | 2,503,033 | +0.57(+1.00%) |
Apr 19, 2007 | 57.83 | 57.83 | 57.15 | 57.53 | 2,566,400 | -0.29(-0.50%) |
Apr 18, 2007 | 58.17 | 58.19 | 57.75 | 57.82 | 2,341,837 | -0.35(-0.59%) |
Apr 17, 2007 | 57.23 | 58.17 | 56.96 | 58.17 | 2,345,775 | +1.12(+1.97%) |
Apr 16, 2007 | 57.46 | 57.64 | 56.91 | 57.05 | 2,311,513 | -0.39(-0.68%) |
Apr 13, 2007 | 56.48 | 57.54 | 56.03 | 57.44 | 1,776,709 | +0.96(+1.70%) |
Apr 12, 2007 | 56.40 | 56.71 | 56.11 | 56.48 | 1,841,795 | -0.37(-0.65%) |
Apr 11, 2007 | 57.37 | 58.32 | 56.38 | 56.85 | 2,905,456 | -1.31(-2.24%) |
Apr 10, 2007 | 58.15 | 58.79 | 57.72 | 58.15 | 1,767,848 | +0.24(+0.42%) |
Apr 09, 2007 | 57.73 | 58.08 | 57.53 | 57.91 | 1,272,819 | +0.20(+0.34%) |
Apr 05, 2007 | 57.47 | 57.93 | 57.44 | 57.71 | 1,540,221 | +0.24(+0.42%) |
Apr 04, 2007 | 58.34 | 58.38 | 57.01 | 57.47 | 2,688,594 | -0.79(-1.35%) |
Apr 03, 2007 | 57.84 | 58.36 | 57.50 | 58.26 | 2,769,720 | +1.07(+1.87%) |
Apr 02, 2007 | 56.50 | 57.42 | 56.28 | 57.18 | 2,479,870 | +0.69(+1.21%) |
Mar 30, 2007 | 55.70 | 56.60 | 55.17 | 56.50 | 3,400,026 | +1.04(+1.88%) |
Mar 29, 2007 | 55.79 | 56.20 | 55.16 | 55.46 | 2,512,163 | +0.17(+0.31%) |
Mar 28, 2007 | 55.51 | 55.88 | 54.65 | 55.28 | 2,805,952 | -0.55(-0.99%) |
Mar 27, 2007 | 56.71 | 56.71 | 55.61 | 55.84 | 2,143,550 | -0.97(-1.71%) |
Mar 26, 2007 | 58.10 | 58.16 | 56.64 | 56.81 | 2,289,853 | -1.37(-2.35%) |
Mar 23, 2007 | 57.82 | 58.88 | 57.57 | 58.17 | 2,634,021 | +0.36(+0.61%) |
Mar 22, 2007 | 57.85 | 58.25 | 57.41 | 57.82 | 1,778,284 | +0.02(+0.04%) |
Mar 21, 2007 | 56.68 | 57.88 | 56.08 | 57.80 | 2,281,583 | +1.10(+1.93%) |
Mar 20, 2007 | 56.55 | 57.10 | 56.12 | 56.70 | 2,152,411 | +0.15(+0.26%) |
Mar 19, 2007 | 56.17 | 56.66 | 55.84 | 56.55 | 1,676,679 | +0.95(+1.71%) |
Mar 16, 2007 | 56.45 | 56.90 | 55.52 | 55.60 | 3,186,380 | -0.76(-1.34%) |
Mar 15, 2007 | 55.69 | 56.54 | 55.58 | 56.36 | 1,940,931 | +0.68(+1.21%) |
Mar 14, 2007 | 56.09 | 56.29 | 54.32 | 55.69 | 4,334,752 | -0.10(-0.17%) |
Mar 13, 2007 | 57.64 | 57.42 | 55.69 | 55.78 | 3,588,468 | -1.85(-3.22%) |
Mar 12, 2007 | 56.77 | 57.96 | 56.47 | 57.64 | 3,752,690 | +1.30(+2.31%) |
Mar 09, 2007 | 56.42 | 56.66 | 55.77 | 56.34 | 2,342,034 | +0.64(+1.15%) |
Mar 08, 2007 | 55.11 | 56.07 | 55.11 | 55.70 | 2,974,112 | +1.19(+2.18%) |
Mar 07, 2007 | 55.29 | 55.74 | 54.44 | 54.51 | 3,683,575 | -0.88(-1.60%) |
Mar 06, 2007 | 53.84 | 55.62 | 53.84 | 55.39 | 4,358,578 | +2.50(+4.72%) |
Mar 05, 2007 | 54.47 | 55.09 | 52.89 | 52.89 | 4,369,408 | -2.34(-4.23%) |
Mar 02, 2007 | 56.12 | 56.59 | 55.23 | 55.23 | 3,686,725 | -1.58(-2.79%) |
Mar 01, 2007 | 56.40 | 57.70 | 54.93 | 56.81 | 3,774,320 | -0.44(-0.77%) |
Feb 28, 2007 | 57.11 | 57.72 | 56.58 | 57.25 | 3,860,990 | +0.64(+1.14%) |
Feb 27, 2007 | 58.72 | 58.72 | 56.33 | 56.61 | 3,856,854 | -2.11(-3.59%) |
Feb 26, 2007 | 59.77 | 60.13 | 57.89 | 58.72 | 3,674,491 | -0.92(-1.54%) |
Feb 23, 2007 | 60.48 | 60.54 | 59.52 | 59.64 | 2,664,768 | -0.91(-1.50%) |
Feb 22, 2007 | 61.09 | 61.20 | 60.39 | 60.55 | 2,188,642 | -0.30(-0.50%) |
Feb 21, 2007 | 60.48 | 60.89 | 59.95 | 60.85 | 2,687,806 | +0.27(+0.45%) |
Feb 20, 2007 | 59.98 | 60.77 | 56.17 | 60.58 | 2,836,866 | +0.53(+0.88%) |
Feb 16, 2007 | 60.11 | 60.12 | 59.16 | 60.05 | 3,041,652 | -0.08(-0.14%) |
Feb 15, 2007 | 59.79 | 60.48 | 59.58 | 60.13 | 2,841,986 | +0.34(+0.57%) |
Feb 14, 2007 | 59.22 | 60.29 | 58.73 | 59.79 | 3,748,927 | -0.14(-0.23%) |
Feb 13, 2007 | 57.64 | 59.95 | 57.43 | 59.93 | 5,084,361 | +1.57(+2.69%) |
Feb 12, 2007 | 59.48 | 59.60 | 58.19 | 58.36 | 5,170,940 | -1.68(-2.80%) |
Feb 09, 2007 | 61.58 | 61.76 | 58.71 | 60.04 | 8,693,331 | -1.50(-2.44%) |
Feb 08, 2007 | 62.21 | 62.68 | 61.25 | 61.54 | 5,027,872 | -1.32(-2.10%) |
Feb 07, 2007 | 60.38 | 62.95 | 59.88 | 62.86 | 6,026,003 | +2.48(+4.11%) |
Feb 06, 2007 | 59.39 | 60.38 | 59.16 | 60.38 | 3,769,427 | +1.33(+2.25%) |
Feb 05, 2007 | 58.35 | 59.10 | 58.19 | 59.05 | 1,894,460 | +0.67(+1.14%) |
Feb 02, 2007 | 57.85 | 58.38 | 57.57 | 58.38 | 1,757,608 | +0.35(+0.59%) |
Feb 01, 2007 | 58.02 | 58.04 | 57.54 | 58.04 | 2,744,319 | -0.06(-0.10%) |
Jan 31, 2007 | 57.64 | 58.45 | 57.15 | 58.09 | 2,170,723 | +0.46(+0.79%) |
Jan 30, 2007 | 57.04 | 57.64 | 56.58 | 57.64 | 1,944,475 | +0.73(+1.28%) |
Jan 29, 2007 | 56.97 | 57.38 | 56.67 | 56.91 | 1,656,200 | -0.06(-0.11%) |
Jan 26, 2007 | 56.88 | 57.13 | 56.34 | 56.97 | 2,881,565 | +0.30(+0.53%) |
Jan 25, 2007 | 57.09 | 57.64 | 56.33 | 56.67 | 9,741,871 | +0.15(+0.27%) |
Jan 24, 2007 | 55.35 | 56.52 | 55.28 | 56.52 | 1,887,962 | +1.17(+2.12%) |
Jan 23, 2007 | 55.20 | 55.81 | 54.93 | 55.35 | 1,764,894 | +0.35(+0.63%) |
Jan 22, 2007 | 55.66 | 55.66 | 54.88 | 55.00 | 1,754,064 | -0.62(-1.12%) |
Jan 19, 2007 | 55.36 | 55.62 | 54.72 | 55.62 | 1,961,803 | +0.38(+0.69%) |
Jan 18, 2007 | 55.29 | 55.65 | 54.95 | 55.24 | 1,894,657 | -0.01(-0.02%) |
Jan 17, 2007 | 54.92 | 55.51 | 54.32 | 55.25 | 2,628,340 | +0.17(+0.30%) |
Jan 16, 2007 | 53.90 | 55.09 | 53.83 | 55.09 | 2,939,653 | +1.58(+2.96%) |
Jan 12, 2007 | 53.63 | 54.21 | 53.28 | 53.50 | 2,841,592 | -0.16(-0.29%) |
Jan 11, 2007 | 52.82 | 54.07 | 52.62 | 53.66 | 2,426,311 | +1.04(+1.98%) |
Jan 10, 2007 | 51.61 | 52.64 | 51.41 | 52.62 | 2,095,110 | +0.91(+1.77%) |
Jan 09, 2007 | 50.99 | 51.84 | 50.85 | 51.70 | 1,865,515 | +1.05(+2.08%) |
Jan 08, 2007 | 50.34 | 50.77 | 50.02 | 50.65 | 1,475,635 | +0.21(+0.42%) |
Jan 05, 2007 | 51.39 | 51.46 | 50.29 | 50.44 | 1,733,783 | -1.19(-2.31%) |
Jan 04, 2007 | 51.52 | 51.85 | 51.26 | 51.63 | 1,626,664 | -0.02(-0.03%) |
Jan 03, 2007 | 51.57 | 52.33 | 51.16 | 51.65 | 2,940,047 | +0.21(+0.40%) |
Dec 29, 2006 | 51.29 | 51.82 | 51.17 | 51.44 | 1,409,277 | +0.15(+0.29%) |
Dec 28, 2006 | 51.04 | 51.42 | 50.81 | 51.29 | 1,422,076 | +0.07(+0.14%) |
Dec 27, 2006 | 50.68 | 51.22 | 50.30 | 51.22 | 1,658,760 | +0.92(+1.83%) |
Dec 26, 2006 | 49.82 | 50.81 | 49.82 | 50.30 | 1,247,024 | +0.48(+0.97%) |
Dec 22, 2006 | 50.18 | 50.38 | 49.68 | 49.82 | 1,415,381 | -0.45(-0.89%) |
Dec 21, 2006 | 51.09 | 51.25 | 50.26 | 50.27 | 2,161,666 | -0.82(-1.61%) |
Dec 20, 2006 | 50.40 | 51.34 | 50.40 | 51.09 | 2,295,958 | +0.97(+1.94%) |
Dec 19, 2006 | 50.77 | 50.92 | 49.71 | 50.12 | 2,347,548 | -0.65(-1.28%) |
Dec 18, 2006 | 51.29 | 51.40 | 50.67 | 50.77 | 1,739,887 | -0.26(-0.52%) |
Dec 15, 2006 | 51.30 | 51.69 | 50.95 | 51.03 | 3,041,652 | -0.14(-0.28%) |
Dec 14, 2006 | 51.17 | 51.74 | 51.08 | 51.18 | 1,733,389 | -0.11(-0.22%) |
Dec 13, 2006 | 51.87 | 51.96 | 50.93 | 51.29 | 2,777,991 | -0.28(-0.54%) |
Dec 12, 2006 | 51.95 | 52.40 | 51.46 | 51.57 | 1,729,057 | -0.38(-0.73%) |
Dec 11, 2006 | 51.52 | 52.21 | 51.28 | 51.95 | 1,408,883 | +0.43(+0.84%) |
Dec 08, 2006 | 51.55 | 51.70 | 51.17 | 51.52 | 923,305 | +0.10(+0.19%) |
Dec 07, 2006 | 51.72 | 51.88 | 51.34 | 51.42 | 1,515,607 | -0.09(-0.17%) |
Dec 06, 2006 | 52.12 | 52.12 | 51.13 | 51.51 | 2,456,832 | -0.61(-1.17%) |
Dec 05, 2006 | 52.68 | 52.86 | 52.07 | 52.12 | 3,323,428 | -0.49(-0.94%) |
Dec 04, 2006 | 51.88 | 52.78 | 51.83 | 52.61 | 3,079,655 | +0.94(+1.82%) |
Dec 01, 2006 | 51.75 | 52.31 | 51.15 | 51.67 | 1,863,742 | -0.12(-0.24%) |
Nov 30, 2006 | 51.08 | 52.02 | 51.01 | 51.79 | 1,979,722 | +0.76(+1.49%) |
Nov 29, 2006 | 50.40 | 51.12 | 50.25 | 51.03 | 1,322,440 | +0.75(+1.49%) |
Nov 28, 2006 | 49.87 | 50.47 | 49.09 | 50.28 | 4,354,050 | +0.41(+0.83%) |
Nov 27, 2006 | 51.60 | 51.60 | 49.86 | 49.87 | 2,553,908 | -1.89(-3.66%) |
Nov 24, 2006 | 51.22 | 51.76 | 51.21 | 51.76 | 633,652 | +0.49(+0.96%) |
Nov 22, 2006 | 51.15 | 51.56 | 50.88 | 51.27 | 1,371,470 | +0.15(+0.30%) |
Nov 21, 2006 | 49.91 | 51.20 | 49.84 | 51.12 | 4,140,600 | +1.20(+2.41%) |
Nov 20, 2006 | 48.76 | 52.58 | 48.63 | 49.91 | 4,124,651 | +1.44(+2.96%) |
Nov 17, 2006 | 48.50 | 48.78 | 48.22 | 48.47 | 2,125,237 | -0.12(-0.25%) |
Nov 16, 2006 | 48.50 | 48.76 | 48.45 | 48.60 | 2,075,616 | +0.16(+0.33%) |
Nov 15, 2006 | 48.87 | 48.87 | 48.43 | 48.44 | 1,817,469 | -0.32(-0.66%) |
Nov 14, 2006 | 48.07 | 48.87 | 48.05 | 48.76 | 1,585,313 | +0.45(+0.93%) |
Nov 13, 2006 | 48.14 | 48.44 | 48.07 | 48.31 | 1,086,937 | +0.18(+0.37%) |
Nov 10, 2006 | 48.12 | 48.20 | 47.67 | 48.13 | 1,312,397 | +0.24(+0.51%) |
Nov 09, 2006 | 47.70 | 48.24 | 47.35 | 47.89 | 1,586,495 | +0.27(+0.58%) |
Nov 08, 2006 | 47.48 | 47.85 | 46.89 | 47.62 | 1,952,745 | +0.14(+0.30%) |
Nov 07, 2006 | 47.94 | 48.10 | 47.47 | 47.47 | 1,802,110 | -0.70(-1.44%) |
Nov 06, 2006 | 47.89 | 48.28 | 47.86 | 48.17 | 2,138,233 | +0.38(+0.79%) |
Nov 03, 2006 | 48.37 | 48.58 | 47.31 | 47.79 | 3,016,644 | -0.63(-1.30%) |
Nov 02, 2006 | 49.27 | 49.27 | 47.88 | 48.42 | 2,654,135 | -0.85(-1.72%) |
Nov 01, 2006 | 49.52 | 49.56 | 49.16 | 49.27 | 1,556,761 | -0.04(-0.08%) |
Oct 31, 2006 | 49.59 | 49.70 | 48.81 | 49.31 | 1,972,436 | -0.06(-0.12%) |
Oct 30, 2006 | 49.21 | 49.42 | 48.81 | 49.37 | 1,753,473 | +0.21(+0.42%) |
Oct 27, 2006 | 49.26 | 49.45 | 48.72 | 49.16 | 1,849,959 | -0.15(-0.30%) |
Oct 26, 2006 | 49.01 | 49.34 | 48.89 | 49.31 | 1,222,804 | +0.37(+0.76%) |
Oct 25, 2006 | 48.60 | 49.17 | 48.60 | 48.94 | 1,692,235 | +0.34(+0.70%) |
Oct 24, 2006 | 48.82 | 48.88 | 48.33 | 48.60 | 992,027 | -0.22(-0.45%) |
Oct 23, 2006 | 48.69 | 48.82 | 48.31 | 48.82 | 1,261,398 | +0.13(+0.27%) |
Oct 20, 2006 | 48.80 | 48.87 | 48.49 | 48.69 | 1,705,231 | +0.01(+0.02%) |
Oct 19, 2006 | 48.91 | 49.07 | 48.57 | 48.68 | 1,066,064 | -0.10(-0.21%) |
Oct 18, 2006 | 48.80 | 49.03 | 48.55 | 48.78 | 2,409,968 | +0.17(+0.36%) |
Oct 17, 2006 | 48.50 | 48.79 | 48.37 | 48.61 | 1,925,572 | -0.18(-0.37%) |
Oct 16, 2006 | 48.42 | 48.90 | 48.31 | 48.79 | 1,843,067 | +0.37(+0.77%) |
Oct 13, 2006 | 48.03 | 48.56 | 47.99 | 48.42 | 1,567,198 | +0.39(+0.81%) |
Oct 12, 2006 | 48.09 | 48.09 | 47.61 | 48.03 | 1,189,329 | +0.20(+0.41%) |
Oct 11, 2006 | 47.91 | 48.29 | 47.46 | 47.83 | 1,196,024 | -0.08(-0.17%) |
Oct 10, 2006 | 47.86 | 48.42 | 47.33 | 47.91 | 2,210,105 | +0.06(+0.12%) |
Oct 09, 2006 | 47.66 | 47.89 | 47.05 | 47.85 | 1,895,248 | +0.20(+0.42%) |
Oct 06, 2006 | 47.81 | 47.94 | 47.53 | 47.66 | 1,647,536 | -0.43(-0.90%) |
Oct 05, 2006 | 47.64 | 48.17 | 47.60 | 48.09 | 2,295,170 | +0.45(+0.95%) |
Oct 04, 2006 | 46.87 | 47.70 | 46.87 | 47.64 | 2,451,319 | +0.89(+1.91%) |
Oct 03, 2006 | 45.74 | 46.79 | 45.74 | 46.74 | 2,564,935 | +1.08(+2.36%) |