Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 68.60 | 69.28 | 67.69 | 69.14 | 2,185,354 | +1.39(+2.05%) |
Nov 29, 2007 | 67.49 | 68.57 | 67.20 | 67.75 | 1,164,632 | -0.16(-0.24%) |
Nov 28, 2007 | 67.41 | 68.10 | 66.33 | 67.91 | 1,818,155 | +0.87(+1.30%) |
Nov 27, 2007 | 65.31 | 67.20 | 65.20 | 67.04 | 1,850,712 | +1.94(+2.98%) |
Nov 26, 2007 | 63.41 | 66.57 | 63.41 | 65.10 | 1,771,131 | +1.20(+1.88%) |
Nov 23, 2007 | 63.30 | 64.10 | 63.06 | 63.90 | 439,161 | +0.89(+1.41%) |
Nov 21, 2007 | 63.88 | 64.54 | 62.91 | 63.01 | 942,797 | -1.53(-2.36%) |
Nov 20, 2007 | 64.39 | 64.96 | 63.75 | 64.54 | 1,146,543 | +0.12(+0.18%) |
Nov 19, 2007 | 64.85 | 65.67 | 64.19 | 64.42 | 916,666 | -0.71(-1.09%) |
Nov 16, 2007 | 64.53 | 65.42 | 64.19 | 65.13 | 1,472,811 | +1.16(+1.81%) |
Nov 15, 2007 | 65.61 | 66.29 | 63.66 | 63.97 | 1,710,745 | -1.64(-2.50%) |
Nov 14, 2007 | 66.02 | 66.42 | 65.22 | 65.61 | 1,311,054 | +0.13(+0.19%) |
Nov 13, 2007 | 65.49 | 65.53 | 64.01 | 65.49 | 1,368,071 | +0.67(+1.04%) |
Nov 12, 2007 | 65.48 | 66.09 | 64.11 | 64.81 | 1,340,779 | +0.08(+0.12%) |
Nov 09, 2007 | 63.35 | 65.21 | 63.35 | 64.73 | 1,732,081 | +0.04(+0.07%) |
Nov 08, 2007 | 63.90 | 64.97 | 63.31 | 64.69 | 1,008,007 | +0.84(+1.32%) |
Nov 07, 2007 | 65.01 | 65.48 | 63.84 | 63.84 | 1,513,127 | -1.14(-1.75%) |
Nov 06, 2007 | 65.95 | 65.95 | 63.76 | 64.98 | 2,268,753 | +0.91(+1.41%) |
Nov 05, 2007 | 64.83 | 64.85 | 63.67 | 64.08 | 1,696,875 | -0.75(-1.16%) |
Nov 02, 2007 | 66.56 | 66.56 | 63.62 | 64.83 | 1,949,157 | -0.98(-1.49%) |
Nov 01, 2007 | 67.24 | 67.26 | 65.62 | 65.81 | 1,712,183 | -1.46(-2.17%) |
Oct 31, 2007 | 66.59 | 67.50 | 66.20 | 67.27 | 1,821,813 | +0.68(+1.02%) |
Oct 30, 2007 | 65.59 | 68.03 | 65.30 | 66.59 | 2,016,115 | +0.39(+0.60%) |
Oct 29, 2007 | 72.25 | 73.15 | 65.13 | 66.20 | 6,742,557 | -1.62(-2.40%) |
Oct 26, 2007 | 69.12 | 69.86 | 65.07 | 67.82 | 6,520,735 | -1.23(-1.78%) |
Oct 25, 2007 | 66.47 | 69.62 | 65.84 | 69.05 | 2,565,824 | +3.08(+4.67%) |
Oct 24, 2007 | 68.17 | 68.19 | 63.90 | 65.97 | 3,945,998 | -2.41(-3.52%) |
Oct 23, 2007 | 67.60 | 68.89 | 66.72 | 68.38 | 2,545,212 | +1.33(+1.98%) |
Oct 22, 2007 | 65.50 | 67.05 | 65.38 | 67.05 | 989,452 | +1.48(+2.26%) |
Oct 19, 2007 | 66.03 | 66.70 | 65.33 | 65.57 | 1,179,967 | -0.85(-1.28%) |
Oct 18, 2007 | 64.62 | 66.67 | 64.59 | 66.42 | 1,552,752 | +2.06(+3.19%) |
Oct 17, 2007 | 64.18 | 64.76 | 63.90 | 64.36 | 1,130,834 | +0.50(+0.79%) |
Oct 16, 2007 | 64.42 | 64.60 | 63.30 | 63.86 | 1,379,283 | -0.53(-0.82%) |
Oct 15, 2007 | 65.50 | 65.51 | 64.19 | 64.39 | 853,194 | -0.80(-1.23%) |
Oct 12, 2007 | 63.85 | 65.27 | 63.85 | 65.19 | 954,914 | +1.27(+1.98%) |
Oct 11, 2007 | 64.71 | 65.44 | 63.63 | 63.92 | 1,119,470 | -0.79(-1.22%) |
Oct 10, 2007 | 64.53 | 65.48 | 64.36 | 64.71 | 973,185 | +0.40(+0.63%) |
Oct 09, 2007 | 64.62 | 64.62 | 63.61 | 64.31 | 854,309 | +0.24(+0.38%) |
Oct 08, 2007 | 64.00 | 64.55 | 63.96 | 64.07 | 609,202 | +0.09(+0.14%) |
Oct 05, 2007 | 63.73 | 64.58 | 63.58 | 63.98 | 858,208 | +0.06(+0.10%) |
Oct 04, 2007 | 65.22 | 65.32 | 63.68 | 63.92 | 1,439,334 | -1.07(-1.64%) |
Oct 03, 2007 | 63.56 | 65.06 | 63.32 | 64.98 | 2,314,143 | +1.60(+2.52%) |
Oct 02, 2007 | 62.83 | 63.45 | 62.33 | 63.39 | 2,056,837 | -0.54(-0.84%) |
Oct 01, 2007 | 62.94 | 64.25 | 62.61 | 63.92 | 1,500,945 | +1.20(+1.92%) |
Sep 28, 2007 | 63.82 | 64.08 | 62.43 | 62.72 | 2,372,628 | -1.12(-1.76%) |
Sep 27, 2007 | 62.83 | 64.75 | 62.78 | 63.84 | 3,771,972 | +1.29(+2.07%) |
Sep 26, 2007 | 61.30 | 62.60 | 61.12 | 62.55 | 1,815,351 | +1.65(+2.71%) |
Sep 25, 2007 | 60.34 | 61.38 | 60.25 | 60.90 | 1,482,451 | +0.14(+0.24%) |
Sep 24, 2007 | 60.65 | 61.64 | 60.45 | 60.76 | 1,729,340 | +0.48(+0.80%) |
Sep 21, 2007 | 60.11 | 60.94 | 59.42 | 60.27 | 1,637,759 | +0.85(+1.44%) |
Sep 20, 2007 | 59.80 | 60.33 | 59.13 | 59.42 | 1,245,366 | -0.38(-0.63%) |
Sep 19, 2007 | 61.20 | 61.48 | 59.47 | 59.80 | 1,825,372 | -0.85(-1.41%) |
Sep 18, 2007 | 59.29 | 60.69 | 59.24 | 60.65 | 1,798,082 | +1.59(+2.69%) |
Sep 17, 2007 | 59.00 | 59.36 | 57.80 | 59.06 | 1,617,705 | +0.01(+0.02%) |
Sep 14, 2007 | 58.37 | 59.85 | 58.24 | 59.05 | 1,643,887 | +0.31(+0.52%) |
Sep 13, 2007 | 60.57 | 60.97 | 58.71 | 58.75 | 2,336,537 | -1.89(-3.12%) |
Sep 12, 2007 | 57.78 | 61.72 | 57.61 | 60.64 | 4,071,449 | +2.84(+4.91%) |
Sep 11, 2007 | 57.66 | 58.43 | 57.40 | 57.80 | 1,162,698 | +0.48(+0.85%) |
Sep 10, 2007 | 57.35 | 57.99 | 56.13 | 57.32 | 1,382,514 | +0.25(+0.44%) |
Sep 07, 2007 | 57.15 | 57.35 | 56.68 | 57.07 | 1,335,052 | -0.48(-0.83%) |
Sep 06, 2007 | 57.48 | 57.79 | 56.86 | 57.54 | 1,292,493 | +0.30(+0.52%) |
Sep 05, 2007 | 57.91 | 58.40 | 56.74 | 57.25 | 1,566,901 | -1.24(-2.12%) |
Sep 04, 2007 | 57.51 | 58.58 | 57.46 | 58.49 | 994,465 | +0.96(+1.67%) |
Aug 31, 2007 | 57.42 | 57.87 | 57.01 | 57.53 | 1,002,487 | +0.59(+1.04%) |
Aug 30, 2007 | 57.70 | 57.91 | 56.78 | 56.93 | 1,250,602 | -1.05(-1.81%) |
Aug 29, 2007 | 57.88 | 58.22 | 56.66 | 57.98 | 1,427,302 | +0.40(+0.70%) |
Aug 28, 2007 | 58.34 | 59.10 | 57.58 | 57.58 | 1,513,980 | -0.75(-1.29%) |
Aug 27, 2007 | 58.97 | 59.19 | 58.33 | 58.33 | 755,040 | -0.88(-1.49%) |
Aug 24, 2007 | 57.70 | 59.21 | 57.64 | 59.21 | 1,125,486 | +1.55(+2.69%) |
Aug 23, 2007 | 57.66 | 58.34 | 57.33 | 57.66 | 923,384 | +0.19(+0.33%) |
Aug 22, 2007 | 57.22 | 57.72 | 56.91 | 57.47 | 730,641 | +0.88(+1.55%) |
Aug 21, 2007 | 56.12 | 57.09 | 56.06 | 56.59 | 1,175,733 | +0.21(+0.37%) |
Aug 20, 2007 | 55.75 | 56.91 | 55.74 | 56.39 | 1,207,597 | +0.66(+1.19%) |
Aug 17, 2007 | 56.56 | 58.23 | 54.89 | 55.72 | 1,646,930 | +0.13(+0.23%) |
Aug 16, 2007 | 55.65 | 56.30 | 54.32 | 55.60 | 2,219,671 | -0.44(-0.78%) |
Aug 15, 2007 | 55.90 | 57.54 | 55.73 | 56.04 | 1,549,328 | +0.36(+0.64%) |
Aug 14, 2007 | 56.31 | 56.79 | 55.25 | 55.68 | 1,370,147 | -0.34(-0.61%) |
Aug 13, 2007 | 56.54 | 58.34 | 55.73 | 56.02 | 2,346,341 | +0.07(+0.13%) |
Aug 10, 2007 | 52.40 | 57.04 | 50.26 | 55.95 | 5,089,858 | +3.54(+6.75%) |
Aug 09, 2007 | 55.65 | 56.29 | 52.33 | 52.41 | 5,747,535 | -3.88(-6.89%) |
Aug 08, 2007 | 58.49 | 59.49 | 55.70 | 56.29 | 4,151,554 | -2.47(-4.20%) |
Aug 07, 2007 | 58.02 | 58.84 | 57.14 | 58.75 | 2,852,599 | +0.18(+0.31%) |
Aug 06, 2007 | 58.43 | 59.35 | 58.16 | 58.58 | 2,417,700 | -0.22(-0.38%) |
Aug 03, 2007 | 59.39 | 61.02 | 58.68 | 58.80 | 2,788,537 | -2.22(-3.63%) |
Aug 02, 2007 | 57.12 | 61.03 | 56.91 | 61.02 | 5,110,401 | +3.99(+7.00%) |
Aug 01, 2007 | 57.22 | 57.58 | 56.46 | 57.02 | 2,699,602 | -0.50(-0.87%) |
Jul 31, 2007 | 59.23 | 59.24 | 57.38 | 57.53 | 2,191,298 | -0.89(-1.52%) |
Jul 30, 2007 | 59.42 | 60.86 | 57.51 | 58.41 | 3,135,111 | +0.24(+0.42%) |
Jul 27, 2007 | 57.60 | 58.40 | 56.62 | 58.17 | 2,427,522 | +0.31(+0.53%) |
Jul 26, 2007 | 57.43 | 58.20 | 56.21 | 57.87 | 3,024,060 | -0.48(-0.82%) |
Jul 25, 2007 | 58.16 | 59.17 | 57.44 | 58.34 | 2,508,587 | -0.46(-0.78%) |
Jul 24, 2007 | 59.84 | 60.63 | 57.96 | 58.80 | 3,484,417 | -1.34(-2.22%) |
Jul 23, 2007 | 60.74 | 60.75 | 59.97 | 60.14 | 1,387,973 | +0.12(+0.19%) |
Jul 20, 2007 | 60.45 | 61.21 | 59.80 | 60.02 | 2,468,783 | -0.41(-0.68%) |
Jul 19, 2007 | 60.43 | 61.19 | 60.14 | 60.43 | 2,948,961 | -0.88(-1.43%) |
Jul 18, 2007 | 59.24 | 61.65 | 59.07 | 61.31 | 6,670,975 | +5.48(+9.82%) |
Jul 17, 2007 | 57.44 | 57.96 | 55.81 | 55.83 | 1,171,388 | -0.51(-0.91%) |
Jul 16, 2007 | 54.83 | 56.41 | 54.81 | 56.34 | 1,516,320 | +1.52(+2.77%) |
Jul 13, 2007 | 55.25 | 55.37 | 54.75 | 54.82 | 1,116,239 | -0.67(-1.21%) |
Jul 12, 2007 | 55.65 | 55.76 | 55.27 | 55.50 | 1,261,520 | -0.04(-0.08%) |
Jul 11, 2007 | 55.29 | 55.73 | 55.27 | 55.54 | 1,448,024 | +0.25(+0.45%) |
Jul 10, 2007 | 55.92 | 56.06 | 54.84 | 55.29 | 2,285,845 | -0.79(-1.41%) |
Jul 09, 2007 | 56.63 | 56.86 | 55.93 | 56.08 | 688,416 | -0.63(-1.11%) |
Jul 06, 2007 | 56.55 | 56.94 | 56.34 | 56.71 | 968,544 | +0.18(+0.32%) |
Jul 05, 2007 | 56.89 | 56.98 | 56.00 | 56.53 | 1,230,659 | -0.16(-0.29%) |
Jul 03, 2007 | 56.76 | 57.32 | 56.43 | 56.69 | 954,802 | +0.38(+0.67%) |
Jul 02, 2007 | 55.08 | 56.37 | 55.02 | 56.31 | 1,345,389 | +1.64(+3.00%) |
Jun 29, 2007 | 55.65 | 55.84 | 54.39 | 54.67 | 1,294,089 | -0.98(-1.76%) |
Jun 28, 2007 | 55.56 | 56.19 | 55.29 | 55.65 | 1,153,361 | +0.16(+0.29%) |
Jun 27, 2007 | 54.72 | 55.60 | 54.55 | 55.49 | 1,746,386 | +0.53(+0.96%) |
Jun 26, 2007 | 55.33 | 55.61 | 54.84 | 54.96 | 1,510,192 | -0.36(-0.65%) |
Jun 25, 2007 | 55.20 | 56.12 | 55.13 | 55.32 | 1,442,120 | +0.57(+1.05%) |
Jun 22, 2007 | 54.93 | 55.23 | 54.56 | 54.74 | 1,209,491 | -0.43(-0.78%) |
Jun 21, 2007 | 54.95 | 55.26 | 54.63 | 55.17 | 1,518,326 | +0.22(+0.41%) |
Jun 20, 2007 | 56.46 | 57.26 | 54.93 | 54.95 | 1,628,735 | -0.82(-1.46%) |
Jun 19, 2007 | 55.72 | 56.33 | 55.29 | 55.77 | 1,545,956 | -0.38(-0.67%) |
Jun 18, 2007 | 54.55 | 56.64 | 54.02 | 56.14 | 2,769,485 | +2.12(+3.92%) |
Jun 15, 2007 | 55.02 | 55.42 | 53.58 | 54.02 | 3,772,307 | -0.56(-1.02%) |
Jun 14, 2007 | 55.13 | 55.52 | 54.37 | 54.58 | 1,500,165 | -0.64(-1.15%) |
Jun 13, 2007 | 56.16 | 56.16 | 54.32 | 55.22 | 3,862,439 | -0.93(-1.66%) |
Jun 12, 2007 | 56.73 | 56.95 | 56.15 | 56.15 | 1,218,070 | -0.65(-1.14%) |
Jun 11, 2007 | 56.65 | 57.00 | 56.24 | 56.80 | 940,207 | +0.15(+0.27%) |
Jun 08, 2007 | 56.24 | 56.65 | 55.46 | 56.65 | 1,601,996 | +0.41(+0.73%) |
Jun 07, 2007 | 56.01 | 56.77 | 55.86 | 56.23 | 1,903,597 | +0.22(+0.40%) |
Jun 06, 2007 | 56.85 | 57.17 | 55.68 | 56.01 | 1,110,557 | -0.72(-1.27%) |
Jun 05, 2007 | 57.02 | 57.34 | 56.20 | 56.73 | 1,770,674 | -0.31(-0.53%) |
Jun 04, 2007 | 56.46 | 57.09 | 56.39 | 57.03 | 1,419,837 | +0.48(+0.86%) |
Jun 01, 2007 | 55.90 | 56.60 | 55.58 | 56.55 | 1,617,037 | +0.85(+1.53%) |
May 31, 2007 | 56.72 | 56.85 | 55.44 | 55.69 | 2,488,528 | -0.85(-1.51%) |
May 30, 2007 | 56.82 | 57.37 | 56.35 | 56.55 | 1,680,653 | -0.26(-0.46%) |
May 29, 2007 | 56.90 | 57.42 | 56.47 | 56.81 | 991,791 | -0.16(-0.28%) |
May 25, 2007 | 56.88 | 57.30 | 56.62 | 56.97 | 897,091 | +0.15(+0.27%) |
May 24, 2007 | 56.74 | 57.06 | 56.16 | 56.82 | 1,323,154 | -0.02(-0.03%) |
May 23, 2007 | 57.53 | 57.66 | 56.65 | 56.83 | 1,209,714 | -0.42(-0.74%) |
May 22, 2007 | 57.80 | 57.80 | 56.74 | 57.26 | 1,569,798 | -0.32(-0.56%) |
May 21, 2007 | 58.02 | 58.07 | 57.35 | 57.58 | 1,559,771 | -0.64(-1.09%) |
May 18, 2007 | 58.75 | 58.85 | 57.67 | 58.22 | 1,526,459 | -0.47(-0.80%) |
May 17, 2007 | 59.02 | 59.43 | 58.18 | 58.68 | 1,267,871 | -0.39(-0.65%) |
May 16, 2007 | 59.12 | 59.47 | 58.81 | 59.07 | 836,371 | +0.13(+0.23%) |
May 15, 2007 | 58.84 | 59.44 | 58.45 | 58.93 | 1,239,572 | +0.11(+0.18%) |
May 14, 2007 | 57.80 | 59.22 | 57.79 | 58.83 | 1,417,327 | +1.02(+1.77%) |
May 11, 2007 | 57.53 | 58.49 | 57.35 | 57.80 | 1,168,603 | +0.33(+0.58%) |
May 10, 2007 | 57.82 | 58.27 | 57.03 | 57.47 | 1,402,234 | -0.47(-0.81%) |
May 09, 2007 | 57.05 | 58.33 | 56.87 | 57.94 | 1,320,569 | +0.89(+1.56%) |
May 08, 2007 | 56.91 | 57.52 | 56.40 | 57.05 | 1,858,361 | -0.33(-0.58%) |
May 07, 2007 | 57.98 | 58.24 | 57.19 | 57.38 | 1,630,406 | -0.48(-0.84%) |
May 04, 2007 | 57.13 | 58.31 | 56.96 | 57.87 | 1,895,790 | +0.90(+1.58%) |
May 03, 2007 | 57.89 | 58.11 | 56.86 | 56.97 | 1,418,389 | -0.68(-1.18%) |
May 02, 2007 | 56.55 | 58.00 | 56.40 | 57.65 | 1,489,595 | +1.10(+1.95%) |
May 01, 2007 | 56.76 | 56.76 | 56.20 | 56.55 | 2,065,471 | -0.22(-0.38%) |
Apr 30, 2007 | 60.09 | 60.09 | 56.15 | 56.76 | 4,111,584 | -1.52(-2.60%) |
Apr 27, 2007 | 58.07 | 58.45 | 57.26 | 58.28 | 1,659,039 | -0.08(-0.14%) |
Apr 26, 2007 | 57.62 | 58.79 | 57.62 | 58.36 | 1,863,815 | +0.77(+1.34%) |
Apr 25, 2007 | 56.91 | 57.81 | 55.21 | 57.59 | 1,819,613 | +0.57(+0.99%) |
Apr 24, 2007 | 56.71 | 57.53 | 56.71 | 57.02 | 1,170,608 | +0.52(+0.92%) |
Apr 23, 2007 | 56.79 | 56.92 | 56.43 | 56.50 | 774,537 | -0.07(-0.13%) |
Apr 20, 2007 | 56.41 | 57.31 | 56.22 | 56.57 | 1,715,080 | +0.40(+0.72%) |
Apr 19, 2007 | 55.60 | 56.58 | 54.50 | 56.17 | 2,097,669 | -0.38(-0.67%) |
Apr 18, 2007 | 56.56 | 56.74 | 55.66 | 56.55 | 1,051,954 | -0.05(-0.10%) |
Apr 17, 2007 | 56.96 | 57.59 | 56.33 | 56.60 | 1,085,489 | -0.20(-0.35%) |
Apr 16, 2007 | 56.49 | 57.01 | 56.31 | 56.80 | 893,336 | +0.44(+0.78%) |
Apr 13, 2007 | 56.10 | 56.36 | 55.42 | 56.36 | 1,136,907 | +0.40(+0.71%) |
Apr 12, 2007 | 55.81 | 56.55 | 55.62 | 55.96 | 1,572,697 | -0.06(-0.11%) |
Apr 11, 2007 | 56.65 | 56.77 | 55.54 | 56.03 | 1,359,434 | -0.66(-1.16%) |
Apr 10, 2007 | 56.54 | 56.99 | 56.36 | 56.68 | 1,317,895 | +0.07(+0.13%) |
Apr 09, 2007 | 56.38 | 57.18 | 56.38 | 56.61 | 1,664,498 | +0.41(+0.73%) |
Apr 05, 2007 | 55.19 | 56.31 | 55.19 | 56.20 | 1,572,918 | +1.04(+1.89%) |
Apr 04, 2007 | 54.90 | 55.34 | 54.66 | 55.16 | 1,122,924 | +0.26(+0.47%) |
Apr 03, 2007 | 54.75 | 55.51 | 54.44 | 54.90 | 3,061,719 | +1.89(+3.57%) |
Apr 02, 2007 | 52.18 | 53.36 | 52.05 | 53.00 | 1,946,371 | +0.92(+1.78%) |
Mar 30, 2007 | 51.55 | 52.27 | 51.32 | 52.08 | 2,558,582 | +0.66(+1.29%) |
Mar 29, 2007 | 52.97 | 52.97 | 51.24 | 51.41 | 1,825,660 | -1.20(-2.29%) |
Mar 28, 2007 | 53.36 | 53.36 | 52.34 | 52.62 | 1,122,439 | -0.74(-1.40%) |
Mar 27, 2007 | 54.43 | 54.44 | 52.74 | 53.36 | 2,358,263 | -1.16(-2.12%) |
Mar 26, 2007 | 54.29 | 55.01 | 54.11 | 54.52 | 1,984,042 | +0.22(+0.41%) |
Mar 23, 2007 | 53.75 | 54.63 | 53.49 | 54.29 | 2,128,196 | +0.54(+1.00%) |
Mar 22, 2007 | 51.79 | 53.89 | 51.60 | 53.76 | 3,264,490 | +2.04(+3.94%) |
Mar 21, 2007 | 51.97 | 52.05 | 51.03 | 51.72 | 2,951,241 | -0.33(-0.64%) |
Mar 20, 2007 | 52.83 | 52.83 | 51.92 | 52.05 | 1,942,918 | -0.78(-1.48%) |
Mar 19, 2007 | 52.87 | 53.25 | 52.54 | 52.83 | 1,334,050 | +0.57(+1.08%) |
Mar 16, 2007 | 52.60 | 52.86 | 52.01 | 52.27 | 1,891,000 | -0.37(-0.70%) |
Mar 15, 2007 | 52.40 | 53.04 | 52.32 | 52.63 | 1,313,739 | +0.23(+0.45%) |
Mar 14, 2007 | 52.78 | 53.57 | 51.93 | 52.40 | 1,676,754 | +0.02(+0.03%) |
Mar 13, 2007 | 54.03 | 54.13 | 52.36 | 52.38 | 2,214,652 | -1.65(-3.06%) |
Mar 12, 2007 | 53.40 | 54.24 | 53.09 | 54.03 | 2,098,895 | +1.03(+1.95%) |
Mar 09, 2007 | 54.93 | 55.11 | 52.80 | 53.00 | 2,057,895 | -1.85(-3.37%) |
Mar 08, 2007 | 54.03 | 55.16 | 54.02 | 54.85 | 2,472,571 | +0.98(+1.82%) |
Mar 07, 2007 | 53.36 | 54.18 | 52.96 | 53.87 | 2,150,813 | +0.53(+0.99%) |
Mar 06, 2007 | 52.21 | 53.53 | 52.21 | 53.34 | 2,209,861 | +1.41(+2.71%) |
Mar 05, 2007 | 52.61 | 52.82 | 51.72 | 51.93 | 2,461,207 | -1.66(-3.10%) |
Mar 02, 2007 | 54.58 | 54.61 | 53.58 | 53.59 | 1,986,703 | -0.99(-1.81%) |
Mar 01, 2007 | 52.96 | 55.34 | 52.07 | 54.58 | 2,930,486 | +0.81(+1.50%) |
Feb 28, 2007 | 53.41 | 53.87 | 52.78 | 53.77 | 1,950,939 | +0.62(+1.17%) |
Feb 27, 2007 | 53.72 | 54.26 | 52.09 | 53.15 | 2,157,386 | -1.60(-2.92%) |
Feb 26, 2007 | 54.89 | 55.18 | 54.09 | 54.75 | 2,269,810 | +0.13(+0.23%) |
Feb 23, 2007 | 55.74 | 55.76 | 53.52 | 54.63 | 4,105,763 | -1.30(-2.33%) |
Feb 22, 2007 | 55.96 | 56.12 | 55.36 | 55.93 | 1,297,395 | -0.12(-0.21%) |
Feb 21, 2007 | 57.89 | 57.89 | 55.83 | 56.04 | 1,441,117 | -0.77(-1.36%) |
Feb 20, 2007 | 55.86 | 56.97 | 55.11 | 56.82 | 2,548,666 | +0.96(+1.72%) |
Feb 16, 2007 | 56.20 | 56.47 | 55.33 | 55.86 | 2,283,839 | -0.72(-1.27%) |
Feb 15, 2007 | 55.86 | 57.01 | 55.63 | 56.57 | 1,909,271 | +0.94(+1.69%) |
Feb 14, 2007 | 53.86 | 55.96 | 53.75 | 55.63 | 2,543,220 | +1.77(+3.28%) |
Feb 13, 2007 | 53.85 | 54.32 | 53.66 | 53.86 | 1,843,910 | +0.31(+0.59%) |
Feb 12, 2007 | 53.51 | 54.15 | 53.32 | 53.55 | 2,382,990 | +0.04(+0.07%) |
Feb 09, 2007 | 53.87 | 54.01 | 53.29 | 53.51 | 1,664,387 | -0.15(-0.28%) |
Feb 08, 2007 | 54.79 | 54.79 | 53.58 | 53.67 | 3,130,795 | -1.12(-2.05%) |
Feb 07, 2007 | 54.30 | 55.07 | 54.22 | 54.79 | 4,153,002 | +0.93(+1.73%) |
Feb 06, 2007 | 52.01 | 54.05 | 51.85 | 53.85 | 4,397,775 | +1.94(+3.73%) |
Feb 05, 2007 | 52.06 | 52.40 | 51.58 | 51.92 | 3,806,065 | +0.47(+0.91%) |
Feb 02, 2007 | 51.42 | 51.95 | 50.90 | 51.45 | 2,879,226 | +0.09(+0.17%) |
Feb 01, 2007 | 49.81 | 51.48 | 49.52 | 51.36 | 3,012,252 | +1.54(+3.10%) |
Jan 31, 2007 | 49.92 | 50.16 | 48.85 | 49.81 | 3,319,416 | -0.28(-0.56%) |
Jan 30, 2007 | 48.20 | 50.60 | 48.02 | 50.09 | 5,668,432 | +2.06(+4.30%) |
Jan 29, 2007 | 47.99 | 48.49 | 47.63 | 48.03 | 1,407,582 | +0.04(+0.09%) |
Jan 26, 2007 | 47.71 | 48.10 | 46.95 | 47.98 | 2,324,170 | -0.03(-0.06%) |
Jan 25, 2007 | 48.06 | 48.50 | 47.94 | 48.01 | 1,366,805 | -0.13(-0.28%) |
Jan 24, 2007 | 48.33 | 48.60 | 47.51 | 48.15 | 2,123,517 | -0.22(-0.46%) |
Jan 23, 2007 | 48.45 | 48.72 | 47.91 | 48.37 | 1,782,484 | -0.01(-0.02%) |
Jan 22, 2007 | 48.89 | 49.27 | 48.35 | 48.38 | 1,599,768 | -0.53(-1.08%) |
Jan 19, 2007 | 49.37 | 49.37 | 48.75 | 48.91 | 1,190,551 | -0.32(-0.66%) |
Jan 18, 2007 | 49.73 | 49.74 | 48.40 | 49.23 | 3,416,345 | -0.67(-1.35%) |
Jan 17, 2007 | 48.65 | 49.91 | 48.56 | 49.90 | 2,563,261 | +1.26(+2.58%) |
Jan 16, 2007 | 48.84 | 49.18 | 48.24 | 48.65 | 1,739,033 | -0.29(-0.59%) |
Jan 12, 2007 | 48.51 | 49.17 | 48.04 | 48.94 | 2,023,246 | +0.45(+0.93%) |
Jan 11, 2007 | 46.77 | 48.76 | 46.72 | 48.49 | 2,215,098 | +1.53(+3.27%) |
Jan 10, 2007 | 45.78 | 47.14 | 45.78 | 46.95 | 2,376,868 | +0.05(+0.11%) |
Jan 09, 2007 | 47.59 | 47.62 | 46.39 | 46.90 | 3,092,915 | -0.68(-1.43%) |
Jan 08, 2007 | 48.01 | 48.01 | 46.42 | 47.58 | 3,184,384 | +0.03(+0.06%) |
Jan 05, 2007 | 48.92 | 48.95 | 47.21 | 47.55 | 4,386,634 | -2.13(-4.28%) |
Jan 04, 2007 | 50.11 | 50.16 | 48.91 | 49.68 | 2,593,231 | -0.60(-1.20%) |
Jan 03, 2007 | 49.78 | 50.87 | 49.73 | 50.28 | 2,733,388 | +0.64(+1.28%) |
Dec 29, 2006 | 49.47 | 49.94 | 49.47 | 49.64 | 1,143,312 | -0.05(-0.11%) |
Dec 28, 2006 | 49.55 | 49.81 | 49.41 | 49.70 | 1,178,741 | -0.22(-0.45%) |
Dec 27, 2006 | 49.48 | 49.92 | 49.40 | 49.92 | 1,369,367 | +0.44(+0.89%) |
Dec 26, 2006 | 49.46 | 49.77 | 49.14 | 49.48 | 475,173 | -0.05(-0.11%) |
Dec 22, 2006 | 49.72 | 49.82 | 49.03 | 49.54 | 854,643 | -0.08(-0.16%) |
Dec 21, 2006 | 49.54 | 50.00 | 49.38 | 49.62 | 1,171,165 | +0.16(+0.33%) |
Dec 20, 2006 | 49.91 | 50.50 | 49.30 | 49.46 | 2,013,887 | -0.25(-0.51%) |
Dec 19, 2006 | 49.46 | 50.02 | 48.51 | 49.71 | 1,749,729 | +0.67(+1.37%) |
Dec 18, 2006 | 49.45 | 49.45 | 48.74 | 49.03 | 1,221,746 | -0.43(-0.87%) |
Dec 15, 2006 | 49.64 | 49.90 | 49.36 | 49.46 | 1,846,100 | -0.15(-0.31%) |
Dec 14, 2006 | 49.38 | 50.40 | 49.16 | 49.62 | 2,657,961 | +0.78(+1.60%) |
Dec 13, 2006 | 49.92 | 50.20 | 48.74 | 48.84 | 1,989,265 | -0.93(-1.88%) |
Dec 12, 2006 | 49.65 | 50.48 | 49.27 | 49.77 | 2,103,574 | +0.05(+0.11%) |
Dec 11, 2006 | 50.46 | 50.50 | 49.42 | 49.72 | 2,118,503 | -0.97(-1.91%) |
Dec 08, 2006 | 50.06 | 51.10 | 49.06 | 50.69 | 3,128,678 | +0.85(+1.71%) |
Dec 07, 2006 | 49.78 | 50.99 | 49.60 | 49.83 | 2,017,341 | -0.12(-0.23%) |
Dec 06, 2006 | 48.64 | 50.56 | 48.54 | 49.95 | 2,604,929 | +1.03(+2.11%) |
Dec 05, 2006 | 48.88 | 49.12 | 48.14 | 48.92 | 1,778,362 | +0.69(+1.43%) |
Dec 04, 2006 | 48.01 | 48.57 | 47.93 | 48.23 | 1,544,619 | +0.29(+0.60%) |