Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.25 | 49.49 | 48.15 | 48.96 | 2,915,645 | +0.82(+1.70%) |
Sep 27, 2007 | 48.21 | 48.25 | 46.60 | 48.14 | 2,461,340 | +0.17(+0.35%) |
Sep 26, 2007 | 45.94 | 48.98 | 45.66 | 47.97 | 4,936,481 | +2.25(+4.92%) |
Sep 25, 2007 | 44.93 | 45.73 | 44.44 | 45.72 | 1,475,952 | +0.66(+1.46%) |
Sep 24, 2007 | 44.81 | 45.68 | 44.61 | 45.06 | 1,340,233 | +0.03(+0.07%) |
Sep 21, 2007 | 45.36 | 45.36 | 44.88 | 45.03 | 2,268,877 | +0.04(+0.09%) |
Sep 20, 2007 | 44.85 | 45.25 | 44.84 | 44.99 | 1,164,266 | -0.05(-0.11%) |
Sep 19, 2007 | 45.30 | 45.99 | 44.76 | 45.04 | 1,732,939 | +0.08(+0.18%) |
Sep 18, 2007 | 42.90 | 45.30 | 42.83 | 44.96 | 2,440,691 | +2.31(+5.42%) |
Sep 17, 2007 | 43.10 | 43.24 | 42.20 | 42.65 | 1,345,019 | -0.73(-1.68%) |
Sep 14, 2007 | 43.54 | 43.86 | 43.24 | 43.38 | 1,325,427 | -0.52(-1.18%) |
Sep 13, 2007 | 44.19 | 44.62 | 43.29 | 43.90 | 1,353,825 | +0.04(+0.09%) |
Sep 12, 2007 | 44.02 | 44.59 | 43.60 | 43.86 | 1,332,372 | -0.25(-0.57%) |
Sep 11, 2007 | 43.05 | 44.24 | 42.66 | 44.11 | 1,681,325 | +1.13(+2.63%) |
Sep 10, 2007 | 43.37 | 43.56 | 42.31 | 42.98 | 1,378,398 | -0.15(-0.35%) |
Sep 07, 2007 | 42.75 | 43.75 | 42.55 | 43.13 | 1,774,028 | -0.08(-0.19%) |
Sep 06, 2007 | 43.53 | 44.16 | 43.18 | 43.21 | 1,569,550 | -0.18(-0.41%) |
Sep 05, 2007 | 44.08 | 44.18 | 43.07 | 43.39 | 2,073,933 | -1.11(-2.49%) |
Sep 04, 2007 | 44.21 | 44.75 | 43.75 | 44.50 | 1,557,789 | +0.24(+0.54%) |
Aug 31, 2007 | 44.58 | 44.82 | 43.91 | 44.26 | 2,433,800 | +0.11(+0.25%) |
Aug 30, 2007 | 45.69 | 45.76 | 43.36 | 44.15 | 3,033,049 | -1.64(-3.58%) |
Aug 29, 2007 | 45.01 | 45.89 | 44.22 | 45.79 | 1,745,363 | +1.03(+2.30%) |
Aug 28, 2007 | 45.66 | 45.75 | 44.42 | 44.76 | 2,742,836 | -0.99(-2.16%) |
Aug 27, 2007 | 44.59 | 46.08 | 44.56 | 45.75 | 3,100,553 | +1.21(+2.72%) |
Aug 24, 2007 | 44.18 | 45.00 | 44.09 | 44.54 | 2,321,917 | +1.20(+2.77%) |
Aug 23, 2007 | 43.82 | 43.95 | 43.08 | 43.34 | 1,276,287 | -0.19(-0.44%) |
Aug 22, 2007 | 43.15 | 44.11 | 42.79 | 43.53 | 1,737,199 | +0.18(+0.42%) |
Aug 21, 2007 | 43.17 | 43.70 | 43.00 | 43.35 | 1,358,729 | -0.12(-0.28%) |
Aug 20, 2007 | 44.40 | 44.49 | 42.90 | 43.47 | 2,348,900 | -0.83(-1.87%) |
Aug 17, 2007 | 43.25 | 44.80 | 42.53 | 44.30 | 6,462,935 | +3.13(+7.60%) |
Aug 16, 2007 | 41.00 | 42.49 | 40.40 | 41.17 | 3,840,710 | -0.33(-0.80%) |
Aug 15, 2007 | 41.35 | 42.30 | 41.25 | 41.50 | 2,528,174 | +0.02(+0.05%) |
Aug 14, 2007 | 41.58 | 42.48 | 41.41 | 41.48 | 1,905,221 | -0.37(-0.88%) |
Aug 13, 2007 | 42.55 | 42.92 | 41.23 | 41.85 | 2,617,296 | -0.42(-0.99%) |
Aug 10, 2007 | 44.24 | 45.00 | 41.86 | 42.27 | 5,650,553 | -2.58(-5.75%) |
Aug 09, 2007 | 44.00 | 46.74 | 43.75 | 44.85 | 7,803,467 | -0.02(-0.04%) |
Aug 08, 2007 | 43.35 | 45.21 | 43.17 | 44.87 | 6,178,625 | +2.07(+4.84%) |
Aug 07, 2007 | 42.22 | 43.08 | 41.59 | 42.80 | 3,626,271 | +0.41(+0.97%) |
Aug 06, 2007 | 40.54 | 42.60 | 40.36 | 42.39 | 5,198,282 | +2.08(+5.16%) |
Aug 03, 2007 | 40.52 | 41.59 | 40.31 | 40.31 | 4,798,875 | -0.14(-0.35%) |
Aug 02, 2007 | 39.87 | 40.59 | 39.40 | 40.45 | 4,174,940 | +0.93(+2.35%) |
Aug 01, 2007 | 40.06 | 40.93 | 38.85 | 39.52 | 12,638,139 | +2.48(+6.70%) |
Jul 31, 2007 | 37.34 | 38.19 | 36.96 | 37.04 | 6,442,698 | +0.26(+0.71%) |
Jul 30, 2007 | 36.00 | 37.46 | 36.00 | 36.78 | 4,624,439 | +0.78(+2.17%) |
Jul 27, 2007 | 36.45 | 37.18 | 36.00 | 36.00 | 3,419,258 | -0.45(-1.23%) |
Jul 26, 2007 | 37.19 | 37.36 | 36.01 | 36.45 | 4,812,646 | -1.08(-2.88%) |
Jul 25, 2007 | 38.15 | 38.45 | 37.29 | 37.53 | 4,306,589 | -0.30(-0.79%) |
Jul 24, 2007 | 39.43 | 39.55 | 37.75 | 37.83 | 4,851,955 | -1.63(-4.13%) |
Jul 23, 2007 | 39.42 | 40.00 | 39.15 | 39.46 | 2,634,440 | +0.14(+0.36%) |
Jul 20, 2007 | 40.32 | 40.37 | 39.15 | 39.32 | 3,533,796 | -0.76(-1.90%) |
Jul 19, 2007 | 40.79 | 41.13 | 39.94 | 40.08 | 3,316,034 | -0.57(-1.40%) |
Jul 18, 2007 | 39.88 | 40.75 | 39.65 | 40.65 | 4,240,925 | +0.68(+1.70%) |
Jul 17, 2007 | 39.93 | 40.63 | 39.83 | 39.97 | 3,208,055 | +0.13(+0.33%) |
Jul 16, 2007 | 40.50 | 40.50 | 39.60 | 39.84 | 3,774,751 | -0.66(-1.63%) |
Jul 13, 2007 | 38.73 | 40.58 | 38.73 | 40.50 | 4,671,302 | +1.50(+3.85%) |
Jul 12, 2007 | 38.61 | 39.50 | 37.95 | 39.00 | 7,023,270 | -0.50(-1.27%) |
Jul 11, 2007 | 38.65 | 40.76 | 38.53 | 39.50 | 8,417,163 | +0.85(+2.20%) |
Jul 10, 2007 | 38.13 | 38.83 | 38.04 | 38.65 | 2,218,824 | +0.42(+1.10%) |
Jul 09, 2007 | 38.19 | 38.55 | 38.02 | 38.23 | 2,207,532 | +0.17(+0.45%) |
Jul 06, 2007 | 38.10 | 38.15 | 37.80 | 38.06 | 2,721,696 | +0.03(+0.08%) |
Jul 05, 2007 | 38.45 | 38.45 | 37.99 | 38.03 | 1,834,391 | -0.18(-0.47%) |
Jul 03, 2007 | 38.21 | 38.40 | 38.04 | 38.21 | 700,599 | +0.00(+0.00%) |
Jul 02, 2007 | 38.17 | 38.44 | 37.92 | 38.21 | 2,738,336 | -0.09(-0.23%) |
Jun 29, 2007 | 38.55 | 38.76 | 37.97 | 38.30 | 2,814,657 | -0.19(-0.49%) |
Jun 28, 2007 | 38.99 | 39.00 | 38.48 | 38.49 | 2,155,021 | -0.36(-0.93%) |
Jun 27, 2007 | 38.09 | 38.99 | 38.02 | 38.85 | 2,456,480 | +0.69(+1.81%) |
Jun 26, 2007 | 38.59 | 38.69 | 38.00 | 38.16 | 2,267,086 | -0.12(-0.31%) |
Jun 25, 2007 | 38.23 | 38.72 | 37.96 | 38.28 | 1,997,589 | -0.02(-0.05%) |
Jun 22, 2007 | 38.29 | 38.80 | 38.17 | 38.30 | 2,904,531 | -0.05(-0.13%) |
Jun 21, 2007 | 39.11 | 39.11 | 38.30 | 38.35 | 3,978,207 | -0.69(-1.77%) |
Jun 20, 2007 | 39.05 | 39.34 | 38.63 | 39.04 | 2,004,100 | +0.09(+0.23%) |
Jun 19, 2007 | 39.38 | 39.42 | 38.91 | 38.95 | 1,858,100 | -0.56(-1.42%) |
Jun 18, 2007 | 39.82 | 40.00 | 39.47 | 39.51 | 1,786,000 | -0.15(-0.38%) |
Jun 15, 2007 | 39.62 | 39.90 | 39.43 | 39.66 | 2,221,800 | +0.36(+0.92%) |
Jun 14, 2007 | 39.07 | 39.51 | 38.97 | 39.30 | 2,262,000 | +0.30(+0.77%) |
Jun 13, 2007 | 38.38 | 39.00 | 38.26 | 39.00 | 2,344,900 | +0.76(+1.99%) |
Jun 12, 2007 | 38.81 | 38.90 | 38.09 | 38.24 | 3,852,500 | -0.90(-2.30%) |
Jun 11, 2007 | 39.20 | 39.25 | 38.67 | 39.14 | 2,157,903 | -0.18(-0.46%) |
Jun 08, 2007 | 38.84 | 39.43 | 38.12 | 39.32 | 3,296,139 | +0.33(+0.85%) |
Jun 07, 2007 | 39.19 | 39.51 | 38.68 | 38.99 | 3,531,654 | -0.26(-0.66%) |
Jun 06, 2007 | 39.62 | 39.79 | 38.70 | 39.25 | 6,027,262 | -1.23(-3.04%) |
Jun 05, 2007 | 41.65 | 41.65 | 39.94 | 40.48 | 5,746,578 | -1.21(-2.90%) |
Jun 04, 2007 | 41.36 | 41.72 | 41.05 | 41.69 | 3,383,444 | +0.02(+0.05%) |
Jun 01, 2007 | 41.00 | 41.94 | 40.95 | 41.67 | 2,589,780 | +0.57(+1.39%) |
May 31, 2007 | 41.15 | 41.20 | 40.76 | 41.10 | 1,861,143 | -0.01(-0.02%) |
May 30, 2007 | 41.05 | 41.16 | 40.46 | 41.11 | 2,375,247 | -0.08(-0.19%) |
May 29, 2007 | 40.38 | 41.28 | 40.26 | 41.19 | 3,096,681 | +0.76(+1.88%) |
May 25, 2007 | 40.50 | 40.60 | 40.21 | 40.43 | 2,052,213 | -0.06(-0.15%) |
May 24, 2007 | 40.47 | 40.88 | 40.22 | 40.49 | 2,953,141 | +0.12(+0.30%) |
May 23, 2007 | 40.57 | 40.99 | 40.37 | 40.37 | 2,703,019 | -0.19(-0.47%) |
May 22, 2007 | 39.76 | 41.00 | 39.67 | 40.56 | 3,957,943 | +0.70(+1.76%) |
May 21, 2007 | 39.74 | 40.00 | 38.98 | 39.86 | 3,078,889 | +0.12(+0.30%) |
May 18, 2007 | 39.50 | 39.90 | 39.45 | 39.74 | 3,526,099 | +0.21(+0.53%) |
May 17, 2007 | 39.78 | 39.85 | 38.82 | 39.53 | 4,456,809 | -0.29(-0.73%) |
May 16, 2007 | 39.09 | 39.96 | 38.84 | 39.82 | 5,986,975 | +1.00(+2.58%) |
May 15, 2007 | 39.35 | 39.35 | 38.38 | 38.82 | 9,131,254 | -0.53(-1.35%) |
May 14, 2007 | 40.77 | 40.77 | 39.21 | 39.35 | 10,413,939 | -1.62(-3.95%) |
May 11, 2007 | 41.24 | 41.51 | 40.56 | 40.97 | 10,217,104 | -0.18(-0.44%) |
May 10, 2007 | 40.47 | 41.58 | 40.00 | 41.15 | 28,285,248 | -4.65(-10.15%) |
May 09, 2007 | 45.75 | 46.49 | 45.53 | 45.80 | 5,123,101 | +0.10(+0.22%) |
May 08, 2007 | 45.17 | 46.41 | 45.05 | 45.70 | 2,288,468 | +0.52(+1.15%) |
May 07, 2007 | 45.31 | 45.46 | 45.05 | 45.18 | 1,680,028 | -0.07(-0.15%) |
May 04, 2007 | 45.30 | 45.95 | 45.02 | 45.25 | 2,325,352 | -0.06(-0.13%) |
May 03, 2007 | 45.90 | 46.16 | 45.07 | 45.31 | 3,363,407 | -0.33(-0.72%) |
May 02, 2007 | 45.99 | 46.07 | 45.41 | 45.64 | 3,263,931 | -0.20(-0.44%) |
May 01, 2007 | 46.80 | 46.89 | 45.77 | 45.84 | 2,578,098 | -0.95(-2.04%) |
Apr 30, 2007 | 47.83 | 47.90 | 46.76 | 46.79 | 1,477,329 | -0.72(-1.52%) |
Apr 27, 2007 | 47.29 | 47.65 | 46.90 | 47.51 | 1,103,776 | +0.10(+0.21%) |
Apr 26, 2007 | 47.90 | 47.98 | 47.25 | 47.41 | 1,812,105 | -0.50(-1.04%) |
Apr 25, 2007 | 47.79 | 48.06 | 47.21 | 47.91 | 2,262,792 | +0.12(+0.25%) |
Apr 24, 2007 | 47.53 | 47.85 | 47.03 | 47.79 | 2,888,837 | +0.02(+0.04%) |
Apr 23, 2007 | 46.23 | 47.99 | 46.00 | 47.77 | 4,343,919 | +1.86(+4.05%) |
Apr 20, 2007 | 45.72 | 46.04 | 45.12 | 45.91 | 3,204,820 | +0.66(+1.46%) |
Apr 19, 2007 | 45.13 | 45.55 | 44.57 | 45.25 | 1,694,670 | +0.11(+0.24%) |
Apr 18, 2007 | 44.84 | 45.34 | 44.71 | 45.14 | 1,595,618 | +0.12(+0.27%) |
Apr 17, 2007 | 44.80 | 45.12 | 44.69 | 45.02 | 1,300,727 | +0.43(+0.96%) |
Apr 16, 2007 | 44.55 | 44.87 | 44.37 | 44.59 | 1,304,938 | +0.25(+0.56%) |
Apr 13, 2007 | 44.26 | 44.61 | 43.92 | 44.34 | 2,070,538 | +0.17(+0.38%) |
Apr 12, 2007 | 44.21 | 44.50 | 43.82 | 44.17 | 1,642,037 | +0.04(+0.09%) |
Apr 11, 2007 | 45.00 | 45.10 | 44.01 | 44.13 | 2,151,794 | -0.82(-1.82%) |
Apr 10, 2007 | 44.80 | 45.17 | 44.76 | 44.95 | 1,626,342 | +0.14(+0.31%) |
Apr 09, 2007 | 45.76 | 45.76 | 44.75 | 44.81 | 1,879,265 | -0.57(-1.26%) |
Apr 05, 2007 | 45.09 | 45.49 | 45.01 | 45.38 | 1,133,701 | +0.29(+0.64%) |
Apr 04, 2007 | 45.38 | 45.53 | 44.91 | 45.09 | 1,605,163 | -0.51(-1.12%) |
Apr 03, 2007 | 45.34 | 45.90 | 45.21 | 45.60 | 2,043,748 | +0.59(+1.31%) |
Apr 02, 2007 | 45.03 | 45.70 | 44.45 | 45.01 | 2,150,434 | +0.16(+0.36%) |
Mar 30, 2007 | 44.39 | 45.25 | 44.32 | 44.85 | 2,123,120 | +0.59(+1.33%) |
Mar 29, 2007 | 44.66 | 44.75 | 43.97 | 44.26 | 2,170,611 | -0.17(-0.38%) |
Mar 28, 2007 | 44.75 | 45.04 | 44.34 | 44.43 | 2,343,831 | -0.51(-1.13%) |
Mar 27, 2007 | 45.10 | 45.84 | 44.91 | 44.94 | 2,997,476 | -0.43(-0.95%) |
Mar 26, 2007 | 44.82 | 45.55 | 44.41 | 45.37 | 2,480,133 | +0.35(+0.78%) |
Mar 23, 2007 | 44.01 | 45.72 | 44.01 | 45.02 | 3,849,048 | +1.08(+2.46%) |
Mar 22, 2007 | 44.45 | 44.50 | 43.77 | 43.94 | 2,271,839 | -0.25(-0.57%) |
Mar 21, 2007 | 44.34 | 44.49 | 43.81 | 44.19 | 2,279,393 | -0.13(-0.29%) |
Mar 20, 2007 | 44.20 | 44.71 | 44.12 | 44.32 | 2,169,597 | +0.25(+0.57%) |
Mar 19, 2007 | 44.47 | 44.88 | 43.91 | 44.07 | 2,365,089 | -0.15(-0.34%) |
Mar 16, 2007 | 44.49 | 44.61 | 43.47 | 44.22 | 3,678,418 | -0.23(-0.52%) |
Mar 15, 2007 | 44.15 | 44.74 | 44.10 | 44.45 | 1,895,840 | +0.25(+0.57%) |
Mar 14, 2007 | 44.14 | 44.62 | 43.40 | 44.20 | 3,274,416 | -0.38(-0.85%) |
Mar 13, 2007 | 45.51 | 45.82 | 44.29 | 44.58 | 3,221,702 | -0.93(-2.04%) |
Mar 12, 2007 | 45.86 | 46.20 | 45.27 | 45.51 | 1,904,856 | -0.51(-1.11%) |
Mar 09, 2007 | 46.94 | 46.94 | 45.68 | 46.02 | 1,665,365 | -0.22(-0.48%) |
Mar 08, 2007 | 46.94 | 47.12 | 46.12 | 46.24 | 2,191,552 | +0.12(+0.26%) |
Mar 07, 2007 | 46.70 | 47.10 | 46.03 | 46.12 | 2,291,591 | -0.97(-2.06%) |
Mar 06, 2007 | 47.06 | 47.46 | 46.30 | 47.09 | 2,554,614 | +0.71(+1.54%) |
Mar 05, 2007 | 45.77 | 46.93 | 45.68 | 46.38 | 3,527,666 | +0.15(+0.32%) |
Mar 02, 2007 | 46.91 | 47.20 | 45.96 | 46.23 | 2,945,556 | -0.72(-1.53%) |
Mar 01, 2007 | 46.92 | 47.50 | 45.75 | 46.95 | 4,162,409 | -0.82(-1.72%) |
Feb 28, 2007 | 48.30 | 48.58 | 47.75 | 47.77 | 3,452,048 | -0.23(-0.48%) |
Feb 27, 2007 | 49.50 | 49.81 | 47.57 | 48.00 | 4,665,822 | -2.30(-4.57%) |
Feb 26, 2007 | 50.27 | 50.75 | 49.44 | 50.30 | 3,719,577 | -0.17(-0.34%) |
Feb 23, 2007 | 51.74 | 52.00 | 50.35 | 50.47 | 8,689,123 | -1.64(-3.15%) |
Feb 22, 2007 | 49.17 | 52.43 | 48.88 | 52.11 | 33,195,548 | +6.41(+14.03%) |
Feb 21, 2007 | 46.03 | 46.10 | 45.14 | 45.70 | 7,083,771 | -0.37(-0.80%) |
Feb 20, 2007 | 46.28 | 46.44 | 45.69 | 46.07 | 3,532,380 | -0.36(-0.78%) |
Feb 16, 2007 | 46.16 | 46.67 | 45.94 | 46.43 | 2,684,050 | +0.41(+0.89%) |
Feb 15, 2007 | 45.75 | 46.18 | 45.45 | 46.02 | 1,761,235 | +0.14(+0.31%) |
Feb 14, 2007 | 45.36 | 45.95 | 45.30 | 45.88 | 2,226,609 | +0.60(+1.33%) |
Feb 13, 2007 | 45.00 | 45.33 | 44.64 | 45.28 | 1,783,769 | +0.38(+0.85%) |
Feb 12, 2007 | 45.22 | 45.50 | 44.78 | 44.90 | 2,239,969 | -0.71(-1.56%) |
Feb 09, 2007 | 45.49 | 45.93 | 45.34 | 45.61 | 2,540,584 | +0.24(+0.53%) |
Feb 08, 2007 | 45.25 | 45.48 | 44.80 | 45.37 | 1,349,176 | +0.25(+0.55%) |
Feb 07, 2007 | 45.01 | 45.39 | 44.81 | 45.12 | 1,682,826 | +0.12(+0.27%) |
Feb 06, 2007 | 45.35 | 45.35 | 44.59 | 45.00 | 1,900,014 | -0.37(-0.82%) |
Feb 05, 2007 | 44.78 | 45.54 | 44.78 | 45.37 | 3,292,247 | +0.70(+1.57%) |
Feb 02, 2007 | 43.87 | 44.93 | 43.87 | 44.67 | 2,566,452 | +0.70(+1.59%) |
Feb 01, 2007 | 43.18 | 44.20 | 43.17 | 43.97 | 4,335,081 | +0.78(+1.81%) |
Jan 31, 2007 | 44.36 | 44.40 | 42.63 | 43.19 | 7,857,777 | -1.18(-2.66%) |
Jan 30, 2007 | 43.56 | 44.84 | 43.28 | 44.37 | 5,077,386 | +1.12(+2.59%) |
Jan 29, 2007 | 42.60 | 43.61 | 42.58 | 43.25 | 4,097,872 | +0.74(+1.74%) |
Jan 26, 2007 | 43.00 | 43.20 | 42.13 | 42.51 | 5,595,806 | -0.54(-1.25%) |
Jan 25, 2007 | 44.03 | 44.13 | 42.84 | 43.05 | 4,342,939 | -0.95(-2.16%) |
Jan 24, 2007 | 43.87 | 44.06 | 43.68 | 44.00 | 2,272,243 | +0.36(+0.82%) |
Jan 23, 2007 | 44.11 | 44.50 | 43.50 | 43.64 | 2,950,488 | -0.55(-1.24%) |
Jan 22, 2007 | 44.17 | 44.53 | 43.84 | 44.19 | 3,137,408 | +0.23(+0.52%) |
Jan 19, 2007 | 45.25 | 45.46 | 43.92 | 43.96 | 6,245,081 | -1.59(-3.49%) |
Jan 18, 2007 | 45.93 | 46.02 | 45.15 | 45.55 | 2,890,710 | -0.21(-0.46%) |
Jan 17, 2007 | 45.92 | 46.58 | 45.66 | 45.76 | 3,380,524 | -0.17(-0.37%) |
Jan 16, 2007 | 45.99 | 46.00 | 45.65 | 45.93 | 2,627,027 | +0.24(+0.53%) |
Jan 12, 2007 | 45.80 | 45.97 | 45.52 | 45.69 | 2,617,461 | -0.16(-0.35%) |
Jan 11, 2007 | 46.40 | 46.49 | 45.74 | 45.85 | 3,271,476 | -0.53(-1.14%) |
Jan 10, 2007 | 45.85 | 46.40 | 45.46 | 46.38 | 2,020,893 | +0.13(+0.28%) |
Jan 09, 2007 | 46.30 | 46.47 | 45.80 | 46.25 | 2,000,145 | +0.01(+0.02%) |
Jan 08, 2007 | 46.66 | 46.66 | 45.76 | 46.24 | 1,783,477 | -0.39(-0.84%) |
Jan 05, 2007 | 46.80 | 47.26 | 46.32 | 46.63 | 1,926,171 | -0.36(-0.77%) |
Jan 04, 2007 | 45.50 | 47.13 | 45.27 | 46.99 | 2,999,310 | +1.51(+3.32%) |
Jan 03, 2007 | 47.14 | 47.32 | 45.36 | 45.48 | 4,346,205 | -1.45(-3.09%) |
Dec 29, 2006 | 46.80 | 47.16 | 46.80 | 46.93 | 1,858,004 | -0.02(-0.04%) |
Dec 28, 2006 | 47.00 | 47.25 | 46.75 | 46.95 | 1,899,367 | -0.10(-0.21%) |
Dec 27, 2006 | 47.19 | 47.68 | 47.01 | 47.05 | 2,346,567 | -0.25(-0.53%) |
Dec 26, 2006 | 47.69 | 47.83 | 47.02 | 47.30 | 1,392,442 | -0.38(-0.80%) |
Dec 22, 2006 | 48.32 | 48.32 | 47.57 | 47.68 | 1,582,278 | -0.49(-1.02%) |
Dec 21, 2006 | 48.37 | 48.60 | 47.93 | 48.17 | 1,230,686 | +0.14(+0.29%) |
Dec 20, 2006 | 48.34 | 48.41 | 48.01 | 48.03 | 1,215,112 | -0.32(-0.66%) |
Dec 19, 2006 | 48.03 | 48.79 | 47.81 | 48.35 | 1,826,684 | -0.04(-0.08%) |
Dec 18, 2006 | 49.05 | 49.50 | 48.16 | 48.39 | 1,837,387 | -0.67(-1.37%) |
Dec 15, 2006 | 49.20 | 49.70 | 48.89 | 49.06 | 2,360,375 | -0.14(-0.28%) |
Dec 14, 2006 | 48.63 | 49.24 | 48.44 | 49.20 | 1,994,971 | +0.82(+1.69%) |
Dec 13, 2006 | 48.23 | 48.62 | 47.75 | 48.38 | 2,367,237 | +0.14(+0.29%) |
Dec 12, 2006 | 48.97 | 48.97 | 47.97 | 48.24 | 2,141,469 | -0.43(-0.88%) |
Dec 11, 2006 | 48.94 | 49.22 | 48.54 | 48.67 | 1,596,103 | -0.21(-0.43%) |
Dec 08, 2006 | 48.40 | 49.36 | 48.37 | 48.88 | 1,685,995 | +0.37(+0.76%) |
Dec 07, 2006 | 49.39 | 49.39 | 48.47 | 48.51 | 1,758,834 | -0.64(-1.30%) |
Dec 06, 2006 | 48.77 | 49.40 | 48.66 | 49.15 | 1,662,832 | +0.16(+0.33%) |
Dec 05, 2006 | 49.69 | 49.75 | 48.60 | 48.99 | 3,548,064 | -0.38(-0.77%) |
Dec 04, 2006 | 48.55 | 49.55 | 48.40 | 49.37 | 2,644,577 | +1.09(+2.26%) |
Dec 01, 2006 | 48.52 | 48.86 | 47.84 | 48.28 | 1,890,082 | -0.52(-1.07%) |
Nov 30, 2006 | 48.61 | 48.89 | 47.67 | 48.80 | 2,725,700 | +0.29(+0.60%) |
Nov 29, 2006 | 48.24 | 48.55 | 47.64 | 48.51 | 1,749,834 | +0.68(+1.42%) |
Nov 28, 2006 | 47.90 | 48.21 | 46.61 | 47.83 | 3,452,084 | -0.22(-0.46%) |
Nov 27, 2006 | 49.12 | 49.20 | 47.83 | 48.05 | 3,166,568 | -1.12(-2.28%) |
Nov 24, 2006 | 49.14 | 49.49 | 49.01 | 49.17 | 924,670 | -0.17(-0.34%) |
Nov 22, 2006 | 49.13 | 49.39 | 48.58 | 49.34 | 2,619,868 | +0.31(+0.63%) |
Nov 21, 2006 | 50.00 | 50.00 | 48.66 | 49.03 | 2,601,021 | -0.12(-0.24%) |
Nov 20, 2006 | 50.00 | 50.00 | 48.50 | 49.15 | 2,734,221 | -0.25(-0.51%) |
Nov 17, 2006 | 49.44 | 49.74 | 48.80 | 49.40 | 2,306,379 | -0.06(-0.12%) |
Nov 16, 2006 | 50.10 | 50.10 | 49.21 | 49.46 | 3,445,340 | -0.41(-0.82%) |
Nov 15, 2006 | 50.19 | 50.20 | 49.45 | 49.87 | 3,925,052 | -0.08(-0.16%) |
Nov 14, 2006 | 50.13 | 50.15 | 49.00 | 49.95 | 3,079,868 | +0.47(+0.95%) |
Nov 13, 2006 | 49.42 | 49.75 | 48.97 | 49.48 | 3,141,869 | +0.51(+1.04%) |
Nov 10, 2006 | 49.37 | 49.46 | 48.62 | 48.97 | 3,337,972 | +0.27(+0.55%) |
Nov 09, 2006 | 49.43 | 49.75 | 48.14 | 48.70 | 6,896,005 | -0.34(-0.69%) |
Nov 08, 2006 | 48.69 | 49.10 | 48.10 | 49.04 | 9,998,076 | +1.57(+3.31%) |
Nov 07, 2006 | 46.70 | 47.72 | 46.30 | 47.47 | 6,855,511 | +1.02(+2.20%) |
Nov 06, 2006 | 46.63 | 47.27 | 46.00 | 46.45 | 11,664,697 | +0.19(+0.41%) |
Nov 03, 2006 | 47.49 | 48.40 | 45.56 | 46.26 | 45,561,528 | -13.86(-23.05%) |
Nov 02, 2006 | 62.73 | 62.85 | 60.04 | 60.12 | 8,624,844 | -3.04(-4.81%) |
Nov 01, 2006 | 64.33 | 64.56 | 62.80 | 63.16 | 2,180,044 | -0.68(-1.07%) |
Oct 31, 2006 | 65.26 | 65.26 | 63.04 | 63.84 | 1,637,231 | -1.06(-1.63%) |
Oct 30, 2006 | 63.21 | 65.23 | 63.10 | 64.90 | 2,012,416 | +0.15(+0.23%) |
Oct 27, 2006 | 65.29 | 66.25 | 64.60 | 64.75 | 1,527,779 | -0.65(-0.99%) |
Oct 26, 2006 | 65.00 | 65.69 | 64.06 | 65.40 | 1,288,570 | +0.40(+0.62%) |
Oct 25, 2006 | 64.99 | 65.10 | 64.25 | 65.00 | 737,154 | +0.55(+0.85%) |
Oct 24, 2006 | 65.24 | 65.50 | 63.85 | 64.45 | 1,040,295 | -0.70(-1.07%) |
Oct 23, 2006 | 64.77 | 65.42 | 64.33 | 65.15 | 2,216,538 | +0.40(+0.62%) |
Oct 20, 2006 | 64.00 | 65.07 | 63.60 | 64.75 | 1,596,182 | +0.05(+0.08%) |
Oct 19, 2006 | 64.45 | 65.40 | 64.22 | 64.70 | 1,164,106 | +0.13(+0.20%) |
Oct 18, 2006 | 64.95 | 65.78 | 64.05 | 64.57 | 1,227,267 | +0.08(+0.12%) |
Oct 17, 2006 | 64.85 | 65.00 | 63.53 | 64.49 | 1,905,467 | -0.73(-1.12%) |
Oct 16, 2006 | 62.70 | 65.55 | 62.69 | 65.22 | 2,530,703 | +2.46(+3.92%) |
Oct 13, 2006 | 63.07 | 63.07 | 61.59 | 62.76 | 1,068,573 | -0.50(-0.79%) |
Oct 12, 2006 | 61.73 | 63.50 | 61.50 | 63.26 | 1,410,317 | +1.92(+3.13%) |
Oct 11, 2006 | 62.90 | 62.90 | 61.05 | 61.34 | 1,477,114 | -1.62(-2.57%) |
Oct 10, 2006 | 61.88 | 63.00 | 61.61 | 62.96 | 1,350,376 | +1.37(+2.22%) |
Oct 09, 2006 | 61.35 | 62.25 | 60.61 | 61.59 | 791,040 | +0.15(+0.24%) |
Oct 06, 2006 | 61.98 | 62.01 | 61.06 | 61.44 | 1,254,697 | -0.51(-0.82%) |
Oct 05, 2006 | 61.14 | 62.00 | 60.85 | 61.95 | 1,271,339 | +1.03(+1.69%) |
Oct 04, 2006 | 59.45 | 61.00 | 58.70 | 60.92 | 1,245,365 | +1.11(+1.86%) |
Oct 03, 2006 | 58.72 | 60.44 | 58.46 | 59.81 | 1,198,141 | +1.17(+2.00%) |