Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 55.99 | 55.99 | 54.90 | 55.26 | 276,266 | +0.09(+0.15%) |
Nov 29, 2007 | 55.38 | 55.38 | 54.84 | 55.17 | 345,775 | +0.03(+0.05%) |
Nov 28, 2007 | 54.38 | 55.25 | 54.15 | 55.15 | 364,912 | +1.46(+2.72%) |
Nov 27, 2007 | 53.60 | 53.70 | 53.00 | 53.68 | 375,121 | +0.84(+1.59%) |
Nov 26, 2007 | 53.51 | 54.26 | 52.85 | 52.85 | 238,056 | -0.87(-1.62%) |
Nov 23, 2007 | 53.03 | 53.94 | 53.03 | 53.72 | 298,230 | +0.62(+1.18%) |
Nov 21, 2007 | 53.17 | 53.82 | 52.97 | 53.09 | 245,738 | -0.82(-1.52%) |
Nov 20, 2007 | 54.01 | 54.47 | 53.16 | 53.91 | 489,074 | +0.23(+0.43%) |
Nov 19, 2007 | 54.10 | 54.28 | 53.54 | 53.68 | 177,815 | -0.72(-1.32%) |
Nov 16, 2007 | 54.78 | 54.78 | 53.79 | 54.40 | 209,307 | +0.39(+0.73%) |
Nov 15, 2007 | 54.23 | 54.62 | 53.72 | 54.01 | 204,746 | -0.38(-0.71%) |
Nov 14, 2007 | 55.14 | 55.15 | 54.32 | 54.39 | 180,033 | -0.38(-0.69%) |
Nov 13, 2007 | 54.15 | 54.81 | 53.80 | 54.77 | 213,341 | +1.45(+2.73%) |
Nov 12, 2007 | 53.97 | 54.23 | 53.30 | 53.32 | 281,396 | -0.66(-1.22%) |
Nov 09, 2007 | 54.15 | 54.69 | 53.87 | 53.97 | 2,091,688 | -0.99(-1.81%) |
Nov 08, 2007 | 55.43 | 55.84 | 54.11 | 54.97 | 690,298 | -0.45(-0.82%) |
Nov 07, 2007 | 56.75 | 56.75 | 55.42 | 55.42 | 257,954 | -1.34(-2.36%) |
Nov 06, 2007 | 56.81 | 56.81 | 55.97 | 56.76 | 240,797 | +0.63(+1.12%) |
Nov 05, 2007 | 55.94 | 56.45 | 55.77 | 56.13 | 189,693 | -0.34(-0.61%) |
Nov 02, 2007 | 56.28 | 56.49 | 55.76 | 56.47 | 226,560 | +0.37(+0.66%) |
Nov 01, 2007 | 56.87 | 56.87 | 56.07 | 56.10 | 519,652 | -0.99(-1.74%) |
Oct 31, 2007 | 56.71 | 57.64 | 56.41 | 57.10 | 314,129 | +0.66(+1.17%) |
Oct 30, 2007 | 56.53 | 56.69 | 56.34 | 56.44 | 203,067 | -0.24(-0.43%) |
Oct 29, 2007 | 56.68 | 56.77 | 56.45 | 56.68 | 281,863 | +0.27(+0.48%) |
Oct 26, 2007 | 56.47 | 56.59 | 56.04 | 56.41 | 289,696 | +0.39(+0.69%) |
Oct 25, 2007 | 55.82 | 56.14 | 55.34 | 56.03 | 375,038 | +0.17(+0.31%) |
Oct 24, 2007 | 55.71 | 55.86 | 54.88 | 55.86 | 538,708 | -0.08(-0.14%) |
Oct 23, 2007 | 55.80 | 55.93 | 55.30 | 55.93 | 292,501 | +0.63(+1.14%) |
Oct 22, 2007 | 54.54 | 55.33 | 54.53 | 55.30 | 362,763 | +0.30(+0.54%) |
Oct 19, 2007 | 56.62 | 56.62 | 55.00 | 55.00 | 461,549 | -1.54(-2.72%) |
Oct 18, 2007 | 56.28 | 56.61 | 56.14 | 56.54 | 292,268 | +0.09(+0.17%) |
Oct 17, 2007 | 56.70 | 56.78 | 55.84 | 56.45 | 376,791 | +0.24(+0.43%) |
Oct 16, 2007 | 56.31 | 56.42 | 56.03 | 56.21 | 255,792 | -0.26(-0.45%) |
Oct 15, 2007 | 56.41 | 57.17 | 56.16 | 56.46 | 238,139 | -0.48(-0.84%) |
Oct 12, 2007 | 56.69 | 56.99 | 56.54 | 56.94 | 187,986 | +0.42(+0.74%) |
Oct 11, 2007 | 57.25 | 57.42 | 56.23 | 56.52 | 230,891 | -0.41(-0.72%) |
Oct 10, 2007 | 56.85 | 56.99 | 56.62 | 56.93 | 213,121 | +0.14(+0.24%) |
Oct 09, 2007 | 56.56 | 56.81 | 56.34 | 56.80 | 237,789 | +0.44(+0.77%) |
Oct 08, 2007 | 56.31 | 56.39 | 56.16 | 56.36 | 211,017 | +0.01(+0.02%) |
Oct 05, 2007 | 56.25 | 56.53 | 55.98 | 56.35 | 237,321 | +0.59(+1.06%) |
Oct 04, 2007 | 55.81 | 55.81 | 55.55 | 55.76 | 136,547 | +0.06(+0.11%) |
Oct 03, 2007 | 55.79 | 55.92 | 55.54 | 55.70 | 172,555 | -0.27(-0.47%) |
Oct 02, 2007 | 56.19 | 56.19 | 55.79 | 55.97 | 228,904 | -0.03(-0.06%) |
Oct 01, 2007 | 55.52 | 56.07 | 55.52 | 56.00 | 248,194 | +0.55(+0.99%) |
Sep 28, 2007 | 55.51 | 55.62 | 55.20 | 55.45 | 275,784 | -0.01(-0.02%) |
Sep 27, 2007 | 55.51 | 55.51 | 55.27 | 55.46 | 199,443 | +0.28(+0.51%) |
Sep 26, 2007 | 55.16 | 55.32 | 55.00 | 55.18 | 858,332 | +0.25(+0.45%) |
Sep 25, 2007 | 54.55 | 54.93 | 54.44 | 54.93 | 237,204 | +0.06(+0.11%) |
Sep 24, 2007 | 54.99 | 55.21 | 54.69 | 54.87 | 215,693 | -0.11(-0.20%) |
Sep 21, 2007 | 55.08 | 55.27 | 54.98 | 54.98 | 310,037 | +0.22(+0.41%) |
Sep 20, 2007 | 54.91 | 54.98 | 54.67 | 54.76 | 213,589 | -0.19(-0.34%) |
Sep 19, 2007 | 55.08 | 55.44 | 54.72 | 54.95 | 419,813 | +0.23(+0.42%) |
Sep 18, 2007 | 53.60 | 54.72 | 53.41 | 54.72 | 258,598 | +1.31(+2.45%) |
Sep 17, 2007 | 53.40 | 53.50 | 53.18 | 53.41 | 188,571 | -0.22(-0.41%) |
Sep 14, 2007 | 53.27 | 53.70 | 53.20 | 53.63 | 1,347,472 | +0.03(+0.06%) |
Sep 13, 2007 | 53.57 | 53.80 | 53.46 | 53.60 | 530,174 | +0.25(+0.47%) |
Sep 12, 2007 | 53.29 | 53.61 | 53.16 | 53.35 | 181,673 | -0.01(-0.02%) |
Sep 11, 2007 | 52.87 | 53.38 | 52.84 | 53.36 | 584,185 | +0.72(+1.37%) |
Sep 10, 2007 | 53.08 | 53.08 | 52.20 | 52.64 | 173,022 | -0.18(-0.34%) |
Sep 07, 2007 | 52.96 | 53.03 | 52.51 | 52.82 | 278,940 | -0.77(-1.44%) |
Sep 06, 2007 | 53.52 | 53.69 | 53.20 | 53.59 | 269,821 | +0.27(+0.50%) |
Sep 05, 2007 | 53.37 | 53.56 | 53.14 | 53.32 | 299,750 | -0.48(-0.89%) |
Sep 04, 2007 | 53.23 | 54.05 | 53.17 | 53.80 | 607,917 | +0.61(+1.14%) |
Aug 31, 2007 | 53.14 | 53.45 | 52.91 | 53.20 | 167,177 | +0.55(+1.04%) |
Aug 30, 2007 | 52.35 | 52.95 | 52.35 | 52.65 | 126,493 | -0.03(-0.05%) |
Aug 29, 2007 | 51.88 | 52.86 | 51.53 | 52.67 | 250,181 | +1.10(+2.14%) |
Aug 28, 2007 | 52.35 | 52.40 | 51.49 | 51.57 | 312,609 | -0.96(-1.82%) |
Aug 27, 2007 | 52.82 | 52.85 | 52.53 | 52.53 | 159,812 | -0.42(-0.79%) |
Aug 24, 2007 | 52.32 | 52.95 | 52.22 | 52.95 | 207,510 | +0.68(+1.31%) |
Aug 23, 2007 | 52.61 | 52.64 | 51.97 | 52.26 | 322,663 | -0.06(-0.11%) |
Aug 22, 2007 | 52.18 | 52.36 | 51.93 | 52.32 | 333,886 | +0.63(+1.22%) |
Aug 21, 2007 | 51.41 | 51.86 | 51.38 | 51.69 | 183,778 | +0.13(+0.25%) |
Aug 20, 2007 | 51.39 | 51.74 | 51.10 | 51.56 | 248,544 | +0.13(+0.25%) |
Aug 17, 2007 | 51.55 | 51.91 | 50.75 | 51.43 | 347,565 | +0.85(+1.67%) |
Aug 16, 2007 | 50.16 | 50.65 | 49.19 | 50.59 | 481,657 | -0.18(-0.35%) |
Aug 15, 2007 | 51.39 | 51.86 | 50.66 | 50.77 | 312,609 | -0.88(-1.71%) |
Aug 14, 2007 | 52.56 | 52.57 | 51.51 | 51.65 | 305,478 | -0.89(-1.69%) |
Aug 13, 2007 | 52.86 | 52.86 | 52.43 | 52.54 | 152,213 | +0.39(+0.75%) |
Aug 10, 2007 | 51.79 | 52.61 | 51.52 | 52.14 | 206,341 | -0.29(-0.55%) |
Aug 09, 2007 | 52.95 | 53.66 | 52.43 | 52.43 | 281,629 | -1.30(-2.42%) |
Aug 08, 2007 | 53.46 | 53.97 | 53.22 | 53.73 | 262,573 | +0.73(+1.37%) |
Aug 07, 2007 | 52.57 | 53.40 | 52.37 | 53.01 | 208,562 | +0.40(+0.76%) |
Aug 06, 2007 | 52.26 | 52.78 | 51.72 | 52.61 | 308,868 | +0.44(+0.85%) |
Aug 03, 2007 | 52.55 | 53.18 | 52.14 | 52.16 | 473,296 | -1.02(-1.91%) |
Aug 02, 2007 | 52.97 | 53.19 | 52.61 | 53.18 | 233,075 | +0.56(+1.07%) |
Aug 01, 2007 | 52.53 | 52.73 | 51.77 | 52.61 | 221,305 | +0.43(+0.82%) |
Jul 31, 2007 | 53.48 | 53.55 | 52.19 | 52.19 | 311,090 | -0.90(-1.69%) |
Jul 30, 2007 | 52.78 | 53.24 | 52.46 | 53.08 | 360,074 | +0.82(+1.57%) |
Jul 27, 2007 | 53.16 | 53.44 | 52.26 | 52.26 | 212,888 | -1.00(-1.88%) |
Jul 26, 2007 | 53.61 | 54.02 | 52.59 | 53.26 | 518,444 | -0.99(-1.83%) |
Jul 25, 2007 | 54.66 | 54.66 | 53.90 | 54.26 | 907,475 | -0.10(-0.19%) |
Jul 24, 2007 | 54.81 | 55.04 | 54.15 | 54.36 | 207,042 | -0.74(-1.34%) |
Jul 23, 2007 | 55.32 | 55.36 | 55.07 | 55.09 | 133,274 | +0.18(+0.33%) |
Jul 20, 2007 | 55.37 | 55.37 | 54.69 | 54.92 | 260,352 | -0.42(-0.76%) |
Jul 19, 2007 | 55.39 | 55.54 | 55.33 | 55.33 | 262,222 | +0.21(+0.37%) |
Jul 18, 2007 | 55.01 | 55.15 | 54.73 | 55.13 | 122,284 | +0.00(+0.00%) |
Jul 17, 2007 | 55.15 | 55.35 | 55.08 | 55.13 | 204,119 | +0.01(+0.02%) |
Jul 16, 2007 | 55.05 | 55.31 | 55.04 | 55.12 | 120,998 | -0.05(-0.09%) |
Jul 13, 2007 | 54.96 | 55.24 | 54.92 | 55.17 | 124,739 | +0.13(+0.23%) |
Jul 12, 2007 | 54.39 | 55.04 | 54.38 | 55.04 | 146,134 | +0.90(+1.66%) |
Jul 11, 2007 | 53.92 | 54.16 | 53.67 | 54.15 | 122,284 | +0.32(+0.60%) |
Jul 10, 2007 | 54.20 | 54.33 | 53.81 | 53.82 | 105,684 | -0.64(-1.18%) |
Jul 09, 2007 | 54.51 | 54.56 | 54.31 | 54.46 | 457,107 | +0.05(+0.09%) |
Jul 06, 2007 | 54.18 | 54.48 | 54.02 | 54.41 | 218,031 | +0.26(+0.47%) |
Jul 05, 2007 | 53.99 | 54.25 | 53.84 | 54.15 | 211,485 | +0.21(+0.38%) |
Jul 03, 2007 | 53.85 | 53.95 | 53.83 | 53.95 | 58,687 | +0.18(+0.33%) |
Jul 02, 2007 | 53.50 | 53.77 | 53.41 | 53.77 | 207,042 | +0.44(+0.82%) |
Jun 29, 2007 | 53.37 | 53.65 | 52.88 | 53.33 | 145,900 | +0.03(+0.06%) |
Jun 28, 2007 | 53.46 | 53.63 | 53.26 | 53.30 | 109,308 | +0.01(+0.02%) |
Jun 27, 2007 | 52.62 | 53.32 | 52.57 | 53.29 | 86,978 | +0.53(+1.01%) |
Jun 26, 2007 | 53.27 | 53.27 | 52.73 | 52.76 | 177,348 | -0.23(-0.44%) |
Jun 25, 2007 | 53.32 | 53.52 | 52.85 | 52.99 | 120,180 | -0.56(-1.05%) |
Jun 22, 2007 | 53.72 | 53.87 | 53.28 | 53.56 | 112,581 | -0.35(-0.65%) |
Jun 21, 2007 | 53.62 | 53.93 | 53.32 | 53.91 | 129,766 | +0.35(+0.65%) |
Jun 20, 2007 | 54.33 | 54.38 | 53.56 | 53.56 | 216,979 | -0.56(-1.04%) |
Jun 19, 2007 | 54.05 | 54.16 | 53.84 | 54.12 | 117,608 | +0.02(+0.03%) |
Jun 18, 2007 | 54.32 | 54.32 | 54.01 | 54.10 | 131,052 | -0.03(-0.06%) |
Jun 15, 2007 | 54.32 | 54.33 | 54.09 | 54.14 | 106,970 | +0.38(+0.70%) |
Jun 14, 2007 | 53.58 | 53.88 | 53.58 | 53.76 | 181,439 | +0.28(+0.53%) |
Jun 13, 2007 | 52.97 | 53.48 | 52.88 | 53.48 | 87,446 | +0.73(+1.38%) |
Jun 12, 2007 | 52.91 | 53.29 | 52.73 | 52.75 | 196,404 | -0.45(-0.85%) |
Jun 11, 2007 | 53.27 | 53.46 | 53.08 | 53.20 | 128,130 | -0.02(-0.03%) |
Jun 08, 2007 | 52.76 | 53.28 | 52.61 | 53.22 | 147,770 | +0.69(+1.32%) |
Jun 07, 2007 | 53.26 | 53.56 | 52.53 | 52.53 | 310,388 | -0.98(-1.82%) |
Jun 06, 2007 | 53.96 | 53.96 | 53.48 | 53.50 | 118,310 | -0.60(-1.11%) |
Jun 05, 2007 | 54.18 | 54.22 | 53.89 | 54.10 | 160,981 | -0.21(-0.39%) |
Jun 04, 2007 | 54.06 | 54.35 | 54.04 | 54.32 | 119,712 | +0.15(+0.28%) |
Jun 01, 2007 | 54.13 | 54.33 | 54.07 | 54.16 | 100,306 | +0.15(+0.29%) |
May 31, 2007 | 54.02 | 54.09 | 53.83 | 54.01 | 116,790 | +0.12(+0.22%) |
May 30, 2007 | 53.12 | 53.89 | 53.12 | 53.89 | 144,497 | +0.53(+0.99%) |
May 29, 2007 | 53.38 | 53.48 | 53.14 | 53.36 | 134,209 | +0.15(+0.27%) |
May 25, 2007 | 52.99 | 53.26 | 52.99 | 53.21 | 219,434 | +0.44(+0.83%) |
May 24, 2007 | 53.49 | 53.69 | 52.78 | 52.78 | 119,596 | -0.68(-1.26%) |
May 23, 2007 | 53.70 | 53.85 | 53.44 | 53.45 | 162,267 | -0.06(-0.11%) |
May 22, 2007 | 53.65 | 53.65 | 53.40 | 53.51 | 100,657 | +0.05(+0.10%) |
May 21, 2007 | 53.44 | 53.67 | 53.38 | 53.46 | 236,152 | +0.07(+0.13%) |
May 18, 2007 | 53.23 | 53.40 | 53.14 | 53.39 | 121,817 | +0.32(+0.60%) |
May 17, 2007 | 53.04 | 53.20 | 52.94 | 53.08 | 111,295 | -0.03(-0.06%) |
May 16, 2007 | 52.86 | 53.11 | 52.62 | 53.11 | 100,072 | +0.50(+0.94%) |
May 15, 2007 | 52.95 | 53.12 | 52.59 | 52.61 | 149,407 | -0.20(-0.37%) |
May 14, 2007 | 53.12 | 53.14 | 52.63 | 52.81 | 145,549 | -0.22(-0.42%) |
May 11, 2007 | 52.66 | 53.03 | 52.55 | 53.03 | 140,639 | +0.55(+1.04%) |
May 10, 2007 | 53.09 | 53.13 | 52.48 | 52.49 | 107,905 | -0.74(-1.40%) |
May 09, 2007 | 52.86 | 53.27 | 52.86 | 53.23 | 193,832 | +0.18(+0.34%) |
May 08, 2007 | 53.00 | 53.07 | 52.76 | 53.05 | 129,299 | -0.03(-0.06%) |
May 07, 2007 | 53.16 | 53.20 | 53.05 | 53.08 | 145,900 | -0.03(-0.06%) |
May 04, 2007 | 53.05 | 53.14 | 52.83 | 53.12 | 95,045 | +0.29(+0.55%) |
May 03, 2007 | 52.95 | 52.96 | 52.73 | 52.83 | 149,173 | +0.11(+0.21%) |
May 02, 2007 | 52.43 | 52.86 | 52.43 | 52.72 | 257,546 | +0.39(+0.75%) |
May 01, 2007 | 52.18 | 52.32 | 51.90 | 52.32 | 130,351 | +0.15(+0.28%) |
Apr 30, 2007 | 52.62 | 52.72 | 52.18 | 52.18 | 90,953 | -0.51(-0.97%) |
Apr 27, 2007 | 52.64 | 52.79 | 52.56 | 52.69 | 123,103 | -0.01(-0.02%) |
Apr 26, 2007 | 52.80 | 52.83 | 52.63 | 52.70 | 74,236 | -0.04(-0.08%) |
Apr 25, 2007 | 52.60 | 52.77 | 52.31 | 52.74 | 93,642 | +0.43(+0.82%) |
Apr 24, 2007 | 52.43 | 52.43 | 52.02 | 52.31 | 113,399 | +0.05(+0.10%) |
Apr 23, 2007 | 52.43 | 52.43 | 52.22 | 52.26 | 98,669 | -0.07(-0.13%) |
Apr 20, 2007 | 52.34 | 52.39 | 52.04 | 52.33 | 119,011 | +0.40(+0.77%) |
Apr 19, 2007 | 51.71 | 51.97 | 51.67 | 51.93 | 83,471 | +0.03(+0.05%) |
Apr 18, 2007 | 51.91 | 52.02 | 51.67 | 51.90 | 124,155 | -0.07(-0.13%) |
Apr 17, 2007 | 51.87 | 52.07 | 51.87 | 51.97 | 143,678 | +0.16(+0.31%) |
Apr 16, 2007 | 51.60 | 51.81 | 51.55 | 51.81 | 111,880 | +0.49(+0.95%) |
Apr 13, 2007 | 51.27 | 51.35 | 50.93 | 51.32 | 165,189 | +0.12(+0.23%) |
Apr 12, 2007 | 50.90 | 51.66 | 50.64 | 51.20 | 131,169 | +0.48(+0.94%) |
Apr 11, 2007 | 51.13 | 51.13 | 50.66 | 50.72 | 125,558 | -0.41(-0.80%) |
Apr 10, 2007 | 51.08 | 51.16 | 50.99 | 51.13 | 65,117 | +0.11(+0.22%) |
Apr 09, 2007 | 51.10 | 51.16 | 50.95 | 51.02 | 147,303 | +0.03(+0.07%) |
Apr 05, 2007 | 50.81 | 51.01 | 50.72 | 50.99 | 114,218 | +0.21(+0.40%) |
Apr 04, 2007 | 50.66 | 50.81 | 50.56 | 50.78 | 265,496 | +0.16(+0.32%) |
Apr 03, 2007 | 50.47 | 50.72 | 50.35 | 50.62 | 116,556 | +0.50(+1.01%) |
Apr 02, 2007 | 50.12 | 50.15 | 49.83 | 50.12 | 296,476 | +0.14(+0.27%) |
Mar 30, 2007 | 50.08 | 50.22 | 49.61 | 49.98 | 392,574 | +0.01(+0.02%) |
Mar 29, 2007 | 50.21 | 50.21 | 49.65 | 49.97 | 185,414 | +0.03(+0.05%) |
Mar 28, 2007 | 50.13 | 50.20 | 49.83 | 49.95 | 190,208 | -0.44(-0.87%) |
Mar 27, 2007 | 50.46 | 50.46 | 50.21 | 50.38 | 182,258 | -0.26(-0.51%) |
Mar 26, 2007 | 50.68 | 50.68 | 50.16 | 50.64 | 252,402 | -0.07(-0.13%) |
Mar 23, 2007 | 50.72 | 50.89 | 50.62 | 50.71 | 96,331 | -0.02(-0.03%) |
Mar 22, 2007 | 50.81 | 50.84 | 50.53 | 50.72 | 146,835 | +0.01(+0.02%) |
Mar 21, 2007 | 50.06 | 50.90 | 49.90 | 50.72 | 217,447 | +0.77(+1.54%) |
Mar 20, 2007 | 49.67 | 50.02 | 49.67 | 49.95 | 123,921 | +0.22(+0.45%) |
Mar 19, 2007 | 49.54 | 49.77 | 49.43 | 49.72 | 107,087 | +0.51(+1.04%) |
Mar 16, 2007 | 49.32 | 49.48 | 49.05 | 49.21 | 241,296 | -0.10(-0.21%) |
Mar 15, 2007 | 49.18 | 49.36 | 49.15 | 49.31 | 89,434 | +0.09(+0.17%) |
Mar 14, 2007 | 48.88 | 49.23 | 48.41 | 49.23 | 217,915 | +0.37(+0.76%) |
Mar 13, 2007 | 49.77 | 49.72 | 48.85 | 48.85 | 120,882 | -0.91(-1.83%) |
Mar 12, 2007 | 49.55 | 49.91 | 49.53 | 49.77 | 166,592 | +0.10(+0.21%) |
Mar 09, 2007 | 49.89 | 49.91 | 49.41 | 49.66 | 242,231 | +0.09(+0.17%) |
Mar 08, 2007 | 49.71 | 49.82 | 49.46 | 49.58 | 131,754 | +0.31(+0.63%) |
Mar 07, 2007 | 49.31 | 49.55 | 49.20 | 49.27 | 245,622 | -0.13(-0.26%) |
Mar 06, 2007 | 49.05 | 49.45 | 48.94 | 49.40 | 236,152 | +0.68(+1.40%) |
Mar 05, 2007 | 48.77 | 49.23 | 48.33 | 48.71 | 176,529 | -0.47(-0.96%) |
Mar 02, 2007 | 49.39 | 49.61 | 49.07 | 49.18 | 124,739 | -0.54(-1.08%) |
Mar 01, 2007 | 49.02 | 49.87 | 48.33 | 49.72 | 3,802,252 | -0.10(-0.21%) |
Feb 28, 2007 | 49.83 | 50.16 | 49.43 | 49.83 | 302,672 | +0.21(+0.43%) |
Feb 27, 2007 | 50.60 | 50.80 | 48.76 | 49.61 | 379,597 | -1.72(-3.35%) |
Feb 26, 2007 | 51.63 | 51.71 | 50.96 | 51.33 | 363,960 | -0.21(-0.40%) |
Feb 23, 2007 | 51.67 | 51.67 | 51.40 | 51.54 | 154,902 | -0.16(-0.31%) |
Feb 22, 2007 | 51.78 | 51.79 | 51.41 | 51.70 | 234,632 | +0.05(+0.10%) |
Feb 21, 2007 | 51.54 | 51.68 | 51.44 | 51.65 | 233,229 | -0.02(-0.03%) |
Feb 20, 2007 | 51.49 | 51.68 | 51.19 | 51.66 | 127,195 | +0.21(+0.42%) |
Feb 16, 2007 | 51.41 | 51.49 | 51.26 | 51.45 | 157,941 | -0.09(-0.17%) |
Feb 15, 2007 | 51.40 | 52.18 | 51.35 | 51.54 | 106,385 | +0.16(+0.32%) |
Feb 14, 2007 | 51.08 | 51.43 | 50.97 | 51.37 | 196,738 | +0.50(+0.99%) |
Feb 13, 2007 | 50.76 | 50.88 | 50.66 | 50.87 | 102,441 | +0.27(+0.52%) |
Feb 12, 2007 | 50.94 | 50.94 | 50.47 | 50.60 | 172,334 | -0.23(-0.45%) |
Feb 09, 2007 | 51.33 | 51.43 | 50.66 | 50.84 | 151,394 | -0.38(-0.75%) |
Feb 08, 2007 | 51.25 | 51.31 | 51.07 | 51.22 | 112,815 | -0.02(-0.03%) |
Feb 07, 2007 | 51.29 | 51.37 | 51.07 | 51.24 | 133,040 | +0.18(+0.35%) |
Feb 06, 2007 | 51.13 | 51.13 | 50.81 | 51.06 | 116,907 | -0.02(-0.03%) |
Feb 05, 2007 | 51.10 | 51.11 | 50.94 | 51.07 | 96,331 | -0.09(-0.17%) |
Feb 02, 2007 | 51.11 | 51.18 | 51.01 | 51.16 | 77,041 | +0.13(+0.25%) |
Feb 01, 2007 | 50.93 | 51.10 | 50.84 | 51.03 | 160,513 | +0.27(+0.52%) |
Jan 31, 2007 | 50.47 | 50.95 | 50.28 | 50.77 | 101,943 | +0.33(+0.66%) |
Jan 30, 2007 | 50.35 | 50.43 | 50.22 | 50.43 | 110,126 | +0.21(+0.43%) |
Jan 29, 2007 | 50.14 | 50.42 | 50.05 | 50.22 | 327,690 | +0.01(+0.02%) |
Jan 26, 2007 | 50.38 | 50.38 | 50.04 | 50.21 | 329,444 | -0.13(-0.25%) |
Jan 25, 2007 | 50.94 | 50.94 | 50.25 | 50.34 | 169,983 | -0.50(-0.99%) |
Jan 24, 2007 | 50.60 | 50.87 | 50.47 | 50.84 | 220,253 | +0.46(+0.92%) |
Jan 23, 2007 | 50.36 | 50.56 | 50.21 | 50.38 | 109,892 | +0.19(+0.37%) |
Jan 22, 2007 | 50.70 | 50.70 | 50.01 | 50.19 | 152,213 | -0.41(-0.81%) |
Jan 19, 2007 | 50.51 | 50.65 | 50.39 | 50.60 | 167,177 | +0.17(+0.34%) |
Jan 18, 2007 | 50.81 | 51.63 | 50.34 | 50.43 | 283,733 | -0.37(-0.72%) |
Jan 17, 2007 | 50.96 | 50.99 | 50.38 | 50.80 | 177,231 | -0.08(-0.15%) |
Jan 16, 2007 | 50.94 | 51.36 | 50.68 | 50.88 | 854,591 | +0.07(+0.13%) |
Jan 12, 2007 | 50.55 | 50.92 | 50.47 | 50.81 | 175,010 | +0.24(+0.47%) |
Jan 11, 2007 | 50.27 | 50.60 | 50.26 | 50.57 | 963,315 | +0.57(+1.15%) |
Jan 10, 2007 | 49.50 | 50.12 | 49.49 | 50.00 | 240,711 | +0.29(+0.59%) |
Jan 09, 2007 | 49.83 | 49.86 | 49.18 | 49.71 | 180,972 | -0.01(-0.02%) |
Jan 08, 2007 | 49.54 | 49.77 | 49.42 | 49.71 | 180,504 | +0.25(+0.50%) |
Jan 05, 2007 | 49.54 | 49.66 | 49.34 | 49.47 | 182,141 | -0.34(-0.69%) |
Jan 04, 2007 | 49.57 | 49.89 | 49.30 | 49.81 | 135,144 | +0.33(+0.66%) |
Jan 03, 2007 | 49.85 | 50.00 | 49.14 | 49.48 | 364,867 | -0.01(-0.02%) |
Dec 29, 2006 | 49.67 | 49.83 | 49.44 | 49.49 | 123,687 | -0.16(-0.33%) |
Dec 28, 2006 | 49.71 | 49.80 | 49.60 | 49.65 | 149,056 | -0.12(-0.24%) |
Dec 27, 2006 | 49.65 | 49.77 | 49.60 | 49.77 | 99,488 | +0.33(+0.67%) |
Dec 26, 2006 | 49.31 | 49.48 | 49.29 | 49.44 | 68,975 | +0.16(+0.33%) |
Dec 22, 2006 | 49.48 | 49.60 | 49.27 | 49.28 | 122,869 | -0.44(-0.89%) |
Dec 21, 2006 | 50.13 | 50.13 | 49.62 | 49.72 | 120,765 | -0.25(-0.50%) |
Dec 20, 2006 | 50.17 | 50.19 | 49.94 | 49.97 | 144,380 | -0.02(-0.03%) |
Dec 19, 2006 | 49.88 | 50.15 | 49.58 | 49.99 | 747,270 | +0.00(+0.00%) |
Dec 18, 2006 | 50.30 | 50.36 | 49.89 | 49.99 | 100,306 | -0.23(-0.46%) |
Dec 15, 2006 | 50.42 | 50.42 | 50.19 | 50.22 | 328,743 | -0.01(-0.02%) |
Dec 14, 2006 | 49.95 | 50.30 | 49.92 | 50.23 | 84,991 | +0.37(+0.74%) |
Dec 13, 2006 | 50.04 | 50.04 | 49.71 | 49.86 | 109,542 | +0.08(+0.15%) |
Dec 12, 2006 | 49.94 | 49.95 | 49.55 | 49.78 | 115,738 | -0.21(-0.43%) |
Dec 11, 2006 | 50.04 | 50.11 | 49.84 | 50.00 | 61,259 | +0.05(+0.10%) |
Dec 08, 2006 | 49.83 | 50.10 | 49.77 | 49.95 | 86,978 | +0.06(+0.12%) |
Dec 07, 2006 | 50.31 | 50.35 | 49.89 | 49.89 | 135,846 | -0.26(-0.51%) |
Dec 06, 2006 | 50.15 | 50.26 | 50.03 | 50.14 | 122,051 | -0.04(-0.09%) |
Dec 05, 2006 | 50.07 | 50.23 | 49.95 | 50.19 | 76,924 | +0.32(+0.63%) |
Dec 04, 2006 | 49.50 | 50.08 | 49.50 | 49.87 | 160,981 | +0.51(+1.04%) |