Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 49.76 | 50.32 | 48.96 | 49.35 | 8,238,777 | +0.12(+0.25%) |
Nov 29, 2007 | 48.80 | 49.65 | 48.56 | 49.23 | 7,680,999 | +0.36(+0.74%) |
Nov 28, 2007 | 47.69 | 48.97 | 47.24 | 48.86 | 9,669,281 | +1.63(+3.44%) |
Nov 27, 2007 | 46.71 | 47.66 | 46.60 | 47.24 | 10,342,396 | +0.68(+1.46%) |
Nov 26, 2007 | 47.20 | 47.85 | 46.50 | 46.56 | 6,588,008 | -0.55(-1.17%) |
Nov 23, 2007 | 47.04 | 47.17 | 46.43 | 47.11 | 3,583,752 | +0.47(+1.02%) |
Nov 21, 2007 | 46.39 | 47.17 | 45.99 | 46.63 | 9,194,769 | -0.23(-0.50%) |
Nov 20, 2007 | 46.79 | 47.52 | 46.10 | 46.87 | 10,909,191 | +0.05(+0.12%) |
Nov 19, 2007 | 47.63 | 47.70 | 46.27 | 46.81 | 10,350,746 | -0.85(-1.79%) |
Nov 16, 2007 | 48.09 | 48.22 | 47.04 | 47.66 | 11,131,241 | -0.20(-0.42%) |
Nov 15, 2007 | 47.97 | 48.49 | 47.56 | 47.86 | 11,217,604 | -0.12(-0.26%) |
Nov 14, 2007 | 49.17 | 49.42 | 47.94 | 47.98 | 10,933,139 | -0.80(-1.63%) |
Nov 13, 2007 | 48.11 | 48.94 | 47.38 | 48.78 | 10,552,465 | +1.01(+2.11%) |
Nov 12, 2007 | 48.22 | 48.42 | 47.69 | 47.77 | 11,056,027 | -0.56(-1.15%) |
Nov 09, 2007 | 49.38 | 49.48 | 47.82 | 48.33 | 12,807,527 | -1.39(-2.79%) |
Nov 08, 2007 | 50.56 | 50.68 | 49.30 | 49.71 | 14,059,095 | -0.80(-1.59%) |
Nov 07, 2007 | 50.80 | 51.46 | 50.52 | 50.52 | 6,807,041 | -0.91(-1.76%) |
Nov 06, 2007 | 50.49 | 51.48 | 50.45 | 51.42 | 7,417,531 | +0.97(+1.93%) |
Nov 05, 2007 | 50.49 | 50.87 | 50.19 | 50.45 | 8,711,814 | -0.86(-1.69%) |
Nov 02, 2007 | 50.46 | 51.57 | 49.81 | 51.31 | 8,695,415 | +1.00(+1.98%) |
Nov 01, 2007 | 50.99 | 50.99 | 50.00 | 50.32 | 9,000,280 | -0.89(-1.74%) |
Oct 31, 2007 | 50.39 | 51.59 | 50.28 | 51.21 | 9,059,594 | +0.79(+1.57%) |
Oct 30, 2007 | 50.69 | 50.99 | 50.26 | 50.42 | 5,956,916 | -0.30(-0.60%) |
Oct 29, 2007 | 51.49 | 51.73 | 50.65 | 50.72 | 9,385,726 | -0.78(-1.52%) |
Oct 26, 2007 | 51.20 | 51.55 | 50.62 | 51.51 | 7,057,912 | +0.25(+0.50%) |
Oct 25, 2007 | 51.64 | 52.06 | 50.50 | 51.25 | 9,599,490 | -0.77(-1.48%) |
Oct 24, 2007 | 50.79 | 52.15 | 50.79 | 52.02 | 13,335,853 | +0.94(+1.84%) |
Oct 23, 2007 | 50.65 | 51.20 | 50.17 | 51.08 | 10,418,131 | +0.63(+1.25%) |
Oct 22, 2007 | 49.87 | 50.87 | 49.17 | 50.45 | 14,992,162 | -0.05(-0.10%) |
Oct 19, 2007 | 51.21 | 51.96 | 49.97 | 50.50 | 28,720,062 | -2.81(-5.27%) |
Oct 18, 2007 | 52.71 | 53.37 | 51.65 | 53.30 | 11,349,131 | +0.36(+0.69%) |
Oct 17, 2007 | 53.78 | 54.13 | 52.34 | 52.94 | 10,643,178 | -0.43(-0.80%) |
Oct 16, 2007 | 53.88 | 54.22 | 53.06 | 53.37 | 9,207,182 | -0.75(-1.38%) |
Oct 15, 2007 | 54.98 | 54.98 | 53.37 | 54.11 | 9,523,606 | -1.00(-1.82%) |
Oct 12, 2007 | 54.84 | 55.22 | 54.13 | 55.12 | 6,507,878 | +0.59(+1.08%) |
Oct 11, 2007 | 55.96 | 56.12 | 53.96 | 54.53 | 9,828,788 | -1.18(-2.12%) |
Oct 10, 2007 | 56.56 | 56.56 | 55.12 | 55.71 | 7,493,240 | -0.93(-1.64%) |
Oct 09, 2007 | 56.07 | 56.79 | 55.65 | 56.63 | 7,138,280 | +0.80(+1.44%) |
Oct 08, 2007 | 55.42 | 56.02 | 55.24 | 55.83 | 5,269,912 | +0.69(+1.26%) |
Oct 05, 2007 | 54.23 | 55.60 | 54.23 | 55.14 | 9,625,882 | +1.16(+2.15%) |
Oct 04, 2007 | 54.14 | 54.22 | 52.97 | 53.98 | 6,273,448 | +0.05(+0.10%) |
Oct 03, 2007 | 54.66 | 54.67 | 53.57 | 53.92 | 6,679,985 | -0.74(-1.36%) |
Oct 02, 2007 | 54.89 | 55.03 | 53.83 | 54.66 | 7,355,712 | +0.05(+0.10%) |
Oct 01, 2007 | 54.16 | 54.94 | 53.83 | 54.61 | 6,491,309 | +0.78(+1.44%) |
Sep 28, 2007 | 53.19 | 54.22 | 53.15 | 53.83 | 7,822,779 | +0.66(+1.24%) |
Sep 27, 2007 | 52.87 | 53.56 | 52.68 | 53.17 | 6,882,644 | +0.56(+1.06%) |
Sep 26, 2007 | 52.70 | 52.70 | 51.74 | 52.62 | 8,781,742 | +0.20(+0.38%) |
Sep 25, 2007 | 52.84 | 53.06 | 52.14 | 52.42 | 9,812,659 | -0.93(-1.74%) |
Sep 24, 2007 | 53.98 | 54.74 | 53.16 | 53.35 | 8,117,822 | -0.30(-0.56%) |
Sep 21, 2007 | 53.63 | 53.78 | 53.11 | 53.65 | 8,669,049 | +0.54(+1.02%) |
Sep 20, 2007 | 53.47 | 53.48 | 52.58 | 53.11 | 6,566,480 | -0.37(-0.69%) |
Sep 19, 2007 | 53.88 | 55.03 | 53.30 | 53.48 | 11,069,619 | +0.31(+0.58%) |
Sep 18, 2007 | 50.93 | 53.51 | 50.92 | 53.17 | 10,834,763 | +2.59(+5.12%) |
Sep 17, 2007 | 50.11 | 51.20 | 50.11 | 50.58 | 6,768,931 | +0.36(+0.72%) |
Sep 14, 2007 | 50.10 | 50.65 | 49.56 | 50.22 | 5,863,818 | +0.12(+0.23%) |
Sep 13, 2007 | 50.22 | 50.38 | 49.84 | 50.10 | 6,799,468 | +0.15(+0.30%) |
Sep 12, 2007 | 50.61 | 50.79 | 49.76 | 49.95 | 8,241,515 | -0.77(-1.52%) |
Sep 11, 2007 | 50.61 | 51.33 | 50.45 | 50.72 | 6,831,360 | +0.10(+0.20%) |
Sep 10, 2007 | 50.48 | 51.11 | 49.86 | 50.61 | 6,931,014 | +0.21(+0.41%) |
Sep 07, 2007 | 50.93 | 51.14 | 50.17 | 50.41 | 9,246,208 | -1.59(-3.05%) |
Sep 06, 2007 | 51.85 | 52.73 | 51.26 | 51.99 | 6,722,528 | +0.14(+0.28%) |
Sep 05, 2007 | 52.34 | 52.82 | 51.52 | 51.85 | 6,812,129 | -0.90(-1.70%) |
Sep 04, 2007 | 52.03 | 53.11 | 51.80 | 52.75 | 6,480,455 | +0.74(+1.43%) |
Aug 31, 2007 | 51.93 | 52.36 | 51.62 | 52.01 | 4,842,371 | +0.76(+1.49%) |
Aug 30, 2007 | 51.51 | 51.96 | 50.93 | 51.24 | 5,215,197 | -0.26(-0.51%) |
Aug 29, 2007 | 50.95 | 51.55 | 50.35 | 51.51 | 6,412,204 | +0.60(+1.19%) |
Aug 28, 2007 | 52.15 | 52.33 | 50.85 | 50.90 | 6,778,328 | -1.26(-2.42%) |
Aug 27, 2007 | 52.08 | 52.78 | 51.83 | 52.16 | 4,569,358 | -0.22(-0.42%) |
Aug 24, 2007 | 51.77 | 52.45 | 51.34 | 52.38 | 5,075,041 | +0.79(+1.53%) |
Aug 23, 2007 | 51.68 | 52.51 | 51.01 | 51.60 | 8,083,293 | -0.09(-0.17%) |
Aug 22, 2007 | 51.65 | 52.33 | 51.40 | 51.68 | 7,629,025 | +0.70(+1.37%) |
Aug 21, 2007 | 51.00 | 51.48 | 50.31 | 50.98 | 6,902,429 | +0.16(+0.31%) |
Aug 20, 2007 | 50.09 | 51.34 | 49.58 | 50.83 | 9,878,075 | +0.97(+1.94%) |
Aug 17, 2007 | 51.64 | 51.96 | 49.29 | 49.86 | 15,678,168 | -0.25(-0.49%) |
Aug 16, 2007 | 51.44 | 50.87 | 48.45 | 50.11 | 23,387,684 | -1.34(-2.60%) |
Aug 15, 2007 | 52.51 | 53.07 | 51.16 | 51.44 | 10,861,529 | -1.25(-2.37%) |
Aug 14, 2007 | 53.48 | 53.68 | 52.57 | 52.69 | 7,562,735 | -0.78(-1.45%) |
Aug 13, 2007 | 53.23 | 54.43 | 53.41 | 53.47 | 5,528,435 | +0.24(+0.45%) |
Aug 10, 2007 | 53.32 | 53.88 | 52.78 | 53.23 | 12,302,364 | -0.64(-1.18%) |
Aug 09, 2007 | 55.53 | 55.24 | 53.82 | 53.87 | 11,855,574 | -1.66(-2.99%) |
Aug 08, 2007 | 55.12 | 56.37 | 54.70 | 55.53 | 9,992,148 | +0.32(+0.57%) |
Aug 07, 2007 | 55.60 | 55.98 | 54.54 | 55.21 | 9,396,727 | -0.38(-0.69%) |
Aug 06, 2007 | 54.22 | 55.67 | 53.30 | 55.60 | 10,247,303 | +1.17(+2.14%) |
Aug 03, 2007 | 54.78 | 55.37 | 54.25 | 54.43 | 11,388,558 | -0.94(-1.70%) |
Aug 02, 2007 | 55.08 | 55.46 | 54.22 | 55.37 | 9,661,537 | +0.37(+0.67%) |
Aug 01, 2007 | 53.96 | 55.10 | 53.59 | 55.00 | 14,903,683 | +0.91(+1.69%) |
Jul 31, 2007 | 52.88 | 54.70 | 53.45 | 54.09 | 16,067,353 | +1.21(+2.28%) |
Jul 30, 2007 | 52.84 | 53.37 | 51.94 | 52.88 | 9,854,469 | +0.70(+1.34%) |
Jul 27, 2007 | 54.02 | 54.90 | 51.65 | 52.18 | 18,141,102 | -1.56(-2.90%) |
Jul 26, 2007 | 54.55 | 55.48 | 52.71 | 53.74 | 17,046,984 | -1.52(-2.75%) |
Jul 25, 2007 | 56.30 | 56.32 | 54.61 | 55.25 | 13,705,416 | -0.80(-1.42%) |
Jul 24, 2007 | 56.16 | 56.54 | 55.53 | 56.05 | 12,052,985 | -0.23(-0.41%) |
Jul 23, 2007 | 56.61 | 56.96 | 55.86 | 56.28 | 14,671,901 | -0.82(-1.44%) |
Jul 20, 2007 | 54.74 | 57.11 | 53.72 | 57.11 | 56,411,988 | -2.59(-4.35%) |
Jul 19, 2007 | 59.55 | 59.71 | 58.77 | 59.70 | 9,116,012 | +0.51(+0.87%) |
Jul 18, 2007 | 59.01 | 59.70 | 58.23 | 59.19 | 10,216,597 | -0.16(-0.28%) |
Jul 17, 2007 | 59.20 | 59.71 | 59.02 | 59.35 | 8,271,819 | +0.39(+0.66%) |
Jul 16, 2007 | 59.01 | 59.36 | 58.52 | 58.96 | 8,789,274 | +0.53(+0.90%) |
Jul 13, 2007 | 58.27 | 58.96 | 58.12 | 58.43 | 9,230,328 | +0.71(+1.24%) |
Jul 12, 2007 | 56.96 | 57.76 | 56.40 | 57.72 | 10,434,583 | +1.32(+2.34%) |
Jul 11, 2007 | 55.87 | 56.68 | 55.75 | 56.40 | 9,686,927 | +0.65(+1.17%) |
Jul 10, 2007 | 55.15 | 56.17 | 54.91 | 55.75 | 14,586,587 | +0.95(+1.74%) |
Jul 09, 2007 | 54.39 | 55.45 | 54.28 | 54.79 | 9,372,815 | +0.70(+1.29%) |
Jul 06, 2007 | 53.19 | 54.32 | 53.26 | 54.09 | 6,894,008 | +0.91(+1.70%) |
Jul 05, 2007 | 53.54 | 53.80 | 52.96 | 53.19 | 6,425,462 | -0.34(-0.64%) |
Jul 03, 2007 | 54.13 | 54.35 | 53.26 | 53.53 | 9,130,479 | -1.69(-3.06%) |
Jul 02, 2007 | 53.95 | 55.51 | 53.89 | 55.22 | 7,090,729 | +1.48(+2.75%) |
Jun 29, 2007 | 54.29 | 54.46 | 53.21 | 53.74 | 10,946,436 | -0.54(-1.00%) |
Jun 28, 2007 | 54.57 | 54.66 | 53.98 | 54.29 | 6,900,855 | -0.29(-0.53%) |
Jun 27, 2007 | 54.92 | 55.11 | 53.84 | 54.57 | 11,443,829 | -0.54(-0.97%) |
Jun 26, 2007 | 55.46 | 55.69 | 55.05 | 55.11 | 8,068,287 | -0.28(-0.51%) |
Jun 25, 2007 | 55.36 | 55.99 | 55.01 | 55.39 | 6,390,787 | -0.14(-0.25%) |
Jun 22, 2007 | 55.92 | 56.28 | 55.44 | 55.53 | 7,480,127 | -0.39(-0.70%) |
Jun 21, 2007 | 55.86 | 56.03 | 55.06 | 55.92 | 7,665,409 | +0.06(+0.11%) |
Jun 20, 2007 | 56.89 | 56.89 | 55.78 | 55.86 | 6,064,437 | -0.76(-1.35%) |
Jun 19, 2007 | 56.18 | 56.83 | 55.99 | 56.62 | 5,903,884 | +0.44(+0.78%) |
Jun 18, 2007 | 55.67 | 56.37 | 55.64 | 56.18 | 6,626,663 | +0.51(+0.91%) |
Jun 15, 2007 | 55.97 | 56.01 | 55.60 | 55.67 | 8,597,295 | +0.26(+0.47%) |
Jun 14, 2007 | 54.55 | 55.60 | 54.55 | 55.41 | 9,017,617 | +0.55(+1.00%) |
Jun 13, 2007 | 53.85 | 54.89 | 53.54 | 54.86 | 11,599,720 | +1.27(+2.37%) |
Jun 12, 2007 | 53.74 | 54.45 | 53.55 | 53.59 | 6,671,682 | -0.46(-0.85%) |
Jun 11, 2007 | 53.89 | 54.54 | 53.58 | 54.05 | 5,380,050 | +0.16(+0.29%) |
Jun 08, 2007 | 52.99 | 53.94 | 52.89 | 53.89 | 7,673,527 | +0.83(+1.57%) |
Jun 07, 2007 | 53.91 | 54.42 | 52.92 | 53.06 | 9,277,602 | -0.94(-1.74%) |
Jun 06, 2007 | 53.62 | 54.31 | 53.54 | 54.00 | 7,858,690 | +0.02(+0.04%) |
Jun 05, 2007 | 53.62 | 54.14 | 53.40 | 53.98 | 5,071,348 | +0.25(+0.46%) |
Jun 04, 2007 | 53.53 | 53.82 | 53.20 | 53.74 | 4,680,652 | +0.10(+0.19%) |
Jun 01, 2007 | 53.94 | 54.54 | 53.36 | 53.63 | 9,516,671 | -0.30(-0.56%) |
May 31, 2007 | 53.87 | 54.15 | 53.46 | 53.94 | 8,359,846 | +0.07(+0.13%) |
May 30, 2007 | 51.49 | 53.98 | 51.68 | 53.87 | 12,426,922 | +1.87(+3.60%) |
May 29, 2007 | 52.10 | 52.38 | 51.67 | 51.99 | 5,555,908 | +0.03(+0.05%) |
May 25, 2007 | 51.73 | 52.57 | 51.72 | 51.97 | 4,862,333 | +0.19(+0.37%) |
May 24, 2007 | 52.19 | 52.84 | 51.53 | 51.77 | 9,202,055 | -0.41(-0.79%) |
May 23, 2007 | 52.13 | 53.02 | 52.03 | 52.19 | 8,279,188 | +0.36(+0.69%) |
May 22, 2007 | 51.38 | 51.98 | 51.33 | 51.83 | 6,075,363 | +0.45(+0.88%) |
May 21, 2007 | 51.31 | 51.66 | 51.01 | 51.38 | 6,477,037 | +0.05(+0.11%) |
May 18, 2007 | 51.37 | 51.65 | 51.11 | 51.32 | 7,575,119 | -0.05(-0.09%) |
May 17, 2007 | 52.13 | 51.62 | 50.69 | 51.37 | 10,819,538 | -0.76(-1.46%) |
May 16, 2007 | 52.51 | 52.71 | 51.57 | 52.13 | 8,592,087 | -0.04(-0.08%) |
May 15, 2007 | 52.23 | 52.74 | 52.02 | 52.17 | 8,179,231 | -0.20(-0.38%) |
May 14, 2007 | 51.40 | 52.48 | 51.20 | 52.37 | 11,718,517 | +0.97(+1.90%) |
May 11, 2007 | 50.86 | 51.48 | 50.69 | 51.40 | 8,084,580 | +0.73(+1.45%) |
May 10, 2007 | 51.14 | 51.41 | 50.39 | 50.66 | 6,605,275 | -0.65(-1.26%) |
May 09, 2007 | 50.38 | 51.31 | 50.31 | 51.31 | 8,234,269 | +0.91(+1.80%) |
May 08, 2007 | 49.88 | 50.69 | 49.58 | 50.40 | 6,626,808 | +0.52(+1.05%) |
May 07, 2007 | 50.17 | 50.39 | 49.68 | 49.88 | 5,292,105 | -0.30(-0.59%) |
May 04, 2007 | 50.48 | 50.92 | 49.99 | 50.17 | 5,053,548 | -0.18(-0.35%) |
May 03, 2007 | 50.32 | 50.58 | 50.03 | 50.35 | 6,336,738 | -0.03(-0.05%) |
May 02, 2007 | 50.32 | 50.99 | 50.21 | 50.38 | 6,284,414 | +0.11(+0.22%) |
May 01, 2007 | 49.83 | 50.32 | 49.27 | 50.27 | 7,699,528 | +0.43(+0.85%) |
Apr 30, 2007 | 50.49 | 50.74 | 49.77 | 49.84 | 7,606,550 | -0.78(-1.55%) |
Apr 27, 2007 | 49.83 | 50.86 | 49.76 | 50.63 | 9,483,803 | +0.52(+1.04%) |
Apr 26, 2007 | 50.14 | 50.34 | 49.84 | 50.11 | 6,570,300 | -0.16(-0.31%) |
Apr 25, 2007 | 50.11 | 50.44 | 49.43 | 50.26 | 8,456,956 | +0.29(+0.58%) |
Apr 24, 2007 | 49.35 | 50.06 | 49.30 | 49.98 | 9,966,736 | +0.66(+1.34%) |
Apr 23, 2007 | 49.56 | 50.11 | 49.24 | 49.32 | 15,674,890 | +0.02(+0.04%) |
Apr 20, 2007 | 49.44 | 49.99 | 48.53 | 49.30 | 27,703,020 | +2.20(+4.66%) |
Apr 19, 2007 | 47.15 | 47.31 | 46.73 | 47.10 | 10,145,687 | -0.51(-1.08%) |
Apr 18, 2007 | 46.96 | 47.95 | 46.96 | 47.61 | 13,796,350 | +1.17(+2.53%) |
Apr 17, 2007 | 45.99 | 46.51 | 45.85 | 46.44 | 11,537,356 | +0.52(+1.14%) |
Apr 16, 2007 | 46.01 | 46.21 | 45.62 | 45.92 | 7,468,656 | +0.08(+0.16%) |
Apr 13, 2007 | 45.95 | 46.01 | 45.53 | 45.84 | 5,025,927 | +0.10(+0.22%) |
Apr 12, 2007 | 45.37 | 45.82 | 45.20 | 45.74 | 5,853,688 | +0.20(+0.44%) |
Apr 11, 2007 | 45.99 | 46.11 | 45.34 | 45.54 | 5,506,774 | -0.41(-0.90%) |
Apr 10, 2007 | 46.12 | 46.36 | 45.58 | 45.95 | 5,390,588 | -0.27(-0.58%) |
Apr 09, 2007 | 46.51 | 46.80 | 46.04 | 46.22 | 5,508,111 | -0.20(-0.43%) |
Apr 05, 2007 | 46.32 | 46.67 | 46.26 | 46.42 | 5,292,424 | +0.10(+0.22%) |
Apr 04, 2007 | 46.15 | 46.51 | 45.94 | 46.32 | 4,745,631 | +0.16(+0.36%) |
Apr 03, 2007 | 46.13 | 46.47 | 45.88 | 46.15 | 7,379,826 | +0.34(+0.73%) |
Apr 02, 2007 | 46.01 | 46.09 | 45.31 | 45.82 | 7,163,975 | -0.19(-0.42%) |
Mar 30, 2007 | 45.78 | 46.46 | 45.75 | 46.01 | 9,056,226 | +0.58(+1.27%) |
Mar 29, 2007 | 45.76 | 45.93 | 45.05 | 45.43 | 5,466,953 | -0.03(-0.08%) |
Mar 28, 2007 | 45.68 | 45.81 | 45.13 | 45.47 | 6,452,269 | -0.44(-0.96%) |
Mar 27, 2007 | 45.51 | 46.01 | 45.40 | 45.91 | 6,215,956 | +0.03(+0.06%) |
Mar 26, 2007 | 46.30 | 46.48 | 45.48 | 45.88 | 11,138,863 | -0.03(-0.06%) |
Mar 23, 2007 | 45.75 | 46.28 | 45.71 | 45.91 | 5,762,704 | +0.23(+0.51%) |
Mar 22, 2007 | 45.73 | 45.90 | 45.26 | 45.67 | 6,809,808 | +0.23(+0.50%) |
Mar 21, 2007 | 44.68 | 45.61 | 44.61 | 45.45 | 8,543,861 | +0.93(+2.08%) |
Mar 20, 2007 | 44.04 | 44.74 | 43.94 | 44.52 | 6,892,114 | +0.47(+1.08%) |
Mar 19, 2007 | 44.37 | 44.44 | 43.85 | 44.04 | 7,395,192 | +0.69(+1.60%) |
Mar 16, 2007 | 43.74 | 44.00 | 43.17 | 43.35 | 7,596,400 | -0.21(-0.47%) |
Mar 15, 2007 | 43.58 | 43.87 | 43.36 | 43.56 | 6,625,351 | -0.12(-0.28%) |
Mar 14, 2007 | 43.39 | 43.78 | 42.95 | 43.68 | 9,633,021 | +0.21(+0.47%) |
Mar 13, 2007 | 44.32 | 44.37 | 43.37 | 43.48 | 9,171,031 | -0.84(-1.91%) |
Mar 12, 2007 | 43.94 | 44.54 | 43.67 | 44.32 | 7,210,451 | +0.12(+0.26%) |
Mar 09, 2007 | 44.24 | 44.48 | 43.94 | 44.20 | 4,759,763 | +0.07(+0.16%) |
Mar 08, 2007 | 44.31 | 44.61 | 43.93 | 44.13 | 6,128,104 | +0.05(+0.11%) |
Mar 07, 2007 | 43.74 | 44.37 | 43.67 | 44.09 | 7,698,811 | +0.42(+0.96%) |
Mar 06, 2007 | 43.63 | 44.02 | 43.37 | 43.67 | 7,809,975 | +0.31(+0.71%) |
Mar 05, 2007 | 42.91 | 43.79 | 42.79 | 43.36 | 9,781,059 | +0.09(+0.21%) |
Mar 02, 2007 | 43.52 | 44.04 | 43.20 | 43.27 | 8,795,874 | -0.59(-1.35%) |
Mar 01, 2007 | 43.86 | 44.13 | 43.07 | 43.86 | 11,646,873 | -0.36(-0.82%) |
Feb 28, 2007 | 44.39 | 44.66 | 43.25 | 44.22 | 13,921,470 | -0.27(-0.62%) |
Feb 27, 2007 | 45.34 | 45.42 | 43.59 | 44.50 | 15,722,808 | -1.67(-3.61%) |
Feb 26, 2007 | 46.34 | 46.52 | 46.04 | 46.17 | 5,813,569 | +0.00(+0.00%) |
Feb 23, 2007 | 46.34 | 46.44 | 46.04 | 46.17 | 5,503,085 | -0.36(-0.77%) |
Feb 22, 2007 | 46.85 | 46.97 | 46.21 | 46.52 | 7,269,165 | -0.30(-0.63%) |
Feb 21, 2007 | 46.39 | 46.92 | 46.21 | 46.82 | 10,526,697 | +0.21(+0.44%) |
Feb 20, 2007 | 46.36 | 46.67 | 45.99 | 46.61 | 10,146,440 | +0.16(+0.35%) |
Feb 16, 2007 | 46.53 | 46.70 | 46.19 | 46.45 | 6,192,063 | +0.03(+0.07%) |
Feb 15, 2007 | 46.67 | 46.81 | 45.99 | 46.41 | 13,938,225 | +1.00(+2.21%) |
Feb 14, 2007 | 44.43 | 45.63 | 44.73 | 45.41 | 10,945,919 | +0.98(+2.21%) |
Feb 13, 2007 | 44.41 | 44.74 | 44.14 | 44.43 | 7,233,890 | +0.09(+0.20%) |
Feb 12, 2007 | 44.44 | 44.74 | 44.12 | 44.34 | 7,247,788 | -0.14(-0.31%) |
Feb 09, 2007 | 45.29 | 45.29 | 44.40 | 44.48 | 8,124,087 | -0.57(-1.26%) |
Feb 08, 2007 | 45.01 | 45.20 | 44.52 | 45.05 | 6,597,816 | -0.01(-0.02%) |
Feb 07, 2007 | 44.55 | 45.23 | 44.37 | 45.05 | 9,537,447 | +0.84(+1.89%) |
Feb 06, 2007 | 44.27 | 44.58 | 44.15 | 44.22 | 7,099,725 | -0.05(-0.11%) |
Feb 05, 2007 | 44.79 | 44.82 | 44.14 | 44.26 | 7,653,793 | -0.52(-1.16%) |
Feb 02, 2007 | 44.61 | 44.87 | 44.31 | 44.79 | 8,699,863 | +0.18(+0.40%) |
Feb 01, 2007 | 44.48 | 44.79 | 44.24 | 44.61 | 14,966,666 | +0.63(+1.44%) |
Jan 31, 2007 | 43.34 | 44.16 | 43.23 | 43.98 | 14,041,958 | +0.82(+1.89%) |
Jan 30, 2007 | 42.66 | 43.35 | 42.53 | 43.16 | 13,027,066 | +0.81(+1.91%) |
Jan 29, 2007 | 42.07 | 42.75 | 41.92 | 42.35 | 13,999,270 | +0.42(+1.00%) |
Jan 26, 2007 | 42.05 | 42.16 | 41.53 | 41.93 | 18,139,404 | +1.00(+2.45%) |
Jan 25, 2007 | 41.08 | 41.27 | 40.76 | 40.93 | 10,900,980 | -0.07(-0.17%) |
Jan 24, 2007 | 41.04 | 41.27 | 40.53 | 41.00 | 11,676,936 | +0.12(+0.29%) |
Jan 23, 2007 | 40.11 | 40.88 | 39.93 | 40.88 | 12,511,024 | +0.95(+2.39%) |
Jan 22, 2007 | 40.75 | 40.86 | 39.80 | 39.93 | 14,395,990 | -0.82(-2.02%) |
Jan 19, 2007 | 41.25 | 41.32 | 40.69 | 40.75 | 8,102,816 | -0.36(-0.88%) |
Jan 18, 2007 | 40.91 | 41.39 | 40.91 | 41.11 | 10,238,518 | -0.01(-0.02%) |
Jan 17, 2007 | 40.74 | 41.65 | 40.67 | 41.12 | 10,570,841 | +0.46(+1.13%) |
Jan 16, 2007 | 41.09 | 41.13 | 40.56 | 40.66 | 9,968,404 | -0.34(-0.84%) |
Jan 12, 2007 | 40.95 | 41.11 | 40.63 | 41.00 | 9,558,572 | -0.18(-0.43%) |
Jan 11, 2007 | 41.28 | 41.58 | 41.11 | 41.18 | 10,840,809 | -0.22(-0.53%) |
Jan 10, 2007 | 41.31 | 41.45 | 41.08 | 41.40 | 9,943,637 | -0.21(-0.49%) |
Jan 09, 2007 | 41.50 | 41.66 | 41.18 | 41.61 | 5,723,225 | +0.23(+0.55%) |
Jan 08, 2007 | 41.24 | 41.57 | 41.09 | 41.38 | 5,744,497 | +0.05(+0.12%) |
Jan 05, 2007 | 41.71 | 41.81 | 41.15 | 41.33 | 9,130,674 | -0.54(-1.28%) |
Jan 04, 2007 | 42.04 | 42.06 | 41.42 | 41.87 | 5,913,499 | -0.11(-0.26%) |
Jan 03, 2007 | 42.36 | 42.77 | 41.66 | 41.98 | 8,939,235 | -0.12(-0.28%) |
Dec 29, 2006 | 41.95 | 42.32 | 41.91 | 42.10 | 3,443,580 | +0.01(+0.03%) |
Dec 28, 2006 | 42.13 | 42.45 | 42.05 | 42.08 | 3,500,254 | -0.11(-0.26%) |
Dec 27, 2006 | 41.87 | 42.27 | 41.80 | 42.19 | 4,041,209 | +0.39(+0.94%) |
Dec 26, 2006 | 41.53 | 41.96 | 41.52 | 41.80 | 2,816,375 | +0.21(+0.51%) |
Dec 22, 2006 | 41.74 | 41.79 | 41.42 | 41.59 | 4,061,897 | -0.15(-0.36%) |
Dec 21, 2006 | 41.97 | 42.23 | 41.44 | 41.74 | 4,733,684 | -0.38(-0.91%) |
Dec 20, 2006 | 42.14 | 42.48 | 41.80 | 42.12 | 8,167,649 | -0.10(-0.24%) |
Dec 19, 2006 | 42.19 | 42.56 | 41.97 | 42.23 | 6,271,902 | -0.27(-0.65%) |
Dec 18, 2006 | 42.67 | 42.96 | 42.32 | 42.50 | 7,731,738 | +0.07(+0.16%) |
Dec 15, 2006 | 42.99 | 43.06 | 42.38 | 42.43 | 8,397,406 | -0.21(-0.48%) |
Dec 14, 2006 | 42.34 | 42.88 | 42.22 | 42.64 | 7,798,028 | +0.43(+1.02%) |
Dec 13, 2006 | 42.88 | 42.90 | 42.07 | 42.21 | 7,444,870 | -0.54(-1.27%) |
Dec 12, 2006 | 43.24 | 43.45 | 42.25 | 42.75 | 9,759,045 | -0.54(-1.25%) |
Dec 11, 2006 | 43.65 | 43.69 | 43.01 | 43.29 | 6,847,095 | -0.23(-0.52%) |
Dec 08, 2006 | 43.24 | 43.85 | 43.24 | 43.52 | 5,971,485 | +0.27(+0.63%) |
Dec 07, 2006 | 43.41 | 43.89 | 43.07 | 43.24 | 7,856,596 | -0.03(-0.08%) |
Dec 06, 2006 | 42.76 | 43.31 | 42.58 | 43.28 | 8,838,270 | +0.62(+1.45%) |
Dec 05, 2006 | 42.21 | 42.90 | 42.14 | 42.66 | 6,568,677 | +0.45(+1.07%) |
Dec 04, 2006 | 42.14 | 42.41 | 41.83 | 42.21 | 7,212,200 | +0.21(+0.49%) |