Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 64.55 | 65.70 | 62.98 | 64.92 | 3,839,401 | -0.06(-0.09%) |
Jan 30, 2008 | 64.83 | 67.18 | 64.52 | 64.97 | 3,312,759 | -0.01(-0.01%) |
Jan 29, 2008 | 65.89 | 66.32 | 64.64 | 64.98 | 3,006,078 | -0.42(-0.64%) |
Jan 28, 2008 | 64.02 | 65.65 | 63.16 | 65.40 | 3,811,099 | +0.87(+1.35%) |
Jan 25, 2008 | 63.66 | 65.04 | 63.06 | 64.53 | 5,100,690 | +2.05(+3.28%) |
Jan 24, 2008 | 60.35 | 63.77 | 60.17 | 62.48 | 6,466,753 | +2.18(+3.62%) |
Jan 23, 2008 | 60.33 | 61.39 | 56.28 | 60.30 | 7,199,246 | -1.81(-2.91%) |
Jan 22, 2008 | 59.94 | 62.90 | 58.98 | 62.11 | 5,369,370 | -1.45(-2.28%) |
Jan 21, 2008 | 62.37 | 63.97 | 61.69 | 63.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.37 | 63.97 | 61.69 | 63.56 | 4,594,496 | +1.31(+2.11%) |
Jan 17, 2008 | 65.66 | 66.72 | 62.05 | 62.25 | 5,271,847 | -3.35(-5.10%) |
Jan 16, 2008 | 68.46 | 68.74 | 65.21 | 65.59 | 5,533,637 | -3.39(-4.91%) |
Jan 15, 2008 | 70.59 | 71.57 | 68.61 | 68.98 | 2,979,660 | -2.65(-3.69%) |
Jan 14, 2008 | 69.84 | 71.91 | 69.71 | 71.62 | 2,509,942 | +2.20(+3.17%) |
Jan 11, 2008 | 69.49 | 70.24 | 69.01 | 69.42 | 2,400,204 | -0.58(-0.83%) |
Jan 10, 2008 | 70.04 | 70.77 | 69.40 | 70.00 | 3,065,232 | -0.31(-0.45%) |
Jan 09, 2008 | 70.09 | 71.11 | 68.17 | 70.31 | 4,169,250 | +1.30(+1.88%) |
Jan 08, 2008 | 69.40 | 71.03 | 68.84 | 69.02 | 2,815,946 | -0.17(-0.24%) |
Jan 07, 2008 | 69.86 | 70.28 | 67.73 | 69.19 | 2,837,618 | -0.11(-0.16%) |
Jan 04, 2008 | 70.65 | 71.15 | 69.27 | 69.30 | 2,860,707 | -1.88(-2.64%) |
Jan 03, 2008 | 70.88 | 71.75 | 70.64 | 71.18 | 1,612,758 | +0.61(+0.87%) |
Jan 02, 2008 | 71.17 | 71.31 | 69.98 | 70.57 | 2,489,027 | -0.79(-1.10%) |
Jan 01, 2008 | 72.73 | 73.10 | 71.21 | 71.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.73 | 73.10 | 71.21 | 71.36 | 1,386,686 | -1.46(-2.01%) |
Dec 28, 2007 | 73.42 | 73.96 | 72.82 | 72.82 | 1,974,985 | +0.00(+0.00%) |
Dec 27, 2007 | 73.60 | 73.80 | 72.62 | 72.82 | 1,215,563 | -0.98(-1.33%) |
Dec 26, 2007 | 73.79 | 74.00 | 72.86 | 73.80 | 730,440 | +0.02(+0.02%) |
Dec 24, 2007 | 74.10 | 74.10 | 72.94 | 73.79 | 539,049 | +0.33(+0.45%) |
Dec 21, 2007 | 72.04 | 73.67 | 71.80 | 73.46 | 2,967,249 | +2.20(+3.08%) |
Dec 20, 2007 | 71.06 | 71.31 | 69.50 | 71.26 | 1,808,902 | +0.85(+1.21%) |
Dec 19, 2007 | 71.29 | 71.60 | 70.41 | 70.41 | 1,809,466 | -0.64(-0.91%) |
Dec 18, 2007 | 70.22 | 71.31 | 69.69 | 71.05 | 2,862,498 | +1.75(+2.52%) |
Dec 17, 2007 | 70.65 | 71.01 | 69.20 | 69.31 | 2,238,229 | -1.51(-2.14%) |
Dec 14, 2007 | 71.46 | 71.54 | 70.65 | 70.82 | 2,369,297 | -1.17(-1.63%) |
Dec 13, 2007 | 69.93 | 72.21 | 69.57 | 71.99 | 2,807,928 | +1.58(+2.25%) |
Dec 12, 2007 | 70.66 | 71.50 | 69.66 | 70.41 | 3,213,908 | +1.40(+2.03%) |
Dec 11, 2007 | 69.76 | 70.99 | 68.99 | 69.01 | 3,253,274 | -2.90(-4.04%) |
Dec 10, 2007 | 70.76 | 72.02 | 70.24 | 71.91 | 1,607,201 | +1.49(+2.11%) |
Dec 07, 2007 | 70.39 | 70.75 | 69.94 | 70.43 | 1,310,022 | +0.02(+0.03%) |
Dec 06, 2007 | 69.38 | 70.41 | 68.46 | 70.40 | 2,065,444 | +1.00(+1.44%) |
Dec 05, 2007 | 68.97 | 69.57 | 68.44 | 69.40 | 2,121,321 | +0.93(+1.36%) |
Dec 04, 2007 | 67.61 | 68.83 | 67.30 | 68.47 | 2,167,674 | +0.70(+1.03%) |
Dec 03, 2007 | 67.82 | 68.99 | 67.34 | 67.77 | 2,021,510 | -0.91(-1.32%) |
Nov 30, 2007 | 68.86 | 69.43 | 67.75 | 68.68 | 3,186,943 | +0.50(+0.73%) |
Nov 29, 2007 | 67.23 | 68.74 | 66.99 | 68.18 | 2,111,581 | +0.86(+1.28%) |
Nov 28, 2007 | 63.92 | 67.43 | 63.92 | 67.32 | 2,397,717 | +3.76(+5.91%) |
Nov 27, 2007 | 63.85 | 64.84 | 63.09 | 63.56 | 2,662,166 | -0.09(-0.14%) |
Nov 26, 2007 | 64.96 | 66.48 | 63.46 | 63.65 | 2,025,956 | -1.24(-1.91%) |
Nov 23, 2007 | 64.59 | 65.08 | 63.85 | 64.89 | 567,894 | +1.11(+1.74%) |
Nov 21, 2007 | 64.22 | 64.98 | 63.63 | 63.78 | 1,725,451 | -1.10(-1.70%) |
Nov 20, 2007 | 63.71 | 65.47 | 63.64 | 64.88 | 1,957,977 | +1.15(+1.80%) |
Nov 19, 2007 | 66.00 | 66.28 | 63.51 | 63.73 | 2,673,665 | -2.56(-3.86%) |
Nov 16, 2007 | 66.32 | 66.98 | 65.21 | 66.29 | 2,440,956 | +0.56(+0.84%) |
Nov 15, 2007 | 66.42 | 67.38 | 65.24 | 65.74 | 1,926,871 | -0.81(-1.22%) |
Nov 14, 2007 | 66.40 | 67.56 | 66.27 | 66.55 | 1,774,715 | +0.52(+0.79%) |
Nov 13, 2007 | 65.50 | 66.12 | 64.76 | 66.03 | 3,118,822 | +0.94(+1.45%) |
Nov 12, 2007 | 66.28 | 67.17 | 65.01 | 65.08 | 2,595,755 | -1.68(-2.52%) |
Nov 09, 2007 | 68.19 | 68.70 | 66.77 | 66.77 | 2,681,598 | -2.50(-3.61%) |
Nov 08, 2007 | 68.07 | 69.54 | 66.66 | 69.27 | 2,471,020 | +1.53(+2.26%) |
Nov 07, 2007 | 69.44 | 69.73 | 67.58 | 67.74 | 2,463,447 | -2.58(-3.67%) |
Nov 06, 2007 | 68.36 | 70.32 | 68.30 | 70.32 | 1,425,421 | +2.02(+2.96%) |
Nov 05, 2007 | 68.21 | 68.78 | 67.26 | 68.30 | 1,422,947 | -0.10(-0.14%) |
Nov 02, 2007 | 67.61 | 68.53 | 66.20 | 68.40 | 1,995,558 | +1.31(+1.95%) |
Nov 01, 2007 | 67.97 | 68.58 | 66.95 | 67.09 | 1,729,589 | -1.67(-2.43%) |
Oct 31, 2007 | 67.97 | 68.91 | 67.12 | 68.76 | 2,545,770 | +1.30(+1.93%) |
Oct 30, 2007 | 69.11 | 69.24 | 67.30 | 67.46 | 1,666,642 | -1.78(-2.57%) |
Oct 29, 2007 | 69.50 | 70.35 | 69.04 | 69.24 | 1,456,718 | -0.31(-0.45%) |
Oct 26, 2007 | 69.16 | 70.80 | 68.66 | 69.55 | 1,547,717 | +1.15(+1.68%) |
Oct 25, 2007 | 68.37 | 68.93 | 67.59 | 68.40 | 2,802,424 | -1.40(-2.01%) |
Oct 24, 2007 | 68.23 | 69.86 | 66.44 | 69.80 | 3,406,377 | +3.02(+4.52%) |
Oct 23, 2007 | 66.39 | 66.81 | 65.83 | 66.78 | 1,990,152 | +1.07(+1.63%) |
Oct 22, 2007 | 64.86 | 65.92 | 64.69 | 65.71 | 2,168,668 | -0.19(-0.28%) |
Oct 19, 2007 | 66.56 | 66.92 | 65.66 | 65.90 | 2,444,647 | -0.90(-1.35%) |
Oct 18, 2007 | 65.22 | 66.96 | 65.22 | 66.80 | 1,431,110 | +1.41(+2.15%) |
Oct 17, 2007 | 66.00 | 66.40 | 64.80 | 65.39 | 1,694,408 | +0.34(+0.52%) |
Oct 16, 2007 | 66.06 | 66.24 | 64.63 | 65.05 | 2,009,575 | -1.11(-1.68%) |
Oct 15, 2007 | 67.59 | 68.04 | 65.82 | 66.16 | 1,921,406 | -1.06(-1.58%) |
Oct 12, 2007 | 67.29 | 67.68 | 67.03 | 67.22 | 1,344,835 | +0.23(+0.35%) |
Oct 11, 2007 | 68.05 | 68.78 | 66.73 | 66.99 | 1,934,459 | -0.31(-0.45%) |
Oct 10, 2007 | 68.37 | 68.70 | 66.86 | 67.30 | 1,395,528 | -1.07(-1.56%) |
Oct 09, 2007 | 67.08 | 68.37 | 66.97 | 68.37 | 1,557,413 | +1.60(+2.40%) |
Oct 08, 2007 | 66.61 | 67.03 | 66.46 | 66.77 | 687,708 | -0.09(-0.13%) |
Oct 05, 2007 | 65.97 | 67.10 | 65.97 | 66.85 | 1,632,624 | +1.25(+1.90%) |
Oct 04, 2007 | 65.21 | 65.72 | 64.43 | 65.61 | 1,297,969 | +0.68(+1.05%) |
Oct 03, 2007 | 65.84 | 65.99 | 64.47 | 64.92 | 2,213,546 | -1.28(-1.93%) |
Oct 02, 2007 | 67.54 | 67.76 | 65.31 | 66.20 | 2,296,961 | -1.43(-2.12%) |
Oct 01, 2007 | 67.30 | 67.90 | 67.02 | 67.63 | 1,501,658 | +0.26(+0.38%) |
Sep 28, 2007 | 67.35 | 67.68 | 66.77 | 67.38 | 2,007,308 | +0.35(+0.53%) |
Sep 27, 2007 | 66.78 | 67.57 | 66.46 | 67.02 | 1,804,255 | +0.16(+0.24%) |
Sep 26, 2007 | 64.87 | 66.98 | 64.79 | 66.86 | 2,812,121 | +2.35(+3.64%) |
Sep 25, 2007 | 64.39 | 65.00 | 64.15 | 64.51 | 2,042,489 | -0.39(-0.59%) |
Sep 24, 2007 | 64.92 | 65.96 | 64.53 | 64.90 | 1,613,152 | -0.02(-0.04%) |
Sep 21, 2007 | 65.00 | 65.70 | 64.18 | 64.92 | 2,349,919 | +0.74(+1.15%) |
Sep 20, 2007 | 64.67 | 64.67 | 63.81 | 64.18 | 1,590,605 | -0.39(-0.60%) |
Sep 19, 2007 | 64.38 | 65.96 | 64.22 | 64.57 | 2,854,761 | +0.48(+0.75%) |
Sep 18, 2007 | 60.93 | 64.09 | 60.41 | 64.09 | 2,722,987 | +3.60(+5.94%) |
Sep 17, 2007 | 60.18 | 61.10 | 59.93 | 60.49 | 1,629,018 | +0.31(+0.52%) |
Sep 14, 2007 | 59.52 | 60.42 | 59.39 | 60.18 | 1,516,638 | +0.47(+0.79%) |
Sep 13, 2007 | 59.46 | 60.08 | 59.37 | 59.70 | 1,187,838 | +0.52(+0.88%) |
Sep 12, 2007 | 59.34 | 59.82 | 58.80 | 59.18 | 1,722,254 | -0.42(-0.70%) |
Sep 11, 2007 | 59.24 | 59.69 | 58.83 | 59.60 | 1,341,852 | +0.68(+1.15%) |
Sep 10, 2007 | 59.16 | 59.40 | 58.12 | 58.92 | 1,473,128 | +0.22(+0.37%) |
Sep 07, 2007 | 59.62 | 59.80 | 58.53 | 58.71 | 2,539,623 | -1.91(-3.16%) |
Sep 06, 2007 | 60.05 | 61.01 | 59.79 | 60.62 | 1,487,918 | +0.57(+0.95%) |
Sep 05, 2007 | 60.11 | 60.52 | 59.59 | 60.05 | 1,983,191 | -0.77(-1.27%) |
Sep 04, 2007 | 60.92 | 61.45 | 60.43 | 60.82 | 1,999,973 | -0.04(-0.07%) |
Aug 31, 2007 | 60.52 | 61.54 | 60.34 | 60.86 | 1,411,095 | +0.71(+1.18%) |
Aug 30, 2007 | 60.40 | 60.45 | 59.58 | 60.15 | 1,681,852 | -0.24(-0.40%) |
Aug 29, 2007 | 59.75 | 60.48 | 59.27 | 60.40 | 1,519,249 | +0.84(+1.40%) |
Aug 28, 2007 | 60.44 | 60.85 | 59.49 | 59.56 | 1,574,569 | -1.37(-2.24%) |
Aug 27, 2007 | 61.09 | 61.67 | 60.78 | 60.93 | 1,433,846 | -0.22(-0.36%) |
Aug 24, 2007 | 60.48 | 61.24 | 60.15 | 61.14 | 1,293,120 | +0.66(+1.09%) |
Aug 23, 2007 | 61.48 | 62.01 | 59.90 | 60.48 | 2,189,056 | -1.00(-1.62%) |
Aug 22, 2007 | 60.81 | 62.12 | 60.40 | 61.48 | 2,330,899 | +1.35(+2.25%) |
Aug 21, 2007 | 59.34 | 60.41 | 58.97 | 60.13 | 2,204,720 | +0.72(+1.22%) |
Aug 20, 2007 | 59.15 | 59.72 | 57.77 | 59.41 | 2,031,798 | +0.93(+1.58%) |
Aug 17, 2007 | 58.24 | 59.62 | 55.63 | 58.48 | 4,348,401 | +2.49(+4.45%) |
Aug 16, 2007 | 57.23 | 57.23 | 54.78 | 55.99 | 6,397,852 | -1.53(-2.66%) |
Aug 15, 2007 | 60.42 | 60.70 | 57.25 | 57.52 | 5,586,895 | -2.90(-4.79%) |
Aug 14, 2007 | 62.22 | 62.76 | 60.41 | 60.41 | 2,950,234 | -2.07(-3.31%) |
Aug 13, 2007 | 64.57 | 64.80 | 62.04 | 62.48 | 3,637,197 | -2.09(-3.24%) |
Aug 10, 2007 | 63.95 | 65.56 | 62.74 | 64.57 | 4,052,287 | +0.23(+0.36%) |
Aug 09, 2007 | 63.47 | 65.24 | 63.19 | 64.34 | 4,205,066 | -0.37(-0.57%) |
Aug 08, 2007 | 63.87 | 65.33 | 63.36 | 64.71 | 3,216,392 | +1.30(+2.04%) |
Aug 07, 2007 | 62.22 | 63.93 | 61.88 | 63.41 | 3,366,440 | +0.90(+1.44%) |
Aug 06, 2007 | 61.14 | 62.51 | 60.06 | 62.51 | 3,086,329 | +1.51(+2.48%) |
Aug 03, 2007 | 61.17 | 61.57 | 60.89 | 61.00 | 4,093,929 | -0.29(-0.47%) |
Aug 02, 2007 | 61.75 | 62.37 | 60.43 | 61.29 | 4,240,620 | -1.09(-1.74%) |
Aug 01, 2007 | 61.80 | 62.53 | 60.89 | 62.37 | 3,745,927 | +0.74(+1.20%) |
Jul 31, 2007 | 62.90 | 62.90 | 61.51 | 61.63 | 2,718,698 | -0.50(-0.80%) |
Jul 30, 2007 | 60.81 | 62.27 | 60.00 | 62.13 | 3,171,093 | +1.83(+3.04%) |
Jul 27, 2007 | 61.76 | 62.40 | 60.30 | 60.30 | 5,085,481 | -1.33(-2.15%) |
Jul 26, 2007 | 61.05 | 62.86 | 60.36 | 61.63 | 5,657,874 | +0.16(+0.26%) |
Jul 25, 2007 | 62.63 | 62.96 | 60.02 | 61.47 | 4,641,255 | -0.63(-1.01%) |
Jul 24, 2007 | 62.03 | 63.36 | 61.88 | 62.09 | 4,209,497 | -0.57(-0.91%) |
Jul 23, 2007 | 62.65 | 63.15 | 62.55 | 62.66 | 2,944,889 | +0.12(+0.19%) |
Jul 20, 2007 | 62.89 | 63.04 | 61.33 | 62.54 | 4,420,528 | -0.42(-0.66%) |
Jul 19, 2007 | 61.82 | 63.11 | 61.79 | 62.96 | 2,395,170 | +1.21(+1.97%) |
Jul 18, 2007 | 60.64 | 62.27 | 60.64 | 61.75 | 2,864,582 | +0.73(+1.20%) |
Jul 17, 2007 | 61.30 | 61.91 | 60.93 | 61.01 | 2,159,220 | +0.06(+0.11%) |
Jul 16, 2007 | 61.05 | 61.84 | 60.80 | 60.95 | 1,781,508 | -0.32(-0.53%) |
Jul 13, 2007 | 61.05 | 61.47 | 60.52 | 61.27 | 1,330,014 | +0.32(+0.53%) |
Jul 12, 2007 | 60.19 | 60.95 | 59.53 | 60.95 | 2,052,807 | +1.42(+2.39%) |
Jul 11, 2007 | 58.55 | 59.61 | 58.55 | 59.53 | 2,142,314 | +1.12(+1.91%) |
Jul 10, 2007 | 58.88 | 58.98 | 58.34 | 58.41 | 1,829,465 | -0.79(-1.33%) |
Jul 09, 2007 | 59.21 | 59.48 | 58.84 | 59.20 | 1,192,725 | +0.18(+0.30%) |
Jul 06, 2007 | 58.93 | 59.12 | 58.56 | 59.02 | 1,259,504 | +0.18(+0.30%) |
Jul 05, 2007 | 58.58 | 59.12 | 58.58 | 58.84 | 1,511,292 | +0.02(+0.03%) |
Jul 03, 2007 | 59.04 | 59.13 | 58.67 | 58.83 | 919,058 | +0.18(+0.30%) |
Jul 02, 2007 | 58.09 | 59.20 | 58.08 | 58.65 | 1,903,132 | +0.74(+1.28%) |
Jun 29, 2007 | 58.29 | 58.78 | 57.64 | 57.91 | 2,853,393 | -0.13(-0.22%) |
Jun 28, 2007 | 59.34 | 59.34 | 57.93 | 58.04 | 2,080,902 | -0.04(-0.07%) |
Jun 27, 2007 | 57.68 | 58.20 | 57.14 | 58.08 | 2,725,882 | +0.03(+0.06%) |
Jun 26, 2007 | 58.83 | 59.36 | 58.05 | 58.05 | 3,261,642 | -0.41(-0.70%) |
Jun 25, 2007 | 59.00 | 59.33 | 58.30 | 58.46 | 2,198,930 | -0.59(-0.99%) |
Jun 22, 2007 | 59.18 | 59.74 | 58.96 | 59.04 | 2,212,551 | -0.32(-0.54%) |
Jun 21, 2007 | 58.67 | 59.67 | 58.22 | 59.37 | 2,416,925 | +0.69(+1.18%) |
Jun 20, 2007 | 58.71 | 59.38 | 58.59 | 58.67 | 2,653,744 | +0.11(+0.19%) |
Jun 19, 2007 | 58.12 | 58.71 | 57.94 | 58.56 | 1,771,110 | +0.44(+0.76%) |
Jun 18, 2007 | 57.93 | 58.42 | 57.89 | 58.12 | 2,095,944 | +0.23(+0.40%) |
Jun 15, 2007 | 57.39 | 58.19 | 57.34 | 57.89 | 2,610,855 | +0.81(+1.42%) |
Jun 14, 2007 | 57.07 | 57.63 | 56.94 | 57.07 | 1,928,244 | -0.01(-0.01%) |
Jun 13, 2007 | 55.51 | 57.08 | 55.39 | 57.08 | 2,808,267 | +1.77(+3.20%) |
Jun 12, 2007 | 55.38 | 56.03 | 55.26 | 55.31 | 1,983,315 | -0.50(-0.89%) |
Jun 11, 2007 | 55.41 | 56.05 | 55.38 | 55.81 | 1,516,762 | -0.06(-0.10%) |
Jun 08, 2007 | 54.79 | 55.91 | 54.76 | 55.87 | 2,875,148 | +0.78(+1.42%) |
Jun 07, 2007 | 55.66 | 56.05 | 55.09 | 55.09 | 2,936,562 | -0.62(-1.11%) |
Jun 06, 2007 | 55.83 | 56.01 | 55.58 | 55.71 | 2,931,910 | -0.35(-0.62%) |
Jun 05, 2007 | 55.54 | 56.19 | 55.06 | 56.05 | 2,837,665 | +0.27(+0.48%) |
Jun 04, 2007 | 55.26 | 55.83 | 55.22 | 55.79 | 1,481,059 | +0.31(+0.57%) |
Jun 01, 2007 | 54.86 | 55.50 | 54.84 | 55.47 | 1,821,955 | +0.70(+1.28%) |
May 31, 2007 | 55.06 | 55.44 | 54.69 | 54.77 | 2,055,418 | -0.08(-0.15%) |
May 30, 2007 | 54.06 | 54.93 | 53.79 | 54.85 | 1,999,973 | +0.32(+0.59%) |
May 29, 2007 | 55.07 | 55.24 | 54.40 | 54.53 | 2,108,808 | -0.84(-1.53%) |
May 25, 2007 | 54.88 | 55.46 | 54.51 | 55.38 | 1,293,804 | +0.49(+0.89%) |
May 24, 2007 | 55.91 | 56.06 | 54.72 | 54.88 | 2,917,619 | -0.78(-1.40%) |
May 23, 2007 | 55.80 | 56.23 | 55.53 | 55.67 | 1,646,491 | -0.14(-0.25%) |
May 22, 2007 | 55.54 | 56.04 | 55.30 | 55.80 | 1,620,441 | +0.36(+0.65%) |
May 21, 2007 | 55.43 | 55.66 | 55.18 | 55.44 | 2,239,571 | -0.23(-0.42%) |
May 18, 2007 | 55.30 | 55.91 | 55.22 | 55.67 | 3,017,861 | +0.71(+1.29%) |
May 17, 2007 | 54.31 | 55.20 | 54.10 | 54.97 | 2,844,194 | +0.51(+0.93%) |
May 16, 2007 | 53.69 | 54.52 | 53.59 | 54.46 | 2,596,559 | +0.76(+1.42%) |
May 15, 2007 | 53.17 | 53.85 | 53.03 | 53.69 | 1,937,940 | +0.72(+1.37%) |
May 14, 2007 | 53.26 | 53.61 | 52.52 | 52.97 | 2,021,492 | -0.29(-0.54%) |
May 11, 2007 | 53.36 | 53.79 | 53.05 | 53.26 | 1,438,071 | +0.06(+0.11%) |
May 10, 2007 | 53.65 | 53.81 | 53.20 | 53.20 | 2,427,113 | -0.81(-1.50%) |
May 09, 2007 | 53.48 | 54.02 | 53.25 | 54.02 | 1,873,496 | +0.76(+1.44%) |
May 08, 2007 | 53.24 | 53.41 | 52.96 | 53.25 | 1,434,466 | -0.17(-0.32%) |
May 07, 2007 | 53.71 | 53.90 | 53.27 | 53.42 | 1,012,586 | +0.10(+0.20%) |
May 04, 2007 | 53.41 | 53.45 | 52.98 | 53.32 | 1,574,753 | +0.18(+0.35%) |
May 03, 2007 | 53.29 | 53.68 | 52.91 | 53.13 | 2,038,759 | -0.16(-0.30%) |
May 02, 2007 | 51.80 | 53.53 | 51.80 | 53.29 | 2,548,929 | +0.83(+1.58%) |
May 01, 2007 | 52.63 | 52.63 | 51.46 | 52.46 | 2,296,746 | +0.54(+1.04%) |
Apr 30, 2007 | 52.87 | 52.87 | 51.84 | 51.92 | 1,435,346 | -0.88(-1.66%) |
Apr 27, 2007 | 52.83 | 52.97 | 52.31 | 52.80 | 1,384,649 | -0.45(-0.85%) |
Apr 26, 2007 | 53.65 | 53.69 | 52.49 | 53.25 | 2,012,115 | +0.21(+0.39%) |
Apr 25, 2007 | 52.29 | 53.08 | 52.27 | 53.04 | 1,887,664 | +1.08(+2.07%) |
Apr 24, 2007 | 51.89 | 52.08 | 51.52 | 51.96 | 1,977,255 | +0.23(+0.45%) |
Apr 23, 2007 | 51.62 | 51.88 | 51.44 | 51.73 | 1,554,927 | +0.28(+0.55%) |
Apr 20, 2007 | 51.72 | 51.80 | 51.31 | 51.45 | 2,407,637 | +0.27(+0.53%) |
Apr 19, 2007 | 50.76 | 51.40 | 50.76 | 51.18 | 1,486,228 | -0.17(-0.33%) |
Apr 18, 2007 | 52.08 | 52.08 | 51.04 | 51.35 | 907,745 | -0.03(-0.06%) |
Apr 17, 2007 | 51.29 | 51.75 | 50.96 | 51.38 | 1,727,600 | -0.08(-0.16%) |
Apr 16, 2007 | 50.94 | 51.61 | 50.94 | 51.46 | 1,108,389 | +0.67(+1.31%) |
Apr 13, 2007 | 50.85 | 51.15 | 50.53 | 50.79 | 1,259,431 | -0.15(-0.30%) |
Apr 12, 2007 | 51.10 | 51.10 | 50.32 | 50.94 | 1,155,319 | +0.51(+1.02%) |
Apr 11, 2007 | 50.81 | 50.96 | 50.31 | 50.43 | 1,441,470 | -0.43(-0.85%) |
Apr 10, 2007 | 51.36 | 51.42 | 50.77 | 50.86 | 1,354,407 | -0.39(-0.77%) |
Apr 09, 2007 | 51.28 | 51.36 | 50.89 | 51.26 | 819,730 | +0.19(+0.38%) |
Apr 05, 2007 | 50.99 | 51.17 | 50.88 | 51.06 | 1,023,109 | +0.07(+0.14%) |
Apr 04, 2007 | 51.07 | 51.22 | 50.89 | 50.99 | 807,647 | +0.06(+0.11%) |
Apr 03, 2007 | 50.96 | 51.28 | 50.64 | 50.94 | 987,182 | +0.29(+0.57%) |
Apr 02, 2007 | 50.65 | 50.80 | 50.15 | 50.65 | 1,593,091 | +0.00(+0.00%) |
Mar 30, 2007 | 50.72 | 51.18 | 50.07 | 50.65 | 1,235,314 | +0.03(+0.06%) |
Mar 29, 2007 | 50.91 | 51.11 | 50.03 | 50.61 | 1,524,097 | +0.06(+0.13%) |
Mar 28, 2007 | 50.96 | 51.13 | 50.32 | 50.55 | 1,603,037 | -0.75(-1.46%) |
Mar 27, 2007 | 51.48 | 51.66 | 50.98 | 51.30 | 1,318,356 | -0.55(-1.06%) |
Mar 26, 2007 | 51.54 | 51.87 | 50.76 | 51.84 | 1,428,499 | +0.31(+0.59%) |
Mar 23, 2007 | 51.28 | 51.63 | 51.12 | 51.54 | 1,050,831 | +0.31(+0.60%) |
Mar 22, 2007 | 51.44 | 51.47 | 50.80 | 51.23 | 979,102 | -0.09(-0.17%) |
Mar 21, 2007 | 50.70 | 51.40 | 50.27 | 51.32 | 1,387,650 | +0.64(+1.25%) |
Mar 20, 2007 | 50.52 | 50.69 | 50.16 | 50.69 | 1,984,807 | +1.15(+2.32%) |
Mar 19, 2007 | 49.10 | 49.58 | 49.00 | 49.54 | 1,064,754 | +0.80(+1.65%) |
Mar 16, 2007 | 49.25 | 49.35 | 48.40 | 48.73 | 1,936,697 | -0.51(-1.03%) |
Mar 15, 2007 | 48.89 | 49.74 | 48.88 | 49.24 | 1,178,129 | +0.35(+0.72%) |
Mar 14, 2007 | 48.49 | 48.93 | 47.79 | 48.88 | 2,677,737 | +0.57(+1.18%) |
Mar 13, 2007 | 49.47 | 49.43 | 48.28 | 48.31 | 1,781,428 | -1.16(-2.34%) |
Mar 12, 2007 | 49.35 | 49.74 | 49.27 | 49.47 | 1,099,065 | +0.09(+0.18%) |
Mar 09, 2007 | 49.40 | 49.63 | 48.96 | 49.38 | 1,420,170 | +0.34(+0.69%) |
Mar 08, 2007 | 48.47 | 49.33 | 48.29 | 49.04 | 2,847,178 | +1.04(+2.16%) |
Mar 07, 2007 | 48.64 | 48.97 | 47.98 | 48.01 | 2,459,067 | -1.01(-2.05%) |
Mar 06, 2007 | 48.43 | 49.25 | 48.32 | 49.01 | 2,480,574 | +0.75(+1.55%) |
Mar 05, 2007 | 48.28 | 49.07 | 48.10 | 48.26 | 2,107,257 | -0.45(-0.92%) |
Mar 02, 2007 | 49.05 | 49.36 | 48.59 | 48.72 | 2,185,078 | -0.61(-1.24%) |
Mar 01, 2007 | 49.62 | 49.90 | 48.41 | 49.33 | 3,977,374 | -0.30(-0.60%) |
Feb 28, 2007 | 49.27 | 50.92 | 48.96 | 49.62 | 3,686,301 | +0.18(+0.36%) |
Feb 27, 2007 | 51.27 | 51.40 | 48.45 | 49.45 | 3,633,965 | -2.23(-4.31%) |
Feb 26, 2007 | 52.27 | 52.29 | 51.57 | 51.68 | 1,641,916 | -0.39(-0.76%) |
Feb 23, 2007 | 51.87 | 52.23 | 51.59 | 52.07 | 1,518,130 | +0.24(+0.47%) |
Feb 22, 2007 | 51.76 | 52.04 | 51.43 | 51.83 | 1,469,025 | -0.24(-0.46%) |
Feb 21, 2007 | 51.96 | 52.14 | 51.72 | 52.07 | 1,115,848 | -0.08(-0.15%) |
Feb 20, 2007 | 51.56 | 52.20 | 51.19 | 52.15 | 1,278,078 | +0.45(+0.87%) |
Feb 16, 2007 | 51.25 | 51.88 | 51.14 | 51.70 | 1,313,135 | +0.30(+0.58%) |
Feb 15, 2007 | 51.31 | 51.55 | 51.16 | 51.40 | 1,537,523 | -0.10(-0.20%) |
Feb 14, 2007 | 51.61 | 51.88 | 51.37 | 51.51 | 1,742,546 | -0.02(-0.05%) |
Feb 13, 2007 | 51.07 | 51.72 | 51.01 | 51.53 | 1,541,227 | +0.31(+0.61%) |
Feb 12, 2007 | 51.18 | 51.55 | 51.07 | 51.22 | 1,272,741 | +0.03(+0.06%) |
Feb 09, 2007 | 50.68 | 51.48 | 50.57 | 51.18 | 2,711,923 | +0.69(+1.37%) |
Feb 08, 2007 | 50.98 | 51.05 | 50.40 | 50.49 | 1,752,214 | -0.51(-0.99%) |
Feb 07, 2007 | 50.91 | 51.20 | 50.84 | 51.00 | 1,170,422 | +0.22(+0.43%) |
Feb 06, 2007 | 50.84 | 51.01 | 50.60 | 50.78 | 1,772,850 | +0.02(+0.05%) |
Feb 05, 2007 | 50.79 | 50.99 | 50.61 | 50.76 | 1,225,617 | -0.10(-0.21%) |
Feb 02, 2007 | 51.22 | 51.29 | 50.53 | 50.86 | 1,327,307 | -0.22(-0.43%) |