Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 69.02 | 69.94 | 68.33 | 69.79 | 4,331,146 | +1.14(+1.66%) |
Oct 30, 2007 | 69.13 | 69.80 | 68.40 | 68.65 | 2,712,406 | -0.63(-0.92%) |
Oct 29, 2007 | 68.57 | 69.60 | 68.56 | 69.28 | 2,158,793 | +0.40(+0.58%) |
Oct 26, 2007 | 70.14 | 70.46 | 68.18 | 68.88 | 3,293,929 | -0.98(-1.40%) |
Oct 25, 2007 | 68.75 | 70.40 | 68.33 | 69.86 | 4,370,093 | +1.35(+1.97%) |
Oct 24, 2007 | 67.33 | 69.06 | 65.53 | 68.51 | 3,843,443 | +0.67(+0.98%) |
Oct 23, 2007 | 68.34 | 68.74 | 67.34 | 67.84 | 3,877,344 | -0.17(-0.25%) |
Oct 22, 2007 | 66.84 | 68.37 | 65.73 | 68.01 | 3,798,031 | +0.68(+1.02%) |
Oct 19, 2007 | 68.78 | 69.12 | 67.22 | 67.33 | 4,605,982 | -1.81(-2.61%) |
Oct 18, 2007 | 69.68 | 70.42 | 68.63 | 69.13 | 2,773,428 | -0.58(-0.84%) |
Oct 17, 2007 | 70.83 | 70.83 | 68.85 | 69.72 | 3,204,524 | -0.48(-0.68%) |
Oct 16, 2007 | 70.32 | 70.40 | 69.49 | 70.19 | 2,663,525 | -0.01(-0.02%) |
Oct 15, 2007 | 71.01 | 71.10 | 69.49 | 70.21 | 2,464,060 | -0.62(-0.87%) |
Oct 12, 2007 | 70.95 | 71.07 | 70.24 | 70.82 | 2,726,440 | -0.13(-0.19%) |
Oct 11, 2007 | 70.78 | 72.13 | 70.67 | 70.95 | 4,100,776 | +0.72(+1.03%) |
Oct 10, 2007 | 70.38 | 71.03 | 69.67 | 70.23 | 5,128,217 | -0.42(-0.59%) |
Oct 09, 2007 | 69.24 | 70.88 | 69.13 | 70.65 | 4,435,372 | +1.52(+2.20%) |
Oct 08, 2007 | 68.75 | 69.49 | 68.51 | 69.13 | 2,116,219 | +0.19(+0.28%) |
Oct 05, 2007 | 69.60 | 69.76 | 68.68 | 68.94 | 2,902,883 | -0.19(-0.28%) |
Oct 04, 2007 | 68.49 | 69.70 | 67.89 | 69.13 | 4,164,005 | +1.30(+1.92%) |
Oct 03, 2007 | 67.93 | 68.16 | 67.63 | 67.83 | 2,890,584 | -0.53(-0.78%) |
Oct 02, 2007 | 69.13 | 69.96 | 68.07 | 68.36 | 5,224,559 | -0.60(-0.87%) |
Oct 01, 2007 | 68.59 | 69.67 | 68.53 | 68.96 | 5,248,054 | +0.16(+0.23%) |
Sep 28, 2007 | 67.76 | 68.97 | 67.54 | 68.80 | 4,328,466 | +1.08(+1.59%) |
Sep 27, 2007 | 66.96 | 67.79 | 65.84 | 67.73 | 6,633,664 | +0.68(+1.01%) |
Sep 26, 2007 | 66.66 | 67.86 | 66.22 | 67.05 | 5,620,020 | +0.48(+0.72%) |
Sep 25, 2007 | 64.88 | 66.67 | 64.87 | 66.57 | 4,107,263 | +1.66(+2.55%) |
Sep 24, 2007 | 65.84 | 65.96 | 64.75 | 64.91 | 3,314,821 | -0.54(-0.82%) |
Sep 21, 2007 | 64.68 | 65.62 | 64.08 | 65.45 | 4,536,445 | +1.37(+2.14%) |
Sep 20, 2007 | 64.05 | 64.62 | 63.86 | 64.08 | 2,617,641 | -0.10(-0.15%) |
Sep 19, 2007 | 64.60 | 65.57 | 63.95 | 64.17 | 3,582,640 | -0.58(-0.89%) |
Sep 18, 2007 | 64.02 | 64.79 | 63.60 | 64.75 | 3,605,189 | +1.71(+2.71%) |
Sep 17, 2007 | 63.64 | 64.20 | 62.83 | 63.05 | 4,131,050 | -1.22(-1.90%) |
Sep 14, 2007 | 62.93 | 64.42 | 62.61 | 64.27 | 3,549,843 | +1.08(+1.71%) |
Sep 13, 2007 | 62.56 | 63.52 | 62.39 | 63.19 | 3,515,469 | +1.28(+2.07%) |
Sep 12, 2007 | 61.96 | 62.70 | 61.52 | 61.91 | 2,569,233 | -0.23(-0.38%) |
Sep 11, 2007 | 62.08 | 62.49 | 60.23 | 62.15 | 2,622,529 | +0.30(+0.49%) |
Sep 10, 2007 | 61.45 | 62.41 | 61.33 | 61.84 | 2,694,588 | +0.55(+0.90%) |
Sep 07, 2007 | 61.83 | 62.31 | 61.18 | 61.29 | 3,363,781 | -1.11(-1.78%) |
Sep 06, 2007 | 62.70 | 62.93 | 62.03 | 62.40 | 2,264,753 | -0.30(-0.49%) |
Sep 05, 2007 | 62.51 | 62.94 | 61.76 | 62.70 | 3,362,677 | +0.03(+0.05%) |
Sep 04, 2007 | 62.94 | 62.94 | 61.90 | 62.67 | 2,767,752 | -0.20(-0.32%) |
Aug 31, 2007 | 63.28 | 63.63 | 62.77 | 62.87 | 2,269,168 | +0.31(+0.50%) |
Aug 30, 2007 | 63.24 | 63.24 | 62.37 | 62.56 | 2,772,324 | -0.67(-1.06%) |
Aug 29, 2007 | 62.54 | 63.28 | 62.47 | 63.24 | 3,384,279 | +1.22(+1.96%) |
Aug 28, 2007 | 64.78 | 64.78 | 61.99 | 62.02 | 6,503,499 | -2.93(-4.51%) |
Aug 27, 2007 | 63.10 | 65.01 | 62.86 | 64.95 | 3,810,945 | +1.52(+2.39%) |
Aug 24, 2007 | 61.73 | 63.43 | 61.61 | 63.43 | 2,892,792 | +1.96(+3.19%) |
Aug 23, 2007 | 62.15 | 62.63 | 61.06 | 61.47 | 2,628,678 | -0.55(-0.88%) |
Aug 22, 2007 | 60.45 | 62.32 | 60.45 | 62.02 | 3,976,997 | +1.45(+2.39%) |
Aug 21, 2007 | 60.31 | 61.27 | 60.15 | 60.57 | 2,355,088 | -0.44(-0.72%) |
Aug 20, 2007 | 60.88 | 61.50 | 60.15 | 61.01 | 2,441,355 | -0.01(-0.02%) |
Aug 17, 2007 | 62.46 | 62.46 | 60.43 | 61.02 | 4,303,394 | +0.46(+0.75%) |
Aug 16, 2007 | 59.37 | 60.98 | 58.78 | 60.57 | 6,381,298 | +0.42(+0.71%) |
Aug 15, 2007 | 61.36 | 61.62 | 60.03 | 60.14 | 3,749,752 | -0.78(-1.28%) |
Aug 14, 2007 | 62.20 | 62.36 | 60.57 | 60.92 | 4,358,250 | -1.23(-1.98%) |
Aug 13, 2007 | 60.65 | 63.07 | 60.65 | 62.15 | 6,297,254 | +2.34(+3.91%) |
Aug 10, 2007 | 57.28 | 60.84 | 56.35 | 59.81 | 10,537,782 | +1.87(+3.23%) |
Aug 09, 2007 | 59.93 | 60.63 | 57.83 | 57.94 | 11,975,616 | -2.10(-3.50%) |
Aug 08, 2007 | 62.48 | 62.59 | 59.41 | 60.04 | 8,458,728 | -2.28(-3.65%) |
Aug 07, 2007 | 63.55 | 63.58 | 61.93 | 62.32 | 4,813,892 | -1.64(-2.57%) |
Aug 06, 2007 | 63.36 | 64.14 | 63.03 | 63.96 | 3,054,839 | +0.50(+0.79%) |
Aug 03, 2007 | 64.02 | 64.93 | 63.37 | 63.46 | 3,621,013 | -1.47(-2.27%) |
Aug 02, 2007 | 64.69 | 65.17 | 64.17 | 64.93 | 4,936,321 | +0.43(+0.67%) |
Aug 01, 2007 | 62.70 | 64.94 | 62.50 | 64.50 | 4,375,520 | +2.04(+3.27%) |
Jul 31, 2007 | 64.37 | 64.79 | 62.46 | 62.46 | 4,476,211 | -1.28(-2.01%) |
Jul 30, 2007 | 63.48 | 64.45 | 63.27 | 63.74 | 5,006,804 | +0.77(+1.23%) |
Jul 27, 2007 | 63.66 | 64.13 | 62.96 | 62.96 | 3,728,494 | -0.82(-1.29%) |
Jul 26, 2007 | 64.94 | 66.08 | 63.01 | 63.79 | 9,652,166 | -0.84(-1.30%) |
Jul 25, 2007 | 66.10 | 66.39 | 63.58 | 64.62 | 7,342,433 | -0.75(-1.15%) |
Jul 24, 2007 | 64.69 | 68.07 | 63.69 | 65.38 | 13,412,421 | +2.26(+3.59%) |
Jul 23, 2007 | 62.58 | 63.36 | 62.33 | 63.12 | 2,657,548 | +1.03(+1.67%) |
Jul 20, 2007 | 62.24 | 62.89 | 61.69 | 62.08 | 2,714,456 | -0.69(-1.10%) |
Jul 19, 2007 | 62.69 | 62.90 | 62.50 | 62.77 | 2,462,484 | +0.31(+0.50%) |
Jul 18, 2007 | 62.36 | 62.64 | 61.45 | 62.46 | 3,267,524 | -0.04(-0.07%) |
Jul 17, 2007 | 61.19 | 62.87 | 61.02 | 62.51 | 3,011,684 | +1.12(+1.82%) |
Jul 16, 2007 | 61.39 | 61.53 | 60.96 | 61.39 | 2,048,574 | -0.34(-0.55%) |
Jul 13, 2007 | 61.83 | 61.95 | 61.26 | 61.73 | 2,020,678 | -0.03(-0.05%) |
Jul 12, 2007 | 60.50 | 61.76 | 59.99 | 61.76 | 3,041,799 | +1.78(+2.96%) |
Jul 11, 2007 | 59.75 | 60.35 | 59.68 | 59.99 | 2,112,592 | +0.26(+0.44%) |
Jul 10, 2007 | 61.10 | 61.20 | 59.73 | 59.73 | 3,274,044 | -1.76(-2.87%) |
Jul 09, 2007 | 61.16 | 61.89 | 61.16 | 61.49 | 1,811,287 | +0.21(+0.34%) |
Jul 06, 2007 | 61.26 | 61.49 | 61.04 | 61.28 | 1,852,579 | -0.04(-0.07%) |
Jul 05, 2007 | 60.79 | 61.56 | 60.58 | 61.33 | 2,929,373 | +0.78(+1.29%) |
Jul 03, 2007 | 60.46 | 60.80 | 60.23 | 60.55 | 1,062,130 | +0.51(+0.86%) |
Jul 02, 2007 | 60.04 | 60.49 | 59.69 | 60.03 | 2,568,287 | +0.34(+0.56%) |
Jun 29, 2007 | 59.36 | 60.24 | 59.27 | 59.70 | 3,266,808 | +0.46(+0.78%) |
Jun 28, 2007 | 59.35 | 59.80 | 59.02 | 59.23 | 3,547,561 | -0.65(-1.08%) |
Jun 27, 2007 | 59.33 | 60.09 | 59.22 | 59.88 | 2,513,730 | +0.15(+0.24%) |
Jun 26, 2007 | 59.88 | 60.19 | 59.44 | 59.73 | 3,342,494 | +0.11(+0.18%) |
Jun 25, 2007 | 59.48 | 59.82 | 59.18 | 59.63 | 3,025,400 | +0.40(+0.67%) |
Jun 22, 2007 | 60.20 | 60.25 | 59.07 | 59.23 | 3,640,186 | -1.08(-1.79%) |
Jun 21, 2007 | 60.31 | 60.47 | 60.03 | 60.31 | 3,524,928 | +0.00(+0.00%) |
Jun 20, 2007 | 61.39 | 61.56 | 60.25 | 60.31 | 2,628,047 | -1.08(-1.77%) |
Jun 19, 2007 | 60.34 | 61.51 | 60.34 | 61.39 | 3,001,275 | +0.94(+1.55%) |
Jun 18, 2007 | 61.58 | 61.78 | 60.38 | 60.45 | 2,487,082 | -0.78(-1.27%) |
Jun 15, 2007 | 61.87 | 62.02 | 61.10 | 61.23 | 2,942,145 | -0.42(-0.68%) |
Jun 14, 2007 | 60.82 | 61.81 | 60.32 | 61.65 | 2,986,926 | +1.06(+1.75%) |
Jun 13, 2007 | 60.50 | 60.61 | 59.96 | 60.59 | 4,018,152 | +0.18(+0.30%) |
Jun 12, 2007 | 60.76 | 60.84 | 60.36 | 60.41 | 2,810,325 | -0.63(-1.04%) |
Jun 11, 2007 | 61.52 | 61.56 | 60.96 | 61.04 | 2,242,994 | -0.41(-0.66%) |
Jun 08, 2007 | 60.50 | 61.45 | 60.26 | 61.45 | 2,842,728 | +1.04(+1.72%) |
Jun 07, 2007 | 61.86 | 63.01 | 60.41 | 60.41 | 3,512,788 | -0.89(-1.45%) |
Jun 06, 2007 | 61.00 | 61.51 | 60.85 | 61.30 | 4,030,293 | +0.29(+0.47%) |
Jun 05, 2007 | 61.33 | 61.33 | 60.32 | 61.01 | 3,508,517 | -0.63(-1.03%) |
Jun 04, 2007 | 61.50 | 61.78 | 61.42 | 61.64 | 1,697,264 | -0.15(-0.24%) |
Jun 01, 2007 | 62.30 | 62.53 | 61.57 | 61.79 | 2,458,542 | -0.42(-0.68%) |
May 31, 2007 | 62.54 | 62.54 | 61.65 | 62.21 | 2,507,422 | -0.08(-0.12%) |
May 30, 2007 | 62.34 | 62.51 | 61.43 | 62.29 | 3,030,523 | -0.05(-0.08%) |
May 29, 2007 | 61.53 | 62.42 | 61.42 | 62.34 | 3,284,178 | +0.82(+1.33%) |
May 25, 2007 | 61.00 | 62.10 | 61.00 | 61.52 | 3,441,761 | +0.51(+0.83%) |
May 24, 2007 | 59.86 | 61.28 | 59.96 | 61.02 | 6,673,794 | +1.17(+1.96%) |
May 23, 2007 | 59.76 | 60.18 | 59.67 | 59.84 | 5,069,360 | +0.09(+0.15%) |
May 22, 2007 | 62.85 | 61.97 | 59.61 | 59.75 | 7,604,066 | -2.90(-4.63%) |
May 21, 2007 | 62.03 | 63.02 | 62.02 | 62.65 | 2,969,739 | +0.40(+0.64%) |
May 18, 2007 | 62.53 | 62.57 | 62.11 | 62.25 | 2,149,489 | -0.18(-0.29%) |
May 17, 2007 | 62.98 | 63.08 | 62.38 | 62.44 | 2,178,818 | -0.75(-1.19%) |
May 16, 2007 | 63.29 | 63.48 | 62.92 | 63.19 | 2,424,010 | +0.08(+0.13%) |
May 15, 2007 | 62.91 | 63.45 | 62.84 | 63.11 | 3,729,598 | +0.20(+0.31%) |
May 14, 2007 | 62.58 | 62.94 | 62.34 | 62.91 | 2,127,099 | +0.23(+0.36%) |
May 11, 2007 | 62.53 | 63.10 | 62.44 | 62.68 | 2,302,702 | +0.15(+0.24%) |
May 10, 2007 | 62.60 | 63.08 | 62.41 | 62.53 | 3,420,230 | -0.10(-0.16%) |
May 09, 2007 | 62.28 | 62.79 | 62.02 | 62.63 | 2,348,683 | +0.34(+0.55%) |
May 08, 2007 | 62.00 | 62.39 | 61.59 | 62.29 | 2,380,490 | +0.10(+0.15%) |
May 07, 2007 | 61.52 | 62.26 | 61.47 | 62.20 | 2,674,345 | +0.91(+1.48%) |
May 04, 2007 | 61.36 | 61.52 | 61.03 | 61.29 | 1,497,178 | +0.15(+0.25%) |
May 03, 2007 | 61.19 | 61.19 | 60.91 | 61.14 | 2,051,649 | +0.21(+0.34%) |
May 02, 2007 | 61.17 | 61.52 | 60.88 | 60.93 | 2,560,472 | -0.10(-0.17%) |
May 01, 2007 | 61.14 | 61.22 | 60.67 | 61.03 | 2,526,808 | +0.06(+0.09%) |
Apr 30, 2007 | 61.20 | 61.62 | 60.88 | 60.97 | 3,567,661 | -0.35(-0.57%) |
Apr 27, 2007 | 59.49 | 61.45 | 59.46 | 61.32 | 4,412,982 | +2.02(+3.41%) |
Apr 26, 2007 | 60.28 | 60.41 | 59.10 | 59.30 | 5,126,405 | -1.27(-2.09%) |
Apr 25, 2007 | 60.13 | 60.79 | 59.61 | 60.57 | 5,925,622 | +0.43(+0.72%) |
Apr 24, 2007 | 62.37 | 62.37 | 59.42 | 60.13 | 6,782,198 | -1.43(-2.32%) |
Apr 23, 2007 | 60.52 | 62.08 | 60.52 | 61.56 | 3,499,859 | +1.06(+1.75%) |
Apr 20, 2007 | 60.88 | 61.04 | 60.48 | 60.50 | 4,691,112 | -0.15(-0.24%) |
Apr 19, 2007 | 61.49 | 61.49 | 60.46 | 60.65 | 2,426,917 | -0.47(-0.77%) |
Apr 18, 2007 | 60.60 | 61.37 | 60.55 | 61.12 | 2,169,672 | +0.26(+0.43%) |
Apr 17, 2007 | 60.88 | 61.02 | 60.66 | 60.86 | 2,406,192 | -0.03(-0.04%) |
Apr 16, 2007 | 61.10 | 61.22 | 60.77 | 60.88 | 2,635,036 | -0.15(-0.25%) |
Apr 13, 2007 | 60.98 | 61.10 | 60.64 | 61.04 | 2,386,324 | +0.05(+0.08%) |
Apr 12, 2007 | 60.88 | 61.36 | 60.66 | 60.98 | 3,253,405 | -0.29(-0.47%) |
Apr 11, 2007 | 62.28 | 62.37 | 61.14 | 61.27 | 2,899,588 | -0.91(-1.47%) |
Apr 10, 2007 | 62.41 | 62.56 | 61.99 | 62.18 | 1,242,200 | +0.01(+0.02%) |
Apr 09, 2007 | 61.51 | 62.27 | 61.43 | 62.17 | 1,789,980 | +0.84(+1.36%) |
Apr 05, 2007 | 61.36 | 61.54 | 61.21 | 61.33 | 2,607,391 | -0.22(-0.35%) |
Apr 04, 2007 | 61.84 | 61.97 | 61.44 | 61.55 | 2,709,390 | -0.15(-0.24%) |
Apr 03, 2007 | 61.67 | 61.90 | 61.50 | 61.69 | 3,488,979 | +0.22(+0.36%) |
Apr 02, 2007 | 61.74 | 61.83 | 61.10 | 61.47 | 2,925,116 | -0.06(-0.09%) |
Mar 30, 2007 | 62.37 | 62.66 | 61.34 | 61.53 | 2,837,131 | -0.68(-1.10%) |
Mar 29, 2007 | 62.09 | 62.46 | 61.89 | 62.21 | 2,109,891 | +0.58(+0.95%) |
Mar 28, 2007 | 61.94 | 62.26 | 61.49 | 61.63 | 2,152,962 | -0.63(-1.02%) |
Mar 27, 2007 | 62.18 | 62.54 | 61.73 | 62.27 | 2,270,272 | -0.15(-0.24%) |
Mar 26, 2007 | 62.89 | 62.90 | 61.83 | 62.42 | 1,842,799 | -0.46(-0.74%) |
Mar 23, 2007 | 62.15 | 62.94 | 62.11 | 62.88 | 2,058,820 | +0.79(+1.27%) |
Mar 22, 2007 | 63.10 | 63.16 | 62.00 | 62.09 | 2,612,437 | -1.23(-1.94%) |
Mar 21, 2007 | 62.49 | 63.32 | 62.40 | 63.32 | 1,879,226 | +0.93(+1.49%) |
Mar 20, 2007 | 62.53 | 62.59 | 61.99 | 62.39 | 1,862,197 | -0.37(-0.60%) |
Mar 19, 2007 | 62.15 | 62.82 | 62.15 | 62.77 | 1,813,947 | +0.74(+1.20%) |
Mar 16, 2007 | 62.42 | 62.45 | 61.97 | 62.02 | 2,684,970 | -0.16(-0.25%) |
Mar 15, 2007 | 62.11 | 62.33 | 61.80 | 62.18 | 2,248,197 | -0.06(-0.09%) |
Mar 14, 2007 | 61.57 | 62.37 | 60.85 | 62.24 | 3,343,283 | +0.81(+1.31%) |
Mar 13, 2007 | 63.42 | 63.25 | 61.43 | 61.43 | 3,260,658 | -1.98(-3.13%) |
Mar 12, 2007 | 61.35 | 63.43 | 61.30 | 63.42 | 3,343,283 | +1.97(+3.21%) |
Mar 09, 2007 | 61.87 | 62.04 | 61.26 | 61.45 | 1,854,628 | -0.18(-0.30%) |
Mar 08, 2007 | 61.77 | 62.14 | 61.34 | 61.63 | 2,088,625 | +0.41(+0.66%) |
Mar 07, 2007 | 61.43 | 61.58 | 61.08 | 61.23 | 1,980,614 | -0.23(-0.37%) |
Mar 06, 2007 | 61.45 | 61.85 | 61.10 | 61.45 | 2,994,180 | +0.25(+0.41%) |
Mar 05, 2007 | 60.22 | 61.86 | 60.12 | 61.20 | 4,520,046 | +0.67(+1.11%) |
Mar 02, 2007 | 61.94 | 62.11 | 60.53 | 60.53 | 3,621,430 | -1.51(-2.43%) |
Mar 01, 2007 | 61.04 | 62.21 | 58.78 | 62.04 | 3,756,599 | +0.36(+0.58%) |
Feb 28, 2007 | 61.36 | 62.68 | 60.78 | 61.68 | 4,840,925 | -0.20(-0.32%) |
Feb 27, 2007 | 64.16 | 64.27 | 61.09 | 61.88 | 4,287,311 | -2.47(-3.84%) |
Feb 26, 2007 | 64.73 | 64.90 | 64.08 | 64.35 | 2,181,689 | -0.41(-0.63%) |
Feb 23, 2007 | 64.43 | 64.89 | 64.14 | 64.76 | 2,571,598 | +0.36(+0.55%) |
Feb 22, 2007 | 65.47 | 65.64 | 64.13 | 64.40 | 5,325,632 | -0.63(-0.98%) |
Feb 21, 2007 | 65.17 | 65.59 | 64.86 | 65.04 | 1,959,801 | -0.10(-0.16%) |
Feb 20, 2007 | 64.50 | 65.17 | 64.34 | 65.14 | 3,307,016 | +0.48(+0.75%) |
Feb 16, 2007 | 65.11 | 65.49 | 64.42 | 64.66 | 2,924,485 | -0.88(-1.35%) |
Feb 15, 2007 | 64.78 | 65.61 | 64.71 | 65.54 | 1,945,452 | +0.65(+1.00%) |
Feb 14, 2007 | 64.93 | 65.20 | 64.69 | 64.89 | 1,592,625 | +0.04(+0.06%) |
Feb 13, 2007 | 64.46 | 65.08 | 64.38 | 64.85 | 2,573,801 | +0.40(+0.62%) |
Feb 12, 2007 | 64.16 | 64.64 | 64.14 | 64.45 | 2,666,155 | +0.30(+0.46%) |
Feb 09, 2007 | 63.90 | 64.43 | 63.88 | 64.16 | 1,696,160 | +0.18(+0.28%) |
Feb 08, 2007 | 64.38 | 64.55 | 63.84 | 63.98 | 2,049,836 | -0.41(-0.63%) |
Feb 07, 2007 | 64.00 | 64.59 | 63.84 | 64.38 | 3,477,626 | +0.15(+0.23%) |
Feb 06, 2007 | 63.03 | 64.26 | 62.90 | 64.24 | 5,719,043 | +1.40(+2.23%) |
Feb 05, 2007 | 62.15 | 63.03 | 62.06 | 62.84 | 2,781,154 | +0.39(+0.63%) |
Feb 02, 2007 | 62.06 | 62.79 | 61.88 | 62.44 | 3,661,323 | +0.00(+0.00%) |
Feb 01, 2007 | 61.45 | 62.49 | 61.34 | 62.44 | 3,598,093 | +0.81(+1.31%) |
Jan 31, 2007 | 61.01 | 61.71 | 60.98 | 61.64 | 2,985,665 | +0.60(+0.99%) |
Jan 30, 2007 | 60.88 | 61.11 | 60.77 | 61.04 | 2,918,651 | +0.11(+0.19%) |
Jan 29, 2007 | 61.09 | 61.28 | 60.85 | 60.92 | 4,952,089 | -0.39(-0.63%) |
Jan 26, 2007 | 62.63 | 62.63 | 61.02 | 61.31 | 3,636,567 | -0.49(-0.79%) |
Jan 25, 2007 | 62.47 | 62.63 | 61.80 | 61.80 | 4,282,108 | +0.19(+0.31%) |
Jan 24, 2007 | 62.28 | 62.28 | 61.20 | 61.61 | 4,888,544 | -1.01(-1.62%) |
Jan 23, 2007 | 61.33 | 62.63 | 61.20 | 62.62 | 4,981,733 | +1.25(+2.04%) |
Jan 22, 2007 | 61.69 | 61.70 | 60.63 | 61.37 | 4,780,376 | -0.32(-0.51%) |
Jan 19, 2007 | 61.50 | 61.99 | 61.07 | 61.69 | 2,488,816 | +0.30(+0.49%) |
Jan 18, 2007 | 60.96 | 61.76 | 60.96 | 61.39 | 2,463,903 | +0.19(+0.31%) |
Jan 17, 2007 | 61.68 | 61.78 | 60.93 | 61.20 | 3,516,100 | -0.32(-0.52%) |
Jan 16, 2007 | 60.91 | 61.82 | 60.90 | 61.52 | 2,446,873 | +0.44(+0.72%) |
Jan 12, 2007 | 60.51 | 61.31 | 60.45 | 61.08 | 2,775,951 | +0.41(+0.68%) |
Jan 11, 2007 | 59.96 | 60.73 | 59.69 | 60.67 | 3,074,281 | +0.68(+1.14%) |
Jan 10, 2007 | 59.17 | 60.15 | 58.89 | 59.98 | 2,057,877 | +0.62(+1.05%) |
Jan 09, 2007 | 59.63 | 60.04 | 59.14 | 59.36 | 2,367,718 | -0.06(-0.10%) |
Jan 08, 2007 | 58.06 | 59.74 | 58.05 | 59.42 | 3,157,378 | +1.06(+1.81%) |
Jan 05, 2007 | 58.15 | 58.71 | 57.95 | 58.36 | 3,082,007 | +0.21(+0.36%) |
Jan 04, 2007 | 58.38 | 58.49 | 57.76 | 58.15 | 3,099,037 | -0.15(-0.26%) |
Jan 03, 2007 | 58.09 | 58.67 | 58.04 | 58.30 | 2,765,544 | -0.09(-0.15%) |
Dec 29, 2006 | 58.40 | 58.78 | 58.31 | 58.39 | 1,436,619 | -0.15(-0.26%) |
Dec 28, 2006 | 58.86 | 59.13 | 58.47 | 58.54 | 1,170,614 | -0.41(-0.69%) |
Dec 27, 2006 | 58.82 | 58.95 | 58.63 | 58.95 | 1,192,531 | +0.38(+0.65%) |
Dec 26, 2006 | 58.43 | 58.69 | 58.20 | 58.57 | 1,339,173 | +0.41(+0.71%) |
Dec 22, 2006 | 58.57 | 58.63 | 57.81 | 58.16 | 1,215,395 | -0.15(-0.26%) |
Dec 21, 2006 | 58.44 | 58.66 | 57.98 | 58.31 | 2,164,627 | +0.22(+0.37%) |
Dec 20, 2006 | 58.09 | 58.41 | 57.98 | 58.09 | 2,414,076 | -0.16(-0.27%) |
Dec 19, 2006 | 57.11 | 58.37 | 57.08 | 58.25 | 2,031,703 | +1.06(+1.85%) |
Dec 18, 2006 | 57.09 | 57.41 | 56.98 | 57.19 | 2,076,799 | +0.09(+0.16%) |
Dec 15, 2006 | 57.22 | 57.31 | 57.02 | 57.10 | 3,628,998 | -0.13(-0.23%) |
Dec 14, 2006 | 57.53 | 57.63 | 57.05 | 57.24 | 2,595,565 | +0.20(+0.34%) |
Dec 13, 2006 | 57.83 | 57.95 | 57.04 | 57.04 | 2,764,598 | -0.62(-1.08%) |
Dec 12, 2006 | 57.84 | 57.94 | 57.46 | 57.66 | 2,505,846 | -0.26(-0.45%) |
Dec 11, 2006 | 58.00 | 58.14 | 57.75 | 57.92 | 1,477,774 | -0.31(-0.53%) |
Dec 08, 2006 | 58.00 | 58.24 | 57.64 | 58.23 | 1,716,659 | +0.11(+0.20%) |
Dec 07, 2006 | 58.71 | 58.77 | 57.92 | 58.12 | 1,636,557 | -0.41(-0.69%) |
Dec 06, 2006 | 58.47 | 58.86 | 58.23 | 58.52 | 2,066,392 | -0.08(-0.14%) |
Dec 05, 2006 | 58.53 | 58.78 | 58.02 | 58.61 | 3,378,287 | +0.17(+0.29%) |
Dec 04, 2006 | 57.17 | 58.45 | 57.16 | 58.43 | 2,195,374 | +1.14(+1.98%) |
Dec 01, 2006 | 57.29 | 57.67 | 57.08 | 57.30 | 2,780,366 | -0.06(-0.11%) |
Nov 30, 2006 | 57.80 | 57.80 | 56.58 | 57.36 | 2,476,675 | -0.11(-0.19%) |
Nov 29, 2006 | 56.82 | 57.58 | 56.60 | 57.47 | 2,596,984 | +0.62(+1.08%) |
Nov 28, 2006 | 55.75 | 56.92 | 55.68 | 56.86 | 2,748,988 | +1.16(+2.08%) |
Nov 27, 2006 | 56.41 | 56.50 | 55.58 | 55.70 | 2,128,045 | -0.96(-1.69%) |
Nov 24, 2006 | 56.67 | 56.87 | 56.54 | 56.65 | 507,571 | -0.10(-0.18%) |
Nov 22, 2006 | 57.11 | 57.38 | 56.51 | 56.75 | 1,874,338 | -0.36(-0.62%) |
Nov 21, 2006 | 56.62 | 57.11 | 56.42 | 57.11 | 2,965,797 | +0.49(+0.87%) |
Nov 20, 2006 | 57.06 | 57.06 | 56.32 | 56.61 | 2,281,625 | +0.08(+0.13%) |
Nov 17, 2006 | 56.62 | 56.81 | 56.40 | 56.54 | 1,681,023 | -0.21(-0.37%) |
Nov 16, 2006 | 56.11 | 56.91 | 56.06 | 56.75 | 2,163,365 | +0.60(+1.06%) |
Nov 15, 2006 | 55.81 | 56.42 | 55.77 | 56.15 | 2,846,907 | +0.32(+0.57%) |
Nov 14, 2006 | 55.18 | 55.83 | 55.02 | 55.83 | 3,499,228 | +0.75(+1.36%) |
Nov 13, 2006 | 54.23 | 55.40 | 54.23 | 55.09 | 4,298,664 | +0.70(+1.29%) |
Nov 10, 2006 | 53.98 | 54.72 | 53.84 | 54.38 | 3,527,610 | +0.24(+0.45%) |
Nov 09, 2006 | 54.83 | 55.02 | 54.01 | 54.14 | 4,529,823 | -0.68(-1.25%) |
Nov 08, 2006 | 55.07 | 55.18 | 54.02 | 54.83 | 7,471,811 | -0.66(-1.19%) |
Nov 07, 2006 | 55.56 | 55.88 | 55.35 | 55.49 | 2,737,319 | -0.13(-0.23%) |
Nov 06, 2006 | 55.38 | 55.92 | 55.21 | 55.61 | 4,648,398 | +0.44(+0.79%) |
Nov 03, 2006 | 55.18 | 55.35 | 54.73 | 55.18 | 2,536,435 | -0.04(-0.07%) |
Nov 02, 2006 | 55.87 | 55.87 | 54.92 | 55.21 | 3,156,747 | -0.16(-0.29%) |