Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 68.91 | 70.14 | 68.84 | 69.96 | 1,123,412 | +1.56(+2.27%) |
Oct 30, 2007 | 69.10 | 69.35 | 68.39 | 68.40 | 898,729 | -0.78(-1.12%) |
Oct 29, 2007 | 69.46 | 69.86 | 69.00 | 69.18 | 569,804 | -0.10(-0.15%) |
Oct 26, 2007 | 69.51 | 69.58 | 68.88 | 69.28 | 700,911 | +0.12(+0.18%) |
Oct 25, 2007 | 69.51 | 69.63 | 68.33 | 69.16 | 806,311 | -0.19(-0.28%) |
Oct 24, 2007 | 69.12 | 69.54 | 68.09 | 69.35 | 1,223,546 | +0.23(+0.33%) |
Oct 23, 2007 | 70.02 | 70.16 | 68.62 | 69.12 | 965,826 | -0.74(-1.06%) |
Oct 22, 2007 | 68.95 | 70.36 | 68.93 | 69.86 | 1,075,082 | +0.50(+0.72%) |
Oct 19, 2007 | 70.31 | 70.99 | 69.37 | 69.37 | 970,967 | -1.20(-1.70%) |
Oct 18, 2007 | 71.95 | 72.10 | 70.28 | 70.56 | 1,026,624 | -1.56(-2.17%) |
Oct 17, 2007 | 73.46 | 73.64 | 71.44 | 72.13 | 829,834 | -0.68(-0.94%) |
Oct 16, 2007 | 73.13 | 74.20 | 72.23 | 72.81 | 997,574 | -0.12(-0.17%) |
Oct 15, 2007 | 73.91 | 74.69 | 71.58 | 72.94 | 1,593,600 | -0.37(-0.50%) |
Oct 12, 2007 | 72.39 | 73.55 | 71.26 | 73.30 | 918,363 | +1.17(+1.63%) |
Oct 11, 2007 | 73.30 | 73.35 | 71.78 | 72.13 | 913,768 | -1.04(-1.42%) |
Oct 10, 2007 | 73.69 | 73.84 | 72.72 | 73.17 | 416,459 | -0.58(-0.79%) |
Oct 09, 2007 | 73.70 | 73.91 | 73.22 | 73.75 | 472,630 | +0.53(+0.72%) |
Oct 08, 2007 | 73.13 | 73.87 | 72.90 | 73.22 | 262,729 | -0.18(-0.24%) |
Oct 05, 2007 | 72.62 | 73.87 | 71.35 | 73.40 | 873,793 | +1.84(+2.57%) |
Oct 04, 2007 | 71.13 | 71.67 | 70.26 | 71.57 | 388,824 | +0.73(+1.03%) |
Oct 03, 2007 | 71.92 | 71.97 | 70.64 | 70.84 | 645,383 | -1.33(-1.84%) |
Oct 02, 2007 | 72.86 | 73.04 | 71.33 | 72.17 | 514,661 | -0.54(-0.75%) |
Oct 01, 2007 | 71.15 | 72.83 | 71.15 | 72.71 | 797,699 | +1.77(+2.49%) |
Sep 28, 2007 | 71.21 | 71.96 | 70.77 | 70.94 | 801,427 | -0.17(-0.24%) |
Sep 27, 2007 | 71.43 | 71.57 | 70.80 | 71.12 | 605,665 | +0.09(+0.12%) |
Sep 26, 2007 | 70.57 | 71.08 | 70.26 | 71.03 | 451,035 | +0.72(+1.02%) |
Sep 25, 2007 | 70.02 | 70.46 | 69.54 | 70.31 | 491,782 | -0.26(-0.36%) |
Sep 24, 2007 | 70.86 | 71.56 | 70.42 | 70.57 | 461,704 | -0.30(-0.43%) |
Sep 21, 2007 | 71.30 | 71.68 | 70.56 | 70.87 | 577,644 | +0.32(+0.45%) |
Sep 20, 2007 | 70.87 | 71.22 | 70.07 | 70.56 | 1,083,437 | -0.24(-0.34%) |
Sep 19, 2007 | 70.00 | 71.90 | 69.82 | 70.80 | 828,034 | +1.02(+1.46%) |
Sep 18, 2007 | 67.75 | 69.82 | 67.44 | 69.78 | 1,028,937 | +2.54(+3.78%) |
Sep 17, 2007 | 67.95 | 68.25 | 66.87 | 67.23 | 904,256 | -0.71(-1.04%) |
Sep 14, 2007 | 67.33 | 68.19 | 66.60 | 67.94 | 991,919 | +0.61(+0.90%) |
Sep 13, 2007 | 67.54 | 68.03 | 66.59 | 67.33 | 1,075,725 | -0.16(-0.24%) |
Sep 12, 2007 | 67.68 | 68.24 | 66.92 | 67.50 | 820,065 | -0.24(-0.36%) |
Sep 11, 2007 | 68.86 | 69.09 | 67.43 | 67.74 | 1,600,798 | -1.12(-1.63%) |
Sep 10, 2007 | 68.46 | 69.61 | 67.17 | 68.86 | 844,744 | +0.32(+0.47%) |
Sep 07, 2007 | 69.98 | 69.98 | 68.20 | 68.54 | 740,243 | -2.14(-3.03%) |
Sep 06, 2007 | 70.08 | 71.01 | 69.65 | 70.68 | 491,396 | +0.60(+0.85%) |
Sep 05, 2007 | 71.16 | 71.27 | 69.77 | 70.08 | 476,357 | -1.53(-2.14%) |
Sep 04, 2007 | 70.86 | 72.23 | 70.53 | 71.61 | 516,204 | +0.34(+0.48%) |
Aug 31, 2007 | 70.87 | 71.76 | 70.41 | 71.27 | 529,571 | +1.31(+1.87%) |
Aug 30, 2007 | 70.09 | 70.40 | 69.06 | 69.96 | 522,116 | -0.12(-0.18%) |
Aug 29, 2007 | 68.27 | 70.10 | 68.17 | 70.09 | 627,131 | +2.30(+3.39%) |
Aug 28, 2007 | 70.17 | 70.40 | 67.79 | 67.79 | 795,000 | -3.04(-4.29%) |
Aug 27, 2007 | 70.49 | 71.83 | 70.41 | 70.84 | 665,564 | +0.30(+0.43%) |
Aug 24, 2007 | 68.77 | 70.64 | 68.40 | 70.53 | 826,106 | +1.50(+2.18%) |
Aug 23, 2007 | 69.54 | 70.02 | 68.67 | 69.03 | 749,370 | -0.51(-0.74%) |
Aug 22, 2007 | 68.74 | 69.87 | 68.41 | 69.54 | 714,536 | +1.51(+2.22%) |
Aug 21, 2007 | 67.06 | 69.02 | 66.69 | 68.03 | 886,261 | +1.24(+1.85%) |
Aug 20, 2007 | 65.90 | 67.19 | 65.90 | 66.80 | 600,781 | +0.94(+1.43%) |
Aug 17, 2007 | 65.63 | 66.60 | 64.48 | 65.86 | 711,066 | +2.24(+3.52%) |
Aug 16, 2007 | 63.16 | 63.62 | 61.76 | 63.62 | 883,176 | -0.13(-0.21%) |
Aug 15, 2007 | 64.78 | 65.66 | 63.57 | 63.75 | 394,094 | -1.18(-1.82%) |
Aug 14, 2007 | 67.44 | 67.65 | 64.64 | 64.93 | 658,494 | -2.25(-3.35%) |
Aug 13, 2007 | 67.61 | 68.66 | 66.95 | 67.18 | 862,611 | -0.02(-0.03%) |
Aug 10, 2007 | 65.70 | 67.62 | 64.81 | 67.20 | 1,062,614 | +1.38(+2.09%) |
Aug 09, 2007 | 66.75 | 67.54 | 65.39 | 65.83 | 1,643,087 | -1.92(-2.84%) |
Aug 08, 2007 | 67.76 | 68.16 | 66.67 | 67.75 | 1,249,892 | +0.18(+0.26%) |
Aug 07, 2007 | 67.06 | 67.86 | 66.37 | 67.57 | 815,695 | +0.11(+0.16%) |
Aug 06, 2007 | 66.86 | 67.46 | 66.20 | 67.46 | 631,062 | +0.45(+0.67%) |
Aug 03, 2007 | 67.32 | 68.25 | 66.87 | 67.01 | 1,099,247 | -1.24(-1.81%) |
Aug 02, 2007 | 68.20 | 68.44 | 67.19 | 68.25 | 717,235 | +0.09(+0.13%) |
Aug 01, 2007 | 67.66 | 68.42 | 67.12 | 68.16 | 879,449 | +0.19(+0.29%) |
Jul 31, 2007 | 69.40 | 69.77 | 67.96 | 67.96 | 711,580 | -0.93(-1.34%) |
Jul 30, 2007 | 67.44 | 69.14 | 67.30 | 68.89 | 775,205 | +1.31(+1.95%) |
Jul 27, 2007 | 68.53 | 68.98 | 67.57 | 67.58 | 1,227,013 | -1.24(-1.81%) |
Jul 26, 2007 | 70.02 | 70.30 | 67.96 | 68.82 | 949,630 | -1.63(-2.31%) |
Jul 25, 2007 | 71.09 | 71.51 | 69.68 | 70.45 | 901,943 | -0.48(-0.68%) |
Jul 24, 2007 | 72.75 | 72.75 | 70.65 | 70.93 | 1,137,808 | -1.37(-1.89%) |
Jul 23, 2007 | 72.98 | 73.72 | 72.17 | 72.30 | 781,247 | -0.21(-0.29%) |
Jul 20, 2007 | 73.85 | 73.90 | 72.10 | 72.51 | 941,918 | -1.38(-1.87%) |
Jul 19, 2007 | 74.46 | 74.46 | 73.56 | 73.89 | 754,768 | -0.28(-0.38%) |
Jul 18, 2007 | 73.91 | 74.25 | 73.33 | 74.17 | 883,691 | -0.05(-0.06%) |
Jul 17, 2007 | 73.62 | 74.64 | 73.30 | 74.22 | 1,200,663 | +0.83(+1.13%) |
Jul 16, 2007 | 75.85 | 75.91 | 72.43 | 73.39 | 2,162,890 | -3.21(-4.18%) |
Jul 13, 2007 | 74.24 | 76.71 | 74.24 | 76.59 | 1,493,084 | +1.31(+1.74%) |
Jul 12, 2007 | 73.45 | 75.29 | 73.20 | 75.29 | 1,033,179 | +2.08(+2.85%) |
Jul 11, 2007 | 72.28 | 73.20 | 71.93 | 73.20 | 459,519 | +0.95(+1.31%) |
Jul 10, 2007 | 73.68 | 73.68 | 72.25 | 72.25 | 766,465 | -1.66(-2.24%) |
Jul 09, 2007 | 73.29 | 73.91 | 73.12 | 73.91 | 743,328 | +0.61(+0.84%) |
Jul 06, 2007 | 73.27 | 73.55 | 72.60 | 73.29 | 601,681 | +0.40(+0.55%) |
Jul 05, 2007 | 72.54 | 72.98 | 72.22 | 72.89 | 619,933 | +0.35(+0.48%) |
Jul 03, 2007 | 73.48 | 73.69 | 72.45 | 72.54 | 520,831 | -0.79(-1.08%) |
Jul 02, 2007 | 72.74 | 73.43 | 72.48 | 73.33 | 406,433 | +0.94(+1.30%) |
Jun 29, 2007 | 72.66 | 73.08 | 72.16 | 72.39 | 598,981 | +0.09(+0.13%) |
Jun 28, 2007 | 72.62 | 72.87 | 72.11 | 72.30 | 512,733 | -0.32(-0.44%) |
Jun 27, 2007 | 71.77 | 72.70 | 70.98 | 72.62 | 827,777 | +0.12(+0.16%) |
Jun 26, 2007 | 72.55 | 73.71 | 72.06 | 72.50 | 2,239,626 | -0.05(-0.06%) |
Jun 25, 2007 | 71.64 | 72.73 | 71.50 | 72.55 | 2,394,385 | +1.02(+1.42%) |
Jun 22, 2007 | 71.67 | 71.96 | 70.99 | 71.53 | 1,305,163 | -0.47(-0.65%) |
Jun 21, 2007 | 70.55 | 72.13 | 70.56 | 71.99 | 986,777 | +1.45(+2.05%) |
Jun 20, 2007 | 70.87 | 71.77 | 70.55 | 70.55 | 1,470,976 | -0.19(-0.26%) |
Jun 19, 2007 | 70.42 | 71.17 | 69.97 | 70.73 | 854,384 | +0.09(+0.13%) |
Jun 18, 2007 | 70.06 | 71.06 | 70.06 | 70.64 | 516,718 | +0.83(+1.19%) |
Jun 15, 2007 | 70.39 | 70.49 | 69.70 | 69.81 | 1,091,535 | +0.10(+0.15%) |
Jun 14, 2007 | 69.40 | 69.84 | 69.23 | 69.71 | 712,865 | +0.09(+0.12%) |
Jun 13, 2007 | 68.17 | 70.25 | 68.17 | 69.62 | 1,436,271 | +1.91(+2.81%) |
Jun 12, 2007 | 67.36 | 68.48 | 66.91 | 67.72 | 746,927 | +0.23(+0.35%) |
Jun 11, 2007 | 66.86 | 67.96 | 66.54 | 67.48 | 507,094 | +0.61(+0.92%) |
Jun 08, 2007 | 66.25 | 67.00 | 66.25 | 66.87 | 816,980 | +0.62(+0.94%) |
Jun 07, 2007 | 68.28 | 68.52 | 66.24 | 66.25 | 852,585 | -1.31(-1.93%) |
Jun 06, 2007 | 68.11 | 68.11 | 67.41 | 67.55 | 610,421 | -0.68(-0.99%) |
Jun 05, 2007 | 68.27 | 68.65 | 68.07 | 68.23 | 619,804 | -0.41(-0.60%) |
Jun 04, 2007 | 68.70 | 68.91 | 67.61 | 68.64 | 660,036 | -0.37(-0.53%) |
Jun 01, 2007 | 68.51 | 69.32 | 68.49 | 69.01 | 745,385 | +0.51(+0.74%) |
May 31, 2007 | 67.89 | 68.50 | 67.53 | 68.50 | 500,137 | +0.62(+0.92%) |
May 30, 2007 | 66.60 | 67.88 | 66.42 | 67.88 | 614,920 | +1.06(+1.58%) |
May 29, 2007 | 66.75 | 66.91 | 66.52 | 66.82 | 356,818 | +0.19(+0.29%) |
May 25, 2007 | 66.11 | 66.84 | 65.84 | 66.63 | 293,449 | +0.65(+0.98%) |
May 24, 2007 | 67.03 | 67.66 | 65.81 | 65.98 | 556,307 | -1.03(-1.54%) |
May 23, 2007 | 66.79 | 67.22 | 66.60 | 67.02 | 635,357 | +0.25(+0.37%) |
May 22, 2007 | 66.32 | 66.91 | 66.25 | 66.77 | 278,796 | +0.33(+0.49%) |
May 21, 2007 | 66.04 | 66.67 | 65.97 | 66.44 | 820,322 | +0.48(+0.73%) |
May 18, 2007 | 65.34 | 66.17 | 65.07 | 65.96 | 508,620 | +0.91(+1.40%) |
May 17, 2007 | 65.25 | 65.25 | 64.81 | 65.05 | 582,914 | -0.23(-0.35%) |
May 16, 2007 | 65.35 | 65.43 | 64.85 | 65.27 | 409,647 | -0.11(-0.17%) |
May 15, 2007 | 65.90 | 66.13 | 65.27 | 65.38 | 435,868 | -0.32(-0.49%) |
May 14, 2007 | 65.80 | 65.97 | 65.47 | 65.70 | 329,182 | -0.10(-0.15%) |
May 11, 2007 | 65.16 | 65.80 | 64.99 | 65.80 | 447,179 | +0.75(+1.15%) |
May 10, 2007 | 65.27 | 65.35 | 64.89 | 65.06 | 657,466 | -0.68(-1.04%) |
May 09, 2007 | 65.35 | 65.82 | 65.05 | 65.74 | 698,212 | +0.25(+0.38%) |
May 08, 2007 | 64.69 | 65.65 | 64.57 | 65.49 | 1,015,184 | +0.68(+1.06%) |
May 07, 2007 | 65.41 | 65.62 | 64.67 | 64.81 | 1,028,423 | -0.61(-0.93%) |
May 04, 2007 | 65.74 | 66.04 | 65.14 | 65.41 | 805,540 | -0.19(-0.28%) |
May 03, 2007 | 65.66 | 65.97 | 65.51 | 65.60 | 504,121 | -0.11(-0.17%) |
May 02, 2007 | 65.00 | 66.09 | 64.88 | 65.71 | 638,185 | +0.68(+1.05%) |
May 01, 2007 | 64.28 | 65.22 | 64.18 | 65.02 | 784,717 | +0.75(+1.16%) |
Apr 30, 2007 | 64.70 | 65.23 | 64.26 | 64.28 | 720,577 | -0.96(-1.47%) |
Apr 27, 2007 | 65.27 | 65.51 | 64.78 | 65.23 | 417,230 | -0.13(-0.20%) |
Apr 26, 2007 | 65.37 | 65.57 | 65.02 | 65.37 | 450,007 | +0.00(+0.00%) |
Apr 25, 2007 | 64.69 | 65.55 | 64.53 | 65.37 | 612,478 | +0.73(+1.13%) |
Apr 24, 2007 | 64.88 | 65.12 | 64.57 | 64.64 | 569,730 | -0.64(-0.98%) |
Apr 23, 2007 | 64.57 | 65.43 | 64.43 | 65.27 | 768,907 | +0.72(+1.11%) |
Apr 20, 2007 | 64.14 | 64.72 | 64.11 | 64.56 | 1,215,958 | +0.74(+1.16%) |
Apr 19, 2007 | 63.61 | 64.10 | 63.02 | 63.82 | 1,051,560 | -0.52(-0.81%) |
Apr 18, 2007 | 63.79 | 64.64 | 63.26 | 64.34 | 1,180,097 | +0.47(+0.73%) |
Apr 17, 2007 | 63.28 | 63.99 | 62.78 | 63.87 | 869,294 | +0.40(+0.63%) |
Apr 16, 2007 | 63.02 | 65.34 | 63.02 | 63.48 | 2,010,445 | +1.60(+2.59%) |
Apr 13, 2007 | 60.89 | 62.04 | 60.72 | 61.87 | 1,291,153 | +1.04(+1.71%) |
Apr 12, 2007 | 59.94 | 60.94 | 59.67 | 60.83 | 500,137 | +0.93(+1.55%) |
Apr 11, 2007 | 60.23 | 60.25 | 59.44 | 59.91 | 767,365 | -0.45(-0.75%) |
Apr 10, 2007 | 60.10 | 60.61 | 60.10 | 60.36 | 292,164 | +0.12(+0.21%) |
Apr 09, 2007 | 60.30 | 61.03 | 59.73 | 60.23 | 521,602 | -0.07(-0.12%) |
Apr 05, 2007 | 59.87 | 60.45 | 59.63 | 60.30 | 315,558 | +0.37(+0.62%) |
Apr 04, 2007 | 60.03 | 60.08 | 59.48 | 59.93 | 350,777 | -0.04(-0.06%) |
Apr 03, 2007 | 59.47 | 59.99 | 59.13 | 59.97 | 654,124 | +0.54(+0.90%) |
Apr 02, 2007 | 59.98 | 60.10 | 59.30 | 59.43 | 540,626 | -0.66(-1.10%) |
Mar 30, 2007 | 59.55 | 60.59 | 59.51 | 60.09 | 760,424 | +0.48(+0.81%) |
Mar 29, 2007 | 59.48 | 59.69 | 59.24 | 59.61 | 317,100 | +0.32(+0.54%) |
Mar 28, 2007 | 59.75 | 59.88 | 59.09 | 59.29 | 394,608 | -0.65(-1.09%) |
Mar 27, 2007 | 60.29 | 60.29 | 59.64 | 59.94 | 204,116 | -0.51(-0.85%) |
Mar 26, 2007 | 60.96 | 61.03 | 59.63 | 60.46 | 584,071 | -0.78(-1.27%) |
Mar 23, 2007 | 60.74 | 61.34 | 60.68 | 61.24 | 390,880 | +0.54(+0.90%) |
Mar 22, 2007 | 60.32 | 61.10 | 60.32 | 60.69 | 746,413 | +0.42(+0.70%) |
Mar 21, 2007 | 59.24 | 60.34 | 59.05 | 60.27 | 383,939 | +0.99(+1.67%) |
Mar 20, 2007 | 59.05 | 59.52 | 59.05 | 59.28 | 244,734 | +0.19(+0.33%) |
Mar 19, 2007 | 58.66 | 59.52 | 58.66 | 59.09 | 312,858 | +0.54(+0.92%) |
Mar 16, 2007 | 58.88 | 59.20 | 58.20 | 58.55 | 751,426 | +0.12(+0.20%) |
Mar 15, 2007 | 58.24 | 58.78 | 58.04 | 58.43 | 630,859 | +0.21(+0.36%) |
Mar 14, 2007 | 58.55 | 58.97 | 57.04 | 58.22 | 1,118,013 | -0.32(-0.54%) |
Mar 13, 2007 | 59.61 | 59.37 | 58.47 | 58.54 | 674,304 | -1.07(-1.79%) |
Mar 12, 2007 | 59.71 | 60.05 | 59.03 | 59.61 | 652,324 | +0.03(+0.05%) |
Mar 09, 2007 | 59.52 | 59.77 | 59.10 | 59.58 | 381,626 | +0.26(+0.43%) |
Mar 08, 2007 | 59.04 | 59.43 | 58.97 | 59.32 | 463,118 | +0.66(+1.13%) |
Mar 07, 2007 | 58.26 | 59.04 | 58.22 | 58.66 | 428,156 | +0.26(+0.44%) |
Mar 06, 2007 | 58.04 | 58.56 | 57.57 | 58.40 | 618,905 | +0.60(+1.04%) |
Mar 05, 2007 | 58.53 | 58.72 | 57.80 | 57.80 | 739,731 | -1.14(-1.93%) |
Mar 02, 2007 | 59.94 | 60.10 | 58.85 | 58.94 | 698,469 | -1.00(-1.66%) |
Mar 01, 2007 | 59.73 | 60.39 | 59.40 | 59.94 | 755,152 | -0.19(-0.32%) |
Feb 28, 2007 | 59.70 | 60.53 | 59.34 | 60.13 | 799,499 | +0.26(+0.44%) |
Feb 27, 2007 | 61.27 | 61.52 | 59.56 | 59.87 | 1,211,588 | -2.04(-3.29%) |
Feb 26, 2007 | 62.23 | 62.43 | 61.78 | 61.90 | 453,349 | -0.32(-0.51%) |
Feb 23, 2007 | 62.20 | 62.29 | 62.02 | 62.22 | 374,813 | -0.30(-0.49%) |
Feb 22, 2007 | 62.29 | 62.53 | 61.97 | 62.53 | 373,785 | +0.04(+0.06%) |
Feb 21, 2007 | 62.08 | 62.51 | 61.69 | 62.49 | 520,317 | +0.27(+0.44%) |
Feb 20, 2007 | 61.66 | 62.24 | 61.26 | 62.22 | 751,298 | +0.96(+1.57%) |
Feb 16, 2007 | 61.45 | 61.45 | 60.76 | 61.25 | 318,128 | -0.37(-0.61%) |
Feb 15, 2007 | 61.69 | 61.74 | 61.46 | 61.62 | 503,221 | +0.24(+0.39%) |
Feb 14, 2007 | 61.39 | 61.58 | 61.07 | 61.38 | 770,790 | +0.30(+0.50%) |
Feb 13, 2007 | 60.61 | 61.38 | 60.57 | 61.08 | 762,482 | +0.71(+1.17%) |
Feb 12, 2007 | 60.45 | 60.86 | 59.99 | 60.37 | 1,230,875 | -0.44(-0.73%) |
Feb 09, 2007 | 60.76 | 60.98 | 60.68 | 60.82 | 1,087,165 | +0.17(+0.28%) |
Feb 08, 2007 | 60.99 | 60.99 | 60.06 | 60.64 | 977,523 | -0.58(-0.94%) |
Feb 07, 2007 | 61.10 | 61.37 | 61.01 | 61.22 | 660,808 | +0.06(+0.10%) |
Feb 06, 2007 | 61.23 | 61.26 | 60.54 | 61.16 | 870,965 | +0.03(+0.05%) |
Feb 05, 2007 | 60.49 | 61.60 | 60.23 | 61.13 | 1,197,963 | +0.83(+1.38%) |
Feb 02, 2007 | 59.91 | 60.43 | 59.84 | 60.29 | 516,718 | -0.08(-0.13%) |
Feb 01, 2007 | 60.37 | 60.68 | 59.81 | 60.37 | 1,132,538 | -0.04(-0.06%) |
Jan 31, 2007 | 59.30 | 60.58 | 58.99 | 60.41 | 864,667 | +0.91(+1.53%) |
Jan 30, 2007 | 58.95 | 59.87 | 58.95 | 59.50 | 1,017,883 | -0.09(-0.16%) |
Jan 29, 2007 | 58.08 | 60.10 | 57.57 | 59.59 | 1,718,281 | +3.01(+5.32%) |
Jan 26, 2007 | 56.33 | 58.16 | 56.22 | 56.58 | 1,241,409 | +0.58(+1.03%) |
Jan 25, 2007 | 56.34 | 56.48 | 55.73 | 56.01 | 856,441 | -0.33(-0.59%) |
Jan 24, 2007 | 55.80 | 56.38 | 55.43 | 56.34 | 517,875 | +0.48(+0.86%) |
Jan 23, 2007 | 55.34 | 56.21 | 55.24 | 55.86 | 373,014 | +0.53(+0.96%) |
Jan 22, 2007 | 55.49 | 55.55 | 55.17 | 55.33 | 480,213 | -0.16(-0.28%) |
Jan 19, 2007 | 55.25 | 55.75 | 55.24 | 55.49 | 487,540 | +0.33(+0.59%) |
Jan 18, 2007 | 56.25 | 56.25 | 54.86 | 55.16 | 930,992 | -0.93(-1.65%) |
Jan 17, 2007 | 55.86 | 56.30 | 55.73 | 56.09 | 523,787 | +0.28(+0.50%) |
Jan 16, 2007 | 55.70 | 55.86 | 55.46 | 55.80 | 200,260 | -0.02(-0.04%) |
Jan 12, 2007 | 55.54 | 55.93 | 55.31 | 55.83 | 373,785 | +0.32(+0.57%) |
Jan 11, 2007 | 54.90 | 55.51 | 54.86 | 55.51 | 403,734 | +0.61(+1.12%) |
Jan 10, 2007 | 54.28 | 54.96 | 54.12 | 54.89 | 518,260 | +0.38(+0.70%) |
Jan 09, 2007 | 54.47 | 54.64 | 54.09 | 54.51 | 361,574 | +0.04(+0.07%) |
Jan 08, 2007 | 53.95 | 54.72 | 53.50 | 54.47 | 469,930 | +0.53(+0.98%) |
Jan 05, 2007 | 54.93 | 55.07 | 53.62 | 53.95 | 749,370 | -1.12(-2.03%) |
Jan 04, 2007 | 55.24 | 55.38 | 54.65 | 55.07 | 581,115 | -0.17(-0.31%) |
Jan 03, 2007 | 54.85 | 55.76 | 54.75 | 55.24 | 907,598 | +0.82(+1.52%) |
Dec 29, 2006 | 54.75 | 54.76 | 54.33 | 54.41 | 343,964 | -0.36(-0.65%) |
Dec 28, 2006 | 55.00 | 55.60 | 54.56 | 54.77 | 451,035 | -0.32(-0.58%) |
Dec 27, 2006 | 54.46 | 55.23 | 54.41 | 55.09 | 479,956 | +0.67(+1.23%) |
Dec 26, 2006 | 54.30 | 54.49 | 54.21 | 54.42 | 447,565 | -0.04(-0.07%) |
Dec 22, 2006 | 55.35 | 55.37 | 54.21 | 54.46 | 780,090 | -0.76(-1.38%) |
Dec 21, 2006 | 55.87 | 55.87 | 55.22 | 55.22 | 713,508 | -0.41(-0.74%) |
Dec 20, 2006 | 55.31 | 55.86 | 55.31 | 55.63 | 466,460 | +0.27(+0.49%) |
Dec 19, 2006 | 55.24 | 55.45 | 54.75 | 55.36 | 865,310 | -0.09(-0.15%) |
Dec 18, 2006 | 55.31 | 56.03 | 55.28 | 55.45 | 877,135 | +0.21(+0.38%) |
Dec 15, 2006 | 56.31 | 56.31 | 55.07 | 55.24 | 1,159,402 | -1.13(-2.00%) |
Dec 14, 2006 | 56.34 | 56.86 | 56.02 | 56.37 | 435,611 | +0.35(+0.62%) |
Dec 13, 2006 | 56.70 | 56.71 | 55.81 | 56.02 | 456,177 | -0.50(-0.88%) |
Dec 12, 2006 | 56.15 | 56.75 | 55.98 | 56.51 | 570,960 | +0.40(+0.72%) |
Dec 11, 2006 | 57.38 | 57.38 | 55.98 | 56.11 | 768,907 | -1.56(-2.70%) |
Dec 08, 2006 | 57.06 | 57.90 | 56.68 | 57.66 | 719,420 | +0.58(+1.01%) |
Dec 07, 2006 | 57.54 | 57.68 | 56.96 | 57.09 | 591,269 | -0.16(-0.27%) |
Dec 06, 2006 | 56.34 | 57.31 | 56.33 | 57.24 | 697,569 | +0.94(+1.67%) |
Dec 05, 2006 | 56.40 | 56.43 | 55.91 | 56.30 | 684,844 | -0.16(-0.28%) |
Dec 04, 2006 | 55.94 | 56.75 | 55.48 | 56.46 | 601,552 | +0.52(+0.93%) |
Dec 01, 2006 | 55.66 | 56.46 | 55.52 | 55.94 | 578,158 | -0.36(-0.64%) |
Nov 30, 2006 | 56.60 | 56.65 | 55.90 | 56.30 | 648,982 | -0.05(-0.08%) |
Nov 29, 2006 | 56.20 | 56.51 | 56.02 | 56.34 | 304,632 | +0.29(+0.51%) |
Nov 28, 2006 | 56.21 | 56.40 | 55.67 | 56.05 | 561,192 | -0.11(-0.19%) |
Nov 27, 2006 | 56.83 | 57.35 | 56.11 | 56.16 | 903,228 | -0.86(-1.51%) |
Nov 24, 2006 | 56.91 | 57.28 | 56.82 | 57.03 | 166,198 | -0.09(-0.15%) |
Nov 22, 2006 | 57.07 | 57.47 | 56.82 | 57.11 | 670,576 | +0.03(+0.05%) |
Nov 21, 2006 | 56.87 | 57.24 | 56.80 | 57.08 | 690,371 | +0.18(+0.31%) |
Nov 20, 2006 | 57.10 | 57.38 | 56.79 | 56.90 | 444,737 | -0.44(-0.76%) |
Nov 17, 2006 | 57.56 | 57.62 | 57.05 | 57.34 | 622,118 | -0.19(-0.34%) |
Nov 16, 2006 | 57.34 | 57.89 | 57.14 | 57.53 | 769,293 | +0.30(+0.52%) |
Nov 15, 2006 | 55.24 | 59.05 | 55.23 | 57.24 | 2,259,549 | +1.94(+3.50%) |
Nov 14, 2006 | 55.26 | 55.52 | 54.82 | 55.30 | 836,903 | +0.22(+0.40%) |
Nov 13, 2006 | 54.81 | 55.25 | 54.74 | 55.08 | 625,460 | +0.23(+0.43%) |
Nov 10, 2006 | 53.37 | 55.00 | 53.21 | 54.85 | 1,694,630 | +0.06(+0.11%) |
Nov 09, 2006 | 55.84 | 56.38 | 54.68 | 54.79 | 1,793,475 | -1.71(-3.03%) |
Nov 08, 2006 | 55.55 | 56.58 | 55.55 | 56.50 | 662,864 | +0.60(+1.07%) |
Nov 07, 2006 | 55.55 | 56.22 | 55.55 | 55.90 | 671,348 | +0.40(+0.73%) |
Nov 06, 2006 | 55.55 | 55.63 | 55.24 | 55.49 | 929,450 | +0.05(+0.08%) |
Nov 03, 2006 | 55.82 | 56.21 | 54.78 | 55.45 | 1,415,319 | -0.80(-1.42%) |
Nov 02, 2006 | 56.29 | 56.49 | 55.85 | 56.25 | 721,606 | -0.40(-0.71%) |