Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 64.46 | 64.61 | 63.68 | 64.61 | 2,002,486 | +0.70(+1.09%) |
Oct 30, 2007 | 63.73 | 64.59 | 63.60 | 63.92 | 2,224,765 | -0.33(-0.52%) |
Oct 29, 2007 | 64.46 | 64.64 | 63.87 | 64.25 | 2,489,375 | -0.55(-0.86%) |
Oct 26, 2007 | 65.18 | 65.27 | 64.46 | 64.81 | 2,170,990 | +0.60(+0.94%) |
Oct 25, 2007 | 64.21 | 64.62 | 63.73 | 64.20 | 3,918,115 | +0.27(+0.42%) |
Oct 24, 2007 | 62.51 | 63.93 | 62.02 | 63.93 | 4,879,450 | +2.06(+3.33%) |
Oct 23, 2007 | 61.64 | 62.26 | 60.94 | 61.87 | 1,605,649 | +0.82(+1.35%) |
Oct 22, 2007 | 60.16 | 61.06 | 59.88 | 61.05 | 1,578,198 | +0.33(+0.55%) |
Oct 19, 2007 | 62.01 | 62.11 | 60.72 | 60.72 | 2,418,890 | -1.61(-2.59%) |
Oct 18, 2007 | 61.94 | 62.60 | 61.84 | 62.33 | 1,252,451 | +0.31(+0.49%) |
Oct 17, 2007 | 63.27 | 63.27 | 61.49 | 62.02 | 2,097,577 | -0.62(-0.99%) |
Oct 16, 2007 | 63.16 | 63.27 | 62.25 | 62.64 | 1,774,153 | -0.55(-0.87%) |
Oct 15, 2007 | 63.50 | 64.61 | 62.87 | 63.19 | 2,957,204 | -0.04(-0.07%) |
Oct 12, 2007 | 62.10 | 63.36 | 61.63 | 63.23 | 2,257,781 | +1.42(+2.30%) |
Oct 11, 2007 | 61.45 | 62.51 | 61.21 | 61.81 | 2,333,160 | +0.73(+1.20%) |
Oct 10, 2007 | 61.97 | 62.13 | 60.64 | 61.08 | 2,027,142 | -0.85(-1.37%) |
Oct 09, 2007 | 61.28 | 62.19 | 61.15 | 61.92 | 1,953,497 | +0.90(+1.48%) |
Oct 08, 2007 | 59.87 | 61.56 | 59.87 | 61.02 | 1,978,539 | +1.31(+2.19%) |
Oct 05, 2007 | 60.00 | 60.20 | 59.54 | 59.71 | 1,422,504 | +0.18(+0.31%) |
Oct 04, 2007 | 59.46 | 59.83 | 59.27 | 59.53 | 1,075,218 | +0.38(+0.64%) |
Oct 03, 2007 | 58.82 | 59.25 | 58.54 | 59.15 | 1,796,254 | -0.06(-0.10%) |
Oct 02, 2007 | 60.67 | 61.16 | 59.06 | 59.21 | 3,432,029 | -0.82(-1.37%) |
Oct 01, 2007 | 59.95 | 61.17 | 59.79 | 60.03 | 2,731,827 | +0.03(+0.05%) |
Sep 28, 2007 | 60.37 | 60.88 | 59.55 | 60.00 | 2,205,206 | -0.23(-0.38%) |
Sep 27, 2007 | 60.41 | 60.45 | 59.49 | 60.23 | 1,478,390 | +0.30(+0.50%) |
Sep 26, 2007 | 59.75 | 60.54 | 59.56 | 59.93 | 2,276,992 | +0.05(+0.08%) |
Sep 25, 2007 | 58.00 | 59.91 | 58.00 | 59.88 | 2,610,622 | +1.82(+3.13%) |
Sep 24, 2007 | 58.73 | 59.29 | 57.97 | 58.07 | 2,162,544 | -0.87(-1.47%) |
Sep 21, 2007 | 59.80 | 60.31 | 58.93 | 58.93 | 4,034,393 | -0.18(-0.31%) |
Sep 20, 2007 | 59.11 | 59.38 | 58.63 | 59.12 | 1,634,507 | +0.16(+0.26%) |
Sep 19, 2007 | 58.27 | 59.27 | 58.26 | 58.96 | 2,025,009 | +0.79(+1.36%) |
Sep 18, 2007 | 57.34 | 58.24 | 57.01 | 58.17 | 1,973,346 | +1.00(+1.75%) |
Sep 17, 2007 | 57.42 | 57.50 | 56.85 | 57.17 | 1,444,183 | -0.45(-0.79%) |
Sep 14, 2007 | 57.44 | 57.89 | 56.95 | 57.62 | 3,033,502 | +0.18(+0.32%) |
Sep 13, 2007 | 57.38 | 57.89 | 57.02 | 57.44 | 1,887,475 | +0.55(+0.97%) |
Sep 12, 2007 | 56.37 | 57.23 | 56.37 | 56.89 | 2,104,686 | +0.39(+0.69%) |
Sep 11, 2007 | 56.17 | 56.75 | 55.72 | 56.50 | 2,066,537 | +0.59(+1.05%) |
Sep 10, 2007 | 56.15 | 56.33 | 54.96 | 55.91 | 1,622,964 | +0.40(+0.72%) |
Sep 07, 2007 | 55.23 | 56.17 | 55.15 | 55.51 | 2,344,703 | -0.50(-0.90%) |
Sep 06, 2007 | 55.15 | 56.03 | 54.98 | 56.01 | 1,241,752 | +0.70(+1.26%) |
Sep 05, 2007 | 54.43 | 56.05 | 54.43 | 55.32 | 1,531,321 | -1.02(-1.82%) |
Sep 04, 2007 | 55.79 | 56.40 | 55.20 | 56.34 | 1,520,622 | +0.53(+0.95%) |
Aug 31, 2007 | 56.11 | 56.65 | 55.66 | 55.81 | 1,810,754 | +0.33(+0.60%) |
Aug 30, 2007 | 54.95 | 55.97 | 54.78 | 55.47 | 1,431,513 | -0.11(-0.20%) |
Aug 29, 2007 | 54.21 | 55.59 | 54.21 | 55.59 | 1,936,323 | +1.35(+2.49%) |
Aug 28, 2007 | 56.23 | 56.23 | 54.12 | 54.24 | 2,682,275 | -2.22(-3.93%) |
Aug 27, 2007 | 56.34 | 56.82 | 56.01 | 56.45 | 1,285,955 | +0.19(+0.34%) |
Aug 24, 2007 | 55.27 | 56.30 | 55.25 | 56.26 | 1,499,647 | +1.09(+1.97%) |
Aug 23, 2007 | 55.66 | 55.66 | 54.79 | 55.17 | 1,289,052 | -0.36(-0.64%) |
Aug 22, 2007 | 55.38 | 55.76 | 55.02 | 55.53 | 2,299,656 | +0.33(+0.60%) |
Aug 21, 2007 | 54.66 | 55.67 | 54.37 | 55.20 | 1,827,365 | +0.14(+0.26%) |
Aug 20, 2007 | 55.20 | 55.20 | 54.19 | 55.05 | 1,816,525 | +0.01(+0.03%) |
Aug 17, 2007 | 55.39 | 56.01 | 53.99 | 55.04 | 3,943,224 | +1.24(+2.31%) |
Aug 16, 2007 | 52.95 | 53.99 | 51.98 | 53.80 | 4,441,648 | +0.32(+0.60%) |
Aug 15, 2007 | 53.92 | 54.44 | 53.41 | 53.48 | 3,342,566 | -0.20(-0.37%) |
Aug 14, 2007 | 55.19 | 55.19 | 53.63 | 53.68 | 2,918,632 | -1.61(-2.92%) |
Aug 13, 2007 | 56.40 | 56.50 | 55.00 | 55.29 | 3,677,817 | +0.37(+0.67%) |
Aug 10, 2007 | 51.82 | 56.57 | 50.16 | 54.92 | 7,851,716 | +2.18(+4.14%) |
Aug 09, 2007 | 54.84 | 55.07 | 51.82 | 52.74 | 7,932,660 | -2.91(-5.22%) |
Aug 08, 2007 | 55.34 | 55.69 | 54.73 | 55.64 | 5,331,470 | +0.06(+0.11%) |
Aug 07, 2007 | 56.29 | 56.65 | 54.70 | 55.58 | 4,908,167 | -1.19(-2.09%) |
Aug 06, 2007 | 56.91 | 57.11 | 56.48 | 56.77 | 4,195,015 | -0.06(-0.10%) |
Aug 03, 2007 | 56.98 | 57.18 | 56.73 | 56.82 | 3,214,866 | -0.23(-0.41%) |
Aug 02, 2007 | 55.66 | 57.20 | 55.59 | 57.06 | 3,622,744 | +1.32(+2.37%) |
Aug 01, 2007 | 55.42 | 56.27 | 55.33 | 55.74 | 4,000,270 | -0.07(-0.13%) |
Jul 31, 2007 | 56.71 | 56.84 | 55.42 | 55.81 | 5,636,242 | -0.67(-1.19%) |
Jul 30, 2007 | 56.13 | 56.95 | 55.83 | 56.48 | 3,294,752 | +0.13(+0.23%) |
Jul 27, 2007 | 57.48 | 57.85 | 56.35 | 56.35 | 3,074,045 | -0.93(-1.62%) |
Jul 26, 2007 | 58.34 | 58.92 | 56.59 | 57.28 | 4,540,977 | -1.74(-2.95%) |
Jul 25, 2007 | 58.60 | 59.73 | 57.72 | 59.02 | 5,598,799 | +1.98(+3.47%) |
Jul 24, 2007 | 58.24 | 58.24 | 57.04 | 57.04 | 3,137,679 | -0.64(-1.11%) |
Jul 23, 2007 | 57.70 | 58.13 | 57.47 | 57.68 | 1,848,199 | +0.39(+0.68%) |
Jul 20, 2007 | 56.10 | 57.80 | 56.02 | 57.29 | 3,780,722 | -0.07(-0.12%) |
Jul 19, 2007 | 57.18 | 57.81 | 57.01 | 57.36 | 3,515,084 | +0.75(+1.33%) |
Jul 18, 2007 | 56.86 | 57.25 | 56.18 | 56.61 | 4,151,375 | -0.74(-1.29%) |
Jul 17, 2007 | 56.55 | 57.48 | 56.42 | 57.35 | 2,888,929 | +0.70(+1.23%) |
Jul 16, 2007 | 56.37 | 56.80 | 55.93 | 56.65 | 1,945,332 | -0.16(-0.29%) |
Jul 13, 2007 | 56.45 | 57.06 | 56.44 | 56.82 | 1,562,995 | +0.11(+0.19%) |
Jul 12, 2007 | 56.02 | 56.71 | 55.79 | 56.71 | 2,123,550 | +0.65(+1.17%) |
Jul 11, 2007 | 55.74 | 56.18 | 55.57 | 56.06 | 3,685,137 | +0.75(+1.35%) |
Jul 10, 2007 | 55.85 | 56.25 | 55.30 | 55.31 | 2,180,844 | -1.19(-2.11%) |
Jul 09, 2007 | 56.65 | 56.71 | 56.26 | 56.50 | 1,906,479 | -0.15(-0.26%) |
Jul 06, 2007 | 56.37 | 56.82 | 56.07 | 56.65 | 2,022,757 | +0.56(+1.00%) |
Jul 05, 2007 | 55.59 | 56.13 | 55.59 | 56.09 | 2,001,923 | +0.34(+0.61%) |
Jul 03, 2007 | 55.87 | 56.10 | 55.46 | 55.75 | 1,519,637 | +0.21(+0.37%) |
Jul 02, 2007 | 55.86 | 55.91 | 54.95 | 55.54 | 4,887,227 | -0.02(-0.04%) |
Jun 29, 2007 | 56.26 | 56.51 | 55.12 | 55.56 | 3,072,215 | -0.55(-0.99%) |
Jun 28, 2007 | 55.72 | 56.52 | 55.39 | 56.12 | 2,097,648 | +0.40(+0.73%) |
Jun 27, 2007 | 55.02 | 55.80 | 54.93 | 55.71 | 2,283,890 | +0.31(+0.56%) |
Jun 26, 2007 | 55.77 | 55.81 | 55.11 | 55.40 | 1,708,553 | -0.41(-0.74%) |
Jun 25, 2007 | 55.99 | 56.27 | 55.39 | 55.81 | 2,639,762 | +0.39(+0.70%) |
Jun 22, 2007 | 56.05 | 56.06 | 55.09 | 55.42 | 3,353,900 | -0.63(-1.12%) |
Jun 21, 2007 | 56.46 | 56.32 | 55.46 | 56.05 | 2,874,007 | -0.41(-0.73%) |
Jun 20, 2007 | 57.54 | 57.75 | 56.46 | 56.46 | 2,023,179 | -0.63(-1.10%) |
Jun 19, 2007 | 56.51 | 57.28 | 56.51 | 57.09 | 2,707,755 | +0.57(+1.01%) |
Jun 18, 2007 | 57.11 | 57.31 | 56.44 | 56.52 | 1,722,208 | -0.49(-0.86%) |
Jun 15, 2007 | 57.53 | 57.79 | 56.97 | 57.01 | 4,132,934 | +0.15(+0.26%) |
Jun 14, 2007 | 56.93 | 57.42 | 56.69 | 56.86 | 2,182,956 | -0.11(-0.19%) |
Jun 13, 2007 | 56.42 | 57.04 | 56.18 | 56.96 | 3,600,955 | +0.67(+1.20%) |
Jun 12, 2007 | 56.73 | 56.91 | 56.29 | 56.29 | 2,568,672 | -0.76(-1.33%) |
Jun 11, 2007 | 57.11 | 57.23 | 56.50 | 57.05 | 1,786,541 | -0.19(-0.34%) |
Jun 08, 2007 | 56.44 | 57.27 | 56.30 | 57.24 | 2,598,802 | +0.68(+1.21%) |
Jun 07, 2007 | 56.65 | 57.59 | 56.56 | 56.56 | 4,811,034 | +0.49(+0.87%) |
Jun 06, 2007 | 55.89 | 56.32 | 55.70 | 56.07 | 1,969,545 | -0.01(-0.03%) |
Jun 05, 2007 | 56.81 | 56.81 | 55.96 | 56.08 | 2,178,972 | -0.39(-0.69%) |
Jun 04, 2007 | 56.74 | 56.74 | 56.28 | 56.47 | 2,257,424 | -0.27(-0.48%) |
Jun 01, 2007 | 57.00 | 57.49 | 56.54 | 56.74 | 2,133,122 | -0.26(-0.45%) |
May 31, 2007 | 56.58 | 57.32 | 56.58 | 57.00 | 4,255,741 | +0.56(+0.99%) |
May 30, 2007 | 56.38 | 56.71 | 55.92 | 56.44 | 4,190,510 | -0.53(-0.92%) |
May 29, 2007 | 56.46 | 57.06 | 56.20 | 56.96 | 3,625,374 | +0.94(+1.69%) |
May 25, 2007 | 56.12 | 56.79 | 55.91 | 56.02 | 1,835,037 | +0.18(+0.32%) |
May 24, 2007 | 56.95 | 57.31 | 55.71 | 55.84 | 2,961,741 | -0.85(-1.50%) |
May 23, 2007 | 57.23 | 57.23 | 56.53 | 56.69 | 2,061,047 | -0.53(-0.93%) |
May 22, 2007 | 58.04 | 58.10 | 57.18 | 57.23 | 1,643,235 | -0.99(-1.71%) |
May 21, 2007 | 57.73 | 58.54 | 57.43 | 58.22 | 2,508,421 | +0.50(+0.86%) |
May 18, 2007 | 57.90 | 57.86 | 57.18 | 57.72 | 1,839,753 | +0.18(+0.31%) |
May 17, 2007 | 57.71 | 57.92 | 57.43 | 57.55 | 1,129,134 | -0.25(-0.43%) |
May 16, 2007 | 57.53 | 57.86 | 57.27 | 57.80 | 1,245,136 | +0.29(+0.51%) |
May 15, 2007 | 57.36 | 58.03 | 57.24 | 57.50 | 1,534,136 | +0.42(+0.73%) |
May 14, 2007 | 56.94 | 57.42 | 56.84 | 57.09 | 926,422 | +0.15(+0.26%) |
May 11, 2007 | 56.77 | 57.01 | 56.63 | 56.94 | 810,637 | +0.45(+0.80%) |
May 10, 2007 | 56.96 | 57.09 | 56.40 | 56.48 | 1,597,161 | -0.80(-1.39%) |
May 09, 2007 | 56.62 | 57.57 | 56.62 | 57.28 | 1,331,002 | +0.22(+0.39%) |
May 08, 2007 | 57.83 | 57.62 | 56.50 | 57.06 | 1,606,369 | -0.77(-1.34%) |
May 07, 2007 | 56.83 | 57.93 | 56.70 | 57.83 | 2,063,130 | +1.22(+2.16%) |
May 04, 2007 | 57.16 | 57.29 | 56.30 | 56.61 | 1,375,642 | -0.55(-0.97%) |
May 03, 2007 | 56.95 | 57.48 | 56.75 | 57.16 | 1,728,436 | +0.46(+0.81%) |
May 02, 2007 | 55.93 | 56.94 | 55.79 | 56.70 | 1,664,196 | +0.94(+1.69%) |
May 01, 2007 | 55.83 | 56.05 | 55.34 | 55.76 | 1,341,137 | -0.01(-0.01%) |
Apr 30, 2007 | 56.83 | 57.03 | 55.74 | 55.76 | 2,113,841 | -1.26(-2.21%) |
Apr 27, 2007 | 56.20 | 57.22 | 56.09 | 57.02 | 1,826,917 | +0.83(+1.48%) |
Apr 26, 2007 | 56.40 | 57.04 | 55.78 | 56.19 | 2,511,024 | -0.21(-0.37%) |
Apr 25, 2007 | 57.18 | 57.54 | 55.83 | 56.40 | 2,163,248 | -0.48(-0.85%) |
Apr 24, 2007 | 56.12 | 57.00 | 56.12 | 56.88 | 2,006,990 | +0.68(+1.21%) |
Apr 23, 2007 | 56.41 | 56.86 | 56.15 | 56.20 | 1,472,619 | -0.31(-0.55%) |
Apr 20, 2007 | 55.80 | 57.00 | 55.80 | 56.51 | 3,781,135 | +1.13(+2.04%) |
Apr 19, 2007 | 55.26 | 55.53 | 54.51 | 55.38 | 2,274,752 | +0.65(+1.18%) |
Apr 18, 2007 | 54.53 | 54.94 | 54.29 | 54.73 | 1,057,238 | +0.15(+0.27%) |
Apr 17, 2007 | 54.85 | 54.85 | 54.32 | 54.58 | 1,122,800 | -0.24(-0.44%) |
Apr 16, 2007 | 54.77 | 55.14 | 54.59 | 54.83 | 1,642,832 | +0.33(+0.60%) |
Apr 13, 2007 | 55.47 | 55.47 | 54.20 | 54.50 | 1,223,029 | -0.44(-0.80%) |
Apr 12, 2007 | 54.49 | 55.10 | 54.24 | 54.94 | 1,827,324 | +0.44(+0.81%) |
Apr 11, 2007 | 55.47 | 55.60 | 54.35 | 54.50 | 1,783,258 | -1.19(-2.13%) |
Apr 10, 2007 | 55.69 | 55.93 | 55.59 | 55.69 | 1,500,492 | -0.09(-0.17%) |
Apr 09, 2007 | 55.61 | 56.12 | 55.56 | 55.78 | 1,117,169 | +0.29(+0.52%) |
Apr 05, 2007 | 55.35 | 55.92 | 55.33 | 55.49 | 1,261,883 | -0.11(-0.19%) |
Apr 04, 2007 | 55.10 | 55.91 | 54.88 | 55.59 | 2,220,401 | +0.63(+1.14%) |
Apr 03, 2007 | 54.51 | 55.14 | 54.46 | 54.97 | 1,417,858 | +0.79(+1.46%) |
Apr 02, 2007 | 54.32 | 54.49 | 53.99 | 54.18 | 2,463,656 | -0.09(-0.17%) |
Mar 30, 2007 | 54.58 | 54.93 | 53.83 | 54.27 | 2,174,369 | -0.18(-0.33%) |
Mar 29, 2007 | 55.15 | 55.24 | 54.20 | 54.45 | 1,542,055 | -0.13(-0.23%) |
Mar 28, 2007 | 54.99 | 55.02 | 54.24 | 54.58 | 1,513,302 | -0.51(-0.93%) |
Mar 27, 2007 | 54.75 | 55.31 | 54.53 | 55.09 | 1,690,112 | -0.03(-0.05%) |
Mar 26, 2007 | 54.97 | 55.24 | 54.38 | 55.12 | 1,686,869 | -0.03(-0.05%) |
Mar 23, 2007 | 55.10 | 55.50 | 54.93 | 55.15 | 2,151,423 | +0.15(+0.27%) |
Mar 22, 2007 | 55.79 | 55.81 | 54.78 | 55.00 | 3,375,438 | -0.80(-1.43%) |
Mar 21, 2007 | 55.59 | 55.83 | 54.96 | 55.79 | 2,049,895 | +0.09(+0.15%) |
Mar 20, 2007 | 55.51 | 55.76 | 55.24 | 55.71 | 1,361,409 | +0.07(+0.13%) |
Mar 19, 2007 | 55.30 | 55.77 | 55.26 | 55.64 | 1,662,098 | +0.55(+0.99%) |
Mar 16, 2007 | 55.39 | 55.64 | 54.96 | 55.09 | 2,426,633 | +0.05(+0.09%) |
Mar 15, 2007 | 54.95 | 55.10 | 54.51 | 55.04 | 1,216,610 | -0.07(-0.13%) |
Mar 14, 2007 | 54.66 | 55.21 | 53.88 | 55.11 | 1,842,850 | +0.58(+1.06%) |
Mar 13, 2007 | 55.96 | 55.69 | 54.46 | 54.53 | 1,928,158 | -1.43(-2.55%) |
Mar 12, 2007 | 54.83 | 56.06 | 54.62 | 55.96 | 1,637,182 | +1.04(+1.89%) |
Mar 09, 2007 | 55.20 | 55.20 | 54.65 | 54.93 | 1,235,558 | +0.16(+0.30%) |
Mar 08, 2007 | 54.49 | 55.07 | 54.03 | 54.76 | 1,723,616 | +0.75(+1.39%) |
Mar 07, 2007 | 54.17 | 54.40 | 53.90 | 54.01 | 2,445,778 | -0.33(-0.60%) |
Mar 06, 2007 | 53.74 | 54.50 | 53.44 | 54.34 | 2,544,459 | +0.97(+1.81%) |
Mar 05, 2007 | 52.85 | 53.95 | 52.84 | 53.37 | 1,894,795 | -0.23(-0.44%) |
Mar 02, 2007 | 53.70 | 54.30 | 53.48 | 53.60 | 2,260,099 | -0.67(-1.24%) |
Mar 01, 2007 | 53.28 | 54.58 | 52.87 | 54.28 | 2,627,573 | +0.02(+0.04%) |
Feb 28, 2007 | 53.51 | 54.63 | 53.14 | 54.26 | 3,592,087 | +0.75(+1.39%) |
Feb 27, 2007 | 55.23 | 55.23 | 52.74 | 53.51 | 3,353,618 | -1.96(-3.53%) |
Feb 26, 2007 | 56.21 | 56.60 | 55.24 | 55.47 | 1,271,117 | -0.68(-1.21%) |
Feb 23, 2007 | 55.94 | 56.19 | 55.42 | 56.15 | 1,682,088 | -0.09(-0.16%) |
Feb 22, 2007 | 56.05 | 56.26 | 55.73 | 56.25 | 1,777,954 | +0.33(+0.58%) |
Feb 21, 2007 | 55.98 | 56.44 | 55.76 | 55.92 | 2,387,216 | -0.38(-0.67%) |
Feb 20, 2007 | 56.31 | 57.06 | 55.91 | 56.30 | 7,623,665 | +0.00(+0.00%) |
Feb 16, 2007 | 56.19 | 56.46 | 55.95 | 56.30 | 2,676,785 | -0.17(-0.30%) |
Feb 15, 2007 | 56.62 | 56.82 | 56.16 | 56.47 | 1,678,146 | -0.10(-0.18%) |
Feb 14, 2007 | 56.76 | 56.91 | 56.48 | 56.57 | 1,548,488 | -0.13(-0.23%) |
Feb 13, 2007 | 56.12 | 57.17 | 55.95 | 56.69 | 3,226,201 | +0.73(+1.31%) |
Feb 12, 2007 | 56.05 | 56.27 | 55.76 | 55.96 | 2,050,482 | -0.55(-0.98%) |
Feb 09, 2007 | 56.23 | 56.69 | 56.18 | 56.52 | 1,528,787 | +0.23(+0.40%) |
Feb 08, 2007 | 56.47 | 56.47 | 55.95 | 56.29 | 1,100,557 | -0.14(-0.25%) |
Feb 07, 2007 | 56.40 | 56.50 | 56.15 | 56.43 | 877,715 | -0.09(-0.16%) |
Feb 06, 2007 | 56.44 | 56.66 | 56.10 | 56.52 | 1,395,194 | +0.36(+0.63%) |
Feb 05, 2007 | 56.05 | 56.48 | 55.67 | 56.17 | 1,733,047 | +0.28(+0.51%) |
Feb 02, 2007 | 56.50 | 56.64 | 55.76 | 55.88 | 1,724,320 | -0.30(-0.53%) |
Feb 01, 2007 | 55.42 | 56.27 | 55.25 | 56.18 | 2,284,030 | +0.67(+1.20%) |
Jan 31, 2007 | 54.49 | 55.76 | 54.44 | 55.52 | 1,716,577 | +0.80(+1.45%) |
Jan 30, 2007 | 54.82 | 55.05 | 54.53 | 54.72 | 1,606,352 | -0.10(-0.18%) |
Jan 29, 2007 | 55.44 | 55.44 | 54.69 | 54.82 | 1,620,007 | -0.63(-1.13%) |
Jan 26, 2007 | 55.07 | 55.47 | 54.56 | 55.44 | 2,713,667 | +0.21(+0.39%) |
Jan 25, 2007 | 56.47 | 56.79 | 55.20 | 55.23 | 2,787,573 | -1.49(-2.63%) |
Jan 24, 2007 | 55.95 | 56.82 | 53.75 | 56.72 | 7,664,489 | -0.74(-1.29%) |
Jan 23, 2007 | 55.96 | 57.74 | 55.96 | 57.46 | 3,414,995 | +1.51(+2.70%) |
Jan 22, 2007 | 56.40 | 56.52 | 55.69 | 55.95 | 2,523,484 | -0.55(-0.97%) |
Jan 19, 2007 | 56.23 | 56.99 | 56.01 | 56.50 | 2,254,046 | +0.48(+0.85%) |
Jan 18, 2007 | 57.47 | 57.47 | 55.94 | 56.02 | 2,472,947 | -0.86(-1.51%) |
Jan 17, 2007 | 56.61 | 56.90 | 56.56 | 56.88 | 1,881,703 | +0.29(+0.51%) |
Jan 16, 2007 | 56.89 | 57.50 | 56.55 | 56.59 | 3,853,219 | -0.31(-0.54%) |
Jan 12, 2007 | 56.97 | 57.25 | 56.47 | 56.89 | 2,422,832 | -0.30(-0.52%) |
Jan 11, 2007 | 56.33 | 57.33 | 56.33 | 57.19 | 2,857,537 | +0.87(+1.54%) |
Jan 10, 2007 | 55.52 | 56.47 | 55.32 | 56.33 | 2,238,139 | +0.70(+1.25%) |
Jan 09, 2007 | 55.41 | 55.98 | 55.23 | 55.63 | 3,842,521 | +0.22(+0.40%) |
Jan 08, 2007 | 54.06 | 55.43 | 53.88 | 55.41 | 4,201,068 | +2.42(+4.57%) |
Jan 05, 2007 | 52.85 | 53.11 | 52.59 | 52.99 | 2,107,783 | +0.12(+0.23%) |
Jan 04, 2007 | 52.66 | 53.00 | 52.28 | 52.87 | 1,911,265 | +0.33(+0.64%) |
Jan 03, 2007 | 53.31 | 53.68 | 52.47 | 52.53 | 2,513,489 | -0.28(-0.54%) |
Dec 29, 2006 | 53.11 | 53.45 | 52.74 | 52.82 | 774,247 | -0.36(-0.68%) |
Dec 28, 2006 | 53.10 | 53.38 | 52.82 | 53.18 | 1,174,041 | -0.01(-0.03%) |
Dec 27, 2006 | 53.10 | 53.29 | 52.85 | 53.19 | 1,015,390 | +0.43(+0.82%) |
Dec 26, 2006 | 52.55 | 52.89 | 52.43 | 52.76 | 1,159,963 | +0.21(+0.39%) |
Dec 22, 2006 | 52.89 | 52.94 | 52.28 | 52.55 | 1,106,470 | -0.46(-0.87%) |
Dec 21, 2006 | 52.89 | 53.27 | 52.76 | 53.01 | 1,952,934 | +0.13(+0.26%) |
Dec 20, 2006 | 52.92 | 53.26 | 52.78 | 52.88 | 1,930,551 | +0.10(+0.19%) |
Dec 19, 2006 | 51.71 | 52.94 | 51.71 | 52.78 | 2,337,805 | +1.07(+2.06%) |
Dec 18, 2006 | 51.86 | 52.39 | 51.52 | 51.71 | 1,865,514 | +0.20(+0.39%) |
Dec 15, 2006 | 52.10 | 52.15 | 51.40 | 51.52 | 3,618,974 | -0.59(-1.13%) |
Dec 14, 2006 | 52.21 | 52.51 | 51.93 | 52.11 | 2,430,152 | +0.33(+0.63%) |
Dec 13, 2006 | 52.83 | 52.83 | 51.66 | 51.78 | 2,599,923 | -0.64(-1.22%) |
Dec 12, 2006 | 53.01 | 53.16 | 52.08 | 52.42 | 1,934,352 | -0.59(-1.11%) |
Dec 11, 2006 | 52.67 | 53.23 | 52.58 | 53.01 | 1,049,457 | +0.34(+0.65%) |
Dec 08, 2006 | 52.85 | 53.09 | 52.59 | 52.67 | 1,804,138 | -0.42(-0.79%) |
Dec 07, 2006 | 53.75 | 53.89 | 53.05 | 53.09 | 1,659,283 | -0.48(-0.89%) |
Dec 06, 2006 | 53.97 | 53.97 | 53.49 | 53.56 | 1,978,977 | -0.26(-0.48%) |
Dec 05, 2006 | 53.48 | 53.93 | 53.43 | 53.82 | 1,438,833 | +0.33(+0.61%) |
Dec 04, 2006 | 53.30 | 53.70 | 53.23 | 53.49 | 1,516,117 | +0.35(+0.65%) |
Dec 01, 2006 | 52.82 | 53.34 | 52.72 | 53.14 | 1,441,790 | -0.02(-0.04%) |
Nov 30, 2006 | 53.27 | 53.28 | 52.71 | 53.16 | 3,004,503 | -0.11(-0.20%) |
Nov 29, 2006 | 52.22 | 53.28 | 51.96 | 53.27 | 2,796,442 | +1.03(+1.97%) |
Nov 28, 2006 | 51.29 | 52.33 | 51.23 | 52.24 | 2,489,840 | +0.70(+1.35%) |
Nov 27, 2006 | 52.28 | 52.38 | 51.37 | 51.54 | 2,347,800 | -0.77(-1.48%) |
Nov 24, 2006 | 52.41 | 52.55 | 52.21 | 52.32 | 772,276 | -0.09(-0.18%) |
Nov 22, 2006 | 52.50 | 52.67 | 52.20 | 52.41 | 1,829,617 | +0.00(+0.00%) |
Nov 21, 2006 | 51.95 | 52.72 | 51.91 | 52.41 | 3,361,502 | +0.57(+1.10%) |
Nov 20, 2006 | 52.21 | 52.24 | 51.71 | 51.84 | 2,394,537 | -0.66(-1.26%) |
Nov 17, 2006 | 53.24 | 53.38 | 52.39 | 52.50 | 2,570,080 | -0.73(-1.37%) |
Nov 16, 2006 | 52.71 | 53.38 | 52.49 | 53.23 | 3,342,497 | +0.77(+1.48%) |
Nov 15, 2006 | 51.32 | 52.67 | 51.24 | 52.46 | 3,390,360 | +1.38(+2.70%) |
Nov 14, 2006 | 50.56 | 51.15 | 50.14 | 51.08 | 1,625,075 | +0.43(+0.86%) |
Nov 13, 2006 | 49.94 | 50.78 | 49.86 | 50.65 | 1,727,839 | +0.67(+1.35%) |
Nov 10, 2006 | 49.76 | 49.97 | 49.68 | 49.97 | 1,741,916 | +0.05(+0.10%) |
Nov 09, 2006 | 50.08 | 50.41 | 49.22 | 49.92 | 2,939,185 | -0.15(-0.30%) |
Nov 08, 2006 | 51.14 | 51.15 | 49.79 | 50.07 | 2,699,590 | -1.07(-2.10%) |
Nov 07, 2006 | 50.51 | 51.35 | 50.36 | 51.15 | 1,778,798 | +0.40(+0.78%) |
Nov 06, 2006 | 50.10 | 50.86 | 50.10 | 50.75 | 969,076 | +0.65(+1.29%) |
Nov 03, 2006 | 50.35 | 50.54 | 49.85 | 50.10 | 1,428,839 | -0.28(-0.56%) |
Nov 02, 2006 | 50.49 | 50.65 | 50.18 | 50.39 | 1,328,046 | -0.44(-0.87%) |