Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 57.21 | 57.21 | 56.42 | 56.71 | 2,777,815 | +0.29(+0.51%) |
Nov 29, 2007 | 57.22 | 57.30 | 56.31 | 56.42 | 2,133,357 | -0.87(-1.51%) |
Nov 28, 2007 | 56.91 | 57.55 | 56.07 | 57.29 | 2,718,039 | +0.70(+1.24%) |
Nov 27, 2007 | 56.01 | 56.80 | 55.74 | 56.59 | 2,152,404 | +0.75(+1.35%) |
Nov 26, 2007 | 56.67 | 57.30 | 55.84 | 55.84 | 1,748,278 | -0.72(-1.27%) |
Nov 23, 2007 | 55.87 | 56.78 | 55.20 | 56.56 | 1,108,445 | +0.94(+1.69%) |
Nov 21, 2007 | 55.71 | 56.49 | 55.55 | 55.62 | 2,545,073 | -0.67(-1.18%) |
Nov 20, 2007 | 57.64 | 58.54 | 55.79 | 56.28 | 4,218,049 | -1.36(-2.36%) |
Nov 19, 2007 | 56.93 | 57.89 | 56.85 | 57.64 | 2,388,230 | +0.36(+0.63%) |
Nov 16, 2007 | 58.46 | 58.46 | 56.75 | 57.28 | 3,278,572 | -0.67(-1.15%) |
Nov 15, 2007 | 59.30 | 59.68 | 57.70 | 57.95 | 5,172,337 | -1.71(-2.86%) |
Nov 14, 2007 | 59.77 | 60.12 | 59.14 | 59.66 | 2,090,190 | +0.13(+0.22%) |
Nov 13, 2007 | 58.42 | 59.57 | 58.26 | 59.53 | 2,611,549 | +1.47(+2.54%) |
Nov 12, 2007 | 57.91 | 59.34 | 57.91 | 58.05 | 2,026,357 | -0.49(-0.84%) |
Nov 09, 2007 | 57.65 | 59.11 | 57.62 | 58.54 | 2,178,829 | +0.05(+0.09%) |
Nov 08, 2007 | 57.91 | 58.67 | 57.45 | 58.49 | 2,401,291 | +0.63(+1.09%) |
Nov 07, 2007 | 58.70 | 59.32 | 57.69 | 57.86 | 3,604,145 | -1.48(-2.50%) |
Nov 06, 2007 | 59.40 | 60.02 | 59.08 | 59.34 | 2,408,370 | -0.56(-0.94%) |
Nov 05, 2007 | 60.20 | 60.20 | 59.58 | 59.90 | 2,650,065 | -0.44(-0.73%) |
Nov 02, 2007 | 60.85 | 61.02 | 60.02 | 60.34 | 3,446,464 | -0.03(-0.04%) |
Nov 01, 2007 | 60.54 | 61.11 | 59.40 | 60.37 | 3,905,570 | -0.52(-0.85%) |
Oct 31, 2007 | 60.88 | 61.50 | 59.88 | 60.88 | 5,010,164 | +0.85(+1.42%) |
Oct 30, 2007 | 61.21 | 61.21 | 59.80 | 60.03 | 6,442,633 | -1.10(-1.79%) |
Oct 29, 2007 | 60.61 | 61.68 | 60.28 | 61.13 | 6,133,476 | +1.29(+2.15%) |
Oct 26, 2007 | 61.72 | 61.72 | 59.41 | 59.84 | 6,410,450 | +0.80(+1.35%) |
Oct 25, 2007 | 61.29 | 61.65 | 58.40 | 59.04 | 14,346,256 | -10.50(-15.09%) |
Oct 24, 2007 | 69.07 | 69.88 | 68.52 | 69.54 | 1,864,958 | -0.08(-0.11%) |
Oct 23, 2007 | 68.42 | 69.79 | 68.05 | 69.62 | 1,693,985 | +1.53(+2.25%) |
Oct 22, 2007 | 69.67 | 69.67 | 67.16 | 68.09 | 3,296,320 | -1.85(-2.64%) |
Oct 19, 2007 | 71.64 | 71.76 | 69.83 | 69.94 | 3,068,165 | -2.43(-3.35%) |
Oct 18, 2007 | 71.77 | 72.89 | 71.63 | 72.36 | 953,365 | +0.47(+0.66%) |
Oct 17, 2007 | 72.28 | 73.06 | 71.24 | 71.89 | 1,173,303 | +0.42(+0.59%) |
Oct 16, 2007 | 71.31 | 71.84 | 70.99 | 71.47 | 1,055,288 | +0.10(+0.14%) |
Oct 15, 2007 | 72.63 | 72.83 | 71.14 | 71.37 | 1,236,157 | -1.24(-1.70%) |
Oct 12, 2007 | 73.61 | 74.18 | 72.32 | 72.61 | 1,689,763 | -1.52(-2.04%) |
Oct 11, 2007 | 74.25 | 75.27 | 73.52 | 74.12 | 1,676,469 | +0.59(+0.80%) |
Oct 10, 2007 | 72.20 | 74.46 | 71.88 | 73.54 | 2,191,746 | +1.33(+1.84%) |
Oct 09, 2007 | 71.90 | 72.65 | 71.40 | 72.20 | 1,178,553 | +0.36(+0.50%) |
Oct 08, 2007 | 72.63 | 73.14 | 71.83 | 71.84 | 792,436 | -0.75(-1.04%) |
Oct 05, 2007 | 71.35 | 72.98 | 71.22 | 72.60 | 1,598,408 | +1.64(+2.31%) |
Oct 04, 2007 | 70.72 | 71.04 | 70.45 | 70.96 | 1,020,705 | +0.29(+0.41%) |
Oct 03, 2007 | 71.14 | 71.31 | 70.52 | 70.67 | 1,260,616 | -0.67(-0.93%) |
Oct 02, 2007 | 71.34 | 71.63 | 70.97 | 71.34 | 1,355,367 | -0.06(-0.09%) |
Oct 01, 2007 | 71.27 | 71.49 | 70.97 | 71.40 | 1,558,050 | +0.44(+0.62%) |
Sep 28, 2007 | 71.70 | 71.70 | 70.88 | 70.96 | 2,423,263 | -1.07(-1.48%) |
Sep 27, 2007 | 71.47 | 72.17 | 70.60 | 72.03 | 1,737,436 | +0.94(+1.32%) |
Sep 26, 2007 | 72.27 | 72.34 | 70.58 | 71.09 | 1,854,115 | -0.68(-0.95%) |
Sep 25, 2007 | 71.22 | 72.27 | 71.14 | 71.77 | 1,144,444 | +0.38(+0.53%) |
Sep 24, 2007 | 73.08 | 73.33 | 71.28 | 71.40 | 2,170,725 | -1.94(-2.64%) |
Sep 21, 2007 | 73.81 | 73.88 | 72.98 | 73.33 | 1,448,025 | +0.35(+0.48%) |
Sep 20, 2007 | 73.61 | 73.72 | 72.98 | 72.98 | 1,362,195 | -0.63(-0.86%) |
Sep 19, 2007 | 72.86 | 73.61 | 72.16 | 73.61 | 1,734,388 | +1.46(+2.03%) |
Sep 18, 2007 | 71.74 | 72.72 | 71.29 | 72.15 | 1,684,854 | +0.41(+0.57%) |
Sep 17, 2007 | 72.43 | 72.57 | 71.49 | 71.74 | 1,099,819 | -1.18(-1.62%) |
Sep 14, 2007 | 72.27 | 72.96 | 71.58 | 72.92 | 1,473,362 | +0.65(+0.90%) |
Sep 13, 2007 | 71.41 | 72.44 | 71.41 | 72.27 | 1,611,237 | +1.29(+1.81%) |
Sep 12, 2007 | 70.39 | 71.38 | 70.31 | 70.99 | 1,183,568 | +0.27(+0.38%) |
Sep 11, 2007 | 70.35 | 71.28 | 70.31 | 70.71 | 1,841,856 | +0.37(+0.52%) |
Sep 10, 2007 | 69.57 | 70.72 | 69.53 | 70.35 | 1,366,533 | +0.69(+0.99%) |
Sep 07, 2007 | 68.88 | 70.14 | 68.86 | 69.65 | 2,751,441 | +0.22(+0.32%) |
Sep 06, 2007 | 67.44 | 69.44 | 67.44 | 69.44 | 1,808,427 | +2.00(+2.96%) |
Sep 05, 2007 | 67.91 | 67.91 | 67.24 | 67.44 | 1,683,256 | -1.05(-1.53%) |
Sep 04, 2007 | 69.13 | 69.22 | 68.33 | 68.49 | 1,038,738 | -0.14(-0.20%) |
Aug 31, 2007 | 68.59 | 69.33 | 67.85 | 68.63 | 1,111,214 | +0.24(+0.35%) |
Aug 30, 2007 | 68.10 | 69.04 | 67.59 | 68.39 | 1,539,446 | +0.30(+0.44%) |
Aug 29, 2007 | 66.86 | 68.13 | 66.86 | 68.10 | 1,459,210 | +1.44(+2.16%) |
Aug 28, 2007 | 67.25 | 67.66 | 66.58 | 66.66 | 1,910,384 | -0.70(-1.04%) |
Aug 27, 2007 | 68.00 | 68.42 | 67.32 | 67.36 | 1,204,461 | -1.03(-1.51%) |
Aug 24, 2007 | 68.34 | 68.76 | 67.74 | 68.39 | 1,154,471 | +0.85(+1.26%) |
Aug 23, 2007 | 66.71 | 67.59 | 66.60 | 67.54 | 1,148,992 | +0.83(+1.25%) |
Aug 22, 2007 | 66.55 | 67.17 | 66.43 | 66.71 | 1,376,120 | +0.64(+0.97%) |
Aug 21, 2007 | 67.15 | 67.04 | 65.83 | 66.07 | 1,834,827 | -1.08(-1.60%) |
Aug 20, 2007 | 68.63 | 68.80 | 66.59 | 67.15 | 1,332,977 | -1.13(-1.66%) |
Aug 17, 2007 | 69.73 | 79.73 | 67.11 | 68.28 | 1,683,952 | +1.18(+1.76%) |
Aug 16, 2007 | 67.46 | 67.82 | 66.14 | 67.10 | 1,660,978 | -0.36(-0.53%) |
Aug 15, 2007 | 68.48 | 69.18 | 67.27 | 67.46 | 1,200,124 | -0.95(-1.38%) |
Aug 14, 2007 | 69.45 | 69.55 | 68.35 | 68.40 | 1,138,492 | -0.55(-0.80%) |
Aug 13, 2007 | 68.60 | 69.65 | 67.96 | 68.95 | 1,361,967 | +0.35(+0.51%) |
Aug 10, 2007 | 69.08 | 69.64 | 68.10 | 68.60 | 1,748,997 | -1.09(-1.56%) |
Aug 09, 2007 | 69.94 | 72.67 | 68.78 | 69.69 | 2,558,668 | -0.25(-0.36%) |
Aug 08, 2007 | 70.08 | 70.52 | 68.54 | 69.94 | 1,980,481 | +0.82(+1.19%) |
Aug 07, 2007 | 68.47 | 69.65 | 67.86 | 69.12 | 2,509,855 | +0.65(+0.95%) |
Aug 06, 2007 | 67.74 | 68.47 | 66.79 | 68.47 | 2,072,827 | +0.53(+0.79%) |
Aug 03, 2007 | 68.35 | 69.07 | 67.91 | 67.94 | 2,101,955 | -1.13(-1.64%) |
Aug 02, 2007 | 69.50 | 70.09 | 68.58 | 69.07 | 3,081,186 | -0.65(-0.93%) |
Aug 01, 2007 | 67.90 | 69.84 | 67.90 | 69.72 | 2,574,490 | +1.59(+2.33%) |
Jul 31, 2007 | 69.51 | 69.97 | 68.08 | 68.13 | 4,052,502 | -1.38(-1.99%) |
Jul 30, 2007 | 68.38 | 69.58 | 67.88 | 69.51 | 3,659,530 | +1.27(+1.86%) |
Jul 27, 2007 | 69.22 | 70.79 | 68.24 | 68.24 | 5,514,339 | -2.09(-2.98%) |
Jul 26, 2007 | 73.94 | 74.24 | 67.69 | 70.34 | 8,230,801 | -6.33(-8.25%) |
Jul 25, 2007 | 78.45 | 78.73 | 75.94 | 76.66 | 2,367,962 | -1.25(-1.61%) |
Jul 24, 2007 | 77.98 | 78.85 | 77.74 | 77.92 | 2,131,678 | -0.40(-0.51%) |
Jul 23, 2007 | 77.10 | 78.74 | 76.97 | 78.32 | 2,020,893 | +1.15(+1.49%) |
Jul 20, 2007 | 76.88 | 77.93 | 76.88 | 77.17 | 1,932,722 | +0.46(+0.61%) |
Jul 19, 2007 | 77.41 | 77.71 | 76.58 | 76.71 | 1,345,189 | -0.60(-0.77%) |
Jul 18, 2007 | 77.75 | 78.50 | 76.75 | 77.30 | 1,799,217 | -0.08(-0.10%) |
Jul 17, 2007 | 75.41 | 78.85 | 75.14 | 77.38 | 3,366,103 | +2.06(+2.73%) |
Jul 16, 2007 | 74.96 | 75.73 | 74.48 | 75.32 | 1,861,753 | +0.82(+1.11%) |
Jul 13, 2007 | 74.33 | 74.64 | 73.98 | 74.50 | 1,694,327 | -0.12(-0.16%) |
Jul 12, 2007 | 74.96 | 75.08 | 73.83 | 74.62 | 2,098,133 | -0.08(-0.11%) |
Jul 11, 2007 | 74.70 | 74.96 | 74.47 | 74.70 | 1,576,084 | +0.30(+0.40%) |
Jul 10, 2007 | 74.55 | 74.91 | 74.32 | 74.40 | 2,527,281 | -0.47(-0.63%) |
Jul 09, 2007 | 75.31 | 75.34 | 74.67 | 74.88 | 2,397,168 | -0.04(-0.06%) |
Jul 06, 2007 | 74.46 | 75.10 | 73.88 | 74.92 | 1,296,150 | +0.56(+0.75%) |
Jul 05, 2007 | 74.67 | 74.90 | 73.90 | 74.36 | 1,380,000 | -0.16(-0.21%) |
Jul 03, 2007 | 74.95 | 75.03 | 74.44 | 74.52 | 442,157 | -0.34(-0.46%) |
Jul 02, 2007 | 74.53 | 75.04 | 74.42 | 74.86 | 1,158,972 | +0.48(+0.65%) |
Jun 29, 2007 | 74.41 | 75.23 | 74.19 | 74.38 | 1,728,918 | -0.04(-0.05%) |
Jun 28, 2007 | 73.96 | 74.77 | 73.60 | 74.41 | 1,408,484 | +0.32(+0.43%) |
Jun 27, 2007 | 73.38 | 74.20 | 73.38 | 74.10 | 1,271,116 | +0.15(+0.20%) |
Jun 26, 2007 | 73.95 | 74.39 | 73.74 | 73.95 | 2,035,016 | +0.32(+0.43%) |
Jun 25, 2007 | 74.78 | 75.10 | 73.42 | 73.63 | 1,811,018 | -0.95(-1.28%) |
Jun 22, 2007 | 75.14 | 75.31 | 74.41 | 74.59 | 2,343,638 | -0.70(-0.93%) |
Jun 21, 2007 | 75.45 | 75.79 | 74.91 | 75.29 | 1,736,671 | -0.17(-0.22%) |
Jun 20, 2007 | 76.57 | 76.58 | 75.41 | 75.45 | 1,745,687 | -0.89(-1.17%) |
Jun 19, 2007 | 75.79 | 76.68 | 75.58 | 76.35 | 1,282,644 | +0.21(+0.28%) |
Jun 18, 2007 | 75.39 | 76.53 | 75.31 | 76.14 | 2,468,045 | +0.68(+0.91%) |
Jun 15, 2007 | 75.81 | 76.18 | 75.19 | 75.45 | 2,207,248 | +0.24(+0.31%) |
Jun 14, 2007 | 74.92 | 75.62 | 74.82 | 75.22 | 2,047,117 | +0.39(+0.52%) |
Jun 13, 2007 | 73.94 | 74.97 | 73.60 | 74.83 | 1,829,120 | +0.91(+1.23%) |
Jun 12, 2007 | 74.12 | 74.57 | 73.31 | 73.92 | 1,663,168 | -0.55(-0.74%) |
Jun 11, 2007 | 74.61 | 74.67 | 74.23 | 74.47 | 1,609,599 | -0.12(-0.16%) |
Jun 08, 2007 | 74.07 | 74.67 | 73.76 | 74.60 | 2,372,400 | +0.53(+0.72%) |
Jun 07, 2007 | 75.48 | 75.85 | 73.85 | 74.06 | 2,641,584 | -1.97(-2.59%) |
Jun 06, 2007 | 76.09 | 76.27 | 75.17 | 76.03 | 3,237,654 | -0.49(-0.64%) |
Jun 05, 2007 | 76.25 | 77.37 | 75.67 | 76.52 | 2,217,942 | -0.89(-1.15%) |
Jun 04, 2007 | 76.47 | 77.83 | 76.47 | 77.42 | 2,430,559 | +0.22(+0.28%) |
Jun 01, 2007 | 77.15 | 77.65 | 76.75 | 77.20 | 1,492,171 | +0.04(+0.06%) |
May 31, 2007 | 78.16 | 78.42 | 76.93 | 77.15 | 2,171,191 | -0.82(-1.06%) |
May 30, 2007 | 78.48 | 78.49 | 77.77 | 77.98 | 1,960,146 | -0.53(-0.68%) |
May 29, 2007 | 78.83 | 79.07 | 77.95 | 78.51 | 1,130,303 | -0.10(-0.12%) |
May 25, 2007 | 78.67 | 78.91 | 78.53 | 78.61 | 634,816 | +0.13(+0.17%) |
May 24, 2007 | 78.85 | 79.73 | 78.40 | 78.48 | 810,355 | -0.31(-0.39%) |
May 23, 2007 | 78.97 | 79.81 | 78.71 | 78.78 | 844,025 | -0.28(-0.35%) |
May 22, 2007 | 79.44 | 80.15 | 78.64 | 79.06 | 1,927,047 | +0.14(+0.18%) |
May 21, 2007 | 79.76 | 79.76 | 78.59 | 78.92 | 1,505,777 | +0.03(+0.03%) |
May 18, 2007 | 78.86 | 79.25 | 78.27 | 78.90 | 1,435,053 | +0.13(+0.17%) |
May 17, 2007 | 79.23 | 79.31 | 78.52 | 78.77 | 1,212,565 | -0.60(-0.76%) |
May 16, 2007 | 78.41 | 79.37 | 78.23 | 79.37 | 935,517 | +1.02(+1.30%) |
May 15, 2007 | 78.50 | 79.16 | 78.30 | 78.35 | 1,239,843 | +0.11(+0.15%) |
May 14, 2007 | 78.83 | 79.56 | 78.05 | 78.24 | 2,036,502 | -0.59(-0.74%) |
May 11, 2007 | 78.99 | 79.05 | 78.45 | 78.83 | 877,009 | -0.33(-0.42%) |
May 10, 2007 | 79.18 | 79.52 | 78.50 | 79.16 | 1,466,133 | -0.56(-0.70%) |
May 09, 2007 | 79.38 | 79.88 | 78.89 | 79.72 | 1,151,731 | +0.04(+0.05%) |
May 08, 2007 | 79.12 | 79.91 | 78.76 | 79.68 | 1,482,935 | +0.17(+0.21%) |
May 07, 2007 | 79.25 | 79.82 | 79.22 | 79.51 | 845,342 | +0.30(+0.38%) |
May 04, 2007 | 79.73 | 80.39 | 78.80 | 79.21 | 1,800,449 | -0.40(-0.51%) |
May 03, 2007 | 78.33 | 79.73 | 77.91 | 79.62 | 2,506,225 | +1.64(+2.10%) |
May 02, 2007 | 77.54 | 78.20 | 77.30 | 77.98 | 3,074,670 | +0.30(+0.38%) |
May 01, 2007 | 78.53 | 78.57 | 76.96 | 77.68 | 4,075,935 | -1.59(-2.01%) |
Apr 30, 2007 | 79.74 | 80.26 | 79.13 | 79.27 | 1,487,965 | -0.46(-0.57%) |
Apr 27, 2007 | 80.44 | 81.70 | 79.34 | 79.73 | 2,571,275 | -0.76(-0.95%) |
Apr 26, 2007 | 80.48 | 82.69 | 80.15 | 80.49 | 3,976,322 | +2.72(+3.49%) |
Apr 25, 2007 | 78.33 | 78.33 | 77.52 | 77.78 | 1,153,999 | -0.14(-0.18%) |
Apr 24, 2007 | 77.28 | 78.11 | 76.71 | 77.92 | 1,677,663 | +0.96(+1.25%) |
Apr 23, 2007 | 76.44 | 77.14 | 75.97 | 76.95 | 1,014,884 | +0.68(+0.90%) |
Apr 20, 2007 | 77.10 | 77.10 | 75.92 | 76.27 | 2,204,221 | +0.05(+0.07%) |
Apr 19, 2007 | 77.43 | 77.79 | 75.53 | 76.22 | 1,839,088 | -1.63(-2.09%) |
Apr 18, 2007 | 77.93 | 78.12 | 77.02 | 77.85 | 1,490,825 | -0.56(-0.72%) |
Apr 17, 2007 | 77.50 | 78.80 | 77.38 | 78.41 | 1,225,805 | +0.74(+0.95%) |
Apr 16, 2007 | 77.32 | 77.95 | 77.01 | 77.67 | 1,074,120 | +0.60(+0.78%) |
Apr 13, 2007 | 78.03 | 78.29 | 76.90 | 77.07 | 1,101,969 | -0.91(-1.17%) |
Apr 12, 2007 | 77.28 | 78.04 | 76.93 | 77.98 | 825,844 | +0.70(+0.91%) |
Apr 11, 2007 | 77.66 | 77.66 | 76.67 | 77.28 | 1,129,673 | -0.25(-0.33%) |
Apr 10, 2007 | 77.37 | 77.96 | 77.24 | 77.53 | 1,185,858 | +0.16(+0.20%) |
Apr 09, 2007 | 78.02 | 78.02 | 76.66 | 77.37 | 878,493 | +0.23(+0.30%) |
Apr 05, 2007 | 77.19 | 77.29 | 76.68 | 77.15 | 877,352 | -0.10(-0.12%) |
Apr 04, 2007 | 76.22 | 77.42 | 75.97 | 77.24 | 1,454,987 | +0.84(+1.10%) |
Apr 03, 2007 | 75.31 | 76.55 | 75.29 | 76.40 | 1,780,270 | +1.31(+1.75%) |
Apr 02, 2007 | 75.13 | 75.52 | 74.64 | 75.09 | 846,910 | +0.25(+0.34%) |
Mar 30, 2007 | 74.91 | 75.35 | 74.59 | 74.83 | 1,264,187 | -0.28(-0.37%) |
Mar 29, 2007 | 75.48 | 75.69 | 74.74 | 75.11 | 924,843 | +0.18(+0.25%) |
Mar 28, 2007 | 74.96 | 75.31 | 74.47 | 74.93 | 1,005,525 | -0.22(-0.29%) |
Mar 27, 2007 | 75.35 | 75.63 | 74.86 | 75.15 | 1,178,781 | -0.40(-0.53%) |
Mar 26, 2007 | 76.09 | 76.29 | 75.25 | 75.55 | 1,410,909 | -0.55(-0.73%) |
Mar 23, 2007 | 76.27 | 76.36 | 75.63 | 76.10 | 1,040,450 | -0.11(-0.14%) |
Mar 22, 2007 | 76.40 | 76.43 | 75.86 | 76.21 | 1,856,969 | -0.04(-0.05%) |
Mar 21, 2007 | 76.61 | 76.61 | 75.36 | 76.24 | 2,561,239 | -0.69(-0.90%) |
Mar 20, 2007 | 75.88 | 77.26 | 75.53 | 76.94 | 2,181,796 | +1.45(+1.93%) |
Mar 19, 2007 | 75.22 | 75.61 | 74.78 | 75.48 | 963,409 | +0.60(+0.80%) |
Mar 16, 2007 | 75.31 | 75.59 | 74.60 | 74.89 | 1,444,829 | -0.18(-0.23%) |
Mar 15, 2007 | 74.72 | 75.15 | 74.41 | 75.06 | 818,594 | +0.17(+0.22%) |
Mar 14, 2007 | 74.50 | 75.31 | 74.21 | 74.89 | 1,630,526 | +0.48(+0.65%) |
Mar 13, 2007 | 74.76 | 75.52 | 74.11 | 74.41 | 1,470,737 | -0.35(-0.47%) |
Mar 12, 2007 | 73.67 | 74.91 | 73.52 | 74.76 | 1,278,535 | +0.64(+0.86%) |
Mar 09, 2007 | 74.39 | 74.47 | 73.88 | 74.12 | 924,375 | -0.20(-0.27%) |
Mar 08, 2007 | 73.51 | 74.46 | 73.29 | 74.32 | 1,629,955 | +1.12(+1.53%) |
Mar 07, 2007 | 73.38 | 74.04 | 73.00 | 73.20 | 921,408 | -0.19(-0.26%) |
Mar 06, 2007 | 73.07 | 73.60 | 72.55 | 73.40 | 1,410,817 | +0.54(+0.75%) |
Mar 05, 2007 | 72.63 | 73.13 | 72.48 | 72.85 | 1,933,553 | -0.67(-0.91%) |
Mar 02, 2007 | 73.55 | 74.18 | 73.17 | 73.52 | 1,581,676 | -0.01(-0.01%) |
Mar 01, 2007 | 72.98 | 74.03 | 72.51 | 73.53 | 1,530,007 | -0.31(-0.42%) |
Feb 28, 2007 | 73.36 | 74.43 | 72.99 | 73.83 | 1,838,136 | +0.46(+0.63%) |
Feb 27, 2007 | 74.30 | 76.35 | 71.62 | 73.37 | 2,653,628 | -1.43(-1.91%) |
Feb 26, 2007 | 75.09 | 75.17 | 74.56 | 74.80 | 762,538 | -0.12(-0.16%) |
Feb 23, 2007 | 75.04 | 75.22 | 74.54 | 74.92 | 785,359 | -0.40(-0.54%) |
Feb 22, 2007 | 75.24 | 75.53 | 74.69 | 75.32 | 1,193,162 | -0.11(-0.15%) |
Feb 21, 2007 | 75.44 | 75.92 | 74.93 | 75.44 | 1,550,746 | -0.63(-0.83%) |
Feb 20, 2007 | 74.87 | 76.44 | 74.46 | 76.07 | 2,550,793 | +1.66(+2.24%) |
Feb 16, 2007 | 74.04 | 74.48 | 73.51 | 74.40 | 1,092,039 | +0.07(+0.09%) |
Feb 15, 2007 | 73.97 | 74.40 | 73.30 | 74.33 | 1,638,629 | +0.19(+0.26%) |
Feb 14, 2007 | 73.68 | 74.44 | 73.53 | 74.14 | 1,681,108 | +0.39(+0.52%) |
Feb 13, 2007 | 72.78 | 73.94 | 72.53 | 73.76 | 1,425,892 | +0.81(+1.12%) |
Feb 12, 2007 | 73.38 | 73.38 | 72.42 | 72.94 | 1,071,063 | -0.45(-0.61%) |
Feb 09, 2007 | 73.90 | 74.43 | 73.11 | 73.39 | 1,608,498 | -1.17(-1.56%) |
Feb 08, 2007 | 75.04 | 75.30 | 74.44 | 74.55 | 3,610,075 | -0.02(-0.02%) |
Feb 07, 2007 | 73.31 | 74.61 | 73.18 | 74.57 | 2,463,594 | +0.98(+1.33%) |
Feb 06, 2007 | 73.12 | 73.71 | 72.91 | 73.59 | 2,027,143 | +0.19(+0.26%) |
Feb 05, 2007 | 72.55 | 73.58 | 72.36 | 73.40 | 2,945,926 | +0.89(+1.23%) |
Feb 02, 2007 | 72.81 | 73.34 | 72.23 | 72.50 | 1,618,656 | -0.31(-0.42%) |
Feb 01, 2007 | 73.07 | 73.70 | 72.66 | 72.81 | 3,820,996 | -0.98(-1.33%) |
Jan 31, 2007 | 72.85 | 74.39 | 72.72 | 73.79 | 4,144,225 | -0.57(-0.77%) |
Jan 30, 2007 | 71.89 | 74.47 | 71.54 | 74.36 | 6,186,321 | +4.15(+5.92%) |
Jan 29, 2007 | 68.95 | 70.39 | 68.79 | 70.21 | 2,802,573 | +1.23(+1.78%) |
Jan 26, 2007 | 68.78 | 69.25 | 68.59 | 68.98 | 1,897,486 | +0.17(+0.24%) |
Jan 25, 2007 | 69.53 | 69.57 | 68.80 | 68.81 | 918,554 | -0.50(-0.72%) |
Jan 24, 2007 | 69.09 | 69.32 | 68.94 | 69.31 | 1,349,412 | +0.30(+0.43%) |
Jan 23, 2007 | 69.10 | 69.95 | 68.80 | 69.02 | 976,649 | +0.00(+0.00%) |
Jan 22, 2007 | 68.93 | 69.42 | 68.57 | 69.02 | 1,264,496 | +0.09(+0.13%) |
Jan 19, 2007 | 69.64 | 69.64 | 68.34 | 68.93 | 1,561,931 | -0.57(-0.82%) |
Jan 18, 2007 | 69.65 | 70.01 | 68.95 | 69.50 | 1,932,183 | +0.01(+0.01%) |
Jan 17, 2007 | 69.11 | 69.65 | 68.73 | 69.49 | 1,265,752 | +0.53(+0.78%) |
Jan 16, 2007 | 68.91 | 69.13 | 68.68 | 68.95 | 1,330,009 | +0.02(+0.03%) |
Jan 12, 2007 | 68.69 | 69.68 | 68.69 | 68.94 | 1,532,370 | +0.16(+0.23%) |
Jan 11, 2007 | 68.69 | 69.09 | 68.45 | 68.78 | 1,567,980 | +0.39(+0.58%) |
Jan 10, 2007 | 68.49 | 68.66 | 68.00 | 68.38 | 1,088,615 | -0.23(-0.33%) |
Jan 09, 2007 | 68.71 | 69.41 | 68.61 | 68.61 | 1,336,401 | +0.04(+0.06%) |
Jan 08, 2007 | 69.04 | 69.22 | 68.43 | 68.57 | 2,061,384 | -0.45(-0.65%) |
Jan 05, 2007 | 68.65 | 69.18 | 68.28 | 69.02 | 1,392,898 | -0.04(-0.06%) |
Jan 04, 2007 | 68.56 | 69.15 | 67.91 | 69.06 | 2,343,182 | +1.51(+2.23%) |
Jan 03, 2007 | 69.02 | 69.38 | 67.38 | 67.55 | 2,045,747 | -1.12(-1.63%) |
Dec 29, 2006 | 68.17 | 68.85 | 68.17 | 68.67 | 970,143 | +0.31(+0.45%) |
Dec 28, 2006 | 68.60 | 68.78 | 68.22 | 68.37 | 737,651 | -0.55(-0.80%) |
Dec 27, 2006 | 68.94 | 69.31 | 67.59 | 68.92 | 1,480,895 | +0.10(+0.14%) |
Dec 26, 2006 | 68.09 | 68.97 | 67.81 | 68.82 | 1,187,227 | +1.02(+1.50%) |
Dec 22, 2006 | 67.97 | 68.12 | 67.47 | 67.81 | 1,402,371 | -0.18(-0.26%) |
Dec 21, 2006 | 67.77 | 68.56 | 67.75 | 67.98 | 1,171,819 | +0.21(+0.31%) |
Dec 20, 2006 | 67.45 | 68.10 | 67.15 | 67.77 | 1,667,277 | +0.41(+0.61%) |
Dec 19, 2006 | 66.76 | 67.52 | 66.69 | 67.36 | 1,101,969 | +0.37(+0.55%) |
Dec 18, 2006 | 67.46 | 67.62 | 66.56 | 66.99 | 1,354,777 | -0.44(-0.65%) |
Dec 15, 2006 | 67.80 | 67.88 | 66.06 | 67.43 | 1,693,071 | -0.03(-0.04%) |
Dec 14, 2006 | 66.96 | 67.80 | 66.58 | 67.46 | 2,608,773 | -0.45(-0.66%) |
Dec 13, 2006 | 67.89 | 68.08 | 67.39 | 67.90 | 1,654,266 | +0.01(+0.01%) |
Dec 12, 2006 | 66.84 | 68.20 | 66.62 | 67.89 | 2,675,656 | +1.14(+1.71%) |
Dec 11, 2006 | 66.22 | 68.26 | 65.87 | 66.75 | 1,798,189 | +1.15(+1.75%) |
Dec 08, 2006 | 65.44 | 66.39 | 65.32 | 65.61 | 986,921 | +0.15(+0.23%) |
Dec 07, 2006 | 65.97 | 66.32 | 65.42 | 65.46 | 1,239,843 | -0.19(-0.29%) |
Dec 06, 2006 | 65.14 | 65.89 | 64.77 | 65.65 | 974,480 | +0.34(+0.52%) |
Dec 05, 2006 | 65.71 | 65.86 | 65.29 | 65.31 | 1,497,559 | -0.39(-0.60%) |
Dec 04, 2006 | 64.70 | 66.26 | 64.70 | 65.70 | 1,771,368 | +1.01(+1.56%) |