Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.36 | 69.42 | 67.87 | 67.96 | 977,543 | -1.25(-1.81%) |
Dec 28, 2007 | 68.70 | 69.58 | 68.70 | 69.21 | 763,394 | +0.77(+1.13%) |
Dec 27, 2007 | 69.23 | 69.40 | 68.27 | 68.44 | 852,055 | -0.73(-1.06%) |
Dec 26, 2007 | 69.25 | 69.59 | 68.90 | 69.17 | 731,293 | +0.09(+0.13%) |
Dec 24, 2007 | 68.83 | 69.16 | 68.18 | 69.08 | 813,269 | +0.93(+1.36%) |
Dec 21, 2007 | 67.50 | 68.75 | 66.78 | 68.15 | 1,461,700 | +0.63(+0.93%) |
Dec 20, 2007 | 67.43 | 67.95 | 66.95 | 67.52 | 913,001 | +0.27(+0.40%) |
Dec 19, 2007 | 66.54 | 67.92 | 66.54 | 67.25 | 1,424,692 | +0.50(+0.75%) |
Dec 18, 2007 | 67.64 | 68.27 | 66.37 | 66.75 | 1,759,600 | -0.37(-0.55%) |
Dec 17, 2007 | 67.61 | 68.07 | 66.46 | 67.12 | 1,878,000 | -0.50(-0.74%) |
Dec 14, 2007 | 67.19 | 68.11 | 66.73 | 67.62 | 1,583,000 | +0.03(+0.04%) |
Dec 13, 2007 | 67.35 | 68.29 | 67.02 | 67.59 | 2,180,888 | +0.01(+0.01%) |
Dec 12, 2007 | 67.11 | 68.80 | 67.00 | 67.58 | 5,480,211 | +2.13(+3.25%) |
Dec 11, 2007 | 68.57 | 68.64 | 65.26 | 65.45 | 3,800,259 | -2.96(-4.33%) |
Dec 10, 2007 | 67.10 | 68.59 | 67.10 | 68.41 | 2,255,135 | +1.13(+1.68%) |
Dec 07, 2007 | 67.46 | 68.02 | 66.55 | 67.28 | 1,826,540 | +0.12(+0.18%) |
Dec 06, 2007 | 65.21 | 67.60 | 64.57 | 67.16 | 1,889,600 | +1.66(+2.53%) |
Dec 05, 2007 | 64.75 | 66.27 | 64.46 | 65.50 | 2,585,405 | +1.21(+1.88%) |
Dec 04, 2007 | 64.40 | 66.70 | 64.03 | 64.29 | 2,161,601 | -0.95(-1.46%) |
Dec 03, 2007 | 64.69 | 65.52 | 64.62 | 65.24 | 1,463,625 | -0.01(-0.02%) |
Nov 30, 2007 | 65.36 | 65.75 | 64.29 | 65.25 | 2,200,625 | -0.18(-0.28%) |
Nov 29, 2007 | 65.03 | 66.30 | 64.69 | 65.43 | 2,141,815 | +0.00(+0.00%) |
Nov 28, 2007 | 64.58 | 65.73 | 64.39 | 65.43 | 2,254,362 | +0.08(+0.12%) |
Nov 27, 2007 | 66.25 | 66.62 | 63.82 | 65.35 | 4,255,854 | -2.13(-3.16%) |
Nov 26, 2007 | 67.36 | 68.95 | 67.36 | 67.48 | 2,539,100 | -0.45(-0.66%) |
Nov 23, 2007 | 67.57 | 68.19 | 67.27 | 67.93 | 687,330 | +0.48(+0.71%) |
Nov 21, 2007 | 68.70 | 68.70 | 66.98 | 67.45 | 2,791,400 | -0.43(-0.63%) |
Nov 20, 2007 | 66.78 | 68.24 | 66.63 | 67.88 | 2,619,340 | +1.10(+1.65%) |
Nov 19, 2007 | 67.83 | 67.83 | 66.44 | 66.78 | 2,809,500 | -1.26(-1.85%) |
Nov 16, 2007 | 65.86 | 68.51 | 65.86 | 68.04 | 3,219,608 | +0.68(+1.01%) |
Nov 15, 2007 | 67.21 | 68.94 | 66.56 | 67.36 | 2,641,700 | -1.80(-2.60%) |
Nov 14, 2007 | 69.93 | 70.61 | 68.94 | 69.16 | 2,317,526 | -0.16(-0.23%) |
Nov 13, 2007 | 69.02 | 69.76 | 67.45 | 69.32 | 2,443,892 | +0.72(+1.05%) |
Nov 12, 2007 | 70.85 | 70.85 | 68.44 | 68.60 | 3,215,627 | -2.95(-4.12%) |
Nov 09, 2007 | 73.00 | 73.00 | 71.07 | 71.55 | 3,696,216 | -1.66(-2.27%) |
Nov 08, 2007 | 73.41 | 74.22 | 71.97 | 73.21 | 5,194,881 | -0.18(-0.25%) |
Nov 07, 2007 | 73.59 | 75.85 | 73.21 | 73.39 | 5,636,905 | -0.37(-0.50%) |
Nov 06, 2007 | 75.29 | 75.29 | 72.53 | 73.76 | 3,475,612 | +2.03(+2.83%) |
Nov 05, 2007 | 72.36 | 72.36 | 70.75 | 71.73 | 2,860,263 | -0.75(-1.03%) |
Nov 02, 2007 | 72.22 | 72.58 | 70.82 | 72.48 | 4,057,400 | +1.79(+2.53%) |
Nov 01, 2007 | 69.73 | 71.35 | 68.93 | 70.69 | 4,348,700 | +0.99(+1.42%) |
Oct 31, 2007 | 66.95 | 69.89 | 66.81 | 69.70 | 3,297,665 | +3.45(+5.21%) |
Oct 30, 2007 | 66.50 | 66.73 | 65.80 | 66.25 | 1,806,500 | -0.84(-1.25%) |
Oct 29, 2007 | 67.09 | 67.81 | 66.77 | 67.09 | 2,894,100 | +0.12(+0.18%) |
Oct 26, 2007 | 66.09 | 67.52 | 65.95 | 66.97 | 3,345,500 | +0.38(+0.57%) |
Oct 25, 2007 | 65.59 | 67.55 | 65.59 | 66.59 | 4,466,200 | +1.33(+2.04%) |
Oct 24, 2007 | 64.21 | 65.50 | 63.79 | 65.26 | 2,206,700 | +0.78(+1.21%) |
Oct 23, 2007 | 64.49 | 65.64 | 63.86 | 64.48 | 2,260,700 | +0.49(+0.77%) |
Oct 22, 2007 | 63.11 | 64.06 | 62.78 | 63.99 | 2,789,700 | -1.16(-1.78%) |
Oct 19, 2007 | 66.81 | 67.08 | 64.86 | 65.15 | 2,955,532 | -1.86(-2.78%) |
Oct 18, 2007 | 66.30 | 67.38 | 65.68 | 67.01 | 2,806,300 | +1.11(+1.68%) |
Oct 17, 2007 | 66.25 | 66.50 | 65.24 | 65.90 | 2,431,900 | +0.49(+0.75%) |
Oct 16, 2007 | 65.16 | 65.72 | 64.68 | 65.41 | 2,693,700 | +0.25(+0.38%) |
Oct 15, 2007 | 65.50 | 65.89 | 64.50 | 65.16 | 2,854,900 | +0.23(+0.35%) |
Oct 12, 2007 | 64.33 | 65.22 | 64.15 | 64.93 | 2,279,152 | +1.11(+1.74%) |
Oct 11, 2007 | 63.59 | 65.34 | 63.24 | 63.82 | 3,122,200 | +0.83(+1.32%) |
Oct 10, 2007 | 62.47 | 63.09 | 62.37 | 62.99 | 2,190,000 | +0.32(+0.51%) |
Oct 09, 2007 | 62.13 | 62.87 | 61.82 | 62.67 | 1,863,500 | +0.64(+1.03%) |
Oct 08, 2007 | 62.19 | 62.48 | 61.60 | 62.03 | 736,400 | -0.58(-0.93%) |
Oct 05, 2007 | 62.90 | 63.02 | 62.34 | 62.61 | 1,307,100 | +0.62(+1.00%) |
Oct 04, 2007 | 61.51 | 62.48 | 60.86 | 61.99 | 1,726,500 | +0.44(+0.71%) |
Oct 03, 2007 | 62.40 | 62.62 | 61.37 | 61.55 | 1,888,500 | -1.22(-1.94%) |
Oct 02, 2007 | 62.24 | 62.86 | 61.57 | 62.77 | 1,849,400 | +0.01(+0.02%) |
Oct 01, 2007 | 61.65 | 63.01 | 61.60 | 62.76 | 2,422,300 | +0.91(+1.47%) |
Sep 28, 2007 | 61.76 | 62.60 | 61.57 | 61.85 | 1,705,400 | +0.51(+0.83%) |
Sep 27, 2007 | 61.55 | 61.86 | 60.91 | 61.34 | 1,651,500 | +0.51(+0.84%) |
Sep 26, 2007 | 62.20 | 62.45 | 60.31 | 60.83 | 2,401,200 | -1.16(-1.87%) |
Sep 25, 2007 | 61.50 | 62.63 | 61.07 | 61.99 | 2,249,100 | -0.10(-0.16%) |
Sep 24, 2007 | 62.34 | 62.89 | 62.00 | 62.09 | 1,932,500 | -0.52(-0.83%) |
Sep 21, 2007 | 62.83 | 63.56 | 62.61 | 62.61 | 1,579,800 | +0.19(+0.30%) |
Sep 20, 2007 | 62.86 | 63.00 | 61.83 | 62.42 | 1,995,000 | -0.03(-0.05%) |
Sep 19, 2007 | 63.54 | 64.11 | 62.00 | 62.45 | 3,635,300 | -1.40(-2.19%) |
Sep 18, 2007 | 62.41 | 64.16 | 62.12 | 63.85 | 3,138,100 | +1.74(+2.80%) |
Sep 17, 2007 | 61.43 | 62.91 | 61.43 | 62.11 | 1,746,900 | +0.37(+0.60%) |
Sep 14, 2007 | 61.19 | 62.46 | 61.05 | 61.74 | 1,386,648 | +0.35(+0.57%) |
Sep 13, 2007 | 60.67 | 62.54 | 60.55 | 61.39 | 2,395,700 | +0.90(+1.49%) |
Sep 12, 2007 | 60.40 | 60.79 | 59.90 | 60.49 | 2,261,300 | +0.08(+0.13%) |
Sep 11, 2007 | 59.79 | 60.70 | 59.39 | 60.41 | 1,723,300 | +1.18(+1.99%) |
Sep 10, 2007 | 58.90 | 59.68 | 58.33 | 59.23 | 1,809,900 | +0.22(+0.37%) |
Sep 07, 2007 | 58.81 | 59.46 | 58.42 | 59.01 | 1,711,900 | -0.86(-1.44%) |
Sep 06, 2007 | 59.53 | 59.88 | 59.06 | 59.87 | 1,795,300 | +0.68(+1.15%) |
Sep 05, 2007 | 59.12 | 59.32 | 58.33 | 59.19 | 2,235,100 | -0.19(-0.32%) |
Sep 04, 2007 | 58.91 | 59.70 | 58.76 | 59.38 | 1,670,210 | +0.88(+1.50%) |
Aug 31, 2007 | 58.94 | 59.35 | 58.50 | 58.50 | 1,745,900 | +0.45(+0.78%) |
Aug 30, 2007 | 58.45 | 58.77 | 57.66 | 58.05 | 2,763,000 | -0.60(-1.02%) |
Aug 29, 2007 | 58.15 | 58.96 | 57.85 | 58.65 | 1,660,800 | +1.24(+2.16%) |
Aug 28, 2007 | 57.39 | 57.74 | 57.03 | 57.41 | 1,850,800 | -0.72(-1.24%) |
Aug 27, 2007 | 58.88 | 58.88 | 58.04 | 58.13 | 1,541,586 | -1.29(-2.17%) |
Aug 24, 2007 | 59.06 | 59.64 | 58.88 | 59.42 | 1,131,100 | +0.67(+1.14%) |
Aug 23, 2007 | 58.83 | 59.10 | 58.03 | 58.75 | 1,627,300 | +0.79(+1.36%) |
Aug 22, 2007 | 58.58 | 58.70 | 57.59 | 57.96 | 1,734,900 | +0.15(+0.26%) |
Aug 21, 2007 | 58.12 | 58.93 | 57.34 | 57.81 | 1,681,800 | -0.69(-1.18%) |
Aug 20, 2007 | 58.18 | 58.77 | 57.51 | 58.50 | 2,156,500 | -0.13(-0.22%) |
Aug 17, 2007 | 59.00 | 59.20 | 57.33 | 58.63 | 3,259,900 | +1.64(+2.88%) |
Aug 16, 2007 | 57.17 | 57.32 | 55.13 | 56.99 | 5,139,400 | -0.87(-1.50%) |
Aug 15, 2007 | 58.58 | 59.45 | 57.70 | 57.86 | 2,737,900 | -1.12(-1.90%) |
Aug 14, 2007 | 60.24 | 60.55 | 58.48 | 58.98 | 2,447,700 | -1.22(-2.03%) |
Aug 13, 2007 | 60.64 | 61.87 | 60.08 | 60.20 | 2,365,500 | +0.30(+0.50%) |
Aug 10, 2007 | 58.11 | 60.14 | 57.40 | 59.90 | 3,764,700 | +0.54(+0.91%) |
Aug 09, 2007 | 59.21 | 61.14 | 58.37 | 59.36 | 4,195,400 | -1.62(-2.66%) |
Aug 08, 2007 | 60.98 | 62.02 | 60.57 | 60.98 | 3,106,700 | +0.99(+1.65%) |
Aug 07, 2007 | 59.45 | 60.96 | 59.28 | 59.99 | 4,215,500 | +0.24(+0.40%) |
Aug 06, 2007 | 61.86 | 61.87 | 58.67 | 59.75 | 3,198,500 | -1.66(-2.70%) |
Aug 03, 2007 | 61.93 | 62.82 | 61.30 | 61.41 | 3,748,700 | -1.41(-2.24%) |
Aug 02, 2007 | 62.36 | 63.13 | 61.48 | 62.82 | 4,037,900 | +1.20(+1.95%) |
Aug 01, 2007 | 60.75 | 62.01 | 60.04 | 61.62 | 4,383,291 | +0.64(+1.05%) |
Jul 31, 2007 | 61.29 | 63.06 | 60.96 | 60.98 | 4,054,500 | +0.65(+1.08%) |
Jul 30, 2007 | 60.51 | 61.28 | 59.76 | 60.33 | 3,725,100 | -0.14(-0.23%) |
Jul 27, 2007 | 59.90 | 61.52 | 59.23 | 60.47 | 4,871,800 | +0.39(+0.65%) |
Jul 26, 2007 | 61.74 | 62.06 | 59.22 | 60.08 | 4,868,450 | -1.98(-3.19%) |
Jul 25, 2007 | 62.36 | 62.36 | 59.61 | 62.06 | 4,930,444 | +1.58(+2.61%) |
Jul 24, 2007 | 62.00 | 62.18 | 60.15 | 60.48 | 3,520,662 | -2.34(-3.72%) |
Jul 23, 2007 | 63.51 | 63.60 | 62.31 | 62.82 | 3,023,500 | -0.88(-1.38%) |
Jul 20, 2007 | 64.55 | 64.94 | 63.44 | 63.70 | 2,116,500 | -1.00(-1.55%) |
Jul 19, 2007 | 64.28 | 65.18 | 64.05 | 64.70 | 1,963,790 | +0.84(+1.32%) |
Jul 18, 2007 | 62.40 | 63.86 | 62.25 | 63.86 | 2,565,500 | +1.33(+2.13%) |
Jul 17, 2007 | 63.39 | 63.70 | 62.46 | 62.53 | 2,325,700 | -0.30(-0.48%) |
Jul 16, 2007 | 64.00 | 64.08 | 62.37 | 62.83 | 1,969,400 | -1.28(-2.00%) |
Jul 13, 2007 | 63.99 | 64.55 | 63.54 | 64.11 | 1,592,669 | +0.50(+0.79%) |
Jul 12, 2007 | 63.19 | 63.75 | 62.64 | 63.61 | 1,982,700 | +0.93(+1.48%) |
Jul 11, 2007 | 62.47 | 62.88 | 62.30 | 62.68 | 1,964,300 | -0.32(-0.51%) |
Jul 10, 2007 | 62.68 | 63.57 | 62.50 | 63.00 | 2,163,300 | -0.27(-0.43%) |
Jul 09, 2007 | 62.23 | 63.84 | 62.43 | 63.27 | 2,468,000 | +0.75(+1.20%) |
Jul 06, 2007 | 62.77 | 63.02 | 62.08 | 62.52 | 2,008,800 | +0.41(+0.66%) |
Jul 05, 2007 | 62.64 | 62.71 | 61.24 | 62.11 | 2,469,200 | -0.83(-1.32%) |
Jul 03, 2007 | 63.79 | 63.79 | 62.58 | 62.94 | 1,231,600 | +0.03(+0.05%) |
Jul 02, 2007 | 61.45 | 62.94 | 61.45 | 62.91 | 1,645,900 | +1.46(+2.38%) |
Jun 29, 2007 | 61.80 | 61.82 | 60.91 | 61.45 | 2,712,300 | +0.50(+0.82%) |
Jun 28, 2007 | 62.99 | 63.12 | 60.78 | 60.95 | 3,739,800 | -1.20(-1.93%) |
Jun 27, 2007 | 62.01 | 62.32 | 59.88 | 62.15 | 3,373,700 | +1.04(+1.70%) |
Jun 26, 2007 | 63.44 | 63.40 | 60.92 | 61.11 | 3,415,888 | -1.92(-3.05%) |
Jun 25, 2007 | 64.74 | 64.81 | 62.91 | 63.03 | 3,673,300 | -2.47(-3.77%) |
Jun 22, 2007 | 66.18 | 66.18 | 64.57 | 65.50 | 2,292,500 | -0.27(-0.41%) |
Jun 21, 2007 | 65.00 | 66.01 | 64.85 | 65.77 | 2,768,600 | +1.11(+1.72%) |
Jun 20, 2007 | 65.90 | 66.67 | 64.51 | 64.66 | 2,794,300 | -1.69(-2.55%) |
Jun 19, 2007 | 65.57 | 66.87 | 65.32 | 66.35 | 2,016,000 | +0.39(+0.59%) |
Jun 18, 2007 | 65.41 | 66.33 | 65.29 | 65.96 | 2,269,700 | +0.26(+0.40%) |
Jun 15, 2007 | 65.38 | 66.06 | 65.17 | 65.70 | 2,113,500 | +0.76(+1.17%) |
Jun 14, 2007 | 63.06 | 65.16 | 62.77 | 64.94 | 2,206,200 | +1.91(+3.03%) |
Jun 13, 2007 | 62.55 | 63.18 | 61.93 | 63.03 | 2,275,000 | +0.69(+1.11%) |
Jun 12, 2007 | 62.40 | 63.64 | 61.89 | 62.34 | 1,951,200 | -0.56(-0.89%) |
Jun 11, 2007 | 63.09 | 63.26 | 62.39 | 62.90 | 1,923,550 | +0.08(+0.13%) |
Jun 08, 2007 | 61.69 | 63.07 | 61.22 | 62.82 | 2,499,950 | +0.59(+0.95%) |
Jun 07, 2007 | 63.34 | 64.07 | 62.15 | 62.23 | 3,708,000 | -1.52(-2.38%) |
Jun 06, 2007 | 63.96 | 64.11 | 63.27 | 63.75 | 2,832,100 | -0.41(-0.64%) |
Jun 05, 2007 | 63.70 | 64.56 | 63.12 | 64.16 | 2,821,900 | +0.35(+0.55%) |
Jun 04, 2007 | 62.03 | 64.04 | 61.72 | 63.81 | 2,389,050 | +1.44(+2.31%) |
Jun 01, 2007 | 61.87 | 63.15 | 61.61 | 62.37 | 2,269,510 | +0.97(+1.58%) |
May 31, 2007 | 62.03 | 62.43 | 61.39 | 61.40 | 2,607,200 | -0.46(-0.74%) |
May 30, 2007 | 59.72 | 61.87 | 59.67 | 61.86 | 2,752,500 | +1.58(+2.62%) |
May 29, 2007 | 61.21 | 61.28 | 59.98 | 60.28 | 2,423,100 | -1.00(-1.63%) |
May 25, 2007 | 60.81 | 61.59 | 60.59 | 61.28 | 1,957,900 | +1.16(+1.93%) |
May 24, 2007 | 61.40 | 62.09 | 59.88 | 60.12 | 2,961,700 | -1.42(-2.31%) |
May 23, 2007 | 61.63 | 62.30 | 61.36 | 61.54 | 3,077,800 | -0.08(-0.13%) |
May 22, 2007 | 62.02 | 62.85 | 61.50 | 61.62 | 2,485,513 | -1.09(-1.74%) |
May 21, 2007 | 62.73 | 63.21 | 62.38 | 62.71 | 2,755,975 | +0.24(+0.38%) |
May 18, 2007 | 62.09 | 62.83 | 61.88 | 62.47 | 3,234,800 | +0.77(+1.25%) |
May 17, 2007 | 60.76 | 61.97 | 60.23 | 61.70 | 2,582,076 | +1.27(+2.10%) |
May 16, 2007 | 59.60 | 60.50 | 59.54 | 60.43 | 3,163,000 | +0.76(+1.27%) |
May 15, 2007 | 59.55 | 60.50 | 59.16 | 59.67 | 4,418,960 | +0.68(+1.15%) |
May 14, 2007 | 58.86 | 59.56 | 58.73 | 58.99 | 2,590,343 | -0.16(-0.27%) |
May 11, 2007 | 56.32 | 59.32 | 56.22 | 59.15 | 5,116,300 | +2.84(+5.04%) |
May 10, 2007 | 56.47 | 56.79 | 55.85 | 56.31 | 2,402,125 | -0.07(-0.12%) |
May 09, 2007 | 57.00 | 57.88 | 56.07 | 56.38 | 3,449,804 | -0.57(-1.00%) |
May 08, 2007 | 56.14 | 57.07 | 55.69 | 56.95 | 2,526,000 | +0.37(+0.65%) |
May 07, 2007 | 56.10 | 56.95 | 55.83 | 56.58 | 2,753,785 | +0.03(+0.05%) |
May 04, 2007 | 55.47 | 56.62 | 55.46 | 56.55 | 3,882,200 | +1.61(+2.93%) |
May 03, 2007 | 53.85 | 55.15 | 53.78 | 54.94 | 2,444,500 | +1.09(+2.02%) |
May 02, 2007 | 52.95 | 54.10 | 52.57 | 53.85 | 3,514,300 | +0.81(+1.53%) |
May 01, 2007 | 52.56 | 53.24 | 51.79 | 53.04 | 2,522,925 | +0.59(+1.12%) |
Apr 30, 2007 | 53.60 | 53.86 | 52.37 | 52.45 | 2,350,375 | -1.05(-1.96%) |
Apr 27, 2007 | 52.84 | 53.68 | 52.73 | 53.50 | 2,832,200 | +0.16(+0.30%) |
Apr 26, 2007 | 53.65 | 53.75 | 53.12 | 53.34 | 2,726,000 | -0.91(-1.68%) |
Apr 25, 2007 | 53.83 | 54.99 | 53.37 | 54.25 | 3,850,380 | +0.78(+1.46%) |
Apr 24, 2007 | 53.47 | 53.73 | 53.10 | 53.47 | 2,463,428 | -0.06(-0.11%) |
Apr 23, 2007 | 53.09 | 53.83 | 52.92 | 53.53 | 2,247,365 | +0.06(+0.11%) |
Apr 20, 2007 | 53.64 | 53.92 | 53.26 | 53.47 | 2,228,300 | +0.19(+0.36%) |
Apr 19, 2007 | 54.02 | 54.02 | 53.19 | 53.28 | 2,150,955 | -1.31(-2.40%) |
Apr 18, 2007 | 53.74 | 54.78 | 53.62 | 54.59 | 2,792,934 | +0.85(+1.58%) |
Apr 17, 2007 | 54.47 | 54.74 | 53.45 | 53.74 | 2,211,900 | -0.70(-1.29%) |
Apr 16, 2007 | 54.33 | 54.59 | 53.86 | 54.44 | 2,246,000 | +0.39(+0.72%) |
Apr 13, 2007 | 53.85 | 54.06 | 53.42 | 54.05 | 1,580,500 | +0.20(+0.37%) |
Apr 12, 2007 | 52.77 | 54.01 | 52.58 | 53.85 | 2,690,700 | +1.38(+2.63%) |
Apr 11, 2007 | 52.51 | 52.79 | 52.09 | 52.47 | 1,920,458 | +0.18(+0.34%) |
Apr 10, 2007 | 52.23 | 52.65 | 52.13 | 52.29 | 1,837,220 | +0.38(+0.73%) |
Apr 09, 2007 | 51.94 | 52.55 | 51.84 | 51.91 | 1,406,800 | -0.16(-0.31%) |
Apr 05, 2007 | 51.74 | 52.25 | 51.66 | 52.07 | 1,649,720 | +0.31(+0.60%) |
Apr 04, 2007 | 51.41 | 51.82 | 50.91 | 51.76 | 1,971,500 | +0.36(+0.70%) |
Apr 03, 2007 | 51.09 | 51.75 | 50.65 | 51.40 | 2,212,300 | +0.00(+0.00%) |
Apr 02, 2007 | 50.58 | 51.59 | 50.58 | 51.40 | 1,617,400 | +0.77(+1.52%) |
Mar 30, 2007 | 51.01 | 51.26 | 50.54 | 50.63 | 2,353,000 | -0.63(-1.23%) |
Mar 29, 2007 | 51.30 | 51.34 | 50.78 | 51.26 | 1,851,800 | +0.39(+0.77%) |
Mar 28, 2007 | 51.19 | 51.49 | 50.79 | 50.87 | 2,387,100 | -0.03(-0.06%) |
Mar 27, 2007 | 50.65 | 51.06 | 50.58 | 50.90 | 1,902,400 | +0.13(+0.26%) |
Mar 26, 2007 | 50.09 | 50.84 | 49.94 | 50.77 | 3,495,404 | +0.78(+1.56%) |
Mar 23, 2007 | 49.59 | 50.10 | 49.53 | 49.99 | 2,638,500 | +0.46(+0.93%) |
Mar 22, 2007 | 48.84 | 49.62 | 48.75 | 49.53 | 3,422,500 | +1.00(+2.06%) |
Mar 21, 2007 | 47.80 | 48.78 | 47.69 | 48.53 | 2,810,100 | +0.77(+1.61%) |
Mar 20, 2007 | 47.75 | 48.01 | 47.41 | 47.76 | 2,374,956 | +0.11(+0.23%) |
Mar 19, 2007 | 46.20 | 47.68 | 46.14 | 47.65 | 2,179,100 | +1.73(+3.77%) |
Mar 16, 2007 | 47.16 | 47.21 | 45.87 | 45.92 | 1,937,700 | -1.06(-2.26%) |
Mar 15, 2007 | 47.17 | 47.17 | 46.76 | 46.98 | 1,365,800 | -0.05(-0.11%) |
Mar 14, 2007 | 46.67 | 47.07 | 46.17 | 47.03 | 2,441,800 | +0.45(+0.97%) |
Mar 13, 2007 | 47.39 | 47.47 | 46.53 | 46.58 | 2,448,800 | -0.81(-1.71%) |
Mar 12, 2007 | 47.46 | 47.79 | 47.17 | 47.39 | 1,741,900 | -0.50(-1.04%) |
Mar 09, 2007 | 47.82 | 48.17 | 47.57 | 47.89 | 1,826,000 | +0.41(+0.86%) |
Mar 08, 2007 | 47.36 | 47.82 | 47.15 | 47.48 | 2,296,500 | +0.20(+0.42%) |
Mar 07, 2007 | 47.41 | 48.24 | 47.12 | 47.28 | 4,062,600 | -0.04(-0.08%) |
Mar 06, 2007 | 47.25 | 47.49 | 47.01 | 47.32 | 1,956,800 | +0.61(+1.31%) |
Mar 05, 2007 | 46.35 | 46.89 | 46.00 | 46.71 | 2,482,400 | -0.28(-0.60%) |
Mar 02, 2007 | 47.99 | 48.24 | 46.85 | 46.99 | 3,085,700 | -1.30(-2.69%) |
Mar 01, 2007 | 47.75 | 48.96 | 47.51 | 48.29 | 3,149,044 | -0.28(-0.58%) |
Feb 28, 2007 | 48.03 | 48.88 | 47.84 | 48.57 | 3,100,400 | +0.28(+0.58%) |
Feb 27, 2007 | 48.61 | 49.06 | 47.81 | 48.29 | 2,943,400 | -1.06(-2.15%) |
Feb 26, 2007 | 48.64 | 49.44 | 48.64 | 49.35 | 2,052,711 | +1.06(+2.20%) |
Feb 23, 2007 | 48.30 | 48.70 | 47.86 | 48.29 | 2,745,000 | +0.45(+0.94%) |
Feb 22, 2007 | 48.01 | 48.07 | 47.19 | 47.84 | 3,092,600 | -0.39(-0.81%) |
Feb 21, 2007 | 48.31 | 48.50 | 47.63 | 48.23 | 1,993,600 | +0.07(+0.15%) |
Feb 20, 2007 | 47.86 | 48.20 | 47.36 | 48.16 | 2,664,700 | -0.78(-1.59%) |
Feb 16, 2007 | 49.32 | 49.40 | 48.79 | 48.94 | 1,627,400 | -0.28(-0.57%) |
Feb 15, 2007 | 48.95 | 49.57 | 48.65 | 49.22 | 2,137,000 | +0.05(+0.10%) |
Feb 14, 2007 | 49.29 | 49.86 | 48.65 | 49.17 | 3,002,828 | +0.01(+0.02%) |
Feb 13, 2007 | 47.87 | 49.19 | 47.87 | 49.16 | 2,589,614 | +1.37(+2.87%) |
Feb 12, 2007 | 48.55 | 48.59 | 47.28 | 47.79 | 2,245,537 | -0.88(-1.81%) |
Feb 09, 2007 | 48.85 | 49.26 | 48.56 | 48.67 | 1,467,600 | -0.12(-0.25%) |
Feb 08, 2007 | 48.37 | 49.00 | 47.95 | 48.79 | 1,754,800 | +0.42(+0.87%) |
Feb 07, 2007 | 48.70 | 49.17 | 48.13 | 48.37 | 2,063,700 | -0.38(-0.78%) |
Feb 06, 2007 | 49.03 | 49.06 | 48.30 | 48.75 | 2,030,300 | -0.07(-0.14%) |
Feb 05, 2007 | 48.66 | 48.88 | 48.35 | 48.82 | 2,074,400 | +0.63(+1.31%) |
Feb 02, 2007 | 48.36 | 48.50 | 47.81 | 48.19 | 1,882,000 | -0.23(-0.48%) |
Feb 01, 2007 | 48.31 | 48.90 | 48.06 | 48.42 | 2,493,500 | +0.39(+0.81%) |
Jan 31, 2007 | 47.90 | 49.01 | 47.82 | 48.03 | 2,697,500 | -0.10(-0.21%) |
Jan 30, 2007 | 46.74 | 48.38 | 46.61 | 48.13 | 2,872,600 | +1.70(+3.66%) |
Jan 29, 2007 | 47.05 | 47.22 | 46.22 | 46.43 | 1,897,900 | -0.52(-1.11%) |
Jan 26, 2007 | 47.00 | 47.63 | 46.94 | 46.95 | 2,259,200 | +0.14(+0.30%) |
Jan 25, 2007 | 47.53 | 47.55 | 46.72 | 46.81 | 2,380,300 | -0.75(-1.58%) |
Jan 24, 2007 | 47.12 | 47.65 | 46.80 | 47.56 | 2,727,100 | +0.15(+0.32%) |
Jan 23, 2007 | 46.54 | 47.51 | 46.51 | 47.41 | 2,969,000 | +1.19(+2.57%) |
Jan 22, 2007 | 46.87 | 47.02 | 45.77 | 46.22 | 3,312,200 | -0.42(-0.90%) |
Jan 19, 2007 | 45.91 | 46.75 | 45.71 | 46.64 | 2,875,800 | +0.91(+1.99%) |
Jan 18, 2007 | 45.76 | 46.91 | 45.60 | 45.73 | 3,280,300 | -0.93(-1.99%) |
Jan 17, 2007 | 46.10 | 46.88 | 45.75 | 46.66 | 2,856,800 | +0.57(+1.24%) |
Jan 16, 2007 | 46.15 | 46.61 | 45.39 | 46.09 | 2,615,900 | -0.06(-0.13%) |
Jan 12, 2007 | 45.08 | 46.32 | 45.08 | 46.15 | 2,913,200 | +1.41(+3.15%) |
Jan 11, 2007 | 45.16 | 45.88 | 44.61 | 44.74 | 3,119,600 | -0.42(-0.93%) |
Jan 10, 2007 | 45.18 | 45.81 | 44.83 | 45.16 | 3,680,900 | -0.12(-0.27%) |
Jan 09, 2007 | 44.51 | 45.83 | 44.42 | 45.28 | 3,966,900 | -0.13(-0.29%) |
Jan 08, 2007 | 46.20 | 46.26 | 45.01 | 45.41 | 3,674,700 | +0.54(+1.20%) |
Jan 05, 2007 | 44.30 | 45.18 | 44.00 | 44.87 | 4,469,800 | +0.71(+1.61%) |
Jan 04, 2007 | 44.91 | 45.23 | 43.80 | 44.16 | 5,223,500 | -1.18(-2.60%) |