Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 77.09 | 77.26 | 76.39 | 76.85 | 18,312 | -0.93(-1.20%) |
Dec 28, 2007 | 78.46 | 78.46 | 77.45 | 77.78 | 14,053 | +0.14(+0.18%) |
Dec 27, 2007 | 79.04 | 79.27 | 77.59 | 77.64 | 63,561 | -1.73(-2.18%) |
Dec 26, 2007 | 78.62 | 79.78 | 78.46 | 79.37 | 92,307 | +0.33(+0.42%) |
Dec 24, 2007 | 78.79 | 79.17 | 78.60 | 79.04 | 25,658 | +0.84(+1.07%) |
Dec 21, 2007 | 78.17 | 78.37 | 77.92 | 78.20 | 26,510 | +1.32(+1.72%) |
Dec 20, 2007 | 76.37 | 76.88 | 75.38 | 76.88 | 47,804 | +1.36(+1.80%) |
Dec 19, 2007 | 75.35 | 75.73 | 74.98 | 75.52 | 16,076 | +0.23(+0.31%) |
Dec 18, 2007 | 74.91 | 75.46 | 71.08 | 75.28 | 16,609 | +1.10(+1.48%) |
Dec 17, 2007 | 75.01 | 75.25 | 74.18 | 74.18 | 17,567 | -1.87(-2.46%) |
Dec 14, 2007 | 75.91 | 77.16 | 75.91 | 76.05 | 18,844 | -0.97(-1.26%) |
Dec 13, 2007 | 76.44 | 77.02 | 76.08 | 77.02 | 41,628 | -0.08(-0.10%) |
Dec 12, 2007 | 78.79 | 78.79 | 76.38 | 77.09 | 49,507 | +0.53(+0.69%) |
Dec 11, 2007 | 79.37 | 79.41 | 76.57 | 76.57 | 110,620 | -2.14(-2.72%) |
Dec 10, 2007 | 78.55 | 79.17 | 78.41 | 78.71 | 28,107 | +0.81(+1.04%) |
Dec 07, 2007 | 78.60 | 78.60 | 77.81 | 77.90 | 5,962 | -0.23(-0.29%) |
Dec 06, 2007 | 76.47 | 78.20 | 76.47 | 78.13 | 16,183 | +1.81(+2.38%) |
Dec 05, 2007 | 76.22 | 76.63 | 75.90 | 76.31 | 10,966 | +1.16(+1.55%) |
Dec 04, 2007 | 74.59 | 75.55 | 74.59 | 75.15 | 26,405 | -0.43(-0.57%) |
Dec 03, 2007 | 76.56 | 76.56 | 75.58 | 75.58 | 2,332 | -0.49(-0.64%) |
Nov 30, 2007 | 77.34 | 77.34 | 75.98 | 76.07 | 15,757 | +0.07(+0.09%) |
Nov 29, 2007 | 75.23 | 76.51 | 75.23 | 76.00 | 4,716 | -0.04(-0.05%) |
Nov 28, 2007 | 74.79 | 76.10 | 74.79 | 76.04 | 35,240 | +2.32(+3.15%) |
Nov 27, 2007 | 73.04 | 73.72 | 72.88 | 73.72 | 17,460 | +0.67(+0.91%) |
Nov 26, 2007 | 74.49 | 74.73 | 73.05 | 73.05 | 13,734 | -1.22(-1.64%) |
Nov 23, 2007 | 73.52 | 74.30 | 73.52 | 74.28 | 2,235 | +1.43(+1.96%) |
Nov 21, 2007 | 73.38 | 73.52 | 72.60 | 72.85 | 13,947 | -1.01(-1.37%) |
Nov 20, 2007 | 74.42 | 74.93 | 72.96 | 73.86 | 21,613 | -0.39(-0.52%) |
Nov 19, 2007 | 75.29 | 75.29 | 73.95 | 74.25 | 37,902 | -1.46(-1.92%) |
Nov 16, 2007 | 76.62 | 76.62 | 75.08 | 75.70 | 13,773 | +0.05(+0.07%) |
Nov 15, 2007 | 76.57 | 76.57 | 75.28 | 75.65 | 23,635 | -1.55(-2.00%) |
Nov 14, 2007 | 77.21 | 78.00 | 76.69 | 77.20 | 63,136 | -0.08(-0.11%) |
Nov 13, 2007 | 75.54 | 77.29 | 75.54 | 77.28 | 1,628 | +1.87(+2.48%) |
Nov 12, 2007 | 75.96 | 76.96 | 75.23 | 75.41 | 5,003 | -1.00(-1.30%) |
Nov 09, 2007 | 75.80 | 76.94 | 75.80 | 76.41 | 15,544 | -0.95(-1.23%) |
Nov 08, 2007 | 78.17 | 78.17 | 75.78 | 77.36 | 21,293 | -0.35(-0.45%) |
Nov 07, 2007 | 79.06 | 79.21 | 77.70 | 77.70 | 6,281 | -1.72(-2.16%) |
Nov 06, 2007 | 79.05 | 79.42 | 78.08 | 79.42 | 20,761 | +0.72(+0.92%) |
Nov 05, 2007 | 72.30 | 78.87 | 72.30 | 78.70 | 12,286 | -0.49(-0.62%) |
Nov 02, 2007 | 79.13 | 79.43 | 78.23 | 79.19 | 7,133 | +0.32(+0.40%) |
Nov 01, 2007 | 79.64 | 80.10 | 78.64 | 78.87 | 28,746 | -2.76(-3.38%) |
Oct 31, 2007 | 80.61 | 81.63 | 80.48 | 81.63 | 14,266 | +1.45(+1.80%) |
Oct 30, 2007 | 80.69 | 80.99 | 80.18 | 80.18 | 13,840 | -0.63(-0.78%) |
Oct 29, 2007 | 80.98 | 81.17 | 80.63 | 80.81 | 8,836 | +0.32(+0.40%) |
Oct 26, 2007 | 80.48 | 80.58 | 79.54 | 80.49 | 9,475 | +1.58(+2.00%) |
Oct 25, 2007 | 79.34 | 79.80 | 78.52 | 78.92 | 11,498 | -0.57(-0.72%) |
Oct 24, 2007 | 79.55 | 79.76 | 78.24 | 79.49 | 53,446 | -0.86(-1.08%) |
Oct 23, 2007 | 80.20 | 80.35 | 79.39 | 80.35 | 6,707 | +0.87(+1.10%) |
Oct 22, 2007 | 77.35 | 79.48 | 77.35 | 79.48 | 13,095 | +0.89(+1.14%) |
Oct 19, 2007 | 80.61 | 80.61 | 78.59 | 78.59 | 28,746 | -2.20(-2.72%) |
Oct 18, 2007 | 80.22 | 80.79 | 80.20 | 80.79 | 5,110 | -0.02(-0.02%) |
Oct 17, 2007 | 81.57 | 81.57 | 80.06 | 80.80 | 12,989 | +0.06(+0.07%) |
Oct 16, 2007 | 80.96 | 81.06 | 80.59 | 80.75 | 15,437 | -0.39(-0.48%) |
Oct 15, 2007 | 82.08 | 82.08 | 80.75 | 81.13 | 5,216 | -0.68(-0.83%) |
Oct 12, 2007 | 81.63 | 82.13 | 81.63 | 81.81 | 7,026 | +0.86(+1.07%) |
Oct 11, 2007 | 83.10 | 83.18 | 80.94 | 80.94 | 9,582 | -1.02(-1.25%) |
Oct 10, 2007 | 82.29 | 82.43 | 81.85 | 81.97 | 3,087 | -0.45(-0.55%) |
Oct 09, 2007 | 82.10 | 82.43 | 81.73 | 82.42 | 7,559 | +0.54(+0.67%) |
Oct 08, 2007 | 82.14 | 82.20 | 81.55 | 81.87 | 5,003 | -0.32(-0.39%) |
Oct 05, 2007 | 81.58 | 82.40 | 81.34 | 82.19 | 7,772 | +1.44(+1.78%) |
Oct 04, 2007 | 80.37 | 80.86 | 80.37 | 80.76 | 6,388 | +0.35(+0.43%) |
Oct 03, 2007 | 80.69 | 80.92 | 80.40 | 80.41 | 2,768 | -0.46(-0.57%) |
Oct 02, 2007 | 80.43 | 80.93 | 80.30 | 80.87 | 55,789 | +0.62(+0.77%) |
Oct 01, 2007 | 78.78 | 80.28 | 78.78 | 80.25 | 4,258 | +1.78(+2.26%) |
Sep 28, 2007 | 79.31 | 79.36 | 78.47 | 78.47 | 3,726 | -0.67(-0.84%) |
Sep 27, 2007 | 79.05 | 79.23 | 78.89 | 79.14 | 6,175 | +0.44(+0.56%) |
Sep 26, 2007 | 78.44 | 78.81 | 78.26 | 78.70 | 21,293 | +0.68(+0.87%) |
Sep 25, 2007 | 77.37 | 78.25 | 77.24 | 78.02 | 8,730 | +0.20(+0.25%) |
Sep 24, 2007 | 78.36 | 78.43 | 77.59 | 77.83 | 3,194 | -0.39(-0.50%) |
Sep 21, 2007 | 78.00 | 78.53 | 78.00 | 78.22 | 3,726 | +0.32(+0.41%) |
Sep 20, 2007 | 78.15 | 78.50 | 77.52 | 77.90 | 4,045 | -0.62(-0.79%) |
Sep 19, 2007 | 78.49 | 79.07 | 78.19 | 78.52 | 56,002 | +1.04(+1.34%) |
Sep 18, 2007 | 75.79 | 77.51 | 75.68 | 77.48 | 13,840 | +2.12(+2.81%) |
Sep 17, 2007 | 75.88 | 75.88 | 75.15 | 75.37 | 10,220 | -0.42(-0.56%) |
Sep 14, 2007 | 74.66 | 75.79 | 74.66 | 75.79 | 5,536 | +0.27(+0.36%) |
Sep 13, 2007 | 75.14 | 75.91 | 75.14 | 75.52 | 2,022 | +0.40(+0.54%) |
Sep 12, 2007 | 75.21 | 75.56 | 75.08 | 75.11 | 5,003 | -0.05(-0.06%) |
Sep 11, 2007 | 74.51 | 75.16 | 74.51 | 75.16 | 851 | +1.04(+1.41%) |
Sep 10, 2007 | 75.22 | 75.22 | 73.38 | 74.12 | 5,642 | -0.37(-0.50%) |
Sep 07, 2007 | 74.62 | 74.86 | 74.24 | 74.49 | 5,962 | -1.47(-1.93%) |
Sep 06, 2007 | 76.09 | 76.38 | 75.53 | 75.96 | 5,110 | +0.00(+0.00%) |
Sep 05, 2007 | 75.77 | 75.96 | 75.77 | 75.96 | 1,916 | -0.67(-0.87%) |
Sep 04, 2007 | 75.59 | 76.89 | 75.59 | 76.62 | 2,022 | +1.16(+1.54%) |
Aug 31, 2007 | 75.48 | 75.52 | 74.92 | 75.46 | 1,597 | +0.86(+1.16%) |
Aug 30, 2007 | 73.83 | 75.02 | 73.83 | 74.60 | 3,300 | -0.10(-0.14%) |
Aug 29, 2007 | 73.62 | 75.06 | 73.62 | 74.70 | 6,920 | +1.39(+1.90%) |
Aug 28, 2007 | 74.29 | 74.29 | 73.31 | 73.31 | 1,384 | -1.46(-1.95%) |
Aug 27, 2007 | 75.37 | 75.37 | 74.76 | 74.76 | 4,684 | -0.81(-1.07%) |
Aug 24, 2007 | 74.74 | 75.57 | 74.40 | 75.57 | 13,095 | +0.96(+1.28%) |
Aug 23, 2007 | 75.05 | 75.05 | 74.42 | 74.61 | 4,045 | -0.95(-1.26%) |
Aug 22, 2007 | 75.53 | 75.66 | 75.18 | 75.56 | 8,410 | +0.99(+1.32%) |
Aug 21, 2007 | 74.82 | 75.06 | 74.21 | 74.58 | 11,179 | -0.09(-0.13%) |
Aug 20, 2007 | 74.70 | 74.72 | 73.86 | 74.67 | 7,239 | +0.49(+0.66%) |
Aug 17, 2007 | 75.48 | 75.48 | 73.76 | 74.18 | 5,642 | +1.59(+2.19%) |
Aug 16, 2007 | 71.71 | 72.59 | 69.98 | 72.59 | 14,799 | +0.63(+0.88%) |
Aug 15, 2007 | 73.37 | 73.95 | 71.96 | 71.96 | 6,813 | -1.07(-1.47%) |
Aug 14, 2007 | 74.70 | 74.70 | 73.04 | 73.04 | 5,855 | -1.71(-2.29%) |
Aug 13, 2007 | 76.55 | 76.55 | 74.44 | 74.75 | 12,669 | -0.73(-0.97%) |
Aug 10, 2007 | 74.88 | 76.24 | 74.88 | 75.48 | 4,897 | -0.75(-0.99%) |
Aug 09, 2007 | 76.61 | 77.85 | 76.23 | 76.23 | 16,396 | -1.17(-1.52%) |
Aug 08, 2007 | 76.30 | 78.39 | 76.30 | 77.40 | 73,995 | +2.41(+3.22%) |
Aug 07, 2007 | 72.81 | 75.32 | 72.81 | 74.99 | 22,571 | +1.52(+2.07%) |
Aug 06, 2007 | 72.36 | 73.47 | 71.35 | 73.47 | 59,515 | +0.91(+1.26%) |
Aug 03, 2007 | 73.08 | 74.57 | 72.51 | 72.56 | 24,807 | -2.01(-2.70%) |
Aug 02, 2007 | 74.17 | 74.65 | 73.76 | 74.57 | 110,300 | +0.74(+1.01%) |
Aug 01, 2007 | 73.18 | 73.83 | 72.75 | 73.83 | 38,541 | +0.15(+0.20%) |
Jul 31, 2007 | 75.14 | 75.14 | 73.67 | 73.67 | 8,943 | -0.73(-0.98%) |
Jul 30, 2007 | 73.83 | 74.68 | 73.23 | 74.41 | 30,769 | +1.19(+1.63%) |
Jul 27, 2007 | 74.59 | 75.28 | 73.21 | 73.21 | 25,126 | -1.47(-1.96%) |
Jul 26, 2007 | 74.89 | 75.75 | 73.69 | 74.68 | 118,392 | -1.59(-2.08%) |
Jul 25, 2007 | 76.92 | 76.92 | 75.64 | 76.27 | 9,369 | +0.15(+0.20%) |
Jul 24, 2007 | 76.96 | 77.30 | 76.06 | 76.12 | 21,719 | -2.08(-2.65%) |
Jul 23, 2007 | 78.29 | 78.56 | 78.16 | 78.19 | 5,749 | +0.16(+0.20%) |
Jul 20, 2007 | 79.03 | 79.04 | 77.54 | 78.03 | 26,829 | -1.08(-1.37%) |
Jul 19, 2007 | 79.32 | 79.37 | 79.08 | 79.11 | 6,813 | +0.50(+0.63%) |
Jul 18, 2007 | 78.22 | 78.62 | 77.84 | 78.62 | 13,840 | -0.14(-0.18%) |
Jul 17, 2007 | 79.16 | 79.26 | 78.73 | 78.75 | 5,110 | -0.14(-0.18%) |
Jul 16, 2007 | 79.23 | 79.36 | 78.66 | 78.90 | 2,661 | -0.37(-0.46%) |
Jul 13, 2007 | 79.03 | 79.41 | 78.94 | 79.26 | 5,749 | +0.26(+0.33%) |
Jul 12, 2007 | 78.62 | 79.25 | 78.61 | 79.00 | 15,118 | +1.20(+1.55%) |
Jul 11, 2007 | 77.55 | 77.84 | 77.55 | 77.80 | 1,597 | +0.23(+0.30%) |
Jul 10, 2007 | 78.28 | 78.40 | 77.56 | 77.56 | 6,813 | -1.27(-1.61%) |
Jul 09, 2007 | 78.80 | 78.86 | 78.61 | 78.83 | 3,087 | +0.20(+0.25%) |
Jul 06, 2007 | 78.32 | 78.80 | 78.29 | 78.63 | 3,087 | +0.42(+0.54%) |
Jul 05, 2007 | 78.10 | 78.21 | 77.71 | 78.21 | 7,026 | +0.23(+0.29%) |
Jul 03, 2007 | 77.93 | 77.99 | 77.91 | 77.99 | 958 | +0.40(+0.52%) |
Jul 02, 2007 | 77.38 | 77.60 | 77.26 | 77.58 | 1,597 | +1.04(+1.36%) |
Jun 29, 2007 | 77.55 | 77.73 | 76.53 | 76.54 | 9,582 | -0.70(-0.90%) |
Jun 28, 2007 | 77.38 | 77.53 | 77.14 | 77.23 | 9,369 | +0.17(+0.22%) |
Jun 27, 2007 | 75.70 | 77.09 | 75.58 | 77.07 | 7,985 | +1.23(+1.62%) |
Jun 26, 2007 | 76.40 | 76.47 | 75.68 | 75.83 | 16,715 | -0.14(-0.19%) |
Jun 25, 2007 | 76.25 | 76.76 | 75.68 | 75.98 | 15,224 | -0.69(-0.89%) |
Jun 22, 2007 | 77.29 | 77.29 | 76.63 | 76.66 | 2,981 | -0.61(-0.79%) |
Jun 21, 2007 | 76.64 | 77.30 | 76.30 | 77.27 | 5,855 | +0.27(+0.35%) |
Jun 20, 2007 | 78.00 | 78.03 | 77.00 | 77.00 | 5,855 | -1.17(-1.50%) |
Jun 19, 2007 | 77.63 | 78.17 | 77.58 | 78.17 | 2,555 | +0.08(+0.11%) |
Jun 18, 2007 | 78.42 | 78.42 | 77.69 | 78.09 | 3,619 | -0.08(-0.10%) |
Jun 15, 2007 | 78.19 | 78.34 | 77.94 | 78.16 | 5,110 | +0.85(+1.10%) |
Jun 14, 2007 | 77.04 | 77.60 | 77.04 | 77.31 | 13,095 | +0.46(+0.59%) |
Jun 13, 2007 | 76.08 | 76.86 | 75.97 | 76.86 | 13,414 | +1.23(+1.63%) |
Jun 12, 2007 | 76.45 | 76.59 | 75.63 | 75.63 | 10,540 | -1.01(-1.32%) |
Jun 11, 2007 | 76.86 | 77.08 | 76.45 | 76.64 | 12,137 | +0.05(+0.06%) |
Jun 08, 2007 | 75.72 | 76.74 | 75.72 | 76.60 | 24,274 | +0.68(+0.89%) |
Jun 07, 2007 | 77.23 | 77.23 | 75.92 | 75.92 | 17,141 | -1.69(-2.18%) |
Jun 06, 2007 | 77.66 | 77.66 | 77.19 | 77.61 | 3,087 | -0.54(-0.69%) |
Jun 05, 2007 | 78.33 | 78.39 | 77.87 | 78.15 | 6,175 | -0.39(-0.50%) |
Jun 04, 2007 | 78.34 | 78.54 | 78.07 | 78.54 | 9,262 | +0.23(+0.29%) |
Jun 01, 2007 | 78.26 | 78.61 | 78.15 | 78.31 | 1,597 | +0.52(+0.66%) |
May 31, 2007 | 77.65 | 77.98 | 77.43 | 77.80 | 3,087 | +0.40(+0.52%) |
May 30, 2007 | 76.22 | 77.43 | 76.22 | 77.39 | 11,392 | +0.52(+0.67%) |
May 29, 2007 | 76.65 | 77.00 | 76.48 | 76.88 | 6,068 | +0.54(+0.70%) |
May 25, 2007 | 76.22 | 76.55 | 76.22 | 76.34 | 7,772 | +0.63(+0.83%) |
May 24, 2007 | 76.81 | 77.23 | 75.71 | 75.71 | 8,091 | -1.29(-1.67%) |
May 23, 2007 | 77.46 | 77.70 | 76.90 | 77.00 | 7,985 | -0.26(-0.34%) |
May 22, 2007 | 76.97 | 77.41 | 76.97 | 77.26 | 3,513 | +0.44(+0.57%) |
May 21, 2007 | 75.84 | 76.88 | 75.82 | 76.82 | 31,514 | +1.23(+1.63%) |
May 18, 2007 | 74.78 | 75.62 | 74.74 | 75.59 | 3,406 | +1.11(+1.49%) |
May 17, 2007 | 74.29 | 74.61 | 74.29 | 74.48 | 5,962 | +0.26(+0.35%) |
May 16, 2007 | 74.19 | 74.31 | 73.78 | 74.22 | 4,471 | +0.13(+0.18%) |
May 15, 2007 | 74.53 | 75.22 | 74.09 | 74.09 | 14,266 | -0.62(-0.83%) |
May 14, 2007 | 75.12 | 75.12 | 74.65 | 74.71 | 1,171 | -0.57(-0.76%) |
May 11, 2007 | 74.66 | 75.28 | 74.65 | 75.28 | 2,022 | +0.57(+0.77%) |
May 10, 2007 | 75.30 | 75.43 | 74.32 | 74.71 | 7,772 | -0.72(-0.96%) |
May 09, 2007 | 74.88 | 75.79 | 74.86 | 75.43 | 17,673 | +0.23(+0.30%) |
May 08, 2007 | 74.76 | 75.21 | 74.61 | 75.21 | 8,410 | -0.28(-0.37%) |
May 07, 2007 | 75.66 | 75.66 | 75.49 | 75.49 | 2,129 | -0.15(-0.20%) |
May 04, 2007 | 75.37 | 75.66 | 75.37 | 75.64 | 1,809 | +0.40(+0.54%) |
May 03, 2007 | 75.37 | 75.47 | 75.23 | 75.23 | 958 | +0.06(+0.08%) |
May 02, 2007 | 74.19 | 75.37 | 74.19 | 75.18 | 4,365 | +1.17(+1.59%) |
May 01, 2007 | 73.86 | 74.16 | 73.18 | 74.00 | 6,707 | +0.05(+0.06%) |
Apr 30, 2007 | 75.35 | 75.35 | 73.96 | 73.96 | 20,335 | -1.38(-1.83%) |
Apr 27, 2007 | 75.19 | 75.34 | 74.96 | 75.34 | 28,214 | -0.12(-0.16%) |
Apr 26, 2007 | 75.03 | 75.53 | 74.91 | 75.46 | 1,916 | +0.42(+0.56%) |
Apr 25, 2007 | 74.94 | 75.15 | 74.55 | 75.04 | 7,133 | +0.32(+0.42%) |
Apr 24, 2007 | 74.98 | 74.98 | 74.23 | 74.72 | 13,095 | -0.02(-0.02%) |
Apr 23, 2007 | 74.85 | 74.85 | 74.66 | 74.74 | 2,235 | +0.12(+0.16%) |
Apr 20, 2007 | 74.76 | 74.76 | 74.34 | 74.61 | 2,448 | +0.72(+0.98%) |
Apr 19, 2007 | 73.83 | 74.36 | 73.74 | 73.89 | 11,179 | -0.63(-0.84%) |
Apr 18, 2007 | 74.72 | 74.77 | 74.51 | 74.52 | 3,726 | -0.42(-0.56%) |
Apr 17, 2007 | 75.14 | 75.20 | 74.76 | 74.94 | 3,194 | -0.30(-0.40%) |
Apr 16, 2007 | 74.81 | 75.24 | 74.81 | 75.24 | 7,133 | +0.92(+1.24%) |
Apr 13, 2007 | 74.11 | 74.32 | 73.69 | 74.32 | 7,452 | +0.43(+0.58%) |
Apr 12, 2007 | 72.98 | 73.89 | 72.98 | 73.89 | 5,536 | +0.68(+0.92%) |
Apr 11, 2007 | 73.52 | 73.52 | 73.07 | 73.21 | 15,757 | -0.40(-0.55%) |
Apr 10, 2007 | 73.47 | 73.84 | 73.47 | 73.62 | 15,970 | +0.19(+0.26%) |
Apr 09, 2007 | 73.54 | 73.55 | 73.31 | 73.43 | 35,666 | -0.11(-0.15%) |
Apr 05, 2007 | 73.35 | 73.56 | 73.35 | 73.54 | 2,981 | +0.42(+0.58%) |
Apr 04, 2007 | 72.70 | 73.13 | 72.70 | 73.12 | 6,494 | +0.08(+0.10%) |
Apr 03, 2007 | 72.77 | 73.16 | 72.77 | 73.05 | 1,703 | +0.74(+1.03%) |
Apr 02, 2007 | 72.39 | 72.39 | 71.95 | 72.30 | 13,627 | +0.31(+0.43%) |
Mar 30, 2007 | 71.95 | 72.33 | 71.80 | 71.99 | 1,277 | +0.08(+0.12%) |
Mar 29, 2007 | 72.39 | 72.39 | 71.33 | 71.91 | 4,471 | +0.01(+0.01%) |
Mar 28, 2007 | 71.87 | 72.08 | 71.39 | 71.90 | 17,780 | -0.31(-0.43%) |
Mar 27, 2007 | 72.33 | 72.33 | 72.07 | 72.21 | 10,753 | -0.38(-0.52%) |
Mar 26, 2007 | 72.87 | 72.87 | 72.18 | 72.59 | 7,985 | -0.22(-0.30%) |
Mar 23, 2007 | 72.64 | 72.90 | 72.61 | 72.80 | 4,897 | +0.16(+0.22%) |
Mar 22, 2007 | 72.32 | 73.10 | 72.16 | 72.64 | 48,762 | +0.34(+0.47%) |
Mar 21, 2007 | 71.16 | 72.30 | 71.14 | 72.30 | 11,179 | +1.31(+1.85%) |
Mar 20, 2007 | 70.42 | 71.01 | 70.42 | 70.99 | 6,601 | +0.62(+0.88%) |
Mar 19, 2007 | 70.27 | 70.74 | 70.21 | 70.37 | 4,791 | +0.67(+0.96%) |
Mar 16, 2007 | 69.77 | 69.87 | 69.53 | 69.70 | 40,244 | -0.28(-0.40%) |
Mar 15, 2007 | 69.47 | 69.98 | 69.47 | 69.98 | 23,316 | +0.56(+0.81%) |
Mar 14, 2007 | 68.50 | 69.42 | 68.14 | 69.42 | 7,346 | +0.37(+0.53%) |
Mar 13, 2007 | 70.39 | 70.24 | 69.05 | 69.05 | 11,392 | -1.33(-1.89%) |
Mar 12, 2007 | 70.36 | 70.55 | 70.03 | 70.39 | 11,817 | +0.42(+0.60%) |
Mar 09, 2007 | 70.35 | 70.36 | 69.68 | 69.96 | 3,939 | +0.23(+0.32%) |
Mar 08, 2007 | 70.00 | 70.24 | 69.52 | 69.74 | 5,962 | +0.59(+0.86%) |
Mar 07, 2007 | 69.29 | 69.58 | 69.15 | 69.15 | 7,026 | -0.22(-0.31%) |
Mar 06, 2007 | 68.61 | 69.55 | 68.61 | 69.36 | 9,688 | +1.69(+2.50%) |
Mar 05, 2007 | 68.10 | 69.20 | 67.67 | 67.67 | 29,811 | -1.36(-1.97%) |
Mar 02, 2007 | 70.07 | 70.26 | 69.03 | 69.03 | 11,179 | -1.48(-2.10%) |
Mar 01, 2007 | 69.83 | 70.91 | 69.11 | 70.52 | 25,232 | -0.30(-0.42%) |
Feb 28, 2007 | 71.04 | 71.29 | 69.90 | 70.82 | 29,172 | +0.16(+0.23%) |
Feb 27, 2007 | 72.00 | 72.54 | 70.66 | 70.66 | 27,149 | -3.14(-4.25%) |
Feb 26, 2007 | 74.11 | 74.11 | 73.50 | 73.80 | 5,429 | -0.28(-0.38%) |
Feb 23, 2007 | 73.82 | 74.10 | 73.75 | 74.08 | 3,194 | +0.17(+0.22%) |
Feb 22, 2007 | 73.92 | 74.01 | 73.48 | 73.91 | 12,563 | +0.24(+0.33%) |
Feb 21, 2007 | 73.40 | 73.68 | 73.26 | 73.67 | 29,385 | +0.21(+0.29%) |
Feb 20, 2007 | 72.74 | 73.52 | 72.65 | 73.46 | 5,962 | +0.67(+0.92%) |
Feb 16, 2007 | 72.23 | 72.79 | 72.23 | 72.79 | 3,194 | +0.37(+0.51%) |
Feb 15, 2007 | 72.40 | 72.57 | 72.29 | 72.43 | 4,365 | +0.06(+0.08%) |
Feb 14, 2007 | 71.99 | 72.62 | 71.99 | 72.37 | 2,276 | +0.46(+0.64%) |
Feb 13, 2007 | 71.70 | 71.99 | 71.70 | 71.91 | 15,344 | +0.72(+1.02%) |
Feb 12, 2007 | 71.71 | 71.71 | 71.05 | 71.19 | 12,556 | -0.40(-0.56%) |
Feb 09, 2007 | 72.44 | 72.44 | 71.37 | 71.59 | 19,909 | -0.87(-1.21%) |
Feb 08, 2007 | 72.20 | 72.56 | 72.12 | 72.46 | 8,623 | +0.06(+0.08%) |
Feb 07, 2007 | 71.95 | 72.41 | 71.82 | 72.41 | 12,137 | +0.69(+0.96%) |
Feb 06, 2007 | 71.69 | 71.82 | 71.37 | 71.72 | 3,726 | +0.18(+0.25%) |
Feb 05, 2007 | 71.72 | 71.72 | 71.54 | 71.54 | 7,665 | -0.24(-0.34%) |
Feb 02, 2007 | 71.76 | 71.80 | 71.59 | 71.79 | 4,578 | +0.19(+0.26%) |
Feb 01, 2007 | 71.46 | 71.60 | 71.32 | 71.60 | 1,809 | +0.56(+0.79%) |
Jan 31, 2007 | 70.49 | 71.21 | 70.30 | 71.04 | 2,342 | +0.51(+0.72%) |
Jan 30, 2007 | 70.15 | 70.70 | 70.15 | 70.53 | 11,179 | +0.55(+0.79%) |
Jan 29, 2007 | 70.15 | 70.37 | 69.97 | 69.97 | 9,369 | +0.15(+0.22%) |
Jan 26, 2007 | 69.83 | 69.96 | 69.27 | 69.82 | 23,422 | +0.23(+0.33%) |
Jan 25, 2007 | 70.20 | 70.20 | 69.44 | 69.60 | 3,513 | -0.71(-1.02%) |
Jan 24, 2007 | 69.97 | 70.35 | 69.97 | 70.31 | 9,582 | +0.71(+1.03%) |
Jan 23, 2007 | 68.75 | 69.70 | 68.75 | 69.60 | 21,506 | +0.81(+1.17%) |
Jan 22, 2007 | 69.41 | 69.41 | 68.62 | 68.79 | 7,133 | -0.58(-0.84%) |
Jan 19, 2007 | 68.71 | 69.42 | 68.71 | 69.37 | 24,913 | +0.43(+0.63%) |
Jan 18, 2007 | 69.96 | 69.96 | 68.81 | 68.94 | 11,924 | -1.14(-1.63%) |
Jan 17, 2007 | 70.00 | 70.49 | 70.00 | 70.08 | 73,143 | -0.15(-0.21%) |
Jan 16, 2007 | 70.73 | 70.95 | 70.15 | 70.23 | 52,275 | -0.40(-0.57%) |
Jan 12, 2007 | 70.02 | 70.63 | 69.97 | 70.63 | 1,384 | +0.81(+1.16%) |
Jan 11, 2007 | 69.27 | 69.99 | 69.27 | 69.82 | 2,981 | +0.64(+0.93%) |
Jan 10, 2007 | 68.47 | 69.18 | 68.47 | 69.18 | 851 | +0.14(+0.21%) |
Jan 09, 2007 | 68.74 | 69.03 | 68.30 | 69.03 | 2,129 | +0.25(+0.37%) |
Jan 08, 2007 | 68.60 | 68.78 | 68.23 | 68.78 | 6,601 | +0.00(+0.00%) |
Jan 05, 2007 | 69.36 | 69.36 | 68.42 | 68.78 | 4,897 | -0.95(-1.36%) |
Jan 04, 2007 | 68.91 | 69.73 | 68.69 | 69.73 | 2,448 | +0.57(+0.83%) |