Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 53.45 | 54.53 | 53.00 | 53.92 | 1,065,246 | +0.09(+0.17%) |
Dec 28, 2007 | 53.56 | 54.30 | 53.49 | 53.82 | 991,718 | +0.24(+0.44%) |
Dec 27, 2007 | 54.04 | 54.29 | 53.43 | 53.59 | 673,864 | -0.79(-1.45%) |
Dec 26, 2007 | 54.37 | 54.61 | 53.67 | 54.37 | 532,449 | -0.16(-0.29%) |
Dec 24, 2007 | 54.74 | 55.17 | 54.01 | 54.53 | 511,548 | +0.25(+0.46%) |
Dec 21, 2007 | 53.11 | 54.37 | 52.31 | 54.28 | 1,432,386 | +1.86(+3.54%) |
Dec 20, 2007 | 53.05 | 53.61 | 51.15 | 52.42 | 1,329,783 | -0.34(-0.65%) |
Dec 19, 2007 | 53.62 | 53.85 | 52.57 | 52.77 | 1,096,108 | -0.74(-1.38%) |
Dec 18, 2007 | 53.60 | 54.27 | 52.90 | 53.51 | 1,723,063 | +0.03(+0.05%) |
Dec 17, 2007 | 54.50 | 54.77 | 53.41 | 53.48 | 1,656,294 | -1.59(-2.88%) |
Dec 14, 2007 | 56.09 | 56.72 | 55.07 | 55.07 | 1,284,014 | -1.33(-2.36%) |
Dec 13, 2007 | 56.05 | 56.52 | 54.79 | 56.39 | 1,727,300 | -0.30(-0.54%) |
Dec 12, 2007 | 58.44 | 59.49 | 55.65 | 56.70 | 2,792,761 | -0.31(-0.55%) |
Dec 11, 2007 | 60.87 | 60.90 | 57.00 | 57.01 | 1,733,714 | -3.89(-6.38%) |
Dec 10, 2007 | 59.19 | 60.90 | 58.85 | 60.90 | 999,585 | +2.15(+3.67%) |
Dec 07, 2007 | 60.00 | 60.09 | 58.19 | 58.74 | 1,480,639 | -1.26(-2.10%) |
Dec 06, 2007 | 58.36 | 60.00 | 58.07 | 60.00 | 1,467,251 | +0.48(+0.80%) |
Dec 05, 2007 | 59.41 | 60.18 | 58.66 | 59.53 | 1,008,360 | +0.76(+1.29%) |
Dec 04, 2007 | 59.50 | 59.61 | 58.33 | 58.77 | 890,596 | -1.20(-2.01%) |
Dec 03, 2007 | 60.15 | 60.76 | 59.25 | 59.97 | 1,039,980 | -0.15(-0.25%) |
Nov 30, 2007 | 59.76 | 61.57 | 59.76 | 60.12 | 2,692,444 | +1.00(+1.69%) |
Nov 29, 2007 | 60.12 | 60.12 | 58.73 | 59.12 | 1,362,392 | -1.07(-1.78%) |
Nov 28, 2007 | 58.64 | 60.68 | 58.55 | 60.19 | 1,710,370 | +2.11(+3.63%) |
Nov 27, 2007 | 56.61 | 58.36 | 56.55 | 58.09 | 1,389,274 | +1.92(+3.41%) |
Nov 26, 2007 | 59.39 | 59.65 | 55.99 | 56.17 | 1,150,280 | -3.30(-5.55%) |
Nov 23, 2007 | 58.82 | 60.10 | 58.48 | 59.47 | 590,341 | +1.72(+2.98%) |
Nov 21, 2007 | 57.45 | 59.14 | 56.74 | 57.75 | 1,147,376 | -0.14(-0.24%) |
Nov 20, 2007 | 58.18 | 59.40 | 56.01 | 57.89 | 1,862,857 | -0.46(-0.79%) |
Nov 19, 2007 | 58.85 | 59.35 | 57.15 | 58.35 | 1,620,138 | -0.74(-1.25%) |
Nov 16, 2007 | 60.46 | 60.61 | 58.50 | 59.09 | 1,602,938 | -1.06(-1.76%) |
Nov 15, 2007 | 61.22 | 62.16 | 59.52 | 60.15 | 1,592,196 | -2.37(-3.79%) |
Nov 14, 2007 | 65.07 | 65.40 | 62.18 | 62.51 | 1,002,210 | -2.03(-3.14%) |
Nov 13, 2007 | 61.93 | 64.54 | 61.83 | 64.54 | 1,030,298 | +2.99(+4.85%) |
Nov 12, 2007 | 61.35 | 63.63 | 60.63 | 61.56 | 1,289,521 | +0.56(+0.92%) |
Nov 09, 2007 | 59.49 | 62.03 | 58.50 | 60.99 | 1,322,858 | +0.83(+1.37%) |
Nov 08, 2007 | 58.23 | 60.36 | 57.98 | 60.17 | 1,484,446 | +2.00(+3.43%) |
Nov 07, 2007 | 60.38 | 60.38 | 58.17 | 58.17 | 1,106,851 | -2.92(-4.78%) |
Nov 06, 2007 | 59.95 | 61.36 | 59.27 | 61.09 | 838,611 | +1.10(+1.83%) |
Nov 05, 2007 | 59.80 | 60.94 | 59.23 | 60.00 | 1,174,037 | -0.46(-0.77%) |
Nov 02, 2007 | 62.20 | 62.52 | 59.69 | 60.46 | 1,556,491 | -1.30(-2.11%) |
Nov 01, 2007 | 64.11 | 64.11 | 61.76 | 61.76 | 824,087 | -3.99(-6.07%) |
Oct 31, 2007 | 65.63 | 66.24 | 64.37 | 65.75 | 1,310,036 | +0.55(+0.84%) |
Oct 30, 2007 | 65.44 | 66.13 | 65.11 | 65.21 | 569,311 | -0.56(-0.85%) |
Oct 29, 2007 | 66.36 | 66.58 | 65.44 | 65.77 | 488,219 | -0.50(-0.76%) |
Oct 26, 2007 | 66.35 | 66.35 | 64.59 | 66.27 | 755,249 | +1.77(+2.75%) |
Oct 25, 2007 | 64.11 | 65.63 | 63.59 | 64.50 | 1,090,361 | +0.28(+0.43%) |
Oct 24, 2007 | 64.28 | 64.70 | 62.79 | 64.22 | 1,014,261 | -0.53(-0.82%) |
Oct 23, 2007 | 65.05 | 65.24 | 64.15 | 64.75 | 562,503 | -0.10(-0.15%) |
Oct 22, 2007 | 64.11 | 65.61 | 63.97 | 64.85 | 1,413,671 | +0.48(+0.74%) |
Oct 19, 2007 | 65.26 | 66.10 | 64.37 | 64.37 | 996,559 | -0.80(-1.23%) |
Oct 18, 2007 | 65.68 | 65.86 | 64.68 | 65.17 | 1,368,738 | -0.93(-1.40%) |
Oct 17, 2007 | 65.44 | 66.10 | 64.31 | 66.10 | 1,566,476 | +1.36(+2.10%) |
Oct 16, 2007 | 65.99 | 66.22 | 64.60 | 64.74 | 1,258,748 | -1.29(-1.95%) |
Oct 15, 2007 | 67.19 | 67.75 | 65.48 | 66.02 | 1,182,195 | -0.96(-1.43%) |
Oct 12, 2007 | 69.03 | 69.47 | 66.77 | 66.98 | 1,208,973 | -2.31(-3.34%) |
Oct 11, 2007 | 69.39 | 70.59 | 68.53 | 69.30 | 1,224,708 | -0.31(-0.45%) |
Oct 10, 2007 | 70.78 | 70.78 | 69.40 | 69.61 | 720,300 | -1.13(-1.60%) |
Oct 09, 2007 | 70.78 | 70.85 | 69.70 | 70.74 | 595,938 | +0.40(+0.56%) |
Oct 08, 2007 | 71.15 | 71.16 | 69.98 | 70.34 | 370,211 | -0.87(-1.22%) |
Oct 05, 2007 | 71.50 | 71.60 | 70.81 | 71.21 | 452,665 | +0.40(+0.56%) |
Oct 04, 2007 | 70.72 | 71.04 | 70.48 | 70.81 | 369,454 | +0.52(+0.74%) |
Oct 03, 2007 | 69.96 | 70.76 | 69.79 | 70.29 | 514,846 | +0.28(+0.41%) |
Oct 02, 2007 | 69.59 | 70.64 | 69.20 | 70.00 | 571,429 | +0.39(+0.56%) |
Oct 01, 2007 | 68.23 | 69.61 | 68.23 | 69.61 | 886,116 | +1.24(+1.81%) |
Sep 28, 2007 | 69.14 | 69.37 | 68.38 | 68.38 | 581,414 | -1.06(-1.52%) |
Sep 27, 2007 | 69.38 | 69.44 | 68.71 | 69.44 | 466,433 | +0.40(+0.57%) |
Sep 26, 2007 | 69.34 | 69.59 | 68.66 | 69.04 | 633,308 | +0.10(+0.14%) |
Sep 25, 2007 | 68.97 | 69.73 | 68.94 | 68.94 | 615,606 | -0.69(-0.99%) |
Sep 24, 2007 | 70.82 | 71.19 | 69.63 | 69.63 | 459,624 | -1.49(-2.10%) |
Sep 21, 2007 | 72.39 | 72.39 | 70.47 | 71.12 | 718,636 | -0.41(-0.57%) |
Sep 20, 2007 | 72.27 | 72.57 | 71.33 | 71.53 | 541,019 | -0.74(-1.02%) |
Sep 19, 2007 | 72.71 | 72.97 | 71.83 | 72.27 | 774,312 | +0.11(+0.15%) |
Sep 18, 2007 | 69.38 | 72.17 | 68.81 | 72.17 | 871,138 | +3.15(+4.57%) |
Sep 17, 2007 | 68.87 | 69.27 | 68.56 | 69.01 | 694,581 | -0.26(-0.37%) |
Sep 14, 2007 | 68.81 | 69.49 | 68.25 | 69.27 | 1,059,648 | -0.17(-0.25%) |
Sep 13, 2007 | 69.14 | 69.68 | 69.07 | 69.44 | 572,186 | +0.75(+1.09%) |
Sep 12, 2007 | 68.99 | 69.30 | 68.34 | 68.69 | 607,739 | -0.77(-1.10%) |
Sep 11, 2007 | 68.75 | 70.16 | 68.66 | 69.46 | 642,839 | +0.86(+1.25%) |
Sep 10, 2007 | 68.66 | 69.20 | 67.51 | 68.60 | 723,629 | +0.39(+0.57%) |
Sep 07, 2007 | 68.32 | 69.24 | 68.00 | 68.21 | 928,478 | -1.26(-1.81%) |
Sep 06, 2007 | 69.70 | 69.88 | 68.56 | 69.47 | 822,422 | -0.15(-0.22%) |
Sep 05, 2007 | 69.67 | 70.01 | 68.72 | 69.62 | 772,647 | -0.75(-1.07%) |
Sep 04, 2007 | 69.60 | 70.88 | 69.25 | 70.37 | 728,470 | +0.39(+0.56%) |
Aug 31, 2007 | 69.63 | 70.66 | 69.07 | 69.98 | 930,747 | +1.14(+1.66%) |
Aug 30, 2007 | 70.00 | 69.61 | 68.40 | 68.84 | 700,784 | -1.62(-2.30%) |
Aug 29, 2007 | 68.97 | 70.46 | 68.09 | 70.46 | 769,319 | +2.11(+3.08%) |
Aug 28, 2007 | 70.06 | 70.14 | 68.35 | 68.35 | 824,087 | -2.06(-2.93%) |
Aug 27, 2007 | 70.98 | 71.16 | 70.41 | 70.41 | 561,595 | -1.00(-1.40%) |
Aug 24, 2007 | 70.64 | 71.57 | 69.62 | 71.41 | 880,670 | +1.29(+1.84%) |
Aug 23, 2007 | 71.58 | 72.22 | 69.77 | 70.12 | 1,211,091 | -1.45(-2.03%) |
Aug 22, 2007 | 72.65 | 72.95 | 70.14 | 71.58 | 735,127 | -0.19(-0.26%) |
Aug 21, 2007 | 70.89 | 72.67 | 70.44 | 71.76 | 788,684 | +0.58(+0.81%) |
Aug 20, 2007 | 73.97 | 74.08 | 70.46 | 71.19 | 1,336,966 | -2.62(-3.56%) |
Aug 17, 2007 | 72.05 | 76.55 | 72.05 | 73.81 | 2,390,110 | +2.14(+2.99%) |
Aug 16, 2007 | 66.33 | 71.74 | 66.12 | 71.67 | 1,979,957 | +5.21(+7.84%) |
Aug 15, 2007 | 66.26 | 68.41 | 65.87 | 66.46 | 1,049,814 | +0.34(+0.51%) |
Aug 14, 2007 | 67.29 | 67.46 | 65.83 | 66.12 | 1,246,645 | -1.03(-1.54%) |
Aug 13, 2007 | 68.99 | 68.99 | 66.98 | 67.15 | 1,165,704 | -0.52(-0.77%) |
Aug 10, 2007 | 65.38 | 68.55 | 64.29 | 67.68 | 1,289,158 | +1.61(+2.44%) |
Aug 09, 2007 | 68.91 | 70.37 | 65.44 | 66.06 | 2,408,113 | -4.89(-6.89%) |
Aug 08, 2007 | 70.25 | 72.20 | 69.77 | 70.96 | 1,918,533 | +0.71(+1.02%) |
Aug 07, 2007 | 70.10 | 71.05 | 69.20 | 70.24 | 2,028,555 | -0.44(-0.62%) |
Aug 06, 2007 | 66.47 | 70.68 | 66.18 | 70.68 | 1,883,887 | +4.09(+6.14%) |
Aug 03, 2007 | 67.00 | 69.65 | 66.53 | 66.59 | 1,923,828 | -3.06(-4.39%) |
Aug 02, 2007 | 70.44 | 70.88 | 68.87 | 69.65 | 2,088,282 | -0.77(-1.09%) |
Aug 01, 2007 | 69.83 | 70.57 | 68.85 | 70.41 | 1,442,719 | +0.16(+0.23%) |
Jul 31, 2007 | 71.49 | 71.70 | 70.13 | 70.25 | 2,069,976 | -0.58(-0.81%) |
Jul 30, 2007 | 69.51 | 71.13 | 68.50 | 70.83 | 1,572,982 | +1.16(+1.67%) |
Jul 27, 2007 | 70.56 | 70.56 | 69.33 | 69.67 | 1,780,857 | +0.24(+0.34%) |
Jul 26, 2007 | 69.95 | 70.32 | 68.48 | 69.43 | 1,898,562 | -1.34(-1.89%) |
Jul 25, 2007 | 70.24 | 70.94 | 69.55 | 70.76 | 1,929,426 | +1.00(+1.43%) |
Jul 24, 2007 | 71.26 | 71.38 | 69.51 | 69.77 | 1,960,138 | -1.83(-2.56%) |
Jul 23, 2007 | 72.44 | 72.61 | 71.55 | 71.60 | 960,855 | -0.26(-0.36%) |
Jul 20, 2007 | 73.06 | 73.19 | 71.78 | 71.85 | 1,465,413 | -1.34(-1.83%) |
Jul 19, 2007 | 73.63 | 73.70 | 72.74 | 73.20 | 1,193,995 | +0.16(+0.22%) |
Jul 18, 2007 | 74.06 | 74.47 | 72.22 | 73.04 | 1,336,210 | -1.45(-1.94%) |
Jul 17, 2007 | 74.31 | 75.15 | 73.69 | 74.49 | 1,219,564 | +0.38(+0.51%) |
Jul 16, 2007 | 73.52 | 74.56 | 73.39 | 74.11 | 627,710 | +0.26(+0.36%) |
Jul 13, 2007 | 73.59 | 74.07 | 73.15 | 73.84 | 810,017 | -0.01(-0.02%) |
Jul 12, 2007 | 73.11 | 73.88 | 71.21 | 73.86 | 1,907,337 | +2.65(+3.72%) |
Jul 11, 2007 | 70.21 | 71.25 | 70.08 | 71.21 | 1,236,055 | +0.79(+1.12%) |
Jul 10, 2007 | 71.17 | 71.17 | 70.23 | 70.42 | 1,142,556 | -0.94(-1.32%) |
Jul 09, 2007 | 71.85 | 71.89 | 71.09 | 71.36 | 812,891 | -0.49(-0.68%) |
Jul 06, 2007 | 71.48 | 71.99 | 71.12 | 71.85 | 623,474 | +0.44(+0.61%) |
Jul 05, 2007 | 72.17 | 72.18 | 71.03 | 71.41 | 587,466 | -0.77(-1.06%) |
Jul 03, 2007 | 71.75 | 72.34 | 71.64 | 72.18 | 377,473 | +0.44(+0.61%) |
Jul 02, 2007 | 70.92 | 71.81 | 70.92 | 71.74 | 590,038 | +1.08(+1.53%) |
Jun 29, 2007 | 71.52 | 71.89 | 70.35 | 70.66 | 854,496 | -0.95(-1.32%) |
Jun 28, 2007 | 71.64 | 72.05 | 70.99 | 71.60 | 469,610 | -0.04(-0.06%) |
Jun 27, 2007 | 70.86 | 71.78 | 70.66 | 71.64 | 835,887 | +0.78(+1.10%) |
Jun 26, 2007 | 70.76 | 71.48 | 70.53 | 70.86 | 726,655 | +0.28(+0.40%) |
Jun 25, 2007 | 71.37 | 71.72 | 70.33 | 70.58 | 721,813 | -0.11(-0.15%) |
Jun 22, 2007 | 71.33 | 71.52 | 70.55 | 70.68 | 993,988 | -1.04(-1.46%) |
Jun 21, 2007 | 71.15 | 72.05 | 70.86 | 71.73 | 774,463 | +0.58(+0.81%) |
Jun 20, 2007 | 72.36 | 72.50 | 71.03 | 71.15 | 939,220 | -1.15(-1.59%) |
Jun 19, 2007 | 71.84 | 72.41 | 71.70 | 72.30 | 698,060 | +0.47(+0.65%) |
Jun 18, 2007 | 71.62 | 72.04 | 71.55 | 71.83 | 843,755 | -0.05(-0.06%) |
Jun 15, 2007 | 72.06 | 72.53 | 71.84 | 71.88 | 783,843 | -0.05(-0.06%) |
Jun 14, 2007 | 72.41 | 72.50 | 71.82 | 71.93 | 990,054 | -0.48(-0.67%) |
Jun 13, 2007 | 71.06 | 72.41 | 70.98 | 72.41 | 773,404 | +1.54(+2.17%) |
Jun 12, 2007 | 72.36 | 72.36 | 70.87 | 70.87 | 1,042,704 | -1.51(-2.09%) |
Jun 11, 2007 | 72.42 | 72.79 | 71.96 | 72.38 | 520,141 | -0.04(-0.05%) |
Jun 08, 2007 | 70.99 | 72.47 | 70.98 | 72.42 | 966,755 | +1.51(+2.13%) |
Jun 07, 2007 | 71.41 | 71.41 | 70.82 | 70.92 | 911,273 | -0.60(-0.84%) |
Jun 06, 2007 | 72.06 | 72.20 | 71.38 | 71.52 | 821,061 | -0.54(-0.74%) |
Jun 05, 2007 | 73.08 | 73.24 | 72.05 | 72.05 | 853,437 | -1.02(-1.40%) |
Jun 04, 2007 | 73.60 | 73.60 | 72.77 | 73.08 | 760,998 | -0.52(-0.70%) |
Jun 01, 2007 | 73.16 | 73.65 | 73.08 | 73.59 | 1,013,504 | +0.60(+0.82%) |
May 31, 2007 | 73.41 | 73.72 | 72.84 | 72.99 | 1,002,611 | -0.21(-0.29%) |
May 30, 2007 | 73.29 | 73.51 | 72.47 | 73.20 | 779,909 | -0.09(-0.12%) |
May 29, 2007 | 73.30 | 74.66 | 72.98 | 73.29 | 774,614 | +0.09(+0.12%) |
May 25, 2007 | 73.29 | 73.57 | 72.84 | 73.20 | 624,835 | -0.15(-0.21%) |
May 24, 2007 | 74.58 | 74.88 | 73.29 | 73.35 | 877,190 | -1.24(-1.67%) |
May 23, 2007 | 74.77 | 75.08 | 74.50 | 74.60 | 572,034 | -0.17(-0.22%) |
May 22, 2007 | 74.65 | 75.01 | 74.04 | 74.76 | 722,418 | +0.11(+0.15%) |
May 21, 2007 | 74.39 | 74.70 | 73.85 | 74.65 | 738,153 | +0.16(+0.21%) |
May 18, 2007 | 74.86 | 74.86 | 74.23 | 74.49 | 571,580 | +0.19(+0.26%) |
May 17, 2007 | 74.29 | 74.54 | 74.08 | 74.30 | 598,813 | +0.19(+0.26%) |
May 16, 2007 | 73.69 | 74.13 | 73.33 | 74.11 | 673,097 | +0.64(+0.87%) |
May 15, 2007 | 74.02 | 74.72 | 73.44 | 73.47 | 689,588 | -0.37(-0.50%) |
May 14, 2007 | 74.06 | 74.60 | 73.56 | 73.84 | 579,448 | -0.22(-0.30%) |
May 11, 2007 | 73.79 | 74.31 | 73.61 | 74.06 | 542,986 | +0.44(+0.59%) |
May 10, 2007 | 75.02 | 74.39 | 73.58 | 73.63 | 643,293 | -1.12(-1.49%) |
May 09, 2007 | 74.49 | 74.91 | 74.38 | 74.74 | 602,141 | +0.22(+0.29%) |
May 08, 2007 | 74.57 | 74.72 | 74.35 | 74.52 | 572,942 | -0.48(-0.64%) |
May 07, 2007 | 75.10 | 75.57 | 74.88 | 75.01 | 453,119 | -0.09(-0.12%) |
May 04, 2007 | 74.85 | 75.15 | 74.56 | 75.10 | 485,344 | +0.38(+0.50%) |
May 03, 2007 | 74.72 | 74.89 | 74.18 | 74.72 | 451,001 | +0.32(+0.44%) |
May 02, 2007 | 74.10 | 74.52 | 73.88 | 74.40 | 444,495 | +0.42(+0.57%) |
May 01, 2007 | 73.60 | 74.28 | 73.26 | 73.98 | 846,175 | +0.38(+0.52%) |
Apr 30, 2007 | 74.63 | 74.69 | 73.59 | 73.59 | 1,356,634 | -0.19(-0.25%) |
Apr 27, 2007 | 72.68 | 74.11 | 72.68 | 73.78 | 1,198,686 | -0.53(-0.71%) |
Apr 26, 2007 | 74.36 | 74.76 | 73.62 | 74.31 | 641,326 | -0.43(-0.57%) |
Apr 25, 2007 | 74.10 | 74.78 | 74.07 | 74.74 | 727,562 | +0.64(+0.87%) |
Apr 24, 2007 | 74.52 | 74.99 | 73.69 | 74.10 | 861,607 | -0.01(-0.01%) |
Apr 23, 2007 | 75.09 | 75.09 | 73.96 | 74.10 | 801,090 | -0.98(-1.30%) |
Apr 20, 2007 | 75.22 | 75.32 | 74.49 | 75.08 | 971,748 | +0.68(+0.92%) |
Apr 19, 2007 | 73.73 | 74.78 | 73.60 | 74.40 | 1,295,361 | +0.30(+0.41%) |
Apr 18, 2007 | 72.71 | 75.02 | 72.71 | 74.10 | 1,692,049 | +1.97(+2.73%) |
Apr 17, 2007 | 72.05 | 72.70 | 71.05 | 72.13 | 1,484,325 | +1.02(+1.44%) |
Apr 16, 2007 | 70.20 | 71.70 | 70.13 | 71.10 | 904,402 | +1.12(+1.60%) |
Apr 13, 2007 | 69.12 | 70.02 | 68.87 | 69.98 | 891,714 | +0.82(+1.19%) |
Apr 12, 2007 | 69.46 | 69.48 | 68.74 | 69.16 | 1,033,929 | -0.48(-0.68%) |
Apr 11, 2007 | 70.27 | 70.27 | 69.57 | 69.64 | 802,755 | -0.48(-0.69%) |
Apr 10, 2007 | 69.58 | 70.24 | 69.57 | 70.12 | 865,238 | +0.54(+0.78%) |
Apr 09, 2007 | 69.87 | 69.94 | 69.24 | 69.58 | 869,323 | -0.48(-0.68%) |
Apr 05, 2007 | 68.79 | 70.21 | 68.79 | 70.06 | 949,659 | +0.92(+1.33%) |
Apr 04, 2007 | 69.96 | 70.11 | 68.94 | 69.14 | 1,329,250 | -1.10(-1.57%) |
Apr 03, 2007 | 70.13 | 70.47 | 69.55 | 70.24 | 1,673,742 | +0.21(+0.30%) |
Apr 02, 2007 | 70.06 | 71.44 | 69.08 | 70.03 | 3,323,429 | -6.53(-8.53%) |
Mar 30, 2007 | 76.75 | 77.08 | 75.86 | 76.56 | 628,920 | -0.36(-0.46%) |
Mar 29, 2007 | 76.94 | 77.41 | 76.63 | 76.92 | 626,046 | +0.53(+0.69%) |
Mar 28, 2007 | 77.00 | 77.00 | 76.03 | 76.39 | 782,179 | -0.75(-0.98%) |
Mar 27, 2007 | 77.78 | 77.94 | 77.01 | 77.14 | 308,030 | -0.80(-1.03%) |
Mar 26, 2007 | 78.26 | 78.26 | 77.18 | 77.94 | 339,650 | -0.42(-0.54%) |
Mar 23, 2007 | 78.28 | 78.71 | 78.11 | 78.37 | 311,963 | +0.19(+0.25%) |
Mar 22, 2007 | 79.13 | 79.18 | 78.01 | 78.17 | 777,943 | -0.95(-1.20%) |
Mar 21, 2007 | 77.39 | 79.21 | 76.81 | 79.13 | 812,891 | +1.73(+2.24%) |
Mar 20, 2007 | 76.79 | 77.59 | 76.79 | 77.39 | 395,325 | +0.51(+0.66%) |
Mar 19, 2007 | 77.33 | 77.54 | 76.75 | 76.88 | 925,150 | +0.21(+0.28%) |
Mar 16, 2007 | 76.18 | 77.80 | 76.18 | 76.67 | 1,507,926 | +0.50(+0.65%) |
Mar 15, 2007 | 75.44 | 76.69 | 75.38 | 76.18 | 752,828 | +0.80(+1.06%) |
Mar 14, 2007 | 75.28 | 75.61 | 74.06 | 75.38 | 1,284,014 | +0.26(+0.35%) |
Mar 13, 2007 | 77.34 | 77.14 | 75.11 | 75.11 | 1,156,778 | -2.23(-2.88%) |
Mar 12, 2007 | 77.08 | 77.54 | 76.83 | 77.34 | 723,478 | -0.28(-0.37%) |
Mar 09, 2007 | 77.86 | 78.13 | 77.41 | 77.62 | 560,990 | -0.01(-0.01%) |
Mar 08, 2007 | 77.66 | 78.16 | 77.49 | 77.63 | 735,883 | +0.25(+0.32%) |
Mar 07, 2007 | 78.04 | 78.09 | 77.38 | 77.38 | 407,580 | -0.83(-1.06%) |
Mar 06, 2007 | 77.41 | 78.31 | 77.35 | 78.21 | 671,282 | +1.13(+1.47%) |
Mar 05, 2007 | 78.01 | 78.13 | 77.08 | 77.08 | 642,990 | -1.10(-1.41%) |
Mar 02, 2007 | 78.93 | 79.05 | 78.18 | 78.18 | 503,499 | -0.75(-0.95%) |
Mar 01, 2007 | 78.93 | 79.34 | 76.39 | 78.93 | 1,005,281 | -0.33(-0.42%) |
Feb 28, 2007 | 79.24 | 79.77 | 78.52 | 79.26 | 870,836 | +0.02(+0.03%) |
Feb 27, 2007 | 81.39 | 81.68 | 78.95 | 79.24 | 736,035 | -2.14(-2.63%) |
Feb 26, 2007 | 81.78 | 81.99 | 81.06 | 81.39 | 463,369 | -0.69(-0.85%) |
Feb 23, 2007 | 82.58 | 82.62 | 81.39 | 82.08 | 491,396 | -0.04(-0.05%) |
Feb 22, 2007 | 82.58 | 82.71 | 81.82 | 82.12 | 343,432 | -0.20(-0.25%) |
Feb 21, 2007 | 82.45 | 82.63 | 82.03 | 82.32 | 423,617 | -0.23(-0.28%) |
Feb 20, 2007 | 82.24 | 82.70 | 81.68 | 82.56 | 247,211 | +0.32(+0.39%) |
Feb 16, 2007 | 81.97 | 82.41 | 81.81 | 82.24 | 343,130 | +0.19(+0.23%) |
Feb 15, 2007 | 81.96 | 82.28 | 81.67 | 82.05 | 370,665 | +0.07(+0.08%) |
Feb 14, 2007 | 81.39 | 82.11 | 81.27 | 81.98 | 321,338 | +0.59(+0.73%) |
Feb 13, 2007 | 80.80 | 81.39 | 80.61 | 81.39 | 323,165 | +0.75(+0.93%) |
Feb 12, 2007 | 80.42 | 80.89 | 80.09 | 80.64 | 354,598 | +0.22(+0.27%) |
Feb 09, 2007 | 81.06 | 81.21 | 80.22 | 80.42 | 447,824 | -0.51(-0.63%) |
Feb 08, 2007 | 81.27 | 81.27 | 80.55 | 80.93 | 237,679 | -0.34(-0.41%) |
Feb 07, 2007 | 80.73 | 81.29 | 80.60 | 81.27 | 235,107 | +0.54(+0.66%) |
Feb 06, 2007 | 80.63 | 80.92 | 80.48 | 80.73 | 331,631 | +0.23(+0.29%) |
Feb 05, 2007 | 80.64 | 80.77 | 79.97 | 80.50 | 268,543 | -0.37(-0.46%) |
Feb 02, 2007 | 81.00 | 81.15 | 80.34 | 80.87 | 314,535 | +0.47(+0.58%) |
Feb 01, 2007 | 80.25 | 80.41 | 79.86 | 80.40 | 621,507 | +0.22(+0.27%) |
Jan 31, 2007 | 80.01 | 80.36 | 79.28 | 80.18 | 395,477 | +0.17(+0.21%) |
Jan 30, 2007 | 79.36 | 80.01 | 79.06 | 80.01 | 348,576 | +0.58(+0.73%) |
Jan 29, 2007 | 79.13 | 79.52 | 78.79 | 79.43 | 455,540 | +0.46(+0.59%) |
Jan 26, 2007 | 79.25 | 79.41 | 78.37 | 78.97 | 441,318 | -0.28(-0.35%) |
Jan 25, 2007 | 80.02 | 80.13 | 79.22 | 79.24 | 667,802 | -0.83(-1.03%) |
Jan 24, 2007 | 79.00 | 80.18 | 78.99 | 80.07 | 651,311 | +1.04(+1.31%) |
Jan 23, 2007 | 78.88 | 79.18 | 78.38 | 79.03 | 330,270 | +0.16(+0.20%) |
Jan 22, 2007 | 78.71 | 79.14 | 78.64 | 78.87 | 509,248 | +0.17(+0.22%) |
Jan 19, 2007 | 79.22 | 79.28 | 78.31 | 78.70 | 726,503 | +0.00(+0.00%) |
Jan 18, 2007 | 78.64 | 79.19 | 78.61 | 78.70 | 531,337 | +0.09(+0.12%) |
Jan 17, 2007 | 79.23 | 79.32 | 78.46 | 78.61 | 555,090 | -0.61(-0.78%) |
Jan 16, 2007 | 79.64 | 79.64 | 78.41 | 79.22 | 689,588 | -0.30(-0.37%) |
Jan 12, 2007 | 80.12 | 80.12 | 79.03 | 79.52 | 611,370 | -0.73(-0.91%) |
Jan 11, 2007 | 81.10 | 81.10 | 79.57 | 80.26 | 474,300 | -0.83(-1.03%) |
Jan 10, 2007 | 79.96 | 81.26 | 79.67 | 81.09 | 922,426 | +1.14(+1.42%) |
Jan 09, 2007 | 80.15 | 80.63 | 79.34 | 79.95 | 455,691 | -0.20(-0.25%) |
Jan 08, 2007 | 79.52 | 80.26 | 79.10 | 80.15 | 498,204 | +0.56(+0.71%) |
Jan 05, 2007 | 80.34 | 80.80 | 79.32 | 79.59 | 699,573 | -1.41(-1.75%) |
Jan 04, 2007 | 81.09 | 81.19 | 80.21 | 81.00 | 593,215 | -0.09(-0.11%) |