Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 62.85 | 63.13 | 61.56 | 62.04 | 9,988,086 | -1.14(-1.81%) |
Dec 28, 2007 | 63.57 | 63.57 | 62.62 | 63.18 | 10,148,160 | +0.28(+0.45%) |
Dec 27, 2007 | 63.43 | 63.88 | 62.84 | 62.90 | 7,866,491 | -1.12(-1.76%) |
Dec 26, 2007 | 63.65 | 64.39 | 63.65 | 64.03 | 6,707,312 | -0.05(-0.08%) |
Dec 24, 2007 | 63.82 | 64.28 | 63.45 | 64.08 | 4,081,409 | +0.34(+0.54%) |
Dec 21, 2007 | 63.07 | 63.80 | 62.64 | 63.73 | 23,081,304 | +1.27(+2.03%) |
Dec 20, 2007 | 61.86 | 62.84 | 61.76 | 62.46 | 13,993,142 | +0.98(+1.59%) |
Dec 19, 2007 | 61.14 | 62.20 | 60.76 | 61.49 | 12,254,461 | +0.48(+0.78%) |
Dec 18, 2007 | 60.31 | 61.39 | 59.76 | 61.01 | 14,012,514 | +1.02(+1.70%) |
Dec 17, 2007 | 60.47 | 60.83 | 59.75 | 59.99 | 12,425,658 | -0.71(-1.17%) |
Dec 14, 2007 | 61.59 | 61.73 | 59.74 | 60.70 | 16,921,014 | -1.38(-2.23%) |
Dec 13, 2007 | 61.98 | 62.35 | 61.37 | 62.09 | 10,895,062 | -0.17(-0.27%) |
Dec 12, 2007 | 62.65 | 63.24 | 61.63 | 62.25 | 13,730,111 | +0.85(+1.38%) |
Dec 11, 2007 | 62.75 | 63.36 | 61.10 | 61.40 | 14,705,858 | -1.38(-2.19%) |
Dec 10, 2007 | 62.77 | 63.28 | 62.56 | 62.78 | 7,740,175 | +0.30(+0.49%) |
Dec 07, 2007 | 62.95 | 63.13 | 61.95 | 62.48 | 10,429,211 | -0.48(-0.77%) |
Dec 06, 2007 | 61.98 | 63.13 | 61.94 | 62.96 | 9,261,804 | +0.88(+1.42%) |
Dec 05, 2007 | 61.88 | 62.28 | 61.40 | 62.07 | 10,612,006 | +0.88(+1.43%) |
Dec 04, 2007 | 60.50 | 61.65 | 60.10 | 61.20 | 11,084,878 | +0.46(+0.76%) |
Dec 03, 2007 | 60.58 | 61.49 | 60.02 | 60.74 | 13,797,819 | +0.37(+0.62%) |
Nov 30, 2007 | 62.31 | 62.67 | 59.65 | 60.36 | 22,477,682 | -1.33(-2.16%) |
Nov 29, 2007 | 61.55 | 61.91 | 60.98 | 61.70 | 13,614,848 | +0.07(+0.12%) |
Nov 28, 2007 | 60.16 | 62.14 | 59.89 | 61.62 | 16,245,790 | +2.03(+3.41%) |
Nov 27, 2007 | 58.94 | 60.02 | 58.25 | 59.59 | 15,886,469 | +1.07(+1.82%) |
Nov 26, 2007 | 59.84 | 60.35 | 58.38 | 58.52 | 12,792,357 | -1.19(-2.00%) |
Nov 23, 2007 | 59.17 | 59.77 | 58.72 | 59.72 | 4,927,018 | +1.05(+1.79%) |
Nov 21, 2007 | 58.20 | 59.74 | 58.20 | 58.67 | 12,366,271 | -0.69(-1.16%) |
Nov 20, 2007 | 58.88 | 60.24 | 58.18 | 59.35 | 14,624,826 | +0.69(+1.17%) |
Nov 19, 2007 | 59.88 | 60.48 | 58.16 | 58.67 | 16,556,865 | -1.47(-2.45%) |
Nov 16, 2007 | 59.98 | 60.26 | 59.26 | 60.14 | 16,194,052 | +0.68(+1.15%) |
Nov 15, 2007 | 59.25 | 60.63 | 59.14 | 59.46 | 13,992,030 | +0.09(+0.15%) |
Nov 14, 2007 | 60.90 | 61.08 | 59.02 | 59.37 | 14,729,788 | -1.05(-1.74%) |
Nov 13, 2007 | 58.96 | 60.69 | 58.83 | 60.42 | 18,779,694 | +2.19(+3.77%) |
Nov 12, 2007 | 58.48 | 59.80 | 57.79 | 58.22 | 23,616,160 | +0.69(+1.19%) |
Nov 09, 2007 | 60.21 | 60.21 | 56.97 | 57.54 | 31,510,238 | -3.36(-5.52%) |
Nov 08, 2007 | 63.19 | 63.31 | 59.68 | 60.90 | 40,236,716 | -2.85(-4.47%) |
Nov 07, 2007 | 65.17 | 65.22 | 63.65 | 63.75 | 12,348,591 | -1.20(-1.85%) |
Nov 06, 2007 | 65.13 | 65.40 | 64.09 | 64.95 | 12,719,236 | -0.13(-0.20%) |
Nov 05, 2007 | 66.06 | 66.06 | 64.75 | 65.08 | 12,470,078 | -0.68(-1.04%) |
Nov 02, 2007 | 65.67 | 66.09 | 65.18 | 65.76 | 10,654,800 | +0.54(+0.83%) |
Nov 01, 2007 | 66.29 | 66.63 | 65.04 | 65.22 | 13,232,732 | -1.42(-2.13%) |
Oct 31, 2007 | 65.86 | 66.72 | 65.01 | 66.64 | 12,575,405 | +1.15(+1.75%) |
Oct 30, 2007 | 65.71 | 65.94 | 65.28 | 65.49 | 6,996,737 | -0.39(-0.59%) |
Oct 29, 2007 | 65.37 | 66.01 | 65.34 | 65.88 | 8,892,155 | +0.61(+0.94%) |
Oct 26, 2007 | 64.85 | 65.43 | 64.32 | 65.27 | 8,764,958 | +0.53(+0.82%) |
Oct 25, 2007 | 65.04 | 65.66 | 64.10 | 64.74 | 11,360,363 | -0.08(-0.12%) |
Oct 24, 2007 | 65.54 | 65.68 | 64.09 | 64.82 | 14,065,960 | -0.99(-1.51%) |
Oct 23, 2007 | 65.30 | 65.88 | 65.14 | 65.82 | 9,693,326 | +0.75(+1.16%) |
Oct 22, 2007 | 63.69 | 65.36 | 63.68 | 65.06 | 13,202,062 | +0.63(+0.97%) |
Oct 19, 2007 | 65.41 | 65.96 | 64.16 | 64.44 | 17,994,814 | -1.45(-2.20%) |
Oct 18, 2007 | 65.90 | 66.81 | 65.68 | 65.88 | 13,479,823 | -0.56(-0.85%) |
Oct 17, 2007 | 67.73 | 67.73 | 65.51 | 66.45 | 31,537,678 | -2.19(-3.19%) |
Oct 16, 2007 | 67.73 | 68.83 | 67.43 | 68.64 | 20,059,404 | +0.90(+1.33%) |
Oct 15, 2007 | 67.69 | 67.93 | 67.00 | 67.74 | 10,920,345 | +0.13(+0.19%) |
Oct 12, 2007 | 68.01 | 68.23 | 67.31 | 67.61 | 9,855,539 | -0.14(-0.20%) |
Oct 11, 2007 | 68.29 | 69.71 | 67.36 | 67.75 | 22,684,204 | -0.33(-0.48%) |
Oct 10, 2007 | 67.72 | 68.18 | 67.54 | 68.08 | 10,283,488 | +0.18(+0.27%) |
Oct 09, 2007 | 67.64 | 68.01 | 66.81 | 67.89 | 9,880,622 | +0.30(+0.45%) |
Oct 08, 2007 | 66.63 | 67.85 | 66.50 | 67.59 | 8,403,577 | +0.84(+1.26%) |
Oct 05, 2007 | 66.67 | 66.98 | 66.27 | 66.75 | 10,017,814 | +0.35(+0.53%) |
Oct 04, 2007 | 66.69 | 67.00 | 66.00 | 66.40 | 10,763,843 | -0.41(-0.61%) |
Oct 03, 2007 | 67.52 | 67.63 | 66.73 | 66.80 | 13,789,908 | -1.12(-1.66%) |
Oct 02, 2007 | 68.47 | 68.64 | 67.80 | 67.93 | 12,042,799 | -0.38(-0.56%) |
Oct 01, 2007 | 67.50 | 68.58 | 67.43 | 68.31 | 11,808,987 | +0.71(+1.04%) |
Sep 28, 2007 | 67.23 | 68.01 | 67.20 | 67.61 | 12,854,272 | +0.05(+0.08%) |
Sep 27, 2007 | 67.43 | 67.84 | 67.17 | 67.56 | 10,166,396 | +0.24(+0.35%) |
Sep 26, 2007 | 67.11 | 67.77 | 67.00 | 67.32 | 11,665,933 | +0.45(+0.68%) |
Sep 25, 2007 | 66.59 | 67.49 | 66.45 | 66.87 | 12,272,676 | +0.15(+0.22%) |
Sep 24, 2007 | 67.09 | 67.39 | 66.49 | 66.72 | 9,991,601 | -0.30(-0.45%) |
Sep 21, 2007 | 67.66 | 67.78 | 66.77 | 67.02 | 15,851,430 | -0.05(-0.07%) |
Sep 20, 2007 | 66.73 | 67.52 | 66.69 | 67.07 | 10,119,809 | +0.11(+0.16%) |
Sep 19, 2007 | 67.09 | 67.26 | 66.45 | 66.96 | 17,966,454 | +0.02(+0.03%) |
Sep 18, 2007 | 66.00 | 67.02 | 65.90 | 66.94 | 13,659,973 | +1.21(+1.84%) |
Sep 17, 2007 | 65.83 | 66.14 | 65.60 | 65.72 | 8,751,078 | -0.35(-0.53%) |
Sep 14, 2007 | 66.03 | 66.57 | 65.80 | 66.07 | 12,030,403 | -0.47(-0.71%) |
Sep 13, 2007 | 66.75 | 67.15 | 66.42 | 66.54 | 8,368,256 | -0.03(-0.04%) |
Sep 12, 2007 | 67.12 | 67.38 | 66.40 | 66.57 | 10,958,532 | -0.77(-1.15%) |
Sep 11, 2007 | 66.77 | 67.60 | 66.60 | 67.35 | 14,111,437 | +0.89(+1.34%) |
Sep 10, 2007 | 66.66 | 67.43 | 66.18 | 66.46 | 10,664,732 | +0.14(+0.22%) |
Sep 07, 2007 | 66.69 | 67.13 | 66.19 | 66.32 | 13,088,542 | -1.19(-1.76%) |
Sep 06, 2007 | 67.65 | 68.15 | 66.71 | 67.50 | 11,811,102 | -0.15(-0.22%) |
Sep 05, 2007 | 67.42 | 67.81 | 66.89 | 67.65 | 11,422,516 | -0.18(-0.26%) |
Sep 04, 2007 | 66.77 | 68.23 | 66.66 | 67.83 | 14,062,219 | +0.86(+1.29%) |
Aug 31, 2007 | 66.57 | 67.35 | 66.32 | 66.97 | 11,994,208 | +0.76(+1.14%) |
Aug 30, 2007 | 65.75 | 66.57 | 65.21 | 66.21 | 13,514,480 | +0.46(+0.70%) |
Aug 29, 2007 | 64.78 | 65.99 | 64.32 | 65.75 | 12,283,800 | +1.47(+2.29%) |
Aug 28, 2007 | 64.79 | 65.19 | 64.07 | 64.28 | 10,465,863 | -0.83(-1.27%) |
Aug 27, 2007 | 64.85 | 65.34 | 64.74 | 65.10 | 8,575,907 | +0.11(+0.18%) |
Aug 24, 2007 | 63.96 | 65.00 | 63.59 | 64.99 | 12,299,308 | +1.03(+1.61%) |
Aug 23, 2007 | 63.36 | 64.09 | 63.14 | 63.96 | 14,411,658 | +0.83(+1.32%) |
Aug 22, 2007 | 63.18 | 63.42 | 62.64 | 63.13 | 11,029,074 | +0.55(+0.88%) |
Aug 21, 2007 | 62.50 | 63.19 | 62.03 | 62.58 | 14,738,364 | -0.10(-0.16%) |
Aug 20, 2007 | 63.65 | 63.76 | 62.63 | 62.68 | 17,144,858 | -0.96(-1.51%) |
Aug 17, 2007 | 64.20 | 64.66 | 62.36 | 63.65 | 26,614,884 | +0.69(+1.10%) |
Aug 16, 2007 | 63.84 | 63.95 | 59.51 | 62.95 | 29,138,694 | -0.88(-1.38%) |
Aug 15, 2007 | 63.70 | 64.77 | 63.08 | 63.84 | 20,280,386 | -0.47(-0.73%) |
Aug 14, 2007 | 64.75 | 64.94 | 64.13 | 64.31 | 9,784,530 | -0.38(-0.59%) |
Aug 13, 2007 | 64.85 | 65.40 | 64.46 | 64.69 | 10,413,473 | +0.04(+0.06%) |
Aug 10, 2007 | 62.99 | 65.14 | 62.96 | 64.65 | 16,640,128 | +1.10(+1.72%) |
Aug 09, 2007 | 63.57 | 65.71 | 63.55 | 63.55 | 15,830,321 | -1.29(-1.99%) |
Aug 08, 2007 | 65.60 | 65.77 | 64.43 | 64.84 | 13,383,482 | -0.32(-0.48%) |
Aug 07, 2007 | 64.86 | 65.52 | 64.42 | 65.16 | 13,978,178 | -0.21(-0.32%) |
Aug 06, 2007 | 64.26 | 65.36 | 64.11 | 65.36 | 12,624,263 | +0.68(+1.05%) |
Aug 03, 2007 | 65.21 | 65.38 | 64.38 | 64.69 | 16,677,247 | -0.30(-0.46%) |
Aug 02, 2007 | 64.34 | 65.45 | 63.99 | 64.98 | 19,722,344 | +0.68(+1.06%) |
Aug 01, 2007 | 63.35 | 64.70 | 63.16 | 64.30 | 21,535,846 | +0.80(+1.26%) |
Jul 31, 2007 | 65.84 | 65.84 | 63.14 | 63.50 | 31,042,050 | -2.22(-3.38%) |
Jul 30, 2007 | 66.00 | 66.43 | 65.15 | 65.72 | 26,302,546 | -0.63(-0.95%) |
Jul 27, 2007 | 66.93 | 67.69 | 66.36 | 66.36 | 31,602,908 | -0.52(-0.78%) |
Jul 26, 2007 | 67.15 | 68.19 | 66.30 | 66.88 | 29,311,288 | -0.90(-1.33%) |
Jul 25, 2007 | 66.68 | 67.94 | 66.14 | 67.78 | 19,759,738 | +1.11(+1.66%) |
Jul 24, 2007 | 66.18 | 67.15 | 66.01 | 66.67 | 18,294,304 | -0.12(-0.18%) |
Jul 23, 2007 | 65.93 | 66.82 | 65.91 | 66.79 | 14,010,725 | +0.90(+1.37%) |
Jul 20, 2007 | 65.91 | 66.49 | 65.39 | 65.89 | 20,397,436 | -0.60(-0.91%) |
Jul 19, 2007 | 66.00 | 66.85 | 65.80 | 66.49 | 30,112,730 | +2.74(+4.30%) |
Jul 18, 2007 | 63.27 | 64.21 | 63.15 | 63.75 | 17,610,990 | +0.18(+0.28%) |
Jul 17, 2007 | 62.94 | 63.97 | 62.81 | 63.57 | 13,264,491 | +0.64(+1.01%) |
Jul 16, 2007 | 62.31 | 63.15 | 62.22 | 62.94 | 15,446,134 | +0.61(+0.98%) |
Jul 13, 2007 | 62.41 | 62.67 | 62.04 | 62.33 | 12,413,205 | -0.39(-0.62%) |
Jul 12, 2007 | 62.76 | 62.93 | 62.11 | 62.72 | 16,628,020 | +0.10(+0.16%) |
Jul 11, 2007 | 62.15 | 62.90 | 62.13 | 62.61 | 10,261,707 | +0.27(+0.43%) |
Jul 10, 2007 | 62.30 | 62.64 | 62.13 | 62.34 | 10,819,286 | -0.20(-0.31%) |
Jul 09, 2007 | 62.57 | 62.76 | 62.10 | 62.54 | 10,535,213 | -0.03(-0.05%) |
Jul 06, 2007 | 61.86 | 62.94 | 61.79 | 62.57 | 15,642,056 | +0.56(+0.91%) |
Jul 05, 2007 | 61.01 | 62.21 | 60.82 | 62.01 | 11,623,418 | +0.84(+1.38%) |
Jul 03, 2007 | 60.55 | 61.45 | 60.40 | 61.17 | 7,353,239 | +0.90(+1.50%) |
Jul 02, 2007 | 60.48 | 60.72 | 60.02 | 60.27 | 8,193,708 | -0.14(-0.23%) |
Jun 29, 2007 | 60.89 | 61.17 | 59.74 | 60.40 | 12,229,009 | -0.40(-0.66%) |
Jun 28, 2007 | 60.56 | 61.36 | 60.39 | 60.81 | 9,462,976 | +0.30(+0.49%) |
Jun 27, 2007 | 60.12 | 60.53 | 59.92 | 60.51 | 9,415,756 | +0.06(+0.09%) |
Jun 26, 2007 | 60.32 | 60.87 | 60.16 | 60.45 | 9,112,224 | +0.13(+0.22%) |
Jun 25, 2007 | 60.12 | 60.70 | 59.97 | 60.32 | 14,769,903 | +0.38(+0.63%) |
Jun 22, 2007 | 60.81 | 61.09 | 59.94 | 59.94 | 18,857,126 | -1.24(-2.03%) |
Jun 21, 2007 | 60.83 | 61.41 | 60.61 | 61.18 | 9,724,515 | +0.34(+0.57%) |
Jun 20, 2007 | 61.12 | 61.42 | 60.81 | 60.83 | 11,398,993 | -0.29(-0.47%) |
Jun 19, 2007 | 60.22 | 61.21 | 60.20 | 61.12 | 10,050,873 | +0.67(+1.11%) |
Jun 18, 2007 | 60.42 | 60.63 | 60.20 | 60.45 | 11,105,219 | +0.14(+0.23%) |
Jun 15, 2007 | 59.81 | 60.37 | 59.62 | 60.31 | 16,435,842 | +0.71(+1.19%) |
Jun 14, 2007 | 59.17 | 59.82 | 59.00 | 59.60 | 9,001,929 | +0.42(+0.71%) |
Jun 13, 2007 | 59.03 | 59.26 | 58.60 | 59.18 | 11,218,303 | +0.45(+0.76%) |
Jun 12, 2007 | 59.18 | 59.22 | 58.62 | 58.73 | 9,720,159 | -0.50(-0.85%) |
Jun 11, 2007 | 59.04 | 59.69 | 58.83 | 59.24 | 8,986,951 | +0.09(+0.15%) |
Jun 08, 2007 | 58.52 | 59.23 | 58.40 | 59.15 | 14,316,347 | +0.73(+1.25%) |
Jun 07, 2007 | 58.77 | 59.21 | 58.29 | 58.42 | 25,072,594 | -0.35(-0.60%) |
Jun 06, 2007 | 60.35 | 60.55 | 58.76 | 58.77 | 53,617,564 | -1.97(-3.24%) |
Jun 05, 2007 | 60.97 | 61.15 | 60.57 | 60.74 | 9,140,975 | -0.22(-0.37%) |
Jun 04, 2007 | 61.12 | 61.17 | 60.59 | 60.97 | 7,968,962 | -0.18(-0.29%) |
Jun 01, 2007 | 61.18 | 61.55 | 60.85 | 61.14 | 9,216,056 | -0.03(-0.06%) |
May 31, 2007 | 61.49 | 61.79 | 60.83 | 61.18 | 8,897,034 | -0.19(-0.31%) |
May 30, 2007 | 60.78 | 61.47 | 60.38 | 61.37 | 12,895,742 | +0.59(+0.96%) |
May 29, 2007 | 60.55 | 61.20 | 60.43 | 60.78 | 9,444,855 | +0.42(+0.69%) |
May 25, 2007 | 59.78 | 60.51 | 59.60 | 60.36 | 10,668,914 | +0.71(+1.18%) |
May 24, 2007 | 60.59 | 60.82 | 59.44 | 59.66 | 12,069,307 | -0.94(-1.54%) |
May 23, 2007 | 61.29 | 61.41 | 60.40 | 60.59 | 7,661,170 | -0.64(-1.05%) |
May 22, 2007 | 61.40 | 61.55 | 60.84 | 61.24 | 9,258,972 | -0.20(-0.32%) |
May 21, 2007 | 61.98 | 61.98 | 61.33 | 61.43 | 13,089,330 | -0.55(-0.88%) |
May 18, 2007 | 60.89 | 62.01 | 60.60 | 61.98 | 17,176,028 | +1.54(+2.54%) |
May 17, 2007 | 60.58 | 60.97 | 60.11 | 60.44 | 13,452,449 | -0.32(-0.53%) |
May 16, 2007 | 60.23 | 60.77 | 59.99 | 60.76 | 9,781,158 | +0.60(+0.99%) |
May 15, 2007 | 60.49 | 60.72 | 60.09 | 60.16 | 10,636,156 | -0.42(-0.70%) |
May 14, 2007 | 60.82 | 60.98 | 60.14 | 60.59 | 9,988,668 | -0.24(-0.39%) |
May 11, 2007 | 60.08 | 60.83 | 60.07 | 60.82 | 10,499,985 | +0.75(+1.24%) |
May 10, 2007 | 59.52 | 60.32 | 59.52 | 60.08 | 15,611,846 | +0.17(+0.29%) |
May 09, 2007 | 59.63 | 60.12 | 59.51 | 59.90 | 14,650,521 | +0.63(+1.06%) |
May 08, 2007 | 58.83 | 59.34 | 58.66 | 59.28 | 10,393,609 | +0.07(+0.13%) |
May 07, 2007 | 59.00 | 59.21 | 58.77 | 59.20 | 9,792,606 | +0.11(+0.19%) |
May 04, 2007 | 58.97 | 59.13 | 58.68 | 59.09 | 9,521,930 | +0.09(+0.16%) |
May 03, 2007 | 58.40 | 59.11 | 58.17 | 59.00 | 12,752,427 | +0.33(+0.57%) |
May 02, 2007 | 59.00 | 59.19 | 58.61 | 58.67 | 11,883,873 | -0.55(-0.92%) |
May 01, 2007 | 58.57 | 59.21 | 58.57 | 59.21 | 15,106,969 | +0.55(+0.94%) |
Apr 30, 2007 | 58.03 | 59.11 | 57.95 | 58.66 | 17,512,140 | +0.60(+1.03%) |
Apr 27, 2007 | 57.56 | 58.06 | 57.43 | 58.06 | 10,700,903 | +0.15(+0.27%) |
Apr 26, 2007 | 57.96 | 58.25 | 57.51 | 57.91 | 15,005,110 | -0.32(-0.55%) |
Apr 25, 2007 | 56.67 | 58.37 | 56.66 | 58.23 | 25,835,698 | +1.70(+3.02%) |
Apr 24, 2007 | 55.80 | 57.33 | 55.80 | 56.52 | 37,439,956 | +1.88(+3.44%) |
Apr 23, 2007 | 54.61 | 54.94 | 54.55 | 54.64 | 12,628,105 | +0.36(+0.67%) |
Apr 20, 2007 | 54.53 | 54.61 | 53.90 | 54.28 | 16,274,834 | +0.17(+0.31%) |
Apr 19, 2007 | 54.23 | 54.45 | 53.95 | 54.11 | 16,458,229 | -0.29(-0.54%) |
Apr 18, 2007 | 54.41 | 55.04 | 54.18 | 54.41 | 27,655,250 | -1.33(-2.39%) |
Apr 17, 2007 | 55.27 | 56.05 | 55.11 | 55.74 | 17,884,036 | +0.54(+0.98%) |
Apr 16, 2007 | 54.52 | 55.27 | 54.36 | 55.20 | 11,961,973 | +0.72(+1.32%) |
Apr 13, 2007 | 54.95 | 54.95 | 54.29 | 54.48 | 10,503,004 | -0.42(-0.77%) |
Apr 12, 2007 | 54.54 | 54.99 | 54.25 | 54.91 | 12,345,646 | +0.29(+0.54%) |
Apr 11, 2007 | 55.39 | 55.50 | 54.49 | 54.61 | 10,351,397 | -0.75(-1.35%) |
Apr 10, 2007 | 55.33 | 55.55 | 55.19 | 55.36 | 6,266,484 | -0.09(-0.17%) |
Apr 09, 2007 | 55.34 | 55.63 | 55.16 | 55.45 | 8,451,810 | +0.06(+0.10%) |
Apr 05, 2007 | 55.08 | 55.53 | 54.95 | 55.39 | 5,762,398 | +0.18(+0.32%) |
Apr 04, 2007 | 54.98 | 55.35 | 54.85 | 55.22 | 7,453,646 | +0.06(+0.11%) |
Apr 03, 2007 | 54.78 | 55.23 | 54.71 | 55.15 | 9,985,532 | +0.51(+0.93%) |
Apr 02, 2007 | 54.24 | 54.81 | 53.98 | 54.64 | 10,251,775 | +0.55(+1.01%) |
Mar 30, 2007 | 54.09 | 54.38 | 53.70 | 54.10 | 13,308,786 | -0.18(-0.33%) |
Mar 29, 2007 | 54.33 | 54.58 | 53.92 | 54.27 | 11,938,276 | +0.18(+0.33%) |
Mar 28, 2007 | 53.89 | 54.53 | 53.83 | 54.10 | 14,162,416 | -0.27(-0.50%) |
Mar 27, 2007 | 54.35 | 54.54 | 54.06 | 54.37 | 8,182,114 | -0.16(-0.28%) |
Mar 26, 2007 | 54.52 | 54.66 | 54.13 | 54.52 | 11,725,429 | -0.02(-0.03%) |
Mar 23, 2007 | 54.42 | 54.65 | 54.32 | 54.54 | 7,688,453 | -0.09(-0.17%) |
Mar 22, 2007 | 54.58 | 54.77 | 54.32 | 54.63 | 9,932,475 | -0.10(-0.18%) |
Mar 21, 2007 | 54.23 | 54.99 | 53.85 | 54.73 | 13,356,955 | +0.49(+0.91%) |
Mar 20, 2007 | 53.95 | 54.25 | 53.69 | 54.23 | 7,945,492 | +0.29(+0.54%) |
Mar 19, 2007 | 53.92 | 54.13 | 53.60 | 53.94 | 7,959,539 | +0.42(+0.79%) |
Mar 16, 2007 | 54.21 | 54.21 | 53.39 | 53.52 | 15,208,734 | -0.11(-0.21%) |
Mar 15, 2007 | 53.60 | 53.93 | 53.43 | 53.63 | 10,297,687 | -0.18(-0.33%) |
Mar 14, 2007 | 53.17 | 53.96 | 52.86 | 53.81 | 15,183,669 | +0.60(+1.13%) |
Mar 13, 2007 | 54.01 | 54.22 | 53.16 | 53.21 | 13,136,198 | -0.80(-1.49%) |
Mar 12, 2007 | 53.69 | 54.05 | 53.36 | 54.01 | 9,637,916 | +0.48(+0.89%) |
Mar 09, 2007 | 53.65 | 53.95 | 53.27 | 53.53 | 11,033,779 | +0.16(+0.30%) |
Mar 08, 2007 | 54.23 | 54.42 | 53.10 | 53.37 | 12,900,795 | -0.54(-1.00%) |
Mar 07, 2007 | 53.93 | 54.44 | 53.73 | 53.91 | 17,893,212 | +0.08(+0.15%) |
Mar 06, 2007 | 53.03 | 53.88 | 52.95 | 53.83 | 16,002,848 | +1.14(+2.17%) |
Mar 05, 2007 | 51.80 | 52.89 | 51.71 | 52.69 | 17,974,432 | +0.52(+1.00%) |
Mar 02, 2007 | 52.80 | 53.01 | 52.13 | 52.17 | 16,468,251 | -0.79(-1.48%) |
Mar 01, 2007 | 51.80 | 53.40 | 50.95 | 52.95 | 22,417,668 | -0.38(-0.72%) |
Feb 28, 2007 | 53.78 | 54.00 | 53.07 | 53.34 | 21,243,038 | -0.59(-1.09%) |
Feb 27, 2007 | 55.10 | 55.10 | 53.30 | 53.92 | 20,905,356 | -1.69(-3.04%) |
Feb 26, 2007 | 56.16 | 56.16 | 55.36 | 55.62 | 10,319,540 | -0.47(-0.84%) |
Feb 23, 2007 | 56.47 | 56.50 | 55.90 | 56.09 | 11,074,552 | -0.44(-0.78%) |
Feb 22, 2007 | 56.70 | 57.10 | 56.11 | 56.53 | 10,280,525 | -0.34(-0.60%) |
Feb 21, 2007 | 57.02 | 57.03 | 56.65 | 56.87 | 7,496,641 | -0.15(-0.27%) |
Feb 20, 2007 | 56.62 | 57.08 | 56.56 | 57.02 | 6,705,054 | +0.21(+0.37%) |
Feb 16, 2007 | 56.89 | 56.96 | 56.60 | 56.81 | 8,364,895 | +0.04(+0.07%) |
Feb 15, 2007 | 56.85 | 57.12 | 56.52 | 56.77 | 9,702,909 | -0.16(-0.28%) |
Feb 14, 2007 | 56.53 | 57.06 | 56.39 | 56.93 | 9,835,566 | +0.52(+0.93%) |
Feb 13, 2007 | 56.59 | 56.67 | 56.13 | 56.41 | 9,936,770 | -0.17(-0.29%) |
Feb 12, 2007 | 56.70 | 56.93 | 56.37 | 56.58 | 9,288,982 | +0.02(+0.03%) |
Feb 09, 2007 | 57.12 | 57.22 | 56.13 | 56.56 | 10,629,535 | -0.61(-1.07%) |
Feb 08, 2007 | 56.76 | 57.24 | 56.62 | 57.17 | 10,719,967 | +0.05(+0.08%) |
Feb 07, 2007 | 57.28 | 57.60 | 56.89 | 57.13 | 13,413,593 | -0.18(-0.31%) |
Feb 06, 2007 | 57.39 | 57.62 | 57.13 | 57.30 | 11,382,962 | -0.30(-0.53%) |
Feb 05, 2007 | 56.91 | 57.64 | 56.76 | 57.61 | 14,261,461 | +0.69(+1.22%) |
Feb 02, 2007 | 56.87 | 57.24 | 56.75 | 56.91 | 11,599,373 | +0.10(+0.17%) |
Feb 01, 2007 | 56.80 | 56.92 | 56.22 | 56.82 | 11,518,698 | -0.09(-0.15%) |
Jan 31, 2007 | 56.70 | 57.09 | 56.44 | 56.90 | 11,231,894 | -0.13(-0.22%) |
Jan 30, 2007 | 56.57 | 57.08 | 56.53 | 57.03 | 12,507,180 | +0.48(+0.84%) |
Jan 29, 2007 | 56.07 | 56.62 | 55.93 | 56.55 | 12,710,696 | +0.63(+1.12%) |
Jan 26, 2007 | 55.97 | 56.15 | 55.58 | 55.93 | 10,055,752 | -0.03(-0.06%) |
Jan 25, 2007 | 55.80 | 56.20 | 55.80 | 55.96 | 10,805,346 | +0.06(+0.11%) |
Jan 24, 2007 | 55.72 | 56.00 | 55.43 | 55.90 | 9,931,865 | +0.18(+0.33%) |
Jan 23, 2007 | 55.62 | 55.89 | 55.21 | 55.72 | 18,012,220 | -0.02(-0.03%) |
Jan 22, 2007 | 55.34 | 55.80 | 55.16 | 55.73 | 23,593,754 | +0.54(+0.98%) |
Jan 19, 2007 | 54.52 | 55.58 | 54.26 | 55.19 | 45,365,972 | -1.88(-3.30%) |
Jan 18, 2007 | 57.28 | 57.36 | 56.77 | 57.08 | 25,567,234 | -0.33(-0.57%) |
Jan 17, 2007 | 57.79 | 57.91 | 57.33 | 57.40 | 14,289,165 | -0.46(-0.79%) |
Jan 16, 2007 | 57.05 | 57.87 | 56.99 | 57.86 | 16,731,184 | +0.85(+1.49%) |
Jan 12, 2007 | 56.81 | 57.21 | 56.53 | 57.01 | 11,563,653 | +0.40(+0.70%) |
Jan 11, 2007 | 56.82 | 57.33 | 56.53 | 56.62 | 13,940,679 | -0.14(-0.24%) |
Jan 10, 2007 | 56.53 | 56.85 | 56.20 | 56.75 | 15,237,223 | -0.68(-1.18%) |
Jan 09, 2007 | 56.86 | 57.58 | 56.86 | 57.43 | 19,355,288 | +0.67(+1.18%) |
Jan 08, 2007 | 56.53 | 57.10 | 56.44 | 56.76 | 18,016,752 | +0.85(+1.52%) |
Jan 05, 2007 | 56.01 | 56.21 | 55.62 | 55.91 | 12,582,627 | -0.51(-0.91%) |
Jan 04, 2007 | 55.81 | 56.70 | 55.60 | 56.42 | 18,390,502 | +0.60(+1.07%) |