Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.18 | 53.34 | 52.60 | 52.90 | 3,020,286 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,526 | +0.56(+1.06%) |
Sep 26, 2007 | 52.56 | 53.02 | 51.93 | 52.64 | 3,457,663 | +0.19(+0.36%) |
Sep 25, 2007 | 52.88 | 52.88 | 51.42 | 52.45 | 6,005,034 | -0.72(-1.36%) |
Sep 24, 2007 | 54.78 | 54.98 | 53.14 | 53.17 | 5,702,864 | -1.79(-3.26%) |
Sep 21, 2007 | 55.37 | 55.47 | 54.28 | 54.96 | 7,053,865 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.50 | 55.22 | 55.26 | 4,636,711 | -1.27(-2.24%) |
Sep 19, 2007 | 55.74 | 57.68 | 55.55 | 56.52 | 6,065,940 | +1.00(+1.79%) |
Sep 18, 2007 | 51.95 | 55.86 | 51.98 | 55.53 | 7,620,852 | +3.58(+6.88%) |
Sep 17, 2007 | 51.82 | 52.47 | 51.18 | 51.95 | 4,233,248 | -0.69(-1.32%) |
Sep 14, 2007 | 52.35 | 52.84 | 51.59 | 52.64 | 3,584,422 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,443 | +1.07(+2.06%) |
Sep 12, 2007 | 50.79 | 52.29 | 50.26 | 51.82 | 4,621,788 | +0.79(+1.54%) |
Sep 11, 2007 | 50.25 | 51.30 | 50.17 | 51.03 | 4,269,513 | +1.03(+2.05%) |
Sep 10, 2007 | 50.17 | 50.58 | 49.53 | 50.00 | 5,005,681 | +0.07(+0.14%) |
Sep 07, 2007 | 50.18 | 50.64 | 49.51 | 49.93 | 6,784,500 | -1.13(-2.21%) |
Sep 06, 2007 | 50.09 | 51.16 | 50.09 | 51.06 | 3,790,961 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.88 | 49.85 | 50.28 | 5,013,593 | -1.27(-2.46%) |
Sep 04, 2007 | 51.47 | 52.00 | 51.24 | 51.55 | 4,066,731 | +0.06(+0.11%) |
Aug 31, 2007 | 52.20 | 52.56 | 51.15 | 51.49 | 3,821,100 | +0.33(+0.64%) |
Aug 30, 2007 | 51.23 | 51.84 | 50.96 | 51.16 | 5,006,184 | -0.63(-1.21%) |
Aug 29, 2007 | 51.12 | 52.03 | 49.98 | 51.79 | 6,013,825 | +1.03(+2.02%) |
Aug 28, 2007 | 51.84 | 51.99 | 50.51 | 50.77 | 8,066,404 | -1.71(-3.26%) |
Aug 27, 2007 | 52.48 | 52.75 | 51.84 | 52.48 | 2,636,519 | -0.33(-0.63%) |
Aug 24, 2007 | 52.85 | 53.03 | 52.22 | 52.81 | 3,713,479 | -0.42(-0.79%) |
Aug 23, 2007 | 53.59 | 53.93 | 52.44 | 53.23 | 5,092,707 | -0.07(-0.13%) |
Aug 22, 2007 | 55.58 | 55.58 | 52.71 | 53.31 | 7,599,001 | -1.22(-2.23%) |
Aug 21, 2007 | 53.62 | 55.46 | 52.69 | 54.52 | 10,197,135 | +1.39(+2.62%) |
Aug 20, 2007 | 54.75 | 55.33 | 52.09 | 53.13 | 6,888,678 | -1.62(-2.95%) |
Aug 17, 2007 | 54.15 | 55.43 | 51.77 | 54.75 | 10,655,202 | +3.10(+6.00%) |
Aug 16, 2007 | 50.19 | 52.46 | 47.37 | 51.65 | 14,901,484 | +1.46(+2.90%) |
Aug 15, 2007 | 52.70 | 53.32 | 49.70 | 50.19 | 12,490,542 | -2.37(-4.50%) |
Aug 14, 2007 | 54.79 | 54.84 | 51.95 | 52.56 | 7,675,240 | -1.97(-3.61%) |
Aug 13, 2007 | 55.03 | 56.37 | 54.23 | 54.52 | 4,404,914 | -0.50(-0.91%) |
Aug 10, 2007 | 53.42 | 55.21 | 52.80 | 55.03 | 6,443,548 | +0.88(+1.62%) |
Aug 09, 2007 | 54.95 | 56.89 | 54.00 | 54.15 | 9,019,060 | -2.86(-5.01%) |
Aug 08, 2007 | 56.23 | 58.76 | 55.93 | 57.01 | 7,837,172 | +0.78(+1.39%) |
Aug 07, 2007 | 55.08 | 56.97 | 54.54 | 56.23 | 6,576,052 | +0.29(+0.51%) |
Aug 06, 2007 | 53.85 | 55.94 | 52.09 | 55.94 | 9,511,786 | +1.97(+3.66%) |
Aug 03, 2007 | 54.97 | 56.70 | 53.77 | 53.97 | 12,345,077 | -2.73(-4.82%) |
Aug 02, 2007 | 55.94 | 57.68 | 55.81 | 56.70 | 6,205,789 | +0.99(+1.77%) |
Aug 01, 2007 | 56.14 | 57.26 | 54.25 | 55.71 | 13,827,782 | -0.64(-1.13%) |
Jul 31, 2007 | 59.30 | 59.86 | 56.21 | 56.35 | 11,046,323 | -2.17(-3.71%) |
Jul 30, 2007 | 58.15 | 59.19 | 57.42 | 58.52 | 5,417,766 | +0.37(+0.64%) |
Jul 27, 2007 | 58.10 | 59.58 | 58.02 | 58.15 | 5,624,156 | -0.64(-1.10%) |
Jul 26, 2007 | 58.82 | 59.15 | 57.50 | 58.79 | 7,895,596 | -1.03(-1.72%) |
Jul 25, 2007 | 60.60 | 61.04 | 58.83 | 59.82 | 6,418,181 | -0.19(-0.32%) |
Jul 24, 2007 | 60.94 | 61.09 | 59.79 | 60.01 | 6,027,424 | -2.14(-3.45%) |
Jul 23, 2007 | 62.15 | 62.61 | 61.84 | 62.15 | 3,380,946 | +0.31(+0.50%) |
Jul 20, 2007 | 61.71 | 62.75 | 60.93 | 61.84 | 9,733,648 | +1.71(+2.85%) |
Jul 19, 2007 | 62.18 | 62.18 | 59.48 | 60.13 | 8,317,020 | -0.69(-1.14%) |
Jul 18, 2007 | 60.52 | 61.06 | 59.98 | 60.82 | 6,174,835 | -0.01(-0.01%) |
Jul 17, 2007 | 60.69 | 61.54 | 60.37 | 60.83 | 4,026,506 | +0.15(+0.25%) |
Jul 16, 2007 | 59.77 | 61.42 | 59.77 | 60.68 | 3,959,018 | +0.68(+1.13%) |
Jul 13, 2007 | 60.09 | 60.46 | 59.75 | 60.00 | 3,311,000 | -0.29(-0.48%) |
Jul 12, 2007 | 59.87 | 60.68 | 59.43 | 60.29 | 5,433,653 | +0.86(+1.45%) |
Jul 11, 2007 | 60.72 | 60.83 | 59.01 | 59.43 | 10,334,476 | -0.84(-1.39%) |
Jul 10, 2007 | 62.11 | 62.25 | 60.07 | 60.27 | 6,992,960 | -2.52(-4.02%) |
Jul 09, 2007 | 62.34 | 63.09 | 62.24 | 62.79 | 2,616,809 | +0.19(+0.31%) |
Jul 06, 2007 | 62.14 | 62.83 | 61.99 | 62.60 | 2,437,626 | +0.46(+0.74%) |
Jul 05, 2007 | 62.49 | 62.65 | 61.95 | 62.14 | 2,833,928 | -0.72(-1.15%) |
Jul 03, 2007 | 62.77 | 63.26 | 62.77 | 62.86 | 1,366,795 | +0.15(+0.24%) |
Jul 02, 2007 | 63.12 | 63.12 | 62.14 | 62.71 | 2,613,035 | +0.25(+0.40%) |
Jun 29, 2007 | 63.44 | 64.42 | 62.07 | 62.46 | 4,934,593 | -0.98(-1.54%) |
Jun 28, 2007 | 64.30 | 64.48 | 63.16 | 63.44 | 5,250,421 | +0.69(+1.10%) |
Jun 27, 2007 | 62.67 | 62.80 | 61.63 | 62.75 | 5,228,081 | -0.01(-0.01%) |
Jun 26, 2007 | 63.39 | 63.43 | 62.14 | 62.76 | 6,385,411 | -0.47(-0.74%) |
Jun 25, 2007 | 64.05 | 64.21 | 63.15 | 63.23 | 3,832,978 | -0.50(-0.79%) |
Jun 22, 2007 | 64.20 | 64.64 | 63.57 | 63.73 | 4,515,927 | -0.69(-1.08%) |
Jun 21, 2007 | 64.08 | 64.84 | 63.38 | 64.42 | 3,796,235 | +0.34(+0.53%) |
Jun 20, 2007 | 64.50 | 65.38 | 64.07 | 64.08 | 3,805,277 | -0.93(-1.43%) |
Jun 19, 2007 | 65.18 | 65.50 | 64.59 | 65.01 | 3,240,049 | -0.17(-0.26%) |
Jun 18, 2007 | 64.42 | 65.34 | 64.22 | 65.18 | 3,634,114 | +0.88(+1.36%) |
Jun 15, 2007 | 64.41 | 65.00 | 64.28 | 64.30 | 5,067,340 | +0.26(+0.41%) |
Jun 14, 2007 | 64.14 | 64.60 | 63.95 | 64.04 | 3,238,542 | -0.18(-0.27%) |
Jun 13, 2007 | 63.55 | 64.21 | 63.04 | 64.21 | 3,362,111 | +0.75(+1.18%) |
Jun 12, 2007 | 63.48 | 64.07 | 63.38 | 63.47 | 4,258,992 | -0.69(-1.08%) |
Jun 11, 2007 | 63.71 | 64.37 | 63.39 | 64.16 | 3,610,612 | +0.46(+0.73%) |
Jun 08, 2007 | 63.35 | 63.70 | 62.88 | 63.70 | 3,760,803 | +0.32(+0.50%) |
Jun 07, 2007 | 63.30 | 63.81 | 63.14 | 63.38 | 6,347,987 | -0.02(-0.03%) |
Jun 06, 2007 | 63.26 | 63.66 | 62.95 | 63.39 | 4,695,769 | -0.22(-0.34%) |
Jun 05, 2007 | 63.31 | 63.86 | 63.00 | 63.61 | 3,395,633 | -0.02(-0.03%) |
Jun 04, 2007 | 63.63 | 64.02 | 63.51 | 63.63 | 2,666,124 | -0.20(-0.31%) |
Jun 01, 2007 | 63.62 | 64.08 | 63.42 | 63.82 | 4,248,318 | +0.29(+0.46%) |
May 31, 2007 | 63.71 | 64.09 | 63.19 | 63.53 | 3,712,223 | -0.18(-0.28%) |
May 30, 2007 | 63.52 | 63.77 | 62.38 | 63.71 | 2,925,682 | +0.18(+0.29%) |
May 29, 2007 | 62.74 | 63.67 | 62.53 | 63.52 | 3,150,260 | +0.79(+1.26%) |
May 25, 2007 | 62.59 | 62.81 | 62.04 | 62.73 | 2,236,049 | +0.18(+0.28%) |
May 24, 2007 | 63.82 | 63.90 | 62.47 | 62.56 | 4,187,406 | -0.96(-1.52%) |
May 23, 2007 | 62.64 | 63.82 | 62.64 | 63.52 | 5,474,267 | +0.92(+1.46%) |
May 22, 2007 | 62.37 | 62.89 | 61.75 | 62.61 | 2,426,943 | +0.56(+0.90%) |
May 21, 2007 | 61.48 | 62.20 | 61.36 | 62.05 | 2,701,994 | +0.38(+0.62%) |
May 18, 2007 | 61.21 | 61.79 | 61.21 | 61.67 | 3,095,508 | +0.45(+0.73%) |
May 17, 2007 | 61.30 | 61.54 | 61.09 | 61.22 | 3,811,807 | -0.08(-0.13%) |
May 16, 2007 | 61.69 | 61.69 | 61.09 | 61.30 | 3,619,923 | +0.15(+0.25%) |
May 15, 2007 | 61.38 | 61.97 | 61.03 | 61.15 | 4,070,624 | -0.23(-0.38%) |
May 14, 2007 | 61.48 | 61.56 | 60.78 | 61.38 | 3,482,151 | -0.10(-0.16%) |
May 11, 2007 | 61.12 | 61.56 | 60.88 | 61.48 | 3,661,992 | +0.84(+1.38%) |
May 10, 2007 | 60.28 | 61.52 | 59.60 | 60.64 | 6,505,182 | +0.67(+1.12%) |
May 09, 2007 | 59.88 | 60.38 | 59.63 | 59.97 | 2,444,007 | -0.06(-0.11%) |
May 08, 2007 | 59.33 | 60.16 | 59.14 | 60.03 | 3,044,574 | +0.06(+0.11%) |
May 07, 2007 | 59.33 | 59.99 | 59.19 | 59.97 | 3,717,142 | +0.70(+1.18%) |
May 04, 2007 | 59.64 | 59.71 | 59.03 | 59.27 | 3,136,798 | -0.06(-0.09%) |
May 03, 2007 | 59.05 | 59.52 | 58.87 | 59.33 | 2,600,101 | +0.28(+0.47%) |
May 02, 2007 | 58.88 | 59.22 | 58.57 | 59.05 | 4,384,319 | +0.33(+0.56%) |
May 01, 2007 | 59.14 | 59.29 | 58.29 | 58.72 | 4,903,931 | -0.41(-0.70%) |
Apr 30, 2007 | 59.72 | 60.26 | 59.09 | 59.13 | 4,467,882 | -0.52(-0.87%) |
Apr 27, 2007 | 59.52 | 60.03 | 58.82 | 59.65 | 5,219,820 | -0.46(-0.77%) |
Apr 26, 2007 | 58.56 | 60.46 | 58.54 | 60.11 | 7,770,769 | +1.23(+2.08%) |
Apr 25, 2007 | 57.93 | 59.01 | 57.56 | 58.89 | 7,450,863 | +1.58(+2.75%) |
Apr 24, 2007 | 56.36 | 57.33 | 56.17 | 57.31 | 7,929,011 | +1.36(+2.43%) |
Apr 23, 2007 | 57.69 | 57.69 | 55.93 | 55.95 | 11,734,359 | -2.02(-3.49%) |
Apr 20, 2007 | 58.56 | 59.24 | 56.99 | 57.97 | 19,527,286 | -3.62(-5.87%) |
Apr 19, 2007 | 61.32 | 62.23 | 61.01 | 61.59 | 5,248,211 | -0.27(-0.44%) |
Apr 18, 2007 | 61.41 | 62.26 | 60.92 | 61.86 | 4,506,005 | +0.45(+0.73%) |
Apr 17, 2007 | 61.16 | 61.63 | 60.62 | 61.41 | 4,588,186 | +0.64(+1.06%) |
Apr 16, 2007 | 60.02 | 61.24 | 59.92 | 60.77 | 3,787,696 | +1.00(+1.67%) |
Apr 13, 2007 | 58.85 | 59.80 | 58.83 | 59.77 | 4,753,918 | +0.98(+1.67%) |
Apr 12, 2007 | 58.54 | 58.91 | 58.33 | 58.79 | 3,090,732 | -0.07(-0.12%) |
Apr 11, 2007 | 58.80 | 59.28 | 58.66 | 58.86 | 4,107,861 | -0.07(-0.12%) |
Apr 10, 2007 | 58.48 | 59.06 | 58.23 | 58.94 | 3,081,569 | +0.46(+0.79%) |
Apr 09, 2007 | 58.46 | 58.68 | 58.18 | 58.47 | 2,614,414 | +0.06(+0.10%) |
Apr 05, 2007 | 58.34 | 58.51 | 57.71 | 58.42 | 5,676,350 | +0.06(+0.11%) |
Apr 04, 2007 | 59.30 | 59.35 | 58.19 | 58.35 | 5,615,088 | -0.86(-1.45%) |
Apr 03, 2007 | 58.90 | 59.84 | 58.73 | 59.21 | 5,240,136 | +0.63(+1.07%) |
Apr 02, 2007 | 59.90 | 59.91 | 58.47 | 58.58 | 31,854,354 | -1.51(-2.50%) |
Mar 30, 2007 | 60.02 | 60.54 | 59.78 | 60.09 | 2,604,622 | -0.15(-0.25%) |
Mar 29, 2007 | 60.58 | 60.77 | 59.88 | 60.24 | 2,209,823 | +0.13(+0.21%) |
Mar 28, 2007 | 60.70 | 60.70 | 59.74 | 60.11 | 4,472,727 | -0.92(-1.50%) |
Mar 27, 2007 | 61.27 | 61.52 | 60.95 | 61.03 | 3,918,046 | -0.64(-1.03%) |
Mar 26, 2007 | 62.06 | 62.30 | 61.02 | 61.67 | 3,822,105 | -0.36(-0.58%) |
Mar 23, 2007 | 61.92 | 62.25 | 61.69 | 62.02 | 3,335,363 | +0.10(+0.17%) |
Mar 22, 2007 | 62.03 | 62.79 | 61.37 | 61.92 | 2,785,455 | -0.25(-0.40%) |
Mar 21, 2007 | 60.62 | 62.80 | 60.46 | 62.17 | 4,442,713 | +1.48(+2.44%) |
Mar 20, 2007 | 60.23 | 60.75 | 59.92 | 60.69 | 3,128,284 | +0.45(+0.75%) |
Mar 19, 2007 | 59.85 | 60.42 | 59.42 | 60.23 | 4,773,864 | +0.55(+0.92%) |
Mar 16, 2007 | 60.81 | 60.93 | 59.41 | 59.68 | 4,516,930 | -0.80(-1.32%) |
Mar 15, 2007 | 59.89 | 61.04 | 59.72 | 60.48 | 3,404,698 | +0.59(+0.98%) |
Mar 14, 2007 | 59.53 | 60.12 | 58.47 | 59.89 | 5,842,159 | +0.37(+0.62%) |
Mar 13, 2007 | 60.66 | 60.51 | 59.37 | 59.52 | 5,578,319 | -1.14(-1.88%) |
Mar 12, 2007 | 60.73 | 61.24 | 60.60 | 60.66 | 2,531,158 | -0.65(-1.06%) |
Mar 09, 2007 | 61.52 | 61.74 | 60.68 | 61.32 | 4,337,855 | +0.28(+0.46%) |
Mar 08, 2007 | 60.21 | 61.59 | 60.12 | 61.04 | 4,804,254 | +1.47(+2.46%) |
Mar 07, 2007 | 60.21 | 60.40 | 59.56 | 59.57 | 3,432,811 | -0.84(-1.38%) |
Mar 06, 2007 | 60.52 | 60.76 | 59.48 | 60.41 | 3,393,254 | +1.19(+2.00%) |
Mar 05, 2007 | 60.52 | 61.51 | 59.13 | 59.22 | 5,982,305 | -1.92(-3.14%) |
Mar 02, 2007 | 61.00 | 61.66 | 60.64 | 61.14 | 4,063,717 | -0.29(-0.48%) |
Mar 01, 2007 | 60.00 | 61.68 | 59.72 | 61.44 | 4,444,440 | +0.10(+0.16%) |
Feb 28, 2007 | 61.42 | 62.33 | 60.34 | 61.34 | 5,346,501 | -0.08(-0.13%) |
Feb 27, 2007 | 63.31 | 63.62 | 60.77 | 61.42 | 6,008,174 | -2.54(-3.97%) |
Feb 26, 2007 | 64.11 | 64.61 | 63.32 | 63.96 | 4,071,511 | -0.13(-0.20%) |
Feb 23, 2007 | 65.64 | 65.64 | 63.63 | 64.09 | 4,295,033 | -1.46(-2.22%) |
Feb 22, 2007 | 65.65 | 65.66 | 65.19 | 65.54 | 3,279,103 | +0.02(+0.02%) |
Feb 21, 2007 | 64.90 | 65.62 | 64.68 | 65.53 | 4,453,639 | +0.11(+0.17%) |
Feb 20, 2007 | 65.15 | 65.61 | 64.97 | 65.42 | 2,292,057 | +0.06(+0.10%) |
Feb 16, 2007 | 65.38 | 65.64 | 65.06 | 65.35 | 4,266,401 | -0.22(-0.34%) |
Feb 15, 2007 | 65.29 | 65.70 | 64.70 | 65.58 | 3,927,088 | +0.38(+0.59%) |
Feb 14, 2007 | 65.38 | 65.80 | 65.04 | 65.19 | 3,351,816 | +0.07(+0.11%) |
Feb 13, 2007 | 64.98 | 65.63 | 64.90 | 65.12 | 2,772,457 | +0.22(+0.34%) |
Feb 12, 2007 | 64.97 | 65.43 | 64.33 | 64.90 | 3,341,649 | -0.41(-0.62%) |
Feb 09, 2007 | 65.86 | 66.19 | 64.74 | 65.31 | 3,387,603 | -0.61(-0.93%) |
Feb 08, 2007 | 66.13 | 66.24 | 64.51 | 65.92 | 4,350,413 | -0.66(-0.99%) |
Feb 07, 2007 | 65.86 | 66.76 | 65.12 | 66.58 | 3,971,920 | +0.73(+1.11%) |
Feb 06, 2007 | 64.98 | 65.97 | 64.83 | 65.85 | 5,209,621 | +0.84(+1.29%) |
Feb 05, 2007 | 64.16 | 65.19 | 63.92 | 65.01 | 4,406,798 | +0.66(+1.03%) |
Feb 02, 2007 | 63.68 | 64.70 | 63.44 | 64.35 | 6,539,747 | +0.87(+1.37%) |
Feb 01, 2007 | 64.02 | 64.05 | 63.27 | 63.48 | 3,515,819 | -0.54(-0.85%) |
Jan 31, 2007 | 63.55 | 64.29 | 62.88 | 64.02 | 3,762,706 | +0.20(+0.31%) |
Jan 30, 2007 | 62.73 | 64.02 | 62.31 | 63.82 | 4,246,309 | +1.11(+1.78%) |
Jan 29, 2007 | 63.15 | 63.30 | 62.30 | 62.71 | 2,613,412 | -0.57(-0.91%) |
Jan 26, 2007 | 63.31 | 63.55 | 62.79 | 63.28 | 3,410,333 | +0.63(+1.00%) |
Jan 25, 2007 | 63.90 | 64.02 | 62.36 | 62.65 | 4,210,016 | -1.24(-1.94%) |
Jan 24, 2007 | 63.71 | 63.93 | 63.33 | 63.90 | 3,349,930 | +0.15(+0.24%) |
Jan 23, 2007 | 63.20 | 63.78 | 62.98 | 63.74 | 4,803,877 | +0.84(+1.34%) |
Jan 22, 2007 | 62.73 | 63.47 | 62.42 | 62.90 | 4,992,872 | +0.09(+0.14%) |
Jan 19, 2007 | 61.63 | 62.91 | 61.23 | 62.81 | 9,163,458 | +2.44(+4.04%) |
Jan 18, 2007 | 61.56 | 61.75 | 60.18 | 60.38 | 4,136,302 | -0.57(-0.93%) |
Jan 17, 2007 | 60.65 | 61.43 | 60.43 | 60.94 | 3,622,812 | +0.27(+0.45%) |
Jan 16, 2007 | 61.34 | 61.35 | 60.48 | 60.67 | 4,579,845 | -0.66(-1.08%) |
Jan 12, 2007 | 60.51 | 61.49 | 60.50 | 61.33 | 3,540,809 | +0.82(+1.36%) |
Jan 11, 2007 | 60.28 | 60.60 | 60.08 | 60.51 | 4,011,979 | +0.23(+0.38%) |
Jan 10, 2007 | 60.91 | 60.94 | 59.96 | 60.28 | 3,565,799 | -0.74(-1.21%) |
Jan 09, 2007 | 61.86 | 61.87 | 60.76 | 61.02 | 2,624,086 | -0.64(-1.03%) |
Jan 08, 2007 | 61.51 | 61.69 | 60.91 | 61.66 | 2,535,302 | +0.22(+0.35%) |
Jan 05, 2007 | 61.44 | 61.71 | 60.92 | 61.44 | 2,717,391 | +0.00(+0.00%) |
Jan 04, 2007 | 61.69 | 61.89 | 61.02 | 61.44 | 1,835,203 | -0.07(-0.12%) |
Jan 03, 2007 | 61.37 | 61.91 | 61.01 | 61.52 | 3,826,374 | +0.34(+0.56%) |
Dec 29, 2006 | 62.17 | 62.27 | 61.17 | 61.17 | 2,335,005 | -1.00(-1.61%) |
Dec 28, 2006 | 62.11 | 62.31 | 61.93 | 62.18 | 2,470,504 | -0.12(-0.19%) |
Dec 27, 2006 | 62.14 | 62.38 | 61.62 | 62.30 | 2,257,774 | +0.17(+0.27%) |
Dec 26, 2006 | 61.44 | 62.35 | 61.32 | 62.13 | 2,363,511 | +0.49(+0.80%) |
Dec 22, 2006 | 61.74 | 61.74 | 61.05 | 61.63 | 1,724,066 | -0.10(-0.15%) |
Dec 21, 2006 | 61.60 | 62.06 | 61.44 | 61.73 | 3,053,816 | +0.13(+0.21%) |
Dec 20, 2006 | 60.93 | 61.63 | 60.93 | 61.60 | 2,157,311 | +0.50(+0.82%) |
Dec 19, 2006 | 61.32 | 61.87 | 60.92 | 61.10 | 2,985,501 | -0.23(-0.38%) |
Dec 18, 2006 | 60.93 | 61.59 | 60.92 | 61.33 | 3,103,419 | +0.33(+0.54%) |
Dec 15, 2006 | 61.71 | 61.91 | 60.95 | 61.01 | 3,244,569 | -0.51(-0.83%) |
Dec 14, 2006 | 61.20 | 61.99 | 61.06 | 61.52 | 3,113,842 | +0.14(+0.22%) |
Dec 13, 2006 | 61.56 | 61.77 | 61.09 | 61.38 | 2,515,335 | +0.52(+0.85%) |
Dec 12, 2006 | 60.60 | 61.44 | 60.56 | 60.86 | 3,506,526 | -0.07(-0.12%) |
Dec 11, 2006 | 60.67 | 61.20 | 60.56 | 60.93 | 4,058,318 | +0.27(+0.45%) |
Dec 08, 2006 | 60.92 | 60.98 | 60.32 | 60.66 | 3,671,787 | -0.30(-0.50%) |
Dec 07, 2006 | 61.76 | 62.39 | 60.92 | 60.97 | 5,178,854 | -0.81(-1.31%) |
Dec 06, 2006 | 61.92 | 62.02 | 60.97 | 61.78 | 5,233,857 | -0.27(-0.44%) |
Dec 05, 2006 | 62.12 | 62.24 | 61.40 | 62.05 | 6,945,366 | -0.19(-0.31%) |
Dec 04, 2006 | 62.11 | 62.70 | 62.07 | 62.24 | 4,353,929 | +0.41(+0.67%) |
Dec 01, 2006 | 61.44 | 62.21 | 61.32 | 61.83 | 3,493,843 | -0.19(-0.31%) |
Nov 30, 2006 | 61.95 | 62.11 | 61.24 | 62.02 | 9,325,705 | +0.45(+0.72%) |
Nov 29, 2006 | 61.30 | 62.11 | 60.89 | 61.57 | 6,314,083 | +1.52(+2.53%) |
Nov 28, 2006 | 59.34 | 60.12 | 59.12 | 60.05 | 4,069,996 | +0.18(+0.31%) |
Nov 27, 2006 | 60.24 | 60.24 | 59.25 | 59.87 | 4,105,284 | -0.18(-0.29%) |
Nov 24, 2006 | 59.76 | 60.16 | 59.62 | 60.04 | 704,620 | -0.18(-0.29%) |
Nov 22, 2006 | 60.08 | 60.22 | 59.73 | 60.22 | 2,032,738 | +0.51(+0.85%) |
Nov 21, 2006 | 59.80 | 60.24 | 59.53 | 59.71 | 2,101,178 | +0.01(+0.01%) |
Nov 20, 2006 | 60.12 | 60.64 | 59.64 | 59.70 | 2,365,772 | -0.42(-0.70%) |
Nov 17, 2006 | 59.88 | 60.57 | 58.93 | 60.12 | 4,042,369 | -0.08(-0.13%) |
Nov 16, 2006 | 61.47 | 61.73 | 59.90 | 60.20 | 5,058,299 | -1.19(-1.93%) |
Nov 15, 2006 | 61.32 | 61.52 | 60.93 | 61.39 | 2,905,508 | +0.03(+0.05%) |
Nov 14, 2006 | 61.71 | 61.93 | 60.78 | 61.36 | 2,931,628 | -0.36(-0.58%) |
Nov 13, 2006 | 61.71 | 62.33 | 61.56 | 61.71 | 1,485,216 | -0.02(-0.03%) |
Nov 10, 2006 | 61.05 | 61.83 | 61.04 | 61.73 | 2,184,311 | +0.88(+1.44%) |
Nov 09, 2006 | 61.91 | 61.98 | 60.70 | 60.85 | 3,553,869 | -0.86(-1.39%) |
Nov 08, 2006 | 61.52 | 61.76 | 61.09 | 61.71 | 1,596,604 | -0.06(-0.09%) |
Nov 07, 2006 | 62.51 | 62.82 | 61.68 | 61.77 | 2,513,829 | -0.88(-1.41%) |
Nov 06, 2006 | 61.36 | 62.73 | 61.23 | 62.65 | 3,036,737 | +1.69(+2.77%) |
Nov 03, 2006 | 61.71 | 62.14 | 60.80 | 60.97 | 2,768,502 | -0.08(-0.13%) |
Nov 02, 2006 | 61.20 | 61.47 | 60.36 | 61.05 | 2,880,643 | -0.16(-0.26%) |
Nov 01, 2006 | 63.67 | 63.67 | 60.84 | 61.20 | 6,343,845 | -1.97(-3.11%) |
Oct 31, 2006 | 64.70 | 64.70 | 62.79 | 63.17 | 6,029,522 | -1.50(-2.32%) |
Oct 30, 2006 | 65.07 | 65.09 | 64.10 | 64.67 | 2,441,998 | -0.36(-0.55%) |
Oct 27, 2006 | 65.42 | 65.71 | 64.92 | 65.03 | 2,946,949 | -0.84(-1.28%) |
Oct 26, 2006 | 65.70 | 66.09 | 64.98 | 65.87 | 2,363,009 | +0.24(+0.36%) |
Oct 25, 2006 | 63.96 | 65.71 | 63.94 | 65.63 | 3,013,882 | +1.41(+2.19%) |
Oct 24, 2006 | 64.88 | 64.88 | 64.13 | 64.22 | 2,075,183 | -0.21(-0.33%) |
Oct 23, 2006 | 64.58 | 65.39 | 64.28 | 64.44 | 1,903,015 | -0.25(-0.39%) |
Oct 20, 2006 | 65.42 | 65.54 | 64.25 | 64.69 | 3,316,149 | -0.53(-0.81%) |
Oct 19, 2006 | 64.50 | 65.96 | 63.31 | 65.22 | 5,372,496 | +1.43(+2.23%) |
Oct 18, 2006 | 64.98 | 64.98 | 62.93 | 63.79 | 4,570,552 | -0.44(-0.68%) |
Oct 17, 2006 | 64.54 | 64.82 | 63.72 | 64.23 | 2,141,112 | -0.72(-1.10%) |
Oct 16, 2006 | 64.97 | 65.00 | 64.43 | 64.95 | 1,749,307 | -0.05(-0.07%) |
Oct 13, 2006 | 65.09 | 65.23 | 64.85 | 65.00 | 2,073,048 | +0.31(+0.48%) |
Oct 12, 2006 | 63.70 | 64.70 | 63.55 | 64.68 | 3,286,513 | +1.41(+2.23%) |
Oct 11, 2006 | 63.15 | 63.57 | 61.95 | 63.28 | 3,975,561 | -0.67(-1.05%) |
Oct 10, 2006 | 63.47 | 64.18 | 63.43 | 63.94 | 3,640,393 | +0.76(+1.21%) |
Oct 09, 2006 | 62.61 | 63.28 | 62.45 | 63.18 | 1,419,412 | +0.58(+0.93%) |
Oct 06, 2006 | 62.96 | 62.73 | 61.76 | 62.60 | 1,872,374 | -0.36(-0.57%) |
Oct 05, 2006 | 63.14 | 63.39 | 62.22 | 62.96 | 1,997,073 | -0.18(-0.29%) |
Oct 04, 2006 | 62.34 | 63.15 | 61.96 | 63.14 | 1,386,260 | +0.80(+1.28%) |
Oct 03, 2006 | 61.79 | 62.80 | 61.74 | 62.34 | 2,035,124 | +0.78(+1.27%) |