Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 52.93 | 53.98 | 50.82 | 52.22 | 5,309,387 | +0.29(+0.55%) |
Oct 30, 2007 | 52.23 | 52.35 | 51.47 | 51.94 | 3,409,514 | -0.53(-1.00%) |
Oct 29, 2007 | 51.66 | 53.90 | 51.28 | 52.46 | 6,912,621 | +1.19(+2.31%) |
Oct 26, 2007 | 50.60 | 51.45 | 49.27 | 51.28 | 5,736,782 | +1.94(+3.94%) |
Oct 25, 2007 | 50.58 | 51.22 | 48.47 | 49.33 | 9,183,595 | -1.41(-2.78%) |
Oct 24, 2007 | 49.13 | 50.89 | 48.50 | 50.74 | 8,311,502 | +1.33(+2.69%) |
Oct 23, 2007 | 50.93 | 51.75 | 48.66 | 49.41 | 6,709,155 | -0.69(-1.38%) |
Oct 22, 2007 | 48.69 | 51.03 | 48.57 | 50.11 | 6,424,410 | +0.20(+0.40%) |
Oct 19, 2007 | 51.85 | 52.22 | 49.69 | 49.91 | 8,697,778 | -2.64(-5.03%) |
Oct 18, 2007 | 52.49 | 52.88 | 51.32 | 52.55 | 6,801,068 | -0.72(-1.35%) |
Oct 17, 2007 | 53.95 | 54.02 | 51.99 | 53.27 | 4,245,471 | -0.07(-0.13%) |
Oct 16, 2007 | 54.27 | 54.78 | 53.06 | 53.34 | 3,719,355 | -1.22(-2.23%) |
Oct 15, 2007 | 56.24 | 56.48 | 53.90 | 54.56 | 4,988,630 | -1.88(-3.33%) |
Oct 12, 2007 | 57.18 | 57.24 | 56.23 | 56.44 | 3,429,205 | -0.80(-1.40%) |
Oct 11, 2007 | 56.63 | 58.43 | 56.63 | 57.24 | 5,474,589 | +0.84(+1.50%) |
Oct 10, 2007 | 57.00 | 57.30 | 55.96 | 56.40 | 2,837,707 | -0.94(-1.64%) |
Oct 09, 2007 | 56.77 | 57.36 | 56.13 | 57.34 | 3,321,472 | +0.61(+1.07%) |
Oct 08, 2007 | 57.35 | 57.55 | 56.57 | 56.73 | 3,128,841 | -1.35(-2.32%) |
Oct 05, 2007 | 57.33 | 58.56 | 56.93 | 58.08 | 4,070,632 | +1.50(+2.66%) |
Oct 04, 2007 | 56.02 | 57.29 | 55.98 | 56.57 | 4,184,683 | +0.60(+1.07%) |
Oct 03, 2007 | 55.29 | 56.16 | 54.48 | 55.97 | 6,773,562 | +0.78(+1.41%) |
Oct 02, 2007 | 54.52 | 56.33 | 54.52 | 55.19 | 3,527,384 | +0.80(+1.46%) |
Oct 01, 2007 | 52.54 | 54.69 | 52.38 | 54.40 | 3,449,201 | +1.50(+2.85%) |
Sep 28, 2007 | 53.17 | 53.33 | 52.59 | 52.89 | 3,020,673 | -0.29(-0.55%) |
Sep 27, 2007 | 53.35 | 53.93 | 52.95 | 53.19 | 2,719,874 | +0.56(+1.06%) |
Sep 26, 2007 | 52.55 | 53.01 | 51.92 | 52.63 | 3,458,106 | +0.19(+0.36%) |
Sep 25, 2007 | 52.87 | 52.87 | 51.41 | 52.44 | 6,005,803 | -0.72(-1.36%) |
Sep 24, 2007 | 54.77 | 54.97 | 53.13 | 53.16 | 5,703,594 | -1.79(-3.26%) |
Sep 21, 2007 | 55.36 | 55.46 | 54.28 | 54.95 | 7,054,768 | -0.29(-0.53%) |
Sep 20, 2007 | 56.52 | 56.49 | 55.21 | 55.25 | 4,637,304 | -1.27(-2.24%) |
Sep 19, 2007 | 55.73 | 57.67 | 55.54 | 56.52 | 6,066,716 | +1.00(+1.79%) |
Sep 18, 2007 | 51.94 | 55.85 | 51.98 | 55.52 | 7,621,828 | +3.58(+6.88%) |
Sep 17, 2007 | 51.81 | 52.46 | 51.17 | 51.94 | 4,233,790 | -0.69(-1.32%) |
Sep 14, 2007 | 52.34 | 52.83 | 51.59 | 52.64 | 3,584,881 | -0.24(-0.45%) |
Sep 13, 2007 | 51.86 | 53.03 | 51.86 | 52.88 | 4,275,990 | +1.07(+2.06%) |
Sep 12, 2007 | 50.78 | 52.29 | 50.26 | 51.81 | 4,622,380 | +0.79(+1.55%) |
Sep 11, 2007 | 50.24 | 51.29 | 50.16 | 51.02 | 4,270,060 | +1.03(+2.05%) |
Sep 10, 2007 | 50.16 | 50.58 | 49.52 | 49.99 | 5,006,322 | +0.07(+0.14%) |
Sep 07, 2007 | 50.17 | 50.63 | 49.51 | 49.92 | 6,785,368 | -1.13(-2.21%) |
Sep 06, 2007 | 50.08 | 51.15 | 50.08 | 51.05 | 3,791,446 | +0.78(+1.55%) |
Sep 05, 2007 | 50.80 | 50.87 | 49.84 | 50.27 | 5,014,235 | -1.27(-2.46%) |
Sep 04, 2007 | 51.47 | 51.99 | 51.24 | 51.54 | 4,067,252 | +0.06(+0.11%) |
Aug 31, 2007 | 52.19 | 52.55 | 51.14 | 51.48 | 3,821,589 | +0.33(+0.64%) |
Aug 30, 2007 | 51.22 | 51.83 | 50.95 | 51.16 | 5,006,824 | -0.63(-1.21%) |
Aug 29, 2007 | 51.11 | 52.02 | 49.98 | 51.79 | 6,014,595 | +1.03(+2.02%) |
Aug 28, 2007 | 51.83 | 51.98 | 50.50 | 50.76 | 8,067,437 | -1.71(-3.26%) |
Aug 27, 2007 | 52.47 | 52.74 | 51.83 | 52.47 | 2,636,856 | -0.33(-0.63%) |
Aug 24, 2007 | 52.84 | 53.02 | 52.22 | 52.80 | 3,713,955 | -0.42(-0.79%) |
Aug 23, 2007 | 53.59 | 53.93 | 52.43 | 53.23 | 5,093,359 | -0.07(-0.13%) |
Aug 22, 2007 | 55.58 | 55.58 | 52.70 | 53.30 | 7,599,974 | -1.22(-2.23%) |
Aug 21, 2007 | 53.61 | 55.46 | 52.69 | 54.52 | 10,198,440 | +1.39(+2.62%) |
Aug 20, 2007 | 54.74 | 55.32 | 52.08 | 53.12 | 6,889,560 | -1.62(-2.95%) |
Aug 17, 2007 | 54.14 | 55.42 | 51.76 | 54.74 | 10,656,566 | +3.10(+6.00%) |
Aug 16, 2007 | 50.19 | 52.45 | 47.37 | 51.64 | 14,903,391 | +1.46(+2.90%) |
Aug 15, 2007 | 52.69 | 53.31 | 49.69 | 50.19 | 12,492,141 | -2.36(-4.50%) |
Aug 14, 2007 | 54.78 | 54.84 | 51.94 | 52.55 | 7,676,223 | -1.97(-3.61%) |
Aug 13, 2007 | 55.02 | 56.36 | 54.22 | 54.52 | 4,405,478 | -0.50(-0.91%) |
Aug 10, 2007 | 53.42 | 55.20 | 52.79 | 55.02 | 6,444,373 | +0.88(+1.62%) |
Aug 09, 2007 | 54.94 | 56.88 | 53.99 | 54.14 | 9,020,215 | -2.86(-5.01%) |
Aug 08, 2007 | 56.22 | 58.75 | 55.92 | 57.00 | 7,838,175 | +0.78(+1.39%) |
Aug 07, 2007 | 55.07 | 56.96 | 54.53 | 56.22 | 6,576,894 | +0.29(+0.51%) |
Aug 06, 2007 | 53.85 | 55.93 | 52.08 | 55.93 | 9,513,003 | +1.97(+3.66%) |
Aug 03, 2007 | 54.96 | 56.69 | 53.76 | 53.96 | 12,346,658 | -2.73(-4.82%) |
Aug 02, 2007 | 55.93 | 57.67 | 55.81 | 56.69 | 6,206,584 | +0.99(+1.77%) |
Aug 01, 2007 | 56.13 | 57.25 | 54.25 | 55.70 | 13,829,552 | -0.64(-1.13%) |
Jul 31, 2007 | 59.29 | 59.85 | 56.20 | 56.34 | 11,047,737 | -2.17(-3.71%) |
Jul 30, 2007 | 58.14 | 59.18 | 57.41 | 58.51 | 5,418,459 | +0.37(+0.64%) |
Jul 27, 2007 | 58.10 | 59.57 | 58.01 | 58.14 | 5,624,876 | -0.64(-1.10%) |
Jul 26, 2007 | 58.82 | 59.14 | 57.49 | 58.78 | 7,896,607 | -1.03(-1.72%) |
Jul 25, 2007 | 60.59 | 61.03 | 58.82 | 59.81 | 6,419,003 | -0.19(-0.32%) |
Jul 24, 2007 | 60.93 | 61.09 | 59.78 | 60.00 | 6,028,195 | -2.14(-3.45%) |
Jul 23, 2007 | 62.14 | 62.61 | 61.83 | 62.14 | 3,381,379 | +0.31(+0.50%) |
Jul 20, 2007 | 61.70 | 62.74 | 60.92 | 61.83 | 9,734,894 | +1.71(+2.85%) |
Jul 19, 2007 | 62.17 | 62.17 | 59.47 | 60.12 | 8,318,085 | -0.69(-1.14%) |
Jul 18, 2007 | 60.51 | 61.05 | 59.97 | 60.81 | 6,175,626 | -0.01(-0.01%) |
Jul 17, 2007 | 60.68 | 61.53 | 60.36 | 60.82 | 4,027,021 | +0.15(+0.25%) |
Jul 16, 2007 | 59.76 | 61.41 | 59.76 | 60.67 | 3,959,524 | +0.68(+1.13%) |
Jul 13, 2007 | 60.08 | 60.45 | 59.74 | 59.99 | 3,311,424 | -0.29(-0.48%) |
Jul 12, 2007 | 59.86 | 60.67 | 59.42 | 60.28 | 5,434,348 | +0.86(+1.45%) |
Jul 11, 2007 | 60.71 | 60.82 | 59.01 | 59.42 | 10,335,799 | -0.84(-1.39%) |
Jul 10, 2007 | 62.10 | 62.24 | 60.06 | 60.26 | 6,993,855 | -2.52(-4.02%) |
Jul 09, 2007 | 62.33 | 63.08 | 62.23 | 62.78 | 2,617,144 | +0.19(+0.31%) |
Jul 06, 2007 | 62.13 | 62.82 | 61.98 | 62.59 | 2,437,938 | +0.46(+0.74%) |
Jul 05, 2007 | 62.48 | 62.65 | 61.95 | 62.13 | 2,834,291 | -0.72(-1.15%) |
Jul 03, 2007 | 62.77 | 63.25 | 62.77 | 62.85 | 1,366,970 | +0.15(+0.24%) |
Jul 02, 2007 | 63.11 | 63.11 | 62.13 | 62.70 | 2,613,370 | +0.25(+0.40%) |
Jun 29, 2007 | 63.43 | 64.41 | 62.06 | 62.45 | 4,935,224 | -0.98(-1.54%) |
Jun 28, 2007 | 64.29 | 64.47 | 63.16 | 63.43 | 5,251,093 | +0.69(+1.10%) |
Jun 27, 2007 | 62.66 | 62.79 | 61.63 | 62.74 | 5,228,750 | -0.01(-0.01%) |
Jun 26, 2007 | 63.38 | 63.42 | 62.13 | 62.75 | 6,386,229 | -0.47(-0.74%) |
Jun 25, 2007 | 64.04 | 64.20 | 63.14 | 63.22 | 3,833,469 | -0.50(-0.79%) |
Jun 22, 2007 | 64.19 | 64.64 | 63.56 | 63.72 | 4,516,505 | -0.69(-1.08%) |
Jun 21, 2007 | 64.07 | 64.83 | 63.37 | 64.41 | 3,796,721 | +0.34(+0.53%) |
Jun 20, 2007 | 64.49 | 65.37 | 64.06 | 64.07 | 3,805,764 | -0.93(-1.43%) |
Jun 19, 2007 | 65.17 | 65.49 | 64.58 | 65.00 | 3,240,463 | -0.17(-0.26%) |
Jun 18, 2007 | 64.41 | 65.33 | 64.21 | 65.17 | 3,634,579 | +0.88(+1.36%) |
Jun 15, 2007 | 64.41 | 64.99 | 64.27 | 64.29 | 5,067,989 | +0.26(+0.41%) |
Jun 14, 2007 | 64.14 | 64.59 | 63.94 | 64.03 | 3,238,956 | -0.18(-0.27%) |
Jun 13, 2007 | 63.55 | 64.21 | 63.04 | 64.21 | 3,362,541 | +0.75(+1.18%) |
Jun 12, 2007 | 63.47 | 64.06 | 63.37 | 63.46 | 4,259,537 | -0.69(-1.08%) |
Jun 11, 2007 | 63.70 | 64.37 | 63.39 | 64.15 | 3,611,074 | +0.46(+0.73%) |
Jun 08, 2007 | 63.35 | 63.69 | 62.88 | 63.69 | 3,761,285 | +0.32(+0.50%) |
Jun 07, 2007 | 63.29 | 63.80 | 63.13 | 63.37 | 6,348,799 | -0.02(-0.03%) |
Jun 06, 2007 | 63.25 | 63.65 | 62.94 | 63.39 | 4,696,370 | -0.22(-0.34%) |
Jun 05, 2007 | 63.30 | 63.86 | 62.99 | 63.60 | 3,396,067 | -0.02(-0.02%) |
Jun 04, 2007 | 63.62 | 64.02 | 63.50 | 63.62 | 2,666,465 | -0.20(-0.31%) |
Jun 01, 2007 | 63.61 | 64.07 | 63.41 | 63.82 | 4,248,862 | +0.29(+0.46%) |
May 31, 2007 | 63.70 | 64.08 | 63.18 | 63.52 | 3,712,699 | -0.18(-0.28%) |
May 30, 2007 | 63.51 | 63.76 | 62.38 | 63.70 | 2,926,056 | +0.18(+0.29%) |
May 29, 2007 | 62.73 | 63.66 | 62.53 | 63.51 | 3,150,663 | +0.79(+1.26%) |
May 25, 2007 | 62.58 | 62.81 | 62.03 | 62.73 | 2,236,335 | +0.18(+0.28%) |
May 24, 2007 | 63.82 | 63.90 | 62.46 | 62.55 | 4,187,942 | -0.96(-1.52%) |
May 23, 2007 | 62.63 | 63.82 | 62.63 | 63.51 | 5,474,968 | +0.92(+1.46%) |
May 22, 2007 | 62.36 | 62.88 | 61.75 | 62.60 | 2,427,254 | +0.56(+0.90%) |
May 21, 2007 | 61.48 | 62.19 | 61.36 | 62.04 | 2,702,340 | +0.38(+0.62%) |
May 18, 2007 | 61.20 | 61.79 | 61.20 | 61.66 | 3,095,904 | +0.45(+0.73%) |
May 17, 2007 | 61.29 | 61.53 | 61.08 | 61.21 | 3,812,295 | -0.08(-0.13%) |
May 16, 2007 | 61.68 | 61.68 | 61.09 | 61.29 | 3,620,387 | +0.15(+0.25%) |
May 15, 2007 | 61.37 | 61.96 | 61.02 | 61.14 | 4,071,145 | -0.23(-0.38%) |
May 14, 2007 | 61.47 | 61.55 | 60.77 | 61.37 | 3,482,597 | -0.10(-0.16%) |
May 11, 2007 | 61.11 | 61.55 | 60.87 | 61.47 | 3,662,461 | +0.84(+1.38%) |
May 10, 2007 | 60.27 | 61.51 | 59.59 | 60.63 | 6,506,015 | +0.67(+1.12%) |
May 09, 2007 | 59.88 | 60.37 | 59.62 | 59.96 | 2,444,320 | -0.06(-0.11%) |
May 08, 2007 | 59.32 | 60.15 | 59.13 | 60.03 | 3,044,964 | +0.06(+0.11%) |
May 07, 2007 | 59.32 | 59.98 | 59.18 | 59.96 | 3,717,618 | +0.70(+1.18%) |
May 04, 2007 | 59.64 | 59.70 | 59.02 | 59.26 | 3,137,200 | -0.06(-0.09%) |
May 03, 2007 | 59.04 | 59.51 | 58.86 | 59.32 | 2,600,434 | +0.28(+0.47%) |
May 02, 2007 | 58.87 | 59.21 | 58.56 | 59.04 | 4,384,881 | +0.33(+0.56%) |
May 01, 2007 | 59.13 | 59.28 | 58.28 | 58.71 | 4,904,559 | -0.41(-0.70%) |
Apr 30, 2007 | 59.71 | 60.25 | 59.09 | 59.13 | 4,468,454 | -0.52(-0.87%) |
Apr 27, 2007 | 59.51 | 60.02 | 58.82 | 59.64 | 5,220,488 | -0.46(-0.77%) |
Apr 26, 2007 | 58.55 | 60.46 | 58.53 | 60.11 | 7,771,764 | +1.23(+2.08%) |
Apr 25, 2007 | 57.92 | 59.01 | 57.55 | 58.88 | 7,451,817 | +1.58(+2.75%) |
Apr 24, 2007 | 56.36 | 57.32 | 56.16 | 57.30 | 7,930,026 | +1.36(+2.43%) |
Apr 23, 2007 | 57.69 | 57.69 | 55.93 | 55.94 | 11,735,862 | -2.02(-3.49%) |
Apr 20, 2007 | 58.55 | 59.23 | 56.98 | 57.96 | 19,529,786 | -3.61(-5.87%) |
Apr 19, 2007 | 61.31 | 62.22 | 61.00 | 61.58 | 5,248,883 | -0.27(-0.44%) |
Apr 18, 2007 | 61.40 | 62.25 | 60.91 | 61.85 | 4,506,582 | +0.45(+0.73%) |
Apr 17, 2007 | 61.15 | 61.63 | 60.62 | 61.40 | 4,588,773 | +0.65(+1.06%) |
Apr 16, 2007 | 60.01 | 61.23 | 59.91 | 60.76 | 3,788,181 | +1.00(+1.67%) |
Apr 13, 2007 | 58.84 | 59.80 | 58.82 | 59.76 | 4,754,526 | +0.98(+1.67%) |
Apr 12, 2007 | 58.53 | 58.91 | 58.32 | 58.78 | 3,091,128 | -0.07(-0.12%) |
Apr 11, 2007 | 58.79 | 59.27 | 58.66 | 58.86 | 4,108,387 | -0.07(-0.12%) |
Apr 10, 2007 | 58.47 | 59.06 | 58.23 | 58.93 | 3,081,963 | +0.46(+0.79%) |
Apr 09, 2007 | 58.45 | 58.67 | 58.17 | 58.47 | 2,614,749 | +0.06(+0.10%) |
Apr 05, 2007 | 58.33 | 58.51 | 57.70 | 58.41 | 5,677,077 | +0.06(+0.11%) |
Apr 04, 2007 | 59.29 | 59.34 | 58.19 | 58.35 | 5,615,807 | -0.86(-1.45%) |
Apr 03, 2007 | 58.90 | 59.84 | 58.72 | 59.21 | 5,240,807 | +0.63(+1.07%) |
Apr 02, 2007 | 59.89 | 59.90 | 58.46 | 58.58 | 31,858,432 | -1.50(-2.50%) |
Mar 30, 2007 | 60.01 | 60.53 | 59.77 | 60.08 | 2,604,955 | -0.15(-0.25%) |
Mar 29, 2007 | 60.58 | 60.76 | 59.88 | 60.23 | 2,210,106 | +0.13(+0.21%) |
Mar 28, 2007 | 60.69 | 60.69 | 59.73 | 60.11 | 4,473,299 | -0.92(-1.50%) |
Mar 27, 2007 | 61.26 | 61.51 | 60.94 | 61.02 | 3,918,548 | -0.64(-1.03%) |
Mar 26, 2007 | 62.05 | 62.30 | 61.01 | 61.66 | 3,822,594 | -0.36(-0.58%) |
Mar 23, 2007 | 61.91 | 62.24 | 61.68 | 62.02 | 3,335,790 | +0.10(+0.17%) |
Mar 22, 2007 | 62.02 | 62.78 | 61.36 | 61.91 | 2,785,811 | -0.25(-0.40%) |
Mar 21, 2007 | 60.62 | 62.79 | 60.45 | 62.16 | 4,443,282 | +1.48(+2.44%) |
Mar 20, 2007 | 60.22 | 60.74 | 59.91 | 60.68 | 3,128,684 | +0.45(+0.75%) |
Mar 19, 2007 | 59.84 | 60.42 | 59.41 | 60.23 | 4,774,475 | +0.55(+0.92%) |
Mar 16, 2007 | 60.81 | 60.93 | 59.40 | 59.68 | 4,517,508 | -0.80(-1.32%) |
Mar 15, 2007 | 59.88 | 61.03 | 59.72 | 60.47 | 3,405,134 | +0.59(+0.98%) |
Mar 14, 2007 | 59.52 | 60.11 | 58.47 | 59.88 | 5,842,907 | +0.37(+0.62%) |
Mar 13, 2007 | 60.66 | 60.50 | 59.36 | 59.52 | 5,579,033 | -1.14(-1.88%) |
Mar 12, 2007 | 60.72 | 61.23 | 60.59 | 60.66 | 2,531,482 | -0.65(-1.06%) |
Mar 09, 2007 | 61.51 | 61.73 | 60.67 | 61.31 | 4,338,411 | +0.28(+0.46%) |
Mar 08, 2007 | 60.20 | 61.59 | 60.11 | 61.03 | 4,804,869 | +1.46(+2.46%) |
Mar 07, 2007 | 60.20 | 60.39 | 59.55 | 59.56 | 3,433,251 | -0.84(-1.38%) |
Mar 06, 2007 | 60.51 | 60.75 | 59.47 | 60.40 | 3,393,689 | +1.19(+2.00%) |
Mar 05, 2007 | 60.51 | 61.50 | 59.12 | 59.21 | 5,983,071 | -1.92(-3.14%) |
Mar 02, 2007 | 60.99 | 61.65 | 60.63 | 61.13 | 4,064,238 | -0.29(-0.48%) |
Mar 01, 2007 | 59.99 | 61.67 | 59.72 | 61.43 | 4,445,009 | +0.10(+0.16%) |
Feb 28, 2007 | 61.41 | 62.32 | 60.34 | 61.33 | 5,347,186 | -0.08(-0.13%) |
Feb 27, 2007 | 63.30 | 63.61 | 60.76 | 61.41 | 6,008,943 | -2.54(-3.97%) |
Feb 26, 2007 | 64.10 | 64.60 | 63.31 | 63.95 | 4,072,032 | -0.13(-0.20%) |
Feb 23, 2007 | 65.63 | 65.63 | 63.63 | 64.08 | 4,295,583 | -1.46(-2.22%) |
Feb 22, 2007 | 65.64 | 65.65 | 65.19 | 65.54 | 3,279,523 | +0.02(+0.02%) |
Feb 21, 2007 | 64.89 | 65.61 | 64.68 | 65.52 | 4,454,209 | +0.11(+0.17%) |
Feb 20, 2007 | 65.15 | 65.60 | 64.96 | 65.41 | 2,292,350 | +0.06(+0.10%) |
Feb 16, 2007 | 65.37 | 65.63 | 65.05 | 65.35 | 4,266,947 | -0.22(-0.34%) |
Feb 15, 2007 | 65.28 | 65.69 | 64.69 | 65.57 | 3,927,591 | +0.38(+0.59%) |
Feb 14, 2007 | 65.37 | 65.79 | 65.03 | 65.19 | 3,352,245 | +0.07(+0.11%) |
Feb 13, 2007 | 64.97 | 65.62 | 64.89 | 65.11 | 2,772,812 | +0.22(+0.34%) |
Feb 12, 2007 | 64.96 | 65.42 | 64.32 | 64.89 | 3,342,077 | -0.41(-0.62%) |
Feb 09, 2007 | 65.85 | 66.18 | 64.73 | 65.30 | 3,388,037 | -0.61(-0.93%) |
Feb 08, 2007 | 66.12 | 66.23 | 64.50 | 65.91 | 4,350,970 | -0.66(-0.99%) |
Feb 07, 2007 | 65.85 | 66.75 | 65.11 | 66.57 | 3,972,428 | +0.73(+1.11%) |
Feb 06, 2007 | 64.97 | 65.97 | 64.82 | 65.84 | 5,210,288 | +0.84(+1.29%) |
Feb 05, 2007 | 64.15 | 65.18 | 63.91 | 65.00 | 4,407,362 | +0.66(+1.03%) |
Feb 02, 2007 | 63.67 | 64.69 | 63.43 | 64.34 | 6,540,585 | +0.87(+1.37%) |
Feb 01, 2007 | 64.02 | 64.04 | 63.26 | 63.47 | 3,516,269 | -0.54(-0.85%) |
Jan 31, 2007 | 63.54 | 64.28 | 62.88 | 64.02 | 3,763,188 | +0.20(+0.31%) |
Jan 30, 2007 | 62.72 | 64.02 | 62.30 | 63.82 | 4,246,852 | +1.11(+1.78%) |
Jan 29, 2007 | 63.14 | 63.29 | 62.29 | 62.70 | 2,613,747 | -0.57(-0.91%) |
Jan 26, 2007 | 63.30 | 63.54 | 62.78 | 63.28 | 3,410,769 | +0.63(+1.00%) |
Jan 25, 2007 | 63.89 | 64.02 | 62.35 | 62.65 | 4,210,555 | -1.24(-1.94%) |
Jan 24, 2007 | 63.70 | 63.92 | 63.33 | 63.89 | 3,350,359 | +0.15(+0.24%) |
Jan 23, 2007 | 63.20 | 63.77 | 62.97 | 63.74 | 4,804,492 | +0.84(+1.34%) |
Jan 22, 2007 | 62.73 | 63.47 | 62.41 | 62.89 | 4,993,511 | +0.09(+0.14%) |
Jan 19, 2007 | 61.63 | 62.90 | 61.22 | 62.81 | 9,164,631 | +2.44(+4.04%) |
Jan 18, 2007 | 61.55 | 61.75 | 60.17 | 60.37 | 4,136,831 | -0.57(-0.93%) |
Jan 17, 2007 | 60.64 | 61.42 | 60.42 | 60.93 | 3,623,275 | +0.27(+0.45%) |
Jan 16, 2007 | 61.33 | 61.34 | 60.47 | 60.66 | 4,580,431 | -0.66(-1.08%) |
Jan 12, 2007 | 60.50 | 61.48 | 60.49 | 61.32 | 3,541,262 | +0.82(+1.36%) |
Jan 11, 2007 | 60.27 | 60.59 | 60.07 | 60.50 | 4,012,493 | +0.23(+0.38%) |
Jan 10, 2007 | 60.90 | 60.93 | 59.95 | 60.27 | 3,566,255 | -0.74(-1.21%) |
Jan 09, 2007 | 61.85 | 61.87 | 60.75 | 61.01 | 2,624,422 | -0.64(-1.03%) |
Jan 08, 2007 | 61.50 | 61.68 | 60.90 | 61.65 | 2,535,627 | +0.21(+0.35%) |
Jan 05, 2007 | 61.44 | 61.71 | 60.91 | 61.44 | 2,717,739 | +0.00(+0.00%) |
Jan 04, 2007 | 61.68 | 61.88 | 61.01 | 61.44 | 1,835,438 | -0.07(-0.12%) |
Jan 03, 2007 | 61.36 | 61.91 | 61.01 | 61.51 | 3,826,864 | +0.34(+0.56%) |
Dec 29, 2006 | 62.16 | 62.26 | 61.17 | 61.17 | 2,335,304 | -1.00(-1.61%) |
Dec 28, 2006 | 62.10 | 62.30 | 61.92 | 62.17 | 2,470,820 | -0.12(-0.19%) |
Dec 27, 2006 | 62.13 | 62.38 | 61.61 | 62.29 | 2,258,063 | +0.17(+0.27%) |
Dec 26, 2006 | 61.43 | 62.34 | 61.31 | 62.12 | 2,363,814 | +0.49(+0.80%) |
Dec 22, 2006 | 61.73 | 61.73 | 61.04 | 61.63 | 1,724,286 | -0.10(-0.15%) |
Dec 21, 2006 | 61.60 | 62.06 | 61.44 | 61.72 | 3,054,207 | +0.13(+0.21%) |
Dec 20, 2006 | 60.93 | 61.63 | 60.92 | 61.60 | 2,157,588 | +0.50(+0.82%) |
Dec 19, 2006 | 61.31 | 61.86 | 60.91 | 61.09 | 2,985,883 | -0.23(-0.38%) |
Dec 18, 2006 | 60.92 | 61.58 | 60.91 | 61.32 | 3,103,817 | +0.33(+0.54%) |
Dec 15, 2006 | 61.71 | 61.91 | 60.94 | 61.00 | 3,244,985 | -0.51(-0.83%) |
Dec 14, 2006 | 61.19 | 61.99 | 61.05 | 61.51 | 3,114,241 | +0.14(+0.22%) |
Dec 13, 2006 | 61.55 | 61.76 | 61.08 | 61.37 | 2,515,657 | +0.52(+0.85%) |
Dec 12, 2006 | 60.59 | 61.44 | 60.55 | 60.85 | 3,506,975 | -0.07(-0.12%) |
Dec 11, 2006 | 60.66 | 61.19 | 60.55 | 60.93 | 4,058,837 | +0.27(+0.45%) |
Dec 08, 2006 | 60.91 | 60.97 | 60.31 | 60.66 | 3,672,257 | -0.30(-0.50%) |
Dec 07, 2006 | 61.75 | 62.38 | 60.91 | 60.96 | 5,179,517 | -0.81(-1.31%) |
Dec 06, 2006 | 61.91 | 62.02 | 60.96 | 61.77 | 5,234,527 | -0.27(-0.44%) |
Dec 05, 2006 | 62.11 | 62.23 | 61.40 | 62.04 | 6,946,255 | -0.19(-0.31%) |
Dec 04, 2006 | 62.10 | 62.69 | 62.06 | 62.23 | 4,354,487 | +0.41(+0.67%) |
Dec 01, 2006 | 61.44 | 62.20 | 61.31 | 61.82 | 3,494,290 | -0.19(-0.31%) |
Nov 30, 2006 | 61.95 | 62.10 | 61.24 | 62.01 | 9,326,899 | +0.45(+0.72%) |
Nov 29, 2006 | 61.29 | 62.10 | 60.89 | 61.56 | 6,314,891 | +1.52(+2.53%) |
Nov 28, 2006 | 59.33 | 60.11 | 59.11 | 60.04 | 4,070,517 | +0.18(+0.31%) |
Nov 27, 2006 | 60.23 | 60.23 | 59.24 | 59.86 | 4,105,809 | -0.18(-0.29%) |
Nov 24, 2006 | 59.76 | 60.15 | 59.61 | 60.03 | 704,710 | -0.18(-0.29%) |
Nov 22, 2006 | 60.07 | 60.21 | 59.72 | 60.21 | 2,032,998 | +0.51(+0.85%) |
Nov 21, 2006 | 59.80 | 60.23 | 59.52 | 59.70 | 2,101,447 | +0.01(+0.01%) |
Nov 20, 2006 | 60.11 | 60.63 | 59.63 | 59.69 | 2,366,074 | -0.42(-0.70%) |
Nov 17, 2006 | 59.88 | 60.56 | 58.92 | 60.11 | 4,042,887 | -0.08(-0.13%) |
Nov 16, 2006 | 61.46 | 61.72 | 59.89 | 60.19 | 5,058,946 | -1.19(-1.93%) |
Nov 15, 2006 | 61.31 | 61.51 | 60.92 | 61.38 | 2,905,880 | +0.03(+0.05%) |
Nov 14, 2006 | 61.71 | 61.92 | 60.77 | 61.35 | 2,932,003 | -0.36(-0.58%) |
Nov 13, 2006 | 61.71 | 62.32 | 61.55 | 61.71 | 1,485,406 | -0.02(-0.03%) |
Nov 10, 2006 | 61.05 | 61.82 | 61.03 | 61.72 | 2,184,590 | +0.88(+1.44%) |
Nov 09, 2006 | 61.91 | 61.97 | 60.69 | 60.85 | 3,554,324 | -0.86(-1.39%) |
Nov 08, 2006 | 61.51 | 61.75 | 61.09 | 61.71 | 1,596,808 | -0.06(-0.09%) |
Nov 07, 2006 | 62.50 | 62.81 | 61.67 | 61.76 | 2,514,150 | -0.88(-1.41%) |
Nov 06, 2006 | 61.35 | 62.72 | 61.22 | 62.65 | 3,037,126 | +1.69(+2.77%) |
Nov 03, 2006 | 61.71 | 62.13 | 60.79 | 60.96 | 2,768,856 | -0.08(-0.13%) |
Nov 02, 2006 | 61.20 | 61.46 | 60.35 | 61.04 | 2,881,012 | -0.16(-0.26%) |