Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 66.51 | 67.38 | 65.66 | 67.30 | 12,451,797 | +1.16(+1.75%) |
Oct 30, 2007 | 66.37 | 66.60 | 65.93 | 66.14 | 6,927,964 | -0.39(-0.59%) |
Oct 29, 2007 | 66.02 | 66.66 | 65.99 | 66.54 | 8,804,752 | +0.62(+0.94%) |
Oct 26, 2007 | 65.50 | 66.08 | 64.96 | 65.92 | 8,678,804 | +0.53(+0.82%) |
Oct 25, 2007 | 65.68 | 66.31 | 64.74 | 65.39 | 11,248,699 | -0.08(-0.12%) |
Oct 24, 2007 | 66.19 | 66.34 | 64.73 | 65.47 | 13,927,701 | -1.00(-1.51%) |
Oct 23, 2007 | 65.95 | 66.54 | 65.79 | 66.47 | 9,598,047 | +0.76(+1.16%) |
Oct 22, 2007 | 64.32 | 66.01 | 64.31 | 65.71 | 13,072,295 | +0.63(+0.97%) |
Oct 19, 2007 | 66.06 | 66.61 | 64.80 | 65.08 | 17,817,938 | -1.46(-2.20%) |
Oct 18, 2007 | 66.55 | 67.47 | 66.33 | 66.54 | 13,347,326 | -0.57(-0.85%) |
Oct 17, 2007 | 68.40 | 68.40 | 66.16 | 67.11 | 31,227,684 | -2.21(-3.19%) |
Oct 16, 2007 | 68.41 | 69.52 | 68.10 | 69.32 | 19,862,234 | +0.91(+1.33%) |
Oct 15, 2007 | 68.36 | 68.61 | 67.67 | 68.41 | 10,813,006 | +0.13(+0.19%) |
Oct 12, 2007 | 68.68 | 68.91 | 67.98 | 68.28 | 9,758,666 | -0.14(-0.20%) |
Oct 11, 2007 | 68.97 | 70.40 | 68.03 | 68.42 | 22,461,236 | -0.33(-0.48%) |
Oct 10, 2007 | 68.39 | 68.86 | 68.21 | 68.75 | 10,182,408 | +0.19(+0.27%) |
Oct 09, 2007 | 68.31 | 68.68 | 67.48 | 68.57 | 9,783,502 | +0.31(+0.45%) |
Oct 08, 2007 | 67.29 | 68.53 | 67.16 | 68.26 | 8,320,976 | +0.85(+1.26%) |
Oct 05, 2007 | 67.33 | 67.65 | 66.93 | 67.41 | 9,919,346 | +0.35(+0.53%) |
Oct 04, 2007 | 67.35 | 67.67 | 66.65 | 67.05 | 10,658,042 | -0.41(-0.61%) |
Oct 03, 2007 | 68.19 | 68.30 | 67.40 | 67.47 | 13,654,363 | -1.14(-1.66%) |
Oct 02, 2007 | 69.15 | 69.32 | 68.47 | 68.60 | 11,924,427 | -0.39(-0.56%) |
Oct 01, 2007 | 68.17 | 69.26 | 68.10 | 68.99 | 11,692,913 | +0.71(+1.04%) |
Sep 28, 2007 | 67.90 | 68.68 | 67.87 | 68.28 | 12,727,924 | +0.05(+0.08%) |
Sep 27, 2007 | 68.10 | 68.52 | 67.84 | 68.23 | 10,066,468 | +0.24(+0.35%) |
Sep 26, 2007 | 67.78 | 68.44 | 67.67 | 67.99 | 11,551,266 | +0.46(+0.68%) |
Sep 25, 2007 | 67.25 | 68.16 | 67.11 | 67.53 | 12,152,045 | +0.15(+0.22%) |
Sep 24, 2007 | 67.76 | 68.06 | 67.15 | 67.38 | 9,893,390 | -0.31(-0.45%) |
Sep 21, 2007 | 68.33 | 68.45 | 67.44 | 67.69 | 15,695,622 | -0.05(-0.07%) |
Sep 20, 2007 | 67.39 | 68.19 | 67.35 | 67.73 | 10,020,338 | +0.11(+0.16%) |
Sep 19, 2007 | 67.76 | 67.92 | 67.11 | 67.62 | 17,789,856 | +0.02(+0.03%) |
Sep 18, 2007 | 66.65 | 67.69 | 66.56 | 67.60 | 13,525,705 | +1.22(+1.84%) |
Sep 17, 2007 | 66.48 | 66.80 | 66.25 | 66.38 | 8,665,061 | -0.35(-0.53%) |
Sep 14, 2007 | 66.68 | 67.23 | 66.45 | 66.73 | 11,912,153 | -0.48(-0.71%) |
Sep 13, 2007 | 67.41 | 67.81 | 67.08 | 67.21 | 8,286,002 | -0.03(-0.04%) |
Sep 12, 2007 | 67.79 | 68.05 | 67.05 | 67.23 | 10,850,817 | -0.78(-1.15%) |
Sep 11, 2007 | 67.44 | 68.27 | 67.26 | 68.02 | 13,972,732 | +0.90(+1.34%) |
Sep 10, 2007 | 67.32 | 68.10 | 66.84 | 67.12 | 10,559,905 | +0.14(+0.22%) |
Sep 07, 2007 | 67.35 | 67.80 | 66.85 | 66.97 | 12,959,891 | -1.20(-1.76%) |
Sep 06, 2007 | 68.32 | 68.83 | 67.37 | 68.17 | 11,695,008 | -0.15(-0.22%) |
Sep 05, 2007 | 68.09 | 68.48 | 67.55 | 68.32 | 11,310,240 | -0.18(-0.26%) |
Sep 04, 2007 | 67.43 | 68.91 | 67.32 | 68.50 | 13,923,997 | +0.87(+1.29%) |
Aug 31, 2007 | 67.23 | 68.02 | 66.97 | 67.63 | 11,876,313 | +0.77(+1.14%) |
Aug 30, 2007 | 66.41 | 67.23 | 65.86 | 66.87 | 13,381,642 | +0.46(+0.70%) |
Aug 29, 2007 | 65.43 | 66.64 | 64.96 | 66.41 | 12,163,059 | +1.49(+2.29%) |
Aug 28, 2007 | 65.44 | 65.84 | 64.70 | 64.92 | 10,362,991 | -0.83(-1.27%) |
Aug 27, 2007 | 65.50 | 65.99 | 65.38 | 65.75 | 8,491,612 | +0.12(+0.18%) |
Aug 24, 2007 | 64.60 | 65.64 | 64.23 | 65.63 | 12,178,414 | +1.04(+1.61%) |
Aug 23, 2007 | 63.99 | 64.73 | 63.76 | 64.60 | 14,270,002 | +0.84(+1.32%) |
Aug 22, 2007 | 63.81 | 64.05 | 63.26 | 63.76 | 10,920,666 | +0.56(+0.88%) |
Aug 21, 2007 | 63.12 | 63.82 | 62.64 | 63.20 | 14,593,497 | -0.10(-0.16%) |
Aug 20, 2007 | 64.28 | 64.39 | 63.25 | 63.30 | 16,976,336 | -0.97(-1.51%) |
Aug 17, 2007 | 64.84 | 65.30 | 62.98 | 64.28 | 26,353,280 | +0.70(+1.10%) |
Aug 16, 2007 | 64.47 | 64.58 | 60.11 | 63.58 | 28,852,280 | -0.89(-1.38%) |
Aug 15, 2007 | 64.34 | 65.41 | 63.70 | 64.47 | 20,081,044 | -0.48(-0.73%) |
Aug 14, 2007 | 65.40 | 65.58 | 64.77 | 64.94 | 9,688,355 | -0.38(-0.59%) |
Aug 13, 2007 | 65.49 | 66.05 | 65.10 | 65.33 | 10,311,116 | +0.04(+0.06%) |
Aug 10, 2007 | 63.61 | 65.79 | 63.58 | 65.29 | 16,476,568 | +1.11(+1.72%) |
Aug 09, 2007 | 64.20 | 66.36 | 64.18 | 64.18 | 15,674,720 | -1.30(-1.99%) |
Aug 08, 2007 | 66.25 | 66.42 | 65.07 | 65.48 | 13,251,932 | -0.32(-0.48%) |
Aug 07, 2007 | 65.51 | 66.17 | 65.06 | 65.80 | 13,840,782 | -0.21(-0.32%) |
Aug 06, 2007 | 64.90 | 66.01 | 64.74 | 66.01 | 12,500,175 | +0.68(+1.05%) |
Aug 03, 2007 | 65.86 | 66.03 | 65.02 | 65.33 | 16,513,322 | -0.30(-0.46%) |
Aug 02, 2007 | 64.97 | 66.10 | 64.63 | 65.63 | 19,528,486 | +0.69(+1.06%) |
Aug 01, 2007 | 63.98 | 65.34 | 63.79 | 64.94 | 21,324,164 | +0.81(+1.26%) |
Jul 31, 2007 | 66.49 | 66.49 | 63.77 | 64.13 | 30,736,928 | -2.24(-3.38%) |
Jul 30, 2007 | 66.65 | 67.09 | 65.80 | 66.38 | 26,044,012 | -0.64(-0.95%) |
Jul 27, 2007 | 67.59 | 68.36 | 67.01 | 67.01 | 31,292,274 | -0.53(-0.78%) |
Jul 26, 2007 | 67.82 | 68.87 | 66.96 | 67.54 | 29,023,180 | -0.91(-1.33%) |
Jul 25, 2007 | 67.34 | 68.61 | 66.79 | 68.45 | 19,565,514 | +1.12(+1.66%) |
Jul 24, 2007 | 66.84 | 67.81 | 66.67 | 67.33 | 18,114,484 | -0.12(-0.18%) |
Jul 23, 2007 | 66.59 | 67.48 | 66.57 | 67.45 | 13,873,009 | +0.91(+1.37%) |
Jul 20, 2007 | 66.57 | 67.15 | 66.04 | 66.54 | 20,196,944 | -0.61(-0.91%) |
Jul 19, 2007 | 66.65 | 67.51 | 66.45 | 67.15 | 29,816,744 | +2.77(+4.30%) |
Jul 18, 2007 | 63.90 | 64.85 | 63.78 | 64.38 | 17,437,886 | +0.18(+0.28%) |
Jul 17, 2007 | 63.56 | 64.61 | 63.44 | 64.20 | 13,134,111 | +0.64(+1.01%) |
Jul 16, 2007 | 62.93 | 63.78 | 62.84 | 63.56 | 15,294,309 | +0.61(+0.98%) |
Jul 13, 2007 | 63.03 | 63.29 | 62.66 | 62.95 | 12,291,192 | -0.39(-0.62%) |
Jul 12, 2007 | 63.38 | 63.55 | 62.73 | 63.34 | 16,464,579 | +0.10(+0.16%) |
Jul 11, 2007 | 62.77 | 63.52 | 62.74 | 63.24 | 10,160,842 | +0.27(+0.43%) |
Jul 10, 2007 | 62.92 | 63.26 | 62.74 | 62.96 | 10,712,940 | -0.20(-0.31%) |
Jul 09, 2007 | 63.19 | 63.38 | 62.71 | 63.16 | 10,431,660 | -0.03(-0.06%) |
Jul 06, 2007 | 62.48 | 63.56 | 62.40 | 63.19 | 15,488,306 | +0.57(+0.91%) |
Jul 05, 2007 | 61.62 | 62.82 | 61.43 | 62.63 | 11,509,168 | +0.85(+1.38%) |
Jul 03, 2007 | 61.15 | 62.06 | 61.00 | 61.77 | 7,280,962 | +0.91(+1.50%) |
Jul 02, 2007 | 61.08 | 61.32 | 60.62 | 60.86 | 8,113,170 | -0.14(-0.23%) |
Jun 29, 2007 | 61.50 | 61.77 | 60.34 | 61.00 | 12,108,807 | -0.41(-0.66%) |
Jun 28, 2007 | 61.16 | 61.97 | 60.99 | 61.41 | 9,369,962 | +0.30(+0.49%) |
Jun 27, 2007 | 60.71 | 61.13 | 60.51 | 61.11 | 9,323,206 | +0.06(+0.09%) |
Jun 26, 2007 | 60.92 | 61.47 | 60.75 | 61.05 | 9,022,658 | +0.13(+0.22%) |
Jun 25, 2007 | 60.71 | 61.31 | 60.57 | 60.92 | 14,624,725 | +0.38(+0.63%) |
Jun 22, 2007 | 61.42 | 61.69 | 60.53 | 60.53 | 18,671,774 | -1.25(-2.03%) |
Jun 21, 2007 | 61.44 | 62.02 | 61.21 | 61.79 | 9,628,930 | +0.35(+0.57%) |
Jun 20, 2007 | 61.73 | 62.03 | 61.41 | 61.44 | 11,286,949 | -0.29(-0.47%) |
Jun 19, 2007 | 60.82 | 61.82 | 60.80 | 61.73 | 9,952,080 | +0.68(+1.11%) |
Jun 18, 2007 | 61.02 | 61.24 | 60.80 | 61.05 | 10,996,062 | +0.14(+0.23%) |
Jun 15, 2007 | 60.41 | 60.97 | 60.21 | 60.91 | 16,274,289 | +0.72(+1.19%) |
Jun 14, 2007 | 59.76 | 60.42 | 59.59 | 60.19 | 8,913,446 | +0.42(+0.71%) |
Jun 13, 2007 | 59.61 | 59.85 | 59.18 | 59.77 | 11,108,035 | +0.45(+0.76%) |
Jun 12, 2007 | 59.76 | 59.80 | 59.21 | 59.32 | 9,624,617 | -0.51(-0.85%) |
Jun 11, 2007 | 59.62 | 60.28 | 59.41 | 59.83 | 8,898,615 | +0.09(+0.15%) |
Jun 08, 2007 | 59.10 | 59.82 | 58.98 | 59.74 | 14,175,628 | +0.74(+1.25%) |
Jun 07, 2007 | 59.36 | 59.80 | 58.86 | 59.00 | 24,826,148 | -0.35(-0.60%) |
Jun 06, 2007 | 60.95 | 61.15 | 59.35 | 59.36 | 53,090,544 | -1.99(-3.24%) |
Jun 05, 2007 | 61.57 | 61.76 | 61.17 | 61.35 | 9,051,125 | -0.23(-0.37%) |
Jun 04, 2007 | 61.73 | 61.78 | 61.20 | 61.57 | 7,890,633 | -0.18(-0.29%) |
Jun 01, 2007 | 61.79 | 62.16 | 61.45 | 61.75 | 9,125,469 | -0.03(-0.06%) |
May 31, 2007 | 62.10 | 62.41 | 61.44 | 61.79 | 8,809,583 | -0.19(-0.31%) |
May 30, 2007 | 61.39 | 62.08 | 60.98 | 61.98 | 12,768,986 | +0.59(+0.96%) |
May 29, 2007 | 61.15 | 61.80 | 61.03 | 61.39 | 9,352,019 | +0.42(+0.69%) |
May 25, 2007 | 60.37 | 61.11 | 60.19 | 60.96 | 10,564,046 | +0.71(+1.18%) |
May 24, 2007 | 61.20 | 61.43 | 60.03 | 60.25 | 11,950,674 | -0.94(-1.54%) |
May 23, 2007 | 61.90 | 62.02 | 61.00 | 61.20 | 7,585,866 | -0.65(-1.05%) |
May 22, 2007 | 62.01 | 62.16 | 61.44 | 61.84 | 9,167,963 | -0.20(-0.32%) |
May 21, 2007 | 62.59 | 62.60 | 61.94 | 62.04 | 12,960,671 | -0.55(-0.88%) |
May 18, 2007 | 61.50 | 62.63 | 61.21 | 62.59 | 17,007,200 | +1.55(+2.54%) |
May 17, 2007 | 61.18 | 61.57 | 60.70 | 61.04 | 13,320,221 | -0.32(-0.53%) |
May 16, 2007 | 60.83 | 61.37 | 60.59 | 61.36 | 9,685,016 | +0.60(+0.99%) |
May 15, 2007 | 61.09 | 61.32 | 60.68 | 60.76 | 10,531,610 | -0.43(-0.70%) |
May 14, 2007 | 61.43 | 61.58 | 60.74 | 61.19 | 9,890,486 | -0.24(-0.39%) |
May 11, 2007 | 60.68 | 61.43 | 60.67 | 61.43 | 10,396,777 | +0.75(+1.24%) |
May 10, 2007 | 60.11 | 60.92 | 60.11 | 60.67 | 15,458,392 | +0.17(+0.29%) |
May 09, 2007 | 60.22 | 60.71 | 60.11 | 60.50 | 14,506,517 | +0.63(+1.06%) |
May 08, 2007 | 59.42 | 59.93 | 59.24 | 59.87 | 10,291,447 | +0.08(+0.13%) |
May 07, 2007 | 59.58 | 59.80 | 59.35 | 59.79 | 9,696,352 | +0.12(+0.19%) |
May 04, 2007 | 59.55 | 59.72 | 59.26 | 59.68 | 9,428,336 | +0.09(+0.16%) |
May 03, 2007 | 58.98 | 59.70 | 58.74 | 59.58 | 12,627,080 | +0.34(+0.57%) |
May 02, 2007 | 59.58 | 59.78 | 59.20 | 59.25 | 11,767,063 | -0.55(-0.92%) |
May 01, 2007 | 59.15 | 59.80 | 59.15 | 59.80 | 14,958,478 | +0.56(+0.94%) |
Apr 30, 2007 | 58.60 | 59.70 | 58.52 | 59.24 | 17,340,008 | +0.60(+1.03%) |
Apr 27, 2007 | 58.13 | 58.64 | 58.00 | 58.64 | 10,595,721 | +0.16(+0.27%) |
Apr 26, 2007 | 58.54 | 58.83 | 58.08 | 58.48 | 14,857,620 | -0.32(-0.55%) |
Apr 25, 2007 | 57.23 | 58.95 | 57.22 | 58.81 | 25,581,752 | +1.72(+3.02%) |
Apr 24, 2007 | 56.36 | 57.90 | 56.36 | 57.09 | 37,071,948 | +1.90(+3.44%) |
Apr 23, 2007 | 55.16 | 55.49 | 55.09 | 55.18 | 12,503,979 | +0.37(+0.67%) |
Apr 20, 2007 | 55.07 | 55.15 | 54.43 | 54.82 | 16,114,864 | +0.17(+0.31%) |
Apr 19, 2007 | 54.77 | 54.99 | 54.48 | 54.65 | 16,296,456 | -0.30(-0.54%) |
Apr 18, 2007 | 54.95 | 55.59 | 54.71 | 54.95 | 27,383,418 | -1.34(-2.39%) |
Apr 17, 2007 | 55.82 | 56.60 | 55.65 | 56.29 | 17,708,248 | +0.54(+0.98%) |
Apr 16, 2007 | 55.06 | 55.82 | 54.90 | 55.75 | 11,844,395 | +0.72(+1.32%) |
Apr 13, 2007 | 55.50 | 55.50 | 54.83 | 55.02 | 10,399,767 | -0.43(-0.77%) |
Apr 12, 2007 | 55.08 | 55.54 | 54.79 | 55.45 | 12,224,297 | +0.30(+0.54%) |
Apr 11, 2007 | 55.94 | 56.05 | 55.03 | 55.16 | 10,249,650 | -0.75(-1.35%) |
Apr 10, 2007 | 55.87 | 56.11 | 55.74 | 55.91 | 6,204,889 | -0.09(-0.17%) |
Apr 09, 2007 | 55.89 | 56.19 | 55.71 | 56.00 | 8,368,734 | +0.06(+0.10%) |
Apr 05, 2007 | 55.63 | 56.08 | 55.50 | 55.94 | 5,705,758 | +0.18(+0.32%) |
Apr 04, 2007 | 55.53 | 55.90 | 55.39 | 55.76 | 7,380,382 | +0.06(+0.11%) |
Apr 03, 2007 | 55.32 | 55.78 | 55.25 | 55.70 | 9,887,381 | +0.52(+0.93%) |
Apr 02, 2007 | 54.78 | 55.35 | 54.52 | 55.18 | 10,151,008 | +0.55(+1.01%) |
Mar 30, 2007 | 54.62 | 54.92 | 54.23 | 54.63 | 13,177,970 | -0.18(-0.33%) |
Mar 29, 2007 | 54.87 | 55.13 | 54.46 | 54.81 | 11,820,931 | +0.18(+0.33%) |
Mar 28, 2007 | 54.43 | 55.07 | 54.37 | 54.63 | 14,023,209 | -0.27(-0.50%) |
Mar 27, 2007 | 54.89 | 55.08 | 54.60 | 54.91 | 8,101,689 | -0.16(-0.28%) |
Mar 26, 2007 | 55.06 | 55.21 | 54.67 | 55.06 | 11,610,176 | -0.02(-0.03%) |
Mar 23, 2007 | 54.96 | 55.19 | 54.86 | 55.08 | 7,612,881 | -0.09(-0.17%) |
Mar 22, 2007 | 55.12 | 55.32 | 54.86 | 55.17 | 9,834,845 | -0.10(-0.18%) |
Mar 21, 2007 | 54.77 | 55.53 | 54.38 | 55.27 | 13,225,666 | +0.50(+0.91%) |
Mar 20, 2007 | 54.48 | 54.79 | 54.22 | 54.77 | 7,867,393 | +0.30(+0.54%) |
Mar 19, 2007 | 54.45 | 54.67 | 54.13 | 54.48 | 7,881,302 | +0.43(+0.79%) |
Mar 16, 2007 | 54.74 | 54.74 | 53.92 | 54.05 | 15,059,243 | -0.12(-0.21%) |
Mar 15, 2007 | 54.14 | 54.47 | 53.96 | 54.16 | 10,196,468 | -0.18(-0.33%) |
Mar 14, 2007 | 53.70 | 54.50 | 53.38 | 54.34 | 15,034,425 | +0.61(+1.13%) |
Mar 13, 2007 | 54.55 | 54.76 | 53.68 | 53.74 | 13,007,078 | -0.81(-1.49%) |
Mar 12, 2007 | 54.22 | 54.58 | 53.89 | 54.55 | 9,543,182 | +0.48(+0.89%) |
Mar 09, 2007 | 54.18 | 54.48 | 53.80 | 54.07 | 10,925,325 | +0.16(+0.30%) |
Mar 08, 2007 | 54.77 | 54.96 | 53.62 | 53.90 | 12,773,990 | -0.54(-1.00%) |
Mar 07, 2007 | 54.47 | 54.98 | 54.26 | 54.45 | 17,717,334 | +0.08(+0.15%) |
Mar 06, 2007 | 53.56 | 54.42 | 53.47 | 54.37 | 15,845,551 | +1.15(+2.17%) |
Mar 05, 2007 | 52.31 | 53.41 | 52.22 | 53.21 | 17,797,756 | +0.53(+1.00%) |
Mar 02, 2007 | 53.32 | 53.54 | 52.65 | 52.69 | 16,306,380 | -0.79(-1.48%) |
Mar 01, 2007 | 52.31 | 53.93 | 51.45 | 53.48 | 22,197,318 | -0.39(-0.72%) |
Feb 28, 2007 | 54.31 | 54.54 | 53.60 | 53.87 | 21,034,234 | -0.59(-1.09%) |
Feb 27, 2007 | 55.64 | 55.65 | 53.83 | 54.46 | 20,699,870 | -1.71(-3.04%) |
Feb 26, 2007 | 56.72 | 56.72 | 55.91 | 56.17 | 10,218,106 | -0.48(-0.84%) |
Feb 23, 2007 | 57.03 | 57.06 | 56.46 | 56.65 | 10,965,697 | -0.45(-0.78%) |
Feb 22, 2007 | 57.27 | 57.67 | 56.67 | 57.09 | 10,179,475 | -0.34(-0.60%) |
Feb 21, 2007 | 57.58 | 57.60 | 57.21 | 57.43 | 7,422,954 | -0.16(-0.27%) |
Feb 20, 2007 | 57.18 | 57.65 | 57.12 | 57.59 | 6,639,148 | +0.21(+0.37%) |
Feb 16, 2007 | 57.45 | 57.53 | 57.17 | 57.38 | 8,282,674 | +0.04(+0.07%) |
Feb 15, 2007 | 57.42 | 57.68 | 57.08 | 57.33 | 9,607,536 | -0.16(-0.28%) |
Feb 14, 2007 | 57.09 | 57.63 | 56.95 | 57.50 | 9,738,889 | +0.53(+0.93%) |
Feb 13, 2007 | 57.15 | 57.23 | 56.69 | 56.97 | 9,839,098 | -0.17(-0.29%) |
Feb 12, 2007 | 57.27 | 57.50 | 56.93 | 57.14 | 9,197,678 | +0.02(+0.03%) |
Feb 09, 2007 | 57.68 | 57.79 | 56.69 | 57.12 | 10,525,054 | -0.62(-1.07%) |
Feb 08, 2007 | 57.32 | 57.81 | 57.18 | 57.74 | 10,614,597 | +0.05(+0.08%) |
Feb 07, 2007 | 57.84 | 58.17 | 57.45 | 57.69 | 13,281,747 | -0.18(-0.31%) |
Feb 06, 2007 | 57.96 | 58.19 | 57.69 | 57.87 | 11,271,076 | -0.31(-0.53%) |
Feb 05, 2007 | 57.48 | 58.22 | 57.32 | 58.18 | 14,121,281 | +0.70(+1.22%) |
Feb 02, 2007 | 57.44 | 57.80 | 57.31 | 57.48 | 11,485,359 | +0.10(+0.17%) |
Feb 01, 2007 | 57.36 | 57.49 | 56.78 | 57.38 | 11,405,477 | -0.09(-0.15%) |
Jan 31, 2007 | 57.27 | 57.66 | 57.00 | 57.47 | 11,121,492 | -0.13(-0.22%) |
Jan 30, 2007 | 57.13 | 57.64 | 57.09 | 57.60 | 12,384,243 | +0.48(+0.84%) |
Jan 29, 2007 | 56.63 | 57.18 | 56.48 | 57.11 | 12,585,759 | +0.63(+1.12%) |
Jan 26, 2007 | 56.52 | 56.70 | 56.13 | 56.48 | 9,956,911 | -0.03(-0.06%) |
Jan 25, 2007 | 56.35 | 56.76 | 56.35 | 56.52 | 10,699,137 | +0.06(+0.11%) |
Jan 24, 2007 | 56.27 | 56.56 | 55.98 | 56.45 | 9,834,242 | +0.19(+0.33%) |
Jan 23, 2007 | 56.17 | 56.44 | 55.76 | 56.27 | 17,835,174 | -0.02(-0.03%) |
Jan 22, 2007 | 55.89 | 56.36 | 55.71 | 56.29 | 23,361,844 | +0.54(+0.98%) |
Jan 19, 2007 | 55.06 | 56.13 | 54.80 | 55.74 | 44,920,056 | -1.90(-3.30%) |
Jan 18, 2007 | 57.84 | 57.93 | 57.33 | 57.64 | 25,315,926 | -0.33(-0.57%) |
Jan 17, 2007 | 58.36 | 58.48 | 57.90 | 57.97 | 14,148,713 | -0.46(-0.79%) |
Jan 16, 2007 | 57.61 | 58.45 | 57.55 | 58.44 | 16,566,729 | +0.86(+1.49%) |
Jan 12, 2007 | 57.38 | 57.78 | 57.09 | 57.58 | 11,449,990 | +0.40(+0.70%) |
Jan 11, 2007 | 57.38 | 57.90 | 57.09 | 57.18 | 13,803,652 | -0.14(-0.24%) |
Jan 10, 2007 | 57.09 | 57.41 | 56.76 | 57.32 | 15,087,452 | -0.68(-1.18%) |
Jan 09, 2007 | 57.43 | 58.15 | 57.42 | 58.00 | 19,165,038 | +0.68(+1.18%) |
Jan 08, 2007 | 57.09 | 57.67 | 57.00 | 57.32 | 17,839,660 | +0.86(+1.52%) |
Jan 05, 2007 | 56.57 | 56.77 | 56.17 | 56.47 | 12,458,949 | -0.52(-0.91%) |
Jan 04, 2007 | 56.37 | 57.26 | 56.15 | 56.98 | 18,209,738 | +0.60(+1.07%) |
Jan 03, 2007 | 56.33 | 57.03 | 55.79 | 56.38 | 15,867,635 | +0.07(+0.12%) |
Dec 29, 2006 | 56.22 | 56.73 | 56.12 | 56.31 | 7,687,789 | +0.10(+0.19%) |
Dec 28, 2006 | 56.29 | 56.45 | 56.15 | 56.20 | 7,767,153 | -0.13(-0.24%) |
Dec 27, 2006 | 55.82 | 56.36 | 55.80 | 56.34 | 7,887,752 | +0.89(+1.61%) |
Dec 26, 2006 | 55.06 | 55.53 | 55.02 | 55.45 | 3,931,453 | +0.24(+0.43%) |
Dec 22, 2006 | 55.50 | 55.63 | 55.20 | 55.21 | 5,230,263 | -0.38(-0.69%) |
Dec 21, 2006 | 55.51 | 55.93 | 55.37 | 55.59 | 7,601,006 | -0.05(-0.09%) |
Dec 20, 2006 | 55.70 | 55.93 | 55.47 | 55.64 | 6,308,752 | +0.00(+0.00%) |
Dec 19, 2006 | 55.12 | 55.87 | 55.01 | 55.64 | 8,511,277 | +0.32(+0.59%) |
Dec 18, 2006 | 55.03 | 55.74 | 54.95 | 55.32 | 13,776,392 | +0.08(+0.15%) |
Dec 15, 2006 | 55.42 | 55.53 | 55.09 | 55.24 | 13,951,683 | -0.03(-0.06%) |
Dec 14, 2006 | 55.05 | 55.48 | 54.80 | 55.27 | 8,012,491 | +0.34(+0.62%) |
Dec 13, 2006 | 54.94 | 55.25 | 54.77 | 54.93 | 11,113,210 | +0.38(+0.69%) |
Dec 12, 2006 | 54.25 | 54.98 | 54.08 | 54.55 | 13,454,450 | +0.28(+0.51%) |
Dec 11, 2006 | 54.32 | 54.69 | 54.23 | 54.27 | 5,968,177 | -0.13(-0.23%) |
Dec 08, 2006 | 54.28 | 54.71 | 54.18 | 54.40 | 7,142,765 | -0.21(-0.39%) |
Dec 07, 2006 | 54.48 | 54.73 | 54.22 | 54.62 | 7,437,447 | +0.06(+0.12%) |
Dec 06, 2006 | 54.76 | 54.99 | 54.49 | 54.55 | 10,265,050 | -0.21(-0.38%) |
Dec 05, 2006 | 54.20 | 54.85 | 54.16 | 54.76 | 11,880,799 | +0.56(+1.04%) |
Dec 04, 2006 | 53.61 | 54.45 | 53.47 | 54.20 | 12,953,421 | +1.31(+2.48%) |
Dec 01, 2006 | 52.80 | 53.27 | 52.48 | 52.89 | 9,394,979 | -0.39(-0.73%) |
Nov 30, 2006 | 52.95 | 53.60 | 52.89 | 53.28 | 11,119,077 | +0.23(+0.44%) |
Nov 29, 2006 | 52.95 | 53.13 | 52.75 | 53.05 | 7,976,087 | +0.10(+0.19%) |
Nov 28, 2006 | 52.54 | 53.07 | 52.41 | 52.95 | 8,561,829 | -0.06(-0.11%) |
Nov 27, 2006 | 53.74 | 54.04 | 52.81 | 53.01 | 10,841,820 | -1.10(-2.04%) |
Nov 24, 2006 | 53.93 | 54.34 | 53.89 | 54.11 | 3,675,936 | -0.10(-0.18%) |
Nov 22, 2006 | 53.85 | 54.33 | 53.79 | 54.20 | 5,782,706 | +0.26(+0.47%) |
Nov 21, 2006 | 53.91 | 54.15 | 53.82 | 53.95 | 5,294,100 | -0.10(-0.18%) |
Nov 20, 2006 | 54.25 | 54.37 | 53.91 | 54.05 | 8,644,816 | -0.32(-0.60%) |
Nov 17, 2006 | 54.15 | 54.51 | 54.08 | 54.37 | 9,059,579 | +0.20(+0.36%) |
Nov 16, 2006 | 53.94 | 54.25 | 53.67 | 54.18 | 7,197,112 | +0.21(+0.39%) |
Nov 15, 2006 | 53.95 | 54.07 | 53.64 | 53.97 | 7,199,355 | -0.10(-0.19%) |
Nov 14, 2006 | 53.32 | 54.07 | 53.12 | 54.07 | 10,132,719 | +0.71(+1.33%) |
Nov 13, 2006 | 53.06 | 53.57 | 52.98 | 53.36 | 7,519,399 | +0.18(+0.34%) |
Nov 10, 2006 | 53.50 | 53.53 | 53.11 | 53.18 | 9,264,201 | -0.38(-0.71%) |
Nov 09, 2006 | 53.67 | 54.01 | 53.54 | 53.57 | 7,796,483 | -0.10(-0.18%) |
Nov 08, 2006 | 53.47 | 53.86 | 53.33 | 53.67 | 10,390,135 | -0.09(-0.17%) |
Nov 07, 2006 | 53.57 | 54.14 | 53.56 | 53.76 | 12,603,702 | +0.09(+0.16%) |
Nov 06, 2006 | 53.03 | 53.75 | 53.03 | 53.67 | 10,767,459 | +0.69(+1.30%) |
Nov 03, 2006 | 53.18 | 53.52 | 52.85 | 52.98 | 7,779,747 | -0.16(-0.29%) |
Nov 02, 2006 | 53.21 | 53.29 | 52.89 | 53.14 | 8,445,543 | -0.07(-0.13%) |