Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 43.26 | 45.54 | 42.28 | 42.63 | 11,848,008 | +1.11(+2.68%) |
Nov 29, 2007 | 42.65 | 42.65 | 41.00 | 41.52 | 5,237,944 | -1.35(-3.15%) |
Nov 28, 2007 | 40.22 | 42.92 | 40.18 | 42.87 | 8,386,978 | +3.55(+9.03%) |
Nov 27, 2007 | 39.62 | 40.05 | 38.31 | 39.32 | 7,547,383 | -0.02(-0.06%) |
Nov 26, 2007 | 41.64 | 41.66 | 39.26 | 39.34 | 6,434,874 | -2.30(-5.51%) |
Nov 23, 2007 | 40.02 | 41.92 | 40.02 | 41.64 | 3,179,162 | +1.81(+4.54%) |
Nov 21, 2007 | 40.16 | 41.06 | 39.05 | 39.83 | 8,138,066 | -0.74(-1.83%) |
Nov 20, 2007 | 41.18 | 41.42 | 39.36 | 40.58 | 10,595,281 | -0.61(-1.48%) |
Nov 19, 2007 | 42.07 | 42.32 | 40.26 | 41.18 | 7,522,480 | -1.24(-2.92%) |
Nov 16, 2007 | 42.51 | 43.16 | 41.63 | 42.42 | 6,255,958 | +0.21(+0.49%) |
Nov 15, 2007 | 43.96 | 43.96 | 41.98 | 42.22 | 8,892,606 | -2.07(-4.68%) |
Nov 14, 2007 | 46.33 | 47.41 | 43.57 | 44.29 | 7,768,802 | -1.24(-2.72%) |
Nov 13, 2007 | 43.85 | 45.62 | 43.66 | 45.53 | 7,210,133 | +2.13(+4.90%) |
Nov 12, 2007 | 42.54 | 44.77 | 41.98 | 43.40 | 8,819,016 | +0.01(+0.02%) |
Nov 09, 2007 | 40.98 | 44.59 | 40.26 | 43.39 | 14,306,113 | +1.09(+2.57%) |
Nov 08, 2007 | 40.69 | 43.29 | 40.34 | 42.30 | 19,181,124 | +2.15(+5.36%) |
Nov 07, 2007 | 44.86 | 46.46 | 40.02 | 40.15 | 23,504,402 | -7.41(-15.57%) |
Nov 06, 2007 | 48.60 | 49.56 | 46.42 | 47.56 | 11,670,758 | -0.85(-1.75%) |
Nov 05, 2007 | 47.98 | 49.04 | 47.18 | 48.40 | 5,544,388 | -0.51(-1.05%) |
Nov 02, 2007 | 49.98 | 50.21 | 48.06 | 48.92 | 9,683,092 | -0.90(-1.80%) |
Nov 01, 2007 | 51.34 | 51.45 | 49.47 | 49.81 | 8,911,412 | -2.64(-5.03%) |
Oct 31, 2007 | 53.16 | 54.21 | 51.04 | 52.45 | 5,286,353 | +0.29(+0.55%) |
Oct 30, 2007 | 52.46 | 52.58 | 51.69 | 52.16 | 3,394,722 | -0.53(-1.00%) |
Oct 29, 2007 | 51.88 | 54.13 | 51.50 | 52.69 | 6,882,632 | +1.19(+2.31%) |
Oct 26, 2007 | 50.82 | 51.68 | 49.48 | 51.50 | 5,711,895 | +1.95(+3.94%) |
Oct 25, 2007 | 50.80 | 51.44 | 48.68 | 49.55 | 9,143,755 | -1.42(-2.78%) |
Oct 24, 2007 | 49.35 | 51.11 | 48.71 | 50.96 | 8,275,445 | +1.34(+2.69%) |
Oct 23, 2007 | 51.16 | 51.98 | 48.88 | 49.63 | 6,680,049 | -0.70(-1.38%) |
Oct 22, 2007 | 48.90 | 51.25 | 48.78 | 50.32 | 6,396,539 | +0.20(+0.40%) |
Oct 19, 2007 | 52.08 | 52.45 | 49.91 | 50.12 | 8,660,045 | -2.65(-5.03%) |
Oct 18, 2007 | 52.72 | 53.11 | 51.54 | 52.78 | 6,771,563 | -0.72(-1.35%) |
Oct 17, 2007 | 54.19 | 54.25 | 52.22 | 53.50 | 4,227,053 | -0.07(-0.13%) |
Oct 16, 2007 | 54.51 | 55.02 | 53.29 | 53.57 | 3,703,220 | -1.22(-2.23%) |
Oct 15, 2007 | 56.48 | 56.72 | 54.13 | 54.79 | 4,966,988 | -1.89(-3.33%) |
Oct 12, 2007 | 57.43 | 57.49 | 56.47 | 56.68 | 3,414,329 | -0.81(-1.40%) |
Oct 11, 2007 | 56.87 | 58.69 | 56.87 | 57.49 | 5,450,838 | +0.85(+1.50%) |
Oct 10, 2007 | 57.25 | 57.55 | 56.20 | 56.64 | 2,825,396 | -0.94(-1.64%) |
Oct 09, 2007 | 57.02 | 57.61 | 56.38 | 57.59 | 3,307,062 | +0.61(+1.07%) |
Oct 08, 2007 | 57.60 | 57.80 | 56.82 | 56.98 | 3,115,267 | -1.35(-2.32%) |
Oct 05, 2007 | 57.58 | 58.82 | 57.18 | 58.33 | 4,052,972 | +1.51(+2.66%) |
Oct 04, 2007 | 56.27 | 57.54 | 56.23 | 56.82 | 4,166,529 | +0.60(+1.07%) |
Oct 03, 2007 | 55.53 | 56.40 | 54.71 | 56.22 | 6,744,177 | +0.78(+1.41%) |
Oct 02, 2007 | 54.76 | 56.58 | 54.75 | 55.43 | 3,512,081 | +0.80(+1.46%) |
Oct 01, 2007 | 52.77 | 54.93 | 52.61 | 54.63 | 3,434,238 | +1.51(+2.85%) |
Sep 28, 2007 | 53.40 | 53.56 | 52.82 | 53.12 | 3,007,568 | -0.30(-0.55%) |
Sep 27, 2007 | 53.58 | 54.16 | 53.18 | 53.42 | 2,708,075 | +0.56(+1.06%) |
Sep 26, 2007 | 52.78 | 53.24 | 52.15 | 52.86 | 3,443,104 | +0.19(+0.36%) |
Sep 25, 2007 | 53.10 | 53.10 | 51.64 | 52.67 | 5,979,748 | -0.73(-1.36%) |
Sep 24, 2007 | 55.01 | 55.21 | 53.36 | 53.39 | 5,678,850 | -1.80(-3.26%) |
Sep 21, 2007 | 55.60 | 55.71 | 54.51 | 55.19 | 7,024,163 | -0.30(-0.53%) |
Sep 20, 2007 | 56.76 | 56.74 | 55.45 | 55.49 | 4,617,186 | -1.27(-2.24%) |
Sep 19, 2007 | 55.98 | 57.92 | 55.79 | 56.76 | 6,040,397 | +1.00(+1.79%) |
Sep 18, 2007 | 52.17 | 56.10 | 52.20 | 55.76 | 7,588,762 | +3.59(+6.88%) |
Sep 17, 2007 | 52.04 | 52.69 | 51.40 | 52.17 | 4,215,423 | -0.70(-1.32%) |
Sep 14, 2007 | 52.57 | 53.06 | 51.81 | 52.87 | 3,569,329 | -0.24(-0.45%) |
Sep 13, 2007 | 52.08 | 53.26 | 52.08 | 53.11 | 4,257,440 | +1.07(+2.06%) |
Sep 12, 2007 | 51.00 | 52.52 | 50.48 | 52.04 | 4,602,327 | +0.79(+1.54%) |
Sep 11, 2007 | 50.46 | 51.52 | 50.38 | 51.24 | 4,251,535 | +1.03(+2.05%) |
Sep 10, 2007 | 50.38 | 50.80 | 49.74 | 50.21 | 4,984,603 | +0.07(+0.14%) |
Sep 07, 2007 | 50.39 | 50.85 | 49.72 | 50.14 | 6,755,932 | -1.14(-2.21%) |
Sep 06, 2007 | 50.30 | 51.37 | 50.30 | 51.28 | 3,774,998 | +0.78(+1.55%) |
Sep 05, 2007 | 51.02 | 51.09 | 50.06 | 50.49 | 4,992,482 | -1.27(-2.46%) |
Sep 04, 2007 | 51.69 | 52.22 | 51.46 | 51.76 | 4,049,607 | +0.06(+0.11%) |
Aug 31, 2007 | 52.42 | 52.78 | 51.36 | 51.71 | 3,805,010 | +0.33(+0.64%) |
Aug 30, 2007 | 51.44 | 52.06 | 51.17 | 51.38 | 4,985,104 | -0.63(-1.21%) |
Aug 29, 2007 | 51.33 | 52.25 | 50.20 | 52.01 | 5,988,502 | +1.03(+2.02%) |
Aug 28, 2007 | 52.06 | 52.21 | 50.72 | 50.98 | 8,032,438 | -1.72(-3.26%) |
Aug 27, 2007 | 52.70 | 52.97 | 52.06 | 52.70 | 2,625,417 | -0.34(-0.63%) |
Aug 24, 2007 | 53.07 | 53.25 | 52.44 | 53.03 | 3,697,842 | -0.42(-0.79%) |
Aug 23, 2007 | 53.82 | 54.16 | 52.66 | 53.46 | 5,071,263 | -0.07(-0.13%) |
Aug 22, 2007 | 55.82 | 55.82 | 52.93 | 53.53 | 7,567,003 | -1.22(-2.23%) |
Aug 21, 2007 | 53.84 | 55.70 | 52.91 | 54.75 | 10,154,197 | +1.40(+2.62%) |
Aug 20, 2007 | 54.98 | 55.56 | 52.31 | 53.35 | 6,859,671 | -1.62(-2.95%) |
Aug 17, 2007 | 54.38 | 55.67 | 51.99 | 54.98 | 10,610,336 | +3.11(+6.00%) |
Aug 16, 2007 | 50.40 | 52.68 | 47.57 | 51.87 | 14,838,737 | +1.46(+2.90%) |
Aug 15, 2007 | 52.92 | 53.55 | 49.91 | 50.40 | 12,437,947 | -2.38(-4.50%) |
Aug 14, 2007 | 55.02 | 55.07 | 52.17 | 52.78 | 7,642,921 | -1.98(-3.61%) |
Aug 13, 2007 | 55.26 | 56.61 | 54.46 | 54.75 | 4,386,366 | -0.50(-0.91%) |
Aug 10, 2007 | 53.65 | 55.44 | 53.02 | 55.26 | 6,416,416 | +0.88(+1.62%) |
Aug 09, 2007 | 55.18 | 57.13 | 54.23 | 54.38 | 8,981,083 | -2.87(-5.01%) |
Aug 08, 2007 | 56.47 | 59.01 | 56.16 | 57.25 | 7,804,171 | +0.78(+1.39%) |
Aug 07, 2007 | 55.31 | 57.21 | 54.77 | 56.47 | 6,548,362 | +0.29(+0.51%) |
Aug 06, 2007 | 54.08 | 56.18 | 52.31 | 56.18 | 9,471,734 | +1.98(+3.66%) |
Aug 03, 2007 | 55.20 | 56.94 | 53.99 | 54.19 | 12,293,095 | -2.74(-4.82%) |
Aug 02, 2007 | 56.18 | 57.92 | 56.05 | 56.94 | 6,179,658 | +0.99(+1.77%) |
Aug 01, 2007 | 56.38 | 57.50 | 54.48 | 55.95 | 13,769,556 | -0.64(-1.13%) |
Jul 31, 2007 | 59.55 | 60.11 | 56.45 | 56.59 | 10,999,809 | -2.18(-3.71%) |
Jul 30, 2007 | 58.39 | 59.44 | 57.67 | 58.77 | 5,394,953 | +0.38(+0.64%) |
Jul 27, 2007 | 58.35 | 59.83 | 58.26 | 58.39 | 5,600,474 | -0.65(-1.10%) |
Jul 26, 2007 | 59.07 | 59.40 | 57.75 | 59.04 | 7,862,349 | -1.03(-1.72%) |
Jul 25, 2007 | 60.86 | 61.30 | 59.08 | 60.07 | 6,391,155 | -0.19(-0.32%) |
Jul 24, 2007 | 61.20 | 61.35 | 60.04 | 60.26 | 6,002,044 | -2.15(-3.45%) |
Jul 23, 2007 | 62.42 | 62.88 | 62.10 | 62.42 | 3,366,710 | +0.31(+0.50%) |
Jul 20, 2007 | 61.97 | 63.02 | 61.18 | 62.10 | 9,692,661 | +1.72(+2.85%) |
Jul 19, 2007 | 62.44 | 62.44 | 59.73 | 60.38 | 8,281,999 | -0.70(-1.14%) |
Jul 18, 2007 | 60.78 | 61.32 | 60.23 | 61.08 | 6,148,834 | -0.01(-0.01%) |
Jul 17, 2007 | 60.94 | 61.80 | 60.62 | 61.09 | 4,009,551 | +0.15(+0.25%) |
Jul 16, 2007 | 60.02 | 61.68 | 60.02 | 60.94 | 3,942,347 | +0.68(+1.13%) |
Jul 13, 2007 | 60.34 | 60.71 | 60.00 | 60.26 | 3,297,058 | -0.29(-0.48%) |
Jul 12, 2007 | 60.12 | 60.94 | 59.68 | 60.54 | 5,410,773 | +0.86(+1.45%) |
Jul 11, 2007 | 60.98 | 61.09 | 59.26 | 59.68 | 10,290,960 | -0.84(-1.39%) |
Jul 10, 2007 | 62.38 | 62.51 | 60.32 | 60.52 | 6,963,514 | -2.53(-4.02%) |
Jul 09, 2007 | 62.60 | 63.36 | 62.50 | 63.05 | 2,605,790 | +0.19(+0.31%) |
Jul 06, 2007 | 62.40 | 63.09 | 62.25 | 62.86 | 2,427,362 | +0.46(+0.74%) |
Jul 05, 2007 | 62.75 | 62.92 | 62.22 | 62.40 | 2,821,995 | -0.73(-1.15%) |
Jul 03, 2007 | 63.04 | 63.53 | 63.04 | 63.13 | 1,361,040 | +0.15(+0.24%) |
Jul 02, 2007 | 63.38 | 63.38 | 62.40 | 62.98 | 2,602,033 | +0.25(+0.40%) |
Jun 29, 2007 | 63.71 | 64.69 | 62.34 | 62.73 | 4,913,814 | -0.98(-1.54%) |
Jun 28, 2007 | 64.57 | 64.75 | 63.43 | 63.71 | 5,228,313 | +0.70(+1.10%) |
Jun 27, 2007 | 62.94 | 63.06 | 61.90 | 63.02 | 5,206,066 | -0.01(-0.01%) |
Jun 26, 2007 | 63.65 | 63.69 | 62.40 | 63.02 | 6,358,524 | -0.47(-0.74%) |
Jun 25, 2007 | 64.32 | 64.48 | 63.41 | 63.49 | 3,816,838 | -0.50(-0.79%) |
Jun 22, 2007 | 64.47 | 64.92 | 63.84 | 64.00 | 4,496,911 | -0.70(-1.08%) |
Jun 21, 2007 | 64.35 | 65.11 | 63.65 | 64.69 | 3,780,250 | +0.34(+0.53%) |
Jun 20, 2007 | 64.77 | 65.65 | 64.34 | 64.35 | 3,789,254 | -0.94(-1.43%) |
Jun 19, 2007 | 65.45 | 65.77 | 64.86 | 65.29 | 3,226,405 | -0.17(-0.26%) |
Jun 18, 2007 | 64.69 | 65.61 | 64.49 | 65.45 | 3,618,811 | +0.88(+1.36%) |
Jun 15, 2007 | 64.69 | 65.28 | 64.55 | 64.57 | 5,046,003 | +0.26(+0.41%) |
Jun 14, 2007 | 64.41 | 64.87 | 64.22 | 64.31 | 3,224,905 | -0.18(-0.27%) |
Jun 13, 2007 | 63.82 | 64.49 | 63.31 | 64.49 | 3,347,954 | +0.75(+1.18%) |
Jun 12, 2007 | 63.75 | 64.34 | 63.65 | 63.73 | 4,241,058 | -0.70(-1.08%) |
Jun 11, 2007 | 63.97 | 64.65 | 63.66 | 64.43 | 3,595,408 | +0.46(+0.73%) |
Jun 08, 2007 | 63.62 | 63.97 | 63.15 | 63.97 | 3,744,967 | +0.32(+0.50%) |
Jun 07, 2007 | 63.57 | 64.08 | 63.41 | 63.65 | 6,321,256 | -0.02(-0.03%) |
Jun 06, 2007 | 63.53 | 63.93 | 63.21 | 63.66 | 4,675,996 | -0.22(-0.34%) |
Jun 05, 2007 | 63.57 | 64.13 | 63.26 | 63.88 | 3,381,334 | -0.02(-0.03%) |
Jun 04, 2007 | 63.89 | 64.29 | 63.77 | 63.89 | 2,654,897 | -0.20(-0.31%) |
Jun 01, 2007 | 63.89 | 64.35 | 63.69 | 64.09 | 4,230,429 | +0.30(+0.46%) |
May 31, 2007 | 63.97 | 64.36 | 63.45 | 63.80 | 3,696,592 | -0.18(-0.27%) |
May 30, 2007 | 63.79 | 64.04 | 62.65 | 63.97 | 2,913,362 | +0.18(+0.29%) |
May 29, 2007 | 63.01 | 63.93 | 62.80 | 63.79 | 3,136,995 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.08 | 62.30 | 63.00 | 2,226,633 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.74 | 62.82 | 4,169,774 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.79 | 5,451,216 | +0.92(+1.46%) |
May 22, 2007 | 62.63 | 63.16 | 62.02 | 62.87 | 2,416,724 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.31 | 2,690,616 | +0.38(+0.62%) |
May 18, 2007 | 61.47 | 62.06 | 61.47 | 61.93 | 3,082,473 | +0.45(+0.73%) |
May 17, 2007 | 61.56 | 61.80 | 61.34 | 61.48 | 3,795,756 | -0.08(-0.13%) |
May 16, 2007 | 61.95 | 61.95 | 61.35 | 61.56 | 3,604,681 | +0.15(+0.25%) |
May 15, 2007 | 61.64 | 62.23 | 61.29 | 61.41 | 4,053,484 | -0.23(-0.38%) |
May 14, 2007 | 61.74 | 61.82 | 61.04 | 61.64 | 3,467,489 | -0.10(-0.16%) |
May 11, 2007 | 61.38 | 61.82 | 61.14 | 61.74 | 3,646,572 | +0.84(+1.38%) |
May 10, 2007 | 60.54 | 61.78 | 59.85 | 60.90 | 6,477,790 | +0.67(+1.12%) |
May 09, 2007 | 60.14 | 60.63 | 59.88 | 60.22 | 2,433,716 | -0.06(-0.11%) |
May 08, 2007 | 59.58 | 60.42 | 59.39 | 60.29 | 3,031,754 | +0.06(+0.11%) |
May 07, 2007 | 59.58 | 60.24 | 59.44 | 60.22 | 3,701,490 | +0.70(+1.18%) |
May 04, 2007 | 59.90 | 59.96 | 59.28 | 59.52 | 3,123,590 | -0.06(-0.09%) |
May 03, 2007 | 59.30 | 59.77 | 59.12 | 59.58 | 2,589,152 | +0.28(+0.47%) |
May 02, 2007 | 59.13 | 59.47 | 58.82 | 59.30 | 4,365,858 | +0.33(+0.56%) |
May 01, 2007 | 59.39 | 59.54 | 58.54 | 58.97 | 4,883,282 | -0.42(-0.70%) |
Apr 30, 2007 | 59.97 | 60.51 | 59.34 | 59.38 | 4,449,068 | -0.52(-0.87%) |
Apr 27, 2007 | 59.77 | 60.28 | 59.07 | 59.90 | 5,197,841 | -0.46(-0.77%) |
Apr 26, 2007 | 58.81 | 60.72 | 58.78 | 60.37 | 7,738,048 | +1.23(+2.08%) |
Apr 25, 2007 | 58.18 | 59.26 | 57.80 | 59.14 | 7,419,489 | +1.58(+2.75%) |
Apr 24, 2007 | 56.60 | 57.57 | 56.41 | 57.55 | 7,895,624 | +1.37(+2.43%) |
Apr 23, 2007 | 57.94 | 57.94 | 56.17 | 56.19 | 11,684,948 | -2.03(-3.49%) |
Apr 20, 2007 | 58.81 | 59.49 | 57.23 | 58.22 | 19,445,062 | -3.63(-5.87%) |
Apr 19, 2007 | 61.58 | 62.50 | 61.26 | 61.85 | 5,226,112 | -0.27(-0.44%) |
Apr 18, 2007 | 61.67 | 62.52 | 61.18 | 62.12 | 4,487,031 | +0.45(+0.73%) |
Apr 17, 2007 | 61.42 | 61.90 | 60.88 | 61.67 | 4,568,866 | +0.65(+1.06%) |
Apr 16, 2007 | 60.27 | 61.50 | 60.18 | 61.02 | 3,771,747 | +1.00(+1.67%) |
Apr 13, 2007 | 59.10 | 60.06 | 59.08 | 60.02 | 4,733,900 | +0.98(+1.67%) |
Apr 12, 2007 | 58.78 | 59.16 | 58.58 | 59.04 | 3,077,718 | -0.07(-0.12%) |
Apr 11, 2007 | 59.05 | 59.53 | 58.91 | 59.11 | 4,090,563 | -0.07(-0.12%) |
Apr 10, 2007 | 58.73 | 59.31 | 58.48 | 59.18 | 3,068,593 | +0.46(+0.79%) |
Apr 09, 2007 | 58.70 | 58.93 | 58.42 | 58.72 | 2,603,406 | +0.06(+0.10%) |
Apr 05, 2007 | 58.58 | 58.76 | 57.95 | 58.66 | 5,652,449 | +0.06(+0.11%) |
Apr 04, 2007 | 59.55 | 59.60 | 58.44 | 58.60 | 5,591,444 | -0.86(-1.45%) |
Apr 03, 2007 | 59.15 | 60.10 | 58.98 | 59.46 | 5,218,071 | +0.63(+1.07%) |
Apr 02, 2007 | 60.15 | 60.16 | 58.71 | 58.83 | 31,720,222 | -1.51(-2.50%) |
Mar 30, 2007 | 60.27 | 60.79 | 60.03 | 60.34 | 2,593,654 | -0.15(-0.25%) |
Mar 29, 2007 | 60.84 | 61.02 | 60.14 | 60.50 | 2,200,518 | +0.13(+0.21%) |
Mar 28, 2007 | 60.95 | 60.95 | 59.99 | 60.37 | 4,453,893 | -0.92(-1.50%) |
Mar 27, 2007 | 61.53 | 61.78 | 61.21 | 61.29 | 3,901,548 | -0.64(-1.03%) |
Mar 26, 2007 | 62.32 | 62.57 | 61.28 | 61.93 | 3,806,010 | -0.36(-0.58%) |
Mar 23, 2007 | 62.18 | 62.51 | 61.95 | 62.29 | 3,321,318 | +0.10(+0.17%) |
Mar 22, 2007 | 62.30 | 63.05 | 61.63 | 62.18 | 2,773,726 | -0.25(-0.40%) |
Mar 21, 2007 | 60.88 | 63.06 | 60.71 | 62.43 | 4,424,006 | +1.49(+2.44%) |
Mar 20, 2007 | 60.48 | 61.01 | 60.18 | 60.94 | 3,115,111 | +0.46(+0.75%) |
Mar 19, 2007 | 60.10 | 60.68 | 59.67 | 60.49 | 4,753,762 | +0.55(+0.92%) |
Mar 16, 2007 | 61.07 | 61.19 | 59.66 | 59.94 | 4,497,910 | -0.80(-1.32%) |
Mar 15, 2007 | 60.14 | 61.30 | 59.98 | 60.74 | 3,390,362 | +0.59(+0.98%) |
Mar 14, 2007 | 59.78 | 60.38 | 58.72 | 60.14 | 5,817,559 | +0.37(+0.62%) |
Mar 13, 2007 | 60.92 | 60.77 | 59.62 | 59.78 | 5,554,830 | -1.14(-1.88%) |
Mar 12, 2007 | 60.98 | 61.50 | 60.86 | 60.92 | 2,520,500 | -0.66(-1.06%) |
Mar 09, 2007 | 61.78 | 62.00 | 60.94 | 61.58 | 4,319,589 | +0.28(+0.46%) |
Mar 08, 2007 | 60.46 | 61.86 | 60.38 | 61.30 | 4,784,024 | +1.47(+2.46%) |
Mar 07, 2007 | 60.46 | 60.66 | 59.81 | 59.82 | 3,418,357 | -0.84(-1.38%) |
Mar 06, 2007 | 60.78 | 61.02 | 59.73 | 60.66 | 3,378,966 | +1.19(+2.00%) |
Mar 05, 2007 | 60.78 | 61.77 | 59.38 | 59.47 | 5,957,114 | -1.93(-3.14%) |
Mar 02, 2007 | 61.26 | 61.92 | 60.90 | 61.40 | 4,046,606 | -0.30(-0.48%) |
Mar 01, 2007 | 60.26 | 61.94 | 59.98 | 61.70 | 4,425,725 | +0.10(+0.16%) |
Feb 28, 2007 | 61.68 | 62.59 | 60.60 | 61.60 | 5,323,988 | -0.08(-0.13%) |
Feb 27, 2007 | 63.57 | 63.89 | 61.02 | 61.68 | 5,982,875 | -2.55(-3.97%) |
Feb 26, 2007 | 64.38 | 64.89 | 63.59 | 64.23 | 4,054,367 | -0.13(-0.20%) |
Feb 23, 2007 | 65.92 | 65.92 | 63.90 | 64.36 | 4,276,947 | -1.46(-2.22%) |
Feb 22, 2007 | 65.93 | 65.93 | 65.47 | 65.82 | 3,265,296 | +0.02(+0.02%) |
Feb 21, 2007 | 65.17 | 65.89 | 64.96 | 65.81 | 4,434,885 | +0.11(+0.17%) |
Feb 20, 2007 | 65.43 | 65.89 | 65.25 | 65.69 | 2,282,406 | +0.06(+0.10%) |
Feb 16, 2007 | 65.65 | 65.92 | 65.33 | 65.63 | 4,248,436 | -0.22(-0.34%) |
Feb 15, 2007 | 65.57 | 65.97 | 64.97 | 65.85 | 3,910,552 | +0.38(+0.59%) |
Feb 14, 2007 | 65.65 | 66.08 | 65.32 | 65.47 | 3,337,702 | +0.07(+0.11%) |
Feb 13, 2007 | 65.25 | 65.91 | 65.17 | 65.40 | 2,760,783 | +0.22(+0.34%) |
Feb 12, 2007 | 65.25 | 65.71 | 64.60 | 65.17 | 3,327,578 | -0.41(-0.62%) |
Feb 09, 2007 | 66.13 | 66.47 | 65.01 | 65.58 | 3,373,339 | -0.62(-0.93%) |
Feb 08, 2007 | 66.41 | 66.52 | 64.78 | 66.20 | 4,332,094 | -0.66(-0.99%) |
Feb 07, 2007 | 66.13 | 67.05 | 65.40 | 66.86 | 3,955,195 | +0.74(+1.11%) |
Feb 06, 2007 | 65.25 | 66.25 | 65.10 | 66.13 | 5,187,684 | +0.84(+1.29%) |
Feb 05, 2007 | 64.43 | 65.46 | 64.19 | 65.29 | 4,388,242 | +0.66(+1.03%) |
Feb 02, 2007 | 63.95 | 64.97 | 63.71 | 64.62 | 6,512,210 | +0.87(+1.37%) |
Feb 01, 2007 | 64.29 | 64.32 | 63.53 | 63.75 | 3,501,014 | -0.54(-0.85%) |
Jan 31, 2007 | 63.81 | 64.56 | 63.15 | 64.29 | 3,746,862 | +0.20(+0.31%) |
Jan 30, 2007 | 62.99 | 64.29 | 62.58 | 64.09 | 4,228,428 | +1.12(+1.78%) |
Jan 29, 2007 | 63.41 | 63.57 | 62.56 | 62.98 | 2,602,408 | -0.58(-0.91%) |
Jan 26, 2007 | 63.57 | 63.81 | 63.05 | 63.55 | 3,395,973 | +0.63(+1.00%) |
Jan 25, 2007 | 64.17 | 64.29 | 62.62 | 62.92 | 4,192,289 | -1.25(-1.94%) |
Jan 24, 2007 | 63.97 | 64.20 | 63.60 | 64.17 | 3,335,824 | +0.15(+0.24%) |
Jan 23, 2007 | 63.47 | 64.05 | 63.25 | 64.01 | 4,783,649 | +0.85(+1.34%) |
Jan 22, 2007 | 63.00 | 63.74 | 62.68 | 63.17 | 4,971,848 | +0.09(+0.14%) |
Jan 19, 2007 | 61.90 | 63.17 | 61.49 | 63.08 | 9,124,872 | +2.45(+4.04%) |
Jan 18, 2007 | 61.82 | 62.02 | 60.43 | 60.63 | 4,118,885 | -0.57(-0.93%) |
Jan 17, 2007 | 60.90 | 61.69 | 60.69 | 61.20 | 3,607,557 | +0.27(+0.45%) |
Jan 16, 2007 | 61.60 | 61.61 | 60.74 | 60.93 | 4,560,560 | -0.66(-1.08%) |
Jan 12, 2007 | 60.77 | 61.75 | 60.75 | 61.59 | 3,525,899 | +0.82(+1.36%) |
Jan 11, 2007 | 60.54 | 60.86 | 60.33 | 60.77 | 3,995,085 | +0.23(+0.38%) |
Jan 10, 2007 | 61.17 | 61.20 | 60.22 | 60.54 | 3,550,784 | -0.74(-1.21%) |
Jan 09, 2007 | 62.12 | 62.14 | 61.02 | 61.28 | 2,613,037 | -0.64(-1.03%) |
Jan 08, 2007 | 61.77 | 61.95 | 61.17 | 61.92 | 2,524,627 | +0.22(+0.35%) |
Jan 05, 2007 | 61.70 | 61.98 | 61.18 | 61.70 | 2,705,949 | +0.00(+0.00%) |
Jan 04, 2007 | 61.95 | 62.15 | 61.28 | 61.70 | 1,827,475 | -0.07(-0.12%) |
Jan 03, 2007 | 61.63 | 62.18 | 61.27 | 61.78 | 3,810,262 | +0.34(+0.56%) |
Dec 29, 2006 | 62.43 | 62.54 | 61.43 | 61.43 | 2,325,173 | -1.01(-1.61%) |
Dec 28, 2006 | 62.38 | 62.58 | 62.19 | 62.44 | 2,460,101 | -0.12(-0.19%) |
Dec 27, 2006 | 62.40 | 62.65 | 61.88 | 62.56 | 2,248,267 | +0.17(+0.27%) |
Dec 26, 2006 | 61.70 | 62.62 | 61.58 | 62.39 | 2,353,559 | +0.50(+0.80%) |
Dec 22, 2006 | 62.00 | 62.00 | 61.30 | 61.90 | 1,716,806 | -0.10(-0.15%) |
Dec 21, 2006 | 61.86 | 62.33 | 61.70 | 61.99 | 3,040,957 | +0.13(+0.21%) |
Dec 20, 2006 | 61.19 | 61.90 | 61.18 | 61.86 | 2,148,227 | +0.50(+0.82%) |
Dec 19, 2006 | 61.58 | 62.13 | 61.18 | 61.36 | 2,972,930 | -0.23(-0.38%) |
Dec 18, 2006 | 61.18 | 61.85 | 61.18 | 61.59 | 3,090,351 | +0.33(+0.54%) |
Dec 15, 2006 | 61.98 | 62.18 | 61.21 | 61.26 | 3,230,907 | -0.51(-0.83%) |
Dec 14, 2006 | 61.46 | 62.26 | 61.32 | 61.78 | 3,100,730 | +0.14(+0.22%) |
Dec 13, 2006 | 61.82 | 62.03 | 61.34 | 61.64 | 2,504,744 | +0.52(+0.85%) |
Dec 12, 2006 | 60.86 | 61.70 | 60.82 | 61.12 | 3,491,761 | -0.07(-0.12%) |
Dec 11, 2006 | 60.93 | 61.46 | 60.82 | 61.19 | 4,041,229 | +0.27(+0.45%) |
Dec 08, 2006 | 61.18 | 61.24 | 60.58 | 60.92 | 3,656,326 | -0.30(-0.50%) |
Dec 07, 2006 | 62.02 | 62.66 | 61.18 | 61.22 | 5,157,047 | -0.82(-1.31%) |
Dec 06, 2006 | 62.18 | 62.29 | 61.22 | 62.04 | 5,211,819 | -0.27(-0.44%) |
Dec 05, 2006 | 62.38 | 62.50 | 61.66 | 62.31 | 6,916,120 | -0.19(-0.31%) |
Dec 04, 2006 | 62.38 | 62.97 | 62.34 | 62.50 | 4,335,596 | +0.42(+0.67%) |