Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 51.00 | 51.73 | 49.98 | 51.65 | 204,643 | +0.93(+1.84%) |
Oct 30, 2007 | 50.69 | 51.65 | 50.37 | 50.71 | 205,758 | -0.04(-0.07%) |
Oct 29, 2007 | 52.33 | 52.83 | 50.53 | 50.75 | 140,925 | -1.36(-2.62%) |
Oct 26, 2007 | 52.42 | 52.49 | 50.80 | 52.11 | 142,263 | +0.91(+1.79%) |
Oct 25, 2007 | 51.59 | 52.02 | 50.28 | 51.20 | 188,421 | -0.11(-0.21%) |
Oct 24, 2007 | 51.27 | 51.77 | 50.03 | 51.30 | 231,791 | -0.36(-0.69%) |
Oct 23, 2007 | 51.75 | 52.08 | 50.69 | 51.66 | 146,779 | +0.23(+0.45%) |
Oct 22, 2007 | 49.33 | 51.48 | 48.97 | 51.43 | 199,291 | +1.92(+3.88%) |
Oct 19, 2007 | 51.86 | 52.34 | 49.51 | 49.51 | 198,177 | -2.48(-4.76%) |
Oct 18, 2007 | 51.39 | 52.49 | 50.68 | 51.99 | 162,778 | +0.32(+0.63%) |
Oct 17, 2007 | 52.47 | 52.63 | 50.60 | 51.66 | 191,877 | +0.13(+0.24%) |
Oct 16, 2007 | 52.61 | 52.61 | 51.12 | 51.54 | 281,963 | -0.97(-1.84%) |
Oct 15, 2007 | 53.62 | 53.64 | 52.02 | 52.51 | 196,225 | -1.11(-2.07%) |
Oct 12, 2007 | 54.12 | 54.60 | 53.53 | 53.62 | 272,765 | -0.65(-1.19%) |
Oct 11, 2007 | 54.28 | 55.23 | 53.85 | 54.26 | 396,075 | +0.45(+0.83%) |
Oct 10, 2007 | 53.99 | 54.19 | 53.62 | 53.82 | 239,540 | -0.29(-0.53%) |
Oct 09, 2007 | 55.11 | 55.11 | 53.69 | 54.10 | 310,616 | -0.95(-1.73%) |
Oct 08, 2007 | 54.64 | 59.65 | 53.83 | 55.05 | 282,297 | +0.02(+0.03%) |
Oct 05, 2007 | 54.17 | 55.04 | 53.78 | 55.04 | 225,325 | +1.22(+2.27%) |
Oct 04, 2007 | 53.38 | 54.07 | 53.19 | 53.82 | 177,941 | +0.43(+0.81%) |
Oct 03, 2007 | 54.17 | 54.39 | 52.79 | 53.38 | 294,171 | -0.90(-1.65%) |
Oct 02, 2007 | 54.39 | 54.41 | 53.46 | 54.28 | 363,631 | +0.63(+1.17%) |
Oct 01, 2007 | 52.67 | 54.14 | 52.17 | 53.65 | 219,193 | +0.99(+1.87%) |
Sep 28, 2007 | 53.46 | 53.82 | 52.02 | 52.67 | 272,932 | -0.95(-1.77%) |
Sep 27, 2007 | 52.33 | 53.80 | 52.25 | 53.62 | 205,089 | +1.29(+2.47%) |
Sep 26, 2007 | 52.09 | 52.86 | 51.77 | 52.33 | 163,335 | +0.23(+0.45%) |
Sep 25, 2007 | 52.11 | 52.43 | 51.57 | 52.09 | 308,777 | -0.36(-0.68%) |
Sep 24, 2007 | 50.30 | 52.92 | 50.01 | 52.45 | 419,042 | +3.37(+6.87%) |
Sep 21, 2007 | 49.49 | 49.92 | 48.97 | 49.08 | 457,730 | +0.05(+0.11%) |
Sep 20, 2007 | 50.71 | 50.89 | 48.88 | 49.03 | 228,837 | -1.83(-3.60%) |
Sep 19, 2007 | 51.18 | 51.82 | 50.60 | 50.86 | 210,162 | +0.45(+0.89%) |
Sep 18, 2007 | 48.43 | 50.71 | 47.81 | 50.41 | 265,127 | +2.21(+4.58%) |
Sep 17, 2007 | 48.24 | 48.72 | 48.06 | 48.20 | 300,080 | -0.48(-0.99%) |
Sep 14, 2007 | 47.43 | 48.76 | 47.16 | 48.69 | 227,555 | +1.02(+2.15%) |
Sep 13, 2007 | 46.57 | 47.88 | 46.19 | 47.66 | 188,309 | +1.27(+2.75%) |
Sep 12, 2007 | 46.55 | 46.95 | 46.28 | 46.39 | 189,480 | -0.47(-1.00%) |
Sep 11, 2007 | 46.64 | 46.96 | 45.94 | 46.86 | 266,354 | +0.39(+0.85%) |
Sep 10, 2007 | 47.45 | 47.66 | 45.87 | 46.46 | 229,506 | -0.81(-1.71%) |
Sep 07, 2007 | 47.30 | 47.68 | 46.19 | 47.27 | 289,043 | -0.75(-1.57%) |
Sep 06, 2007 | 47.54 | 48.20 | 46.68 | 48.02 | 210,664 | +0.68(+1.44%) |
Sep 05, 2007 | 48.43 | 48.85 | 47.23 | 47.34 | 288,374 | -1.88(-3.83%) |
Sep 04, 2007 | 49.22 | 49.89 | 48.90 | 49.22 | 314,017 | -0.05(-0.11%) |
Aug 31, 2007 | 48.43 | 49.94 | 48.15 | 49.28 | 190,874 | +1.49(+3.12%) |
Aug 30, 2007 | 47.09 | 48.00 | 47.00 | 47.79 | 244,278 | +0.16(+0.34%) |
Aug 29, 2007 | 45.76 | 47.84 | 45.13 | 47.63 | 302,087 | +2.57(+5.69%) |
Aug 28, 2007 | 46.46 | 46.69 | 45.06 | 45.06 | 230,955 | -1.76(-3.75%) |
Aug 27, 2007 | 47.75 | 47.99 | 46.44 | 46.82 | 179,948 | -1.13(-2.36%) |
Aug 24, 2007 | 47.36 | 47.97 | 46.78 | 47.95 | 198,455 | +0.30(+0.64%) |
Aug 23, 2007 | 49.40 | 49.60 | 47.41 | 47.64 | 227,109 | -1.67(-3.38%) |
Aug 22, 2007 | 50.23 | 50.86 | 48.79 | 49.31 | 385,595 | -0.66(-1.33%) |
Aug 21, 2007 | 48.97 | 50.05 | 48.29 | 49.98 | 215,291 | +0.72(+1.46%) |
Aug 20, 2007 | 47.68 | 49.33 | 47.12 | 49.26 | 239,596 | +1.79(+3.78%) |
Aug 17, 2007 | 48.15 | 50.23 | 45.85 | 47.47 | 545,530 | +1.78(+3.89%) |
Aug 16, 2007 | 43.25 | 46.64 | 43.23 | 45.69 | 562,142 | +2.58(+5.99%) |
Aug 15, 2007 | 44.25 | 45.92 | 43.00 | 43.11 | 555,787 | -1.15(-2.59%) |
Aug 14, 2007 | 46.69 | 46.98 | 43.75 | 44.25 | 417,816 | -2.53(-5.41%) |
Aug 13, 2007 | 47.84 | 48.83 | 46.59 | 46.78 | 323,215 | -0.70(-1.47%) |
Aug 10, 2007 | 46.08 | 48.56 | 43.47 | 47.48 | 843,397 | +0.84(+1.81%) |
Aug 09, 2007 | 46.87 | 51.30 | 46.32 | 46.64 | 423,948 | -2.80(-5.66%) |
Aug 08, 2007 | 48.52 | 51.81 | 48.43 | 49.44 | 340,496 | +1.00(+2.07%) |
Aug 07, 2007 | 47.90 | 49.85 | 47.03 | 48.43 | 369,986 | +0.20(+0.41%) |
Aug 06, 2007 | 46.37 | 48.24 | 45.03 | 48.24 | 298,519 | +2.28(+4.96%) |
Aug 03, 2007 | 46.28 | 48.79 | 45.81 | 45.96 | 225,436 | -2.83(-5.81%) |
Aug 02, 2007 | 47.38 | 49.47 | 47.38 | 48.79 | 370,599 | +1.42(+2.99%) |
Aug 01, 2007 | 46.55 | 47.57 | 45.01 | 47.38 | 403,601 | +1.26(+2.72%) |
Jul 31, 2007 | 47.68 | 48.42 | 46.12 | 46.12 | 370,264 | -1.08(-2.28%) |
Jul 30, 2007 | 45.99 | 47.61 | 44.97 | 47.20 | 313,626 | +1.33(+2.89%) |
Jul 27, 2007 | 46.08 | 47.54 | 45.71 | 45.87 | 309,501 | -1.81(-3.80%) |
Jul 26, 2007 | 48.13 | 48.25 | 46.34 | 47.68 | 308,386 | -1.61(-3.27%) |
Jul 25, 2007 | 50.28 | 50.57 | 48.63 | 49.30 | 277,057 | -0.27(-0.54%) |
Jul 24, 2007 | 50.57 | 50.64 | 49.19 | 49.56 | 359,338 | -1.56(-3.05%) |
Jul 23, 2007 | 52.27 | 52.51 | 51.12 | 51.12 | 157,036 | -1.00(-1.93%) |
Jul 20, 2007 | 52.24 | 52.67 | 51.54 | 52.13 | 335,758 | -0.22(-0.41%) |
Jul 19, 2007 | 52.15 | 52.60 | 52.00 | 52.34 | 156,311 | +0.59(+1.14%) |
Jul 18, 2007 | 51.72 | 51.88 | 50.64 | 51.75 | 205,981 | -0.39(-0.76%) |
Jul 17, 2007 | 52.33 | 52.76 | 51.59 | 52.15 | 174,819 | -0.23(-0.45%) |
Jul 16, 2007 | 52.90 | 53.15 | 52.29 | 52.38 | 199,291 | -0.72(-1.35%) |
Jul 13, 2007 | 52.99 | 53.19 | 52.69 | 53.10 | 136,577 | +0.11(+0.20%) |
Jul 12, 2007 | 52.20 | 53.03 | 51.70 | 52.99 | 156,534 | +1.24(+2.39%) |
Jul 11, 2007 | 51.41 | 51.75 | 50.78 | 51.75 | 205,702 | +0.45(+0.87%) |
Jul 10, 2007 | 53.35 | 53.46 | 51.30 | 51.30 | 215,179 | -2.55(-4.73%) |
Jul 09, 2007 | 54.28 | 54.28 | 53.35 | 53.85 | 115,561 | -0.29(-0.53%) |
Jul 06, 2007 | 54.28 | 54.57 | 53.56 | 54.14 | 137,748 | -0.29(-0.53%) |
Jul 05, 2007 | 54.44 | 55.11 | 53.94 | 54.43 | 220,363 | +0.20(+0.36%) |
Jul 03, 2007 | 54.37 | 54.59 | 53.91 | 54.23 | 121,303 | +0.09(+0.17%) |
Jul 02, 2007 | 52.20 | 54.23 | 52.20 | 54.14 | 249,073 | +2.10(+4.03%) |
Jun 29, 2007 | 52.60 | 53.17 | 51.43 | 52.04 | 278,507 | -0.22(-0.41%) |
Jun 28, 2007 | 52.83 | 53.44 | 52.25 | 52.25 | 165,677 | -0.61(-1.15%) |
Jun 27, 2007 | 50.95 | 52.90 | 50.87 | 52.86 | 200,128 | +1.36(+2.65%) |
Jun 26, 2007 | 51.61 | 52.17 | 51.32 | 51.50 | 234,467 | +0.38(+0.74%) |
Jun 25, 2007 | 52.31 | 52.43 | 50.57 | 51.12 | 237,366 | -1.18(-2.26%) |
Jun 22, 2007 | 52.70 | 52.85 | 51.91 | 52.31 | 272,653 | -0.70(-1.32%) |
Jun 21, 2007 | 52.02 | 53.21 | 51.34 | 53.01 | 270,758 | +0.95(+1.83%) |
Jun 20, 2007 | 54.71 | 54.71 | 51.90 | 52.06 | 319,814 | -2.65(-4.85%) |
Jun 19, 2007 | 54.12 | 54.75 | 53.82 | 54.71 | 168,352 | +0.18(+0.33%) |
Jun 18, 2007 | 55.68 | 55.68 | 54.53 | 54.53 | 159,099 | -0.91(-1.65%) |
Jun 15, 2007 | 55.72 | 56.15 | 55.34 | 55.45 | 232,460 | +0.74(+1.34%) |
Jun 14, 2007 | 55.84 | 55.97 | 54.57 | 54.71 | 146,779 | -1.26(-2.24%) |
Jun 13, 2007 | 55.09 | 56.24 | 54.98 | 55.97 | 178,052 | +1.44(+2.63%) |
Jun 12, 2007 | 54.77 | 55.23 | 54.17 | 54.53 | 239,540 | -0.77(-1.39%) |
Jun 11, 2007 | 55.61 | 55.95 | 55.00 | 55.30 | 134,347 | -0.61(-1.09%) |
Jun 08, 2007 | 55.20 | 56.08 | 54.59 | 55.91 | 142,542 | +0.75(+1.37%) |
Jun 07, 2007 | 56.17 | 56.32 | 54.87 | 55.16 | 261,504 | -1.36(-2.41%) |
Jun 06, 2007 | 56.54 | 57.01 | 56.06 | 56.52 | 160,158 | -0.75(-1.32%) |
Jun 05, 2007 | 58.66 | 58.89 | 56.92 | 57.28 | 233,408 | -1.72(-2.92%) |
Jun 04, 2007 | 58.50 | 59.09 | 58.32 | 59.00 | 121,693 | +0.43(+0.74%) |
Jun 01, 2007 | 58.39 | 58.98 | 57.83 | 58.57 | 286,757 | +0.48(+0.83%) |
May 31, 2007 | 58.00 | 58.32 | 57.04 | 58.08 | 224,489 | +0.39(+0.68%) |
May 30, 2007 | 56.22 | 57.69 | 56.15 | 57.69 | 142,096 | +1.27(+2.26%) |
May 29, 2007 | 55.66 | 56.97 | 55.66 | 56.42 | 178,665 | +1.31(+2.38%) |
May 25, 2007 | 55.32 | 55.93 | 54.68 | 55.11 | 154,026 | +0.27(+0.49%) |
May 24, 2007 | 56.67 | 56.74 | 54.23 | 54.84 | 239,094 | -1.97(-3.47%) |
May 23, 2007 | 57.28 | 58.53 | 56.74 | 56.81 | 263,622 | -0.47(-0.81%) |
May 22, 2007 | 55.81 | 58.01 | 55.39 | 57.28 | 449,647 | +1.40(+2.50%) |
May 21, 2007 | 55.36 | 57.15 | 55.36 | 55.88 | 162,332 | +0.32(+0.58%) |
May 18, 2007 | 56.26 | 56.33 | 55.05 | 55.56 | 154,918 | -0.66(-1.18%) |
May 17, 2007 | 57.22 | 57.51 | 56.22 | 56.22 | 124,480 | -1.49(-2.58%) |
May 16, 2007 | 58.73 | 59.56 | 57.08 | 57.71 | 118,571 | -0.68(-1.17%) |
May 15, 2007 | 59.04 | 59.50 | 58.32 | 58.39 | 296,568 | -0.41(-0.70%) |
May 14, 2007 | 59.38 | 59.54 | 58.28 | 58.80 | 127,658 | -1.13(-1.89%) |
May 11, 2007 | 59.11 | 59.99 | 59.09 | 59.93 | 107,812 | +0.97(+1.64%) |
May 10, 2007 | 60.36 | 60.47 | 58.96 | 58.96 | 170,815 | -1.96(-3.21%) |
May 09, 2007 | 60.99 | 61.55 | 60.47 | 60.92 | 206,260 | -0.45(-0.73%) |
May 08, 2007 | 59.79 | 62.50 | 59.79 | 61.37 | 243,528 | +1.47(+2.46%) |
May 07, 2007 | 60.09 | 60.47 | 59.59 | 59.90 | 92,872 | -0.02(-0.03%) |
May 04, 2007 | 60.36 | 60.47 | 59.32 | 59.91 | 165,565 | -0.07(-0.12%) |
May 03, 2007 | 60.04 | 60.60 | 59.54 | 59.99 | 155,419 | +0.31(+0.51%) |
May 02, 2007 | 59.65 | 60.06 | 59.29 | 59.68 | 271,037 | -0.32(-0.54%) |
May 01, 2007 | 60.22 | 60.31 | 59.16 | 60.00 | 120,578 | -0.22(-0.36%) |
Apr 30, 2007 | 61.71 | 61.71 | 60.02 | 60.22 | 143,322 | -1.38(-2.24%) |
Apr 27, 2007 | 62.01 | 62.01 | 61.22 | 61.60 | 238,760 | -0.74(-1.18%) |
Apr 26, 2007 | 62.35 | 62.70 | 62.09 | 62.34 | 182,568 | -0.13(-0.20%) |
Apr 25, 2007 | 62.70 | 62.78 | 61.56 | 62.46 | 219,081 | +0.22(+0.35%) |
Apr 24, 2007 | 62.86 | 63.09 | 61.98 | 62.25 | 208,155 | -0.41(-0.66%) |
Apr 23, 2007 | 62.50 | 63.04 | 62.34 | 62.66 | 235,972 | +0.25(+0.40%) |
Apr 20, 2007 | 61.89 | 62.71 | 61.65 | 62.41 | 3,129,134 | +1.18(+1.93%) |
Apr 19, 2007 | 61.17 | 61.71 | 60.83 | 61.22 | 259,218 | -0.34(-0.55%) |
Apr 18, 2007 | 61.85 | 62.59 | 61.44 | 61.56 | 361,122 | -0.74(-1.18%) |
Apr 17, 2007 | 61.37 | 62.86 | 60.99 | 62.30 | 701,897 | +2.64(+4.42%) |
Apr 16, 2007 | 59.52 | 59.95 | 59.11 | 59.66 | 102,795 | +0.50(+0.85%) |
Apr 13, 2007 | 57.94 | 59.66 | 57.76 | 59.16 | 321,096 | +1.18(+2.04%) |
Apr 12, 2007 | 57.42 | 57.98 | 56.76 | 57.98 | 124,034 | +0.43(+0.75%) |
Apr 11, 2007 | 58.87 | 58.87 | 57.13 | 57.55 | 206,315 | -1.26(-2.14%) |
Apr 10, 2007 | 58.28 | 59.07 | 58.14 | 58.80 | 96,273 | +0.25(+0.43%) |
Apr 09, 2007 | 59.20 | 59.20 | 58.48 | 58.55 | 150,346 | -0.72(-1.21%) |
Apr 05, 2007 | 59.66 | 60.17 | 59.04 | 59.27 | 81,444 | -0.52(-0.87%) |
Apr 04, 2007 | 60.11 | 60.27 | 59.00 | 59.79 | 98,949 | -0.54(-0.89%) |
Apr 03, 2007 | 59.29 | 60.49 | 59.20 | 60.33 | 120,467 | +1.17(+1.97%) |
Apr 02, 2007 | 59.25 | 59.29 | 58.17 | 59.16 | 208,768 | +0.22(+0.37%) |
Mar 30, 2007 | 58.82 | 58.98 | 57.76 | 58.95 | 286,924 | +0.29(+0.49%) |
Mar 29, 2007 | 59.66 | 59.82 | 58.41 | 58.66 | 113,721 | -0.39(-0.67%) |
Mar 28, 2007 | 58.86 | 59.41 | 58.07 | 59.05 | 261,560 | -0.25(-0.42%) |
Mar 27, 2007 | 60.40 | 61.01 | 59.05 | 59.30 | 178,164 | -1.52(-2.51%) |
Mar 26, 2007 | 61.85 | 62.21 | 60.22 | 60.83 | 180,449 | -1.11(-1.80%) |
Mar 23, 2007 | 61.96 | 62.61 | 61.67 | 61.94 | 169,802 | +0.27(+0.44%) |
Mar 22, 2007 | 64.17 | 64.17 | 61.39 | 61.67 | 165,398 | -0.90(-1.43%) |
Mar 21, 2007 | 61.53 | 62.73 | 60.78 | 62.57 | 127,714 | +1.20(+1.96%) |
Mar 20, 2007 | 61.48 | 61.85 | 60.92 | 61.37 | 163,168 | -0.36(-0.58%) |
Mar 19, 2007 | 61.76 | 62.14 | 61.31 | 61.73 | 74,086 | +0.48(+0.79%) |
Mar 16, 2007 | 62.17 | 62.19 | 60.83 | 61.24 | 234,579 | -0.91(-1.47%) |
Mar 15, 2007 | 61.30 | 62.61 | 61.21 | 62.16 | 199,682 | +0.97(+1.58%) |
Mar 14, 2007 | 60.88 | 61.30 | 58.89 | 61.19 | 278,674 | +0.22(+0.35%) |
Mar 13, 2007 | 61.96 | 61.76 | 60.60 | 60.97 | 284,639 | -0.99(-1.59%) |
Mar 12, 2007 | 61.31 | 62.26 | 61.12 | 61.96 | 240,711 | -0.02(-0.03%) |
Mar 09, 2007 | 61.89 | 62.23 | 61.24 | 61.98 | 133,567 | +0.68(+1.11%) |
Mar 08, 2007 | 61.26 | 62.19 | 60.92 | 61.30 | 181,341 | +0.52(+0.86%) |
Mar 07, 2007 | 60.45 | 61.35 | 60.27 | 60.78 | 289,711 | -0.13(-0.21%) |
Mar 06, 2007 | 58.16 | 60.97 | 57.80 | 60.90 | 446,859 | +3.03(+5.24%) |
Mar 05, 2007 | 60.09 | 60.51 | 57.87 | 57.87 | 287,649 | -2.89(-4.75%) |
Mar 02, 2007 | 61.40 | 61.83 | 60.74 | 60.76 | 277,559 | -1.00(-1.63%) |
Mar 01, 2007 | 60.24 | 62.64 | 59.68 | 61.76 | 340,105 | +0.16(+0.26%) |
Feb 28, 2007 | 61.35 | 63.68 | 61.30 | 61.60 | 286,813 | +0.18(+0.29%) |
Feb 27, 2007 | 60.51 | 63.86 | 59.23 | 61.42 | 277,726 | -2.26(-3.55%) |
Feb 26, 2007 | 65.31 | 65.85 | 62.16 | 63.68 | 317,816 | -1.27(-1.96%) |
Feb 23, 2007 | 66.01 | 66.18 | 64.33 | 64.96 | 190,818 | -1.06(-1.60%) |
Feb 22, 2007 | 67.05 | 67.05 | 65.51 | 66.01 | 181,007 | -1.08(-1.60%) |
Feb 21, 2007 | 66.91 | 67.32 | 66.68 | 67.09 | 98,949 | +0.00(+0.00%) |
Feb 20, 2007 | 66.82 | 67.32 | 65.67 | 67.09 | 224,321 | -0.18(-0.27%) |
Feb 16, 2007 | 67.61 | 67.97 | 66.16 | 67.27 | 129,386 | -0.36(-0.53%) |
Feb 15, 2007 | 67.20 | 68.06 | 66.61 | 67.63 | 187,195 | +0.54(+0.80%) |
Feb 14, 2007 | 67.22 | 67.72 | 66.18 | 67.09 | 278,402 | -0.18(-0.27%) |
Feb 13, 2007 | 67.11 | 67.56 | 65.53 | 67.27 | 212,648 | +0.54(+0.81%) |
Feb 12, 2007 | 67.99 | 68.02 | 66.39 | 66.73 | 250,276 | -1.11(-1.64%) |
Feb 09, 2007 | 69.69 | 69.69 | 66.01 | 67.84 | 409,119 | -1.74(-2.50%) |
Feb 08, 2007 | 71.47 | 71.83 | 69.19 | 69.58 | 239,373 | -2.24(-3.12%) |
Feb 07, 2007 | 69.64 | 71.88 | 68.74 | 71.83 | 317,306 | +2.17(+3.12%) |
Feb 06, 2007 | 72.20 | 72.20 | 68.79 | 69.66 | 448,532 | -3.44(-4.71%) |
Feb 05, 2007 | 70.23 | 73.10 | 69.73 | 73.10 | 224,656 | +2.82(+4.01%) |
Feb 02, 2007 | 71.05 | 71.05 | 69.55 | 70.28 | 207,988 | -0.88(-1.24%) |
Feb 01, 2007 | 70.55 | 71.52 | 70.14 | 71.16 | 212,949 | +0.95(+1.35%) |
Jan 31, 2007 | 70.61 | 71.07 | 69.71 | 70.21 | 175,655 | -0.65(-0.91%) |
Jan 30, 2007 | 70.68 | 70.86 | 69.55 | 70.86 | 120,578 | +0.18(+0.25%) |
Jan 29, 2007 | 70.34 | 71.13 | 70.07 | 70.68 | 234,021 | +0.93(+1.34%) |
Jan 26, 2007 | 68.78 | 70.01 | 68.08 | 69.74 | 184,630 | +1.31(+1.91%) |
Jan 25, 2007 | 68.90 | 69.35 | 68.08 | 68.44 | 153,412 | -0.25(-0.37%) |
Jan 24, 2007 | 68.08 | 68.70 | 67.50 | 68.69 | 81,389 | +0.59(+0.87%) |
Jan 23, 2007 | 66.01 | 68.09 | 66.01 | 68.09 | 209,493 | +2.12(+3.21%) |
Jan 22, 2007 | 66.91 | 67.29 | 65.51 | 65.98 | 173,704 | -1.44(-2.13%) |
Jan 19, 2007 | 66.21 | 67.43 | 65.83 | 67.41 | 89,082 | +1.02(+1.54%) |
Jan 18, 2007 | 66.34 | 66.64 | 65.62 | 66.39 | 150,346 | +0.11(+0.16%) |
Jan 17, 2007 | 65.83 | 67.02 | 65.64 | 66.28 | 147,392 | +0.00(+0.00%) |
Jan 16, 2007 | 65.76 | 66.53 | 65.44 | 66.28 | 151,629 | +0.65(+0.98%) |
Jan 12, 2007 | 65.21 | 65.64 | 65.08 | 65.64 | 152,298 | +0.63(+0.97%) |
Jan 11, 2007 | 63.86 | 65.40 | 63.77 | 65.01 | 101,290 | +1.26(+1.97%) |
Jan 10, 2007 | 63.04 | 63.93 | 62.87 | 63.75 | 133,177 | +0.47(+0.74%) |
Jan 09, 2007 | 62.10 | 63.68 | 61.80 | 63.29 | 155,308 | +1.44(+2.32%) |
Jan 08, 2007 | 61.26 | 62.16 | 61.21 | 61.85 | 269,643 | -0.18(-0.29%) |
Jan 05, 2007 | 61.80 | 63.41 | 61.80 | 62.03 | 201,577 | -1.38(-2.18%) |
Jan 04, 2007 | 63.56 | 63.86 | 62.82 | 63.41 | 248,905 | +0.48(+0.77%) |
Jan 03, 2007 | 63.52 | 64.15 | 62.19 | 62.93 | 177,773 | -0.34(-0.54%) |
Dec 29, 2006 | 63.02 | 63.66 | 63.02 | 63.27 | 72,525 | +0.29(+0.46%) |
Dec 28, 2006 | 62.61 | 63.36 | 62.52 | 62.98 | 127,992 | +0.02(+0.03%) |
Dec 27, 2006 | 63.07 | 63.43 | 62.68 | 62.96 | 169,523 | +0.29(+0.46%) |
Dec 26, 2006 | 62.52 | 63.14 | 62.35 | 62.68 | 90,921 | +0.38(+0.60%) |
Dec 22, 2006 | 62.96 | 62.96 | 61.62 | 62.30 | 76,762 | -0.57(-0.91%) |
Dec 21, 2006 | 63.68 | 64.18 | 62.84 | 62.87 | 149,120 | -0.63(-0.99%) |
Dec 20, 2006 | 63.14 | 64.29 | 62.93 | 63.50 | 111,491 | +0.23(+0.37%) |
Dec 19, 2006 | 63.00 | 63.52 | 62.39 | 63.27 | 149,009 | +0.07(+0.11%) |
Dec 18, 2006 | 64.13 | 64.45 | 62.80 | 63.20 | 141,204 | -0.61(-0.96%) |
Dec 15, 2006 | 64.76 | 65.37 | 63.81 | 63.81 | 299,690 | -1.35(-2.06%) |
Dec 14, 2006 | 65.74 | 66.37 | 65.15 | 65.15 | 323,382 | +0.48(+0.75%) |
Dec 13, 2006 | 65.03 | 65.08 | 63.99 | 64.67 | 167,349 | +0.07(+0.11%) |
Dec 12, 2006 | 64.56 | 65.01 | 64.29 | 64.60 | 169,523 | +0.02(+0.03%) |
Dec 11, 2006 | 63.95 | 65.01 | 63.65 | 64.58 | 122,529 | +0.39(+0.61%) |
Dec 08, 2006 | 64.22 | 64.74 | 63.68 | 64.18 | 99,227 | -0.20(-0.31%) |
Dec 07, 2006 | 65.13 | 65.40 | 64.29 | 64.38 | 86,685 | -0.65(-0.99%) |
Dec 06, 2006 | 65.19 | 65.46 | 63.99 | 65.03 | 133,344 | -0.18(-0.28%) |
Dec 05, 2006 | 66.82 | 66.96 | 64.78 | 65.21 | 279,789 | -1.35(-2.02%) |
Dec 04, 2006 | 66.82 | 67.07 | 66.23 | 66.55 | 187,752 | +0.70(+1.06%) |
Dec 01, 2006 | 65.03 | 66.10 | 64.60 | 65.85 | 142,654 | +0.68(+1.05%) |
Nov 30, 2006 | 64.76 | 65.49 | 64.38 | 65.17 | 183,292 | +0.45(+0.69%) |
Nov 29, 2006 | 63.47 | 64.76 | 63.47 | 64.72 | 131,895 | +1.04(+1.63%) |
Nov 28, 2006 | 63.68 | 64.17 | 62.96 | 63.68 | 160,046 | +0.39(+0.62%) |
Nov 27, 2006 | 64.58 | 64.67 | 62.87 | 63.29 | 159,377 | -1.76(-2.70%) |
Nov 24, 2006 | 64.31 | 65.35 | 64.08 | 65.05 | 33,447 | +0.39(+0.61%) |
Nov 22, 2006 | 64.52 | 64.79 | 63.97 | 64.65 | 114,112 | +0.50(+0.78%) |
Nov 21, 2006 | 63.50 | 64.49 | 62.53 | 64.15 | 247,233 | -3.77(-5.55%) |
Nov 20, 2006 | 67.47 | 69.55 | 67.47 | 67.92 | 289,656 | +0.70(+1.04%) |
Nov 17, 2006 | 66.91 | 67.63 | 66.61 | 67.22 | 130,055 | +0.30(+0.46%) |
Nov 16, 2006 | 66.82 | 67.16 | 66.55 | 66.91 | 177,328 | +0.39(+0.59%) |
Nov 15, 2006 | 65.03 | 66.55 | 65.03 | 66.52 | 234,411 | +2.57(+4.01%) |
Nov 14, 2006 | 62.16 | 63.95 | 62.16 | 63.95 | 193,438 | +2.13(+3.45%) |
Nov 13, 2006 | 60.99 | 62.00 | 60.90 | 61.82 | 174,484 | +0.84(+1.38%) |
Nov 10, 2006 | 60.49 | 61.13 | 60.31 | 60.97 | 137,525 | +0.36(+0.59%) |
Nov 09, 2006 | 60.00 | 60.92 | 60.00 | 60.61 | 149,176 | +0.36(+0.60%) |
Nov 08, 2006 | 59.95 | 60.87 | 59.82 | 60.26 | 221,646 | -0.05(-0.09%) |
Nov 07, 2006 | 59.82 | 60.60 | 59.47 | 60.31 | 201,410 | -0.61(-1.00%) |
Nov 06, 2006 | 59.91 | 61.44 | 59.81 | 60.92 | 188,365 | +1.29(+2.17%) |
Nov 03, 2006 | 60.99 | 61.26 | 59.43 | 59.63 | 119,129 | -1.15(-1.89%) |
Nov 02, 2006 | 62.80 | 62.80 | 60.47 | 60.78 | 254,368 | -2.42(-3.83%) |