Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 53.40 | 53.56 | 52.81 | 53.12 | 3,007,953 | -0.30(-0.55%) |
Sep 27, 2007 | 53.57 | 54.16 | 53.17 | 53.41 | 2,708,421 | +0.56(+1.06%) |
Sep 26, 2007 | 52.77 | 53.24 | 52.14 | 52.85 | 3,443,545 | +0.19(+0.36%) |
Sep 25, 2007 | 53.09 | 53.09 | 51.63 | 52.66 | 5,980,514 | -0.73(-1.36%) |
Sep 24, 2007 | 55.00 | 55.20 | 53.36 | 53.39 | 5,679,577 | -1.80(-3.26%) |
Sep 21, 2007 | 55.59 | 55.70 | 54.51 | 55.19 | 7,025,062 | -0.30(-0.53%) |
Sep 20, 2007 | 56.75 | 56.73 | 55.44 | 55.48 | 4,617,777 | -1.27(-2.24%) |
Sep 19, 2007 | 55.97 | 57.91 | 55.78 | 56.75 | 6,041,171 | +1.00(+1.79%) |
Sep 18, 2007 | 52.16 | 56.09 | 52.20 | 55.75 | 7,589,733 | +3.59(+6.88%) |
Sep 17, 2007 | 52.03 | 52.68 | 51.39 | 52.16 | 4,215,963 | -0.70(-1.32%) |
Sep 14, 2007 | 52.56 | 53.05 | 51.80 | 52.86 | 3,569,786 | -0.24(-0.45%) |
Sep 13, 2007 | 52.08 | 53.25 | 52.08 | 53.10 | 4,257,985 | +1.07(+2.06%) |
Sep 12, 2007 | 51.00 | 52.51 | 50.47 | 52.03 | 4,602,916 | +0.79(+1.54%) |
Sep 11, 2007 | 50.45 | 51.51 | 50.37 | 51.24 | 4,252,079 | +1.03(+2.05%) |
Sep 10, 2007 | 50.37 | 50.79 | 49.73 | 50.21 | 4,985,241 | +0.07(+0.14%) |
Sep 07, 2007 | 50.38 | 50.85 | 49.72 | 50.13 | 6,756,796 | -1.14(-2.21%) |
Sep 06, 2007 | 50.29 | 51.37 | 50.29 | 51.27 | 3,775,481 | +0.78(+1.55%) |
Sep 05, 2007 | 51.01 | 51.09 | 50.05 | 50.49 | 4,993,121 | -1.27(-2.46%) |
Sep 04, 2007 | 51.68 | 52.21 | 51.45 | 51.76 | 4,050,125 | +0.06(+0.11%) |
Aug 31, 2007 | 52.41 | 52.77 | 51.36 | 51.70 | 3,805,497 | +0.33(+0.64%) |
Aug 30, 2007 | 51.44 | 52.05 | 51.17 | 51.37 | 4,985,742 | -0.63(-1.21%) |
Aug 29, 2007 | 51.33 | 52.24 | 50.19 | 52.00 | 5,989,268 | +1.03(+2.02%) |
Aug 28, 2007 | 52.05 | 52.20 | 50.72 | 50.97 | 8,033,466 | -1.72(-3.26%) |
Aug 27, 2007 | 52.69 | 52.96 | 52.05 | 52.69 | 2,625,753 | -0.34(-0.63%) |
Aug 24, 2007 | 53.07 | 53.24 | 52.44 | 53.03 | 3,698,316 | -0.42(-0.79%) |
Aug 23, 2007 | 53.81 | 54.16 | 52.65 | 53.45 | 5,071,912 | -0.07(-0.13%) |
Aug 22, 2007 | 55.81 | 55.81 | 52.92 | 53.52 | 7,567,972 | -1.22(-2.23%) |
Aug 21, 2007 | 53.84 | 55.69 | 52.91 | 54.75 | 10,155,497 | +1.40(+2.62%) |
Aug 20, 2007 | 54.97 | 55.55 | 52.30 | 53.35 | 6,860,549 | -1.62(-2.95%) |
Aug 17, 2007 | 54.37 | 55.66 | 51.98 | 54.97 | 10,611,694 | +3.11(+6.00%) |
Aug 16, 2007 | 50.40 | 52.68 | 47.57 | 51.86 | 14,840,636 | +1.46(+2.90%) |
Aug 15, 2007 | 52.92 | 53.54 | 49.90 | 50.40 | 12,439,539 | -2.37(-4.50%) |
Aug 14, 2007 | 55.01 | 55.07 | 52.16 | 52.77 | 7,643,899 | -1.97(-3.61%) |
Aug 13, 2007 | 55.25 | 56.60 | 54.45 | 54.75 | 4,386,927 | -0.50(-0.91%) |
Aug 10, 2007 | 53.64 | 55.43 | 53.01 | 55.25 | 6,417,237 | +0.88(+1.62%) |
Aug 09, 2007 | 55.17 | 57.12 | 54.22 | 54.37 | 8,982,232 | -2.87(-5.01%) |
Aug 08, 2007 | 56.46 | 59.00 | 56.15 | 57.24 | 7,805,170 | +0.78(+1.39%) |
Aug 07, 2007 | 55.31 | 57.20 | 54.76 | 56.46 | 6,549,200 | +0.29(+0.51%) |
Aug 06, 2007 | 54.08 | 56.17 | 52.30 | 56.17 | 9,472,946 | +1.98(+3.66%) |
Aug 03, 2007 | 55.20 | 56.93 | 53.99 | 54.19 | 12,294,668 | -2.74(-4.82%) |
Aug 02, 2007 | 56.17 | 57.91 | 56.04 | 56.93 | 6,180,449 | +0.99(+1.77%) |
Aug 01, 2007 | 56.37 | 57.49 | 54.48 | 55.94 | 13,771,318 | -0.64(-1.13%) |
Jul 31, 2007 | 59.54 | 60.10 | 56.44 | 56.58 | 11,001,217 | -2.18(-3.71%) |
Jul 30, 2007 | 58.39 | 59.43 | 57.66 | 58.76 | 5,395,643 | +0.38(+0.64%) |
Jul 27, 2007 | 58.34 | 59.82 | 58.26 | 58.39 | 5,601,191 | -0.65(-1.10%) |
Jul 26, 2007 | 59.06 | 59.39 | 57.74 | 59.03 | 7,863,356 | -1.03(-1.72%) |
Jul 25, 2007 | 60.85 | 61.29 | 59.07 | 60.06 | 6,391,974 | -0.19(-0.32%) |
Jul 24, 2007 | 61.19 | 61.34 | 60.03 | 60.26 | 6,002,812 | -2.15(-3.45%) |
Jul 23, 2007 | 62.41 | 62.87 | 62.10 | 62.41 | 3,367,141 | +0.31(+0.50%) |
Jul 20, 2007 | 61.96 | 63.01 | 61.18 | 62.10 | 9,693,902 | +1.72(+2.85%) |
Jul 19, 2007 | 62.43 | 62.43 | 59.72 | 60.38 | 8,283,059 | -0.70(-1.14%) |
Jul 18, 2007 | 60.77 | 61.31 | 60.22 | 61.07 | 6,149,621 | -0.01(-0.01%) |
Jul 17, 2007 | 60.94 | 61.79 | 60.62 | 61.08 | 4,010,064 | +0.15(+0.25%) |
Jul 16, 2007 | 60.02 | 61.67 | 60.02 | 60.93 | 3,942,852 | +0.68(+1.13%) |
Jul 13, 2007 | 60.34 | 60.70 | 59.99 | 60.25 | 3,297,480 | -0.29(-0.48%) |
Jul 12, 2007 | 60.11 | 60.93 | 59.67 | 60.54 | 5,411,465 | +0.86(+1.45%) |
Jul 11, 2007 | 60.97 | 61.08 | 59.26 | 59.67 | 10,292,277 | -0.84(-1.39%) |
Jul 10, 2007 | 62.37 | 62.50 | 60.31 | 60.51 | 6,964,405 | -2.53(-4.02%) |
Jul 09, 2007 | 62.59 | 63.35 | 62.50 | 63.05 | 2,606,124 | +0.19(+0.31%) |
Jul 06, 2007 | 62.39 | 63.09 | 62.24 | 62.85 | 2,427,673 | +0.46(+0.74%) |
Jul 05, 2007 | 62.74 | 62.91 | 62.21 | 62.39 | 2,822,356 | -0.73(-1.15%) |
Jul 03, 2007 | 63.03 | 63.52 | 63.03 | 63.12 | 1,361,214 | +0.15(+0.24%) |
Jul 02, 2007 | 63.37 | 63.37 | 62.39 | 62.97 | 2,602,366 | +0.25(+0.40%) |
Jun 29, 2007 | 63.70 | 64.69 | 62.33 | 62.72 | 4,914,443 | -0.98(-1.54%) |
Jun 28, 2007 | 64.57 | 64.74 | 63.42 | 63.70 | 5,228,982 | +0.70(+1.10%) |
Jun 27, 2007 | 62.93 | 63.05 | 61.89 | 63.01 | 5,206,733 | -0.01(-0.01%) |
Jun 26, 2007 | 63.65 | 63.69 | 62.39 | 63.01 | 6,359,338 | -0.47(-0.74%) |
Jun 25, 2007 | 64.31 | 64.47 | 63.41 | 63.49 | 3,817,327 | -0.50(-0.79%) |
Jun 22, 2007 | 64.46 | 64.91 | 63.83 | 63.99 | 4,497,487 | -0.70(-1.08%) |
Jun 21, 2007 | 64.34 | 65.10 | 63.64 | 64.69 | 3,780,734 | +0.34(+0.53%) |
Jun 20, 2007 | 64.77 | 65.65 | 64.33 | 64.34 | 3,789,739 | -0.94(-1.43%) |
Jun 19, 2007 | 65.45 | 65.77 | 64.85 | 65.28 | 3,226,818 | -0.17(-0.26%) |
Jun 18, 2007 | 64.69 | 65.61 | 64.49 | 65.45 | 3,619,274 | +0.88(+1.36%) |
Jun 15, 2007 | 64.68 | 65.27 | 64.54 | 64.57 | 5,046,649 | +0.26(+0.41%) |
Jun 14, 2007 | 64.41 | 64.86 | 64.21 | 64.30 | 3,225,318 | -0.18(-0.27%) |
Jun 13, 2007 | 63.81 | 64.48 | 63.30 | 64.48 | 3,348,382 | +0.75(+1.18%) |
Jun 12, 2007 | 63.74 | 64.33 | 63.64 | 63.73 | 4,241,601 | -0.70(-1.08%) |
Jun 11, 2007 | 63.97 | 64.64 | 63.65 | 64.42 | 3,595,868 | +0.46(+0.73%) |
Jun 08, 2007 | 63.61 | 63.96 | 63.14 | 63.96 | 3,745,447 | +0.32(+0.50%) |
Jun 07, 2007 | 63.56 | 64.07 | 63.40 | 63.64 | 6,322,066 | -0.02(-0.03%) |
Jun 06, 2007 | 63.52 | 63.92 | 63.21 | 63.65 | 4,676,594 | -0.22(-0.34%) |
Jun 05, 2007 | 63.57 | 64.13 | 63.25 | 63.87 | 3,381,767 | -0.02(-0.03%) |
Jun 04, 2007 | 63.89 | 64.29 | 63.77 | 63.89 | 2,655,237 | -0.20(-0.31%) |
Jun 01, 2007 | 63.88 | 64.34 | 63.68 | 64.09 | 4,230,970 | +0.30(+0.46%) |
May 31, 2007 | 63.97 | 64.35 | 63.45 | 63.79 | 3,697,065 | -0.18(-0.27%) |
May 30, 2007 | 63.78 | 64.03 | 62.64 | 63.97 | 2,913,735 | +0.18(+0.29%) |
May 29, 2007 | 63.00 | 63.93 | 62.79 | 63.78 | 3,137,396 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.07 | 62.30 | 62.99 | 2,226,918 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.73 | 62.81 | 4,170,307 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.78 | 5,451,914 | +0.92(+1.46%) |
May 22, 2007 | 62.62 | 63.15 | 62.01 | 62.86 | 2,417,033 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.30 | 2,690,961 | +0.38(+0.62%) |
May 18, 2007 | 61.46 | 62.05 | 61.46 | 61.92 | 3,082,868 | +0.45(+0.73%) |
May 17, 2007 | 61.55 | 61.79 | 61.34 | 61.47 | 3,796,242 | -0.08(-0.13%) |
May 16, 2007 | 61.94 | 61.94 | 61.34 | 61.55 | 3,605,142 | +0.15(+0.25%) |
May 15, 2007 | 61.63 | 62.22 | 61.28 | 61.40 | 4,054,002 | -0.23(-0.38%) |
May 14, 2007 | 61.73 | 61.81 | 61.03 | 61.63 | 3,467,932 | -0.10(-0.16%) |
May 11, 2007 | 61.37 | 61.81 | 61.13 | 61.73 | 3,647,039 | +0.84(+1.38%) |
May 10, 2007 | 60.53 | 61.77 | 59.84 | 60.89 | 6,478,619 | +0.67(+1.12%) |
May 09, 2007 | 60.13 | 60.62 | 59.87 | 60.22 | 2,434,027 | -0.06(-0.11%) |
May 08, 2007 | 59.57 | 60.41 | 59.38 | 60.28 | 3,032,142 | +0.06(+0.11%) |
May 07, 2007 | 59.57 | 60.23 | 59.43 | 60.22 | 3,701,964 | +0.70(+1.18%) |
May 04, 2007 | 59.89 | 59.95 | 59.27 | 59.51 | 3,123,989 | -0.06(-0.09%) |
May 03, 2007 | 59.29 | 59.76 | 59.11 | 59.57 | 2,589,484 | +0.28(+0.47%) |
May 02, 2007 | 59.12 | 59.46 | 58.81 | 59.29 | 4,366,417 | +0.33(+0.56%) |
May 01, 2007 | 59.38 | 59.53 | 58.53 | 58.96 | 4,883,907 | -0.42(-0.70%) |
Apr 30, 2007 | 59.96 | 60.50 | 59.34 | 59.38 | 4,449,638 | -0.52(-0.87%) |
Apr 27, 2007 | 59.76 | 60.27 | 59.06 | 59.90 | 5,198,506 | -0.46(-0.77%) |
Apr 26, 2007 | 58.80 | 60.71 | 58.78 | 60.36 | 7,739,038 | +1.23(+2.08%) |
Apr 25, 2007 | 58.17 | 59.26 | 57.79 | 59.13 | 7,420,438 | +1.58(+2.75%) |
Apr 24, 2007 | 56.59 | 57.56 | 56.40 | 57.55 | 7,896,635 | +1.37(+2.43%) |
Apr 23, 2007 | 57.93 | 57.93 | 56.16 | 56.18 | 11,686,444 | -2.03(-3.49%) |
Apr 20, 2007 | 58.80 | 59.48 | 57.23 | 58.21 | 19,447,550 | -3.63(-5.87%) |
Apr 19, 2007 | 61.57 | 62.49 | 61.26 | 61.84 | 5,226,781 | -0.27(-0.44%) |
Apr 18, 2007 | 61.66 | 62.51 | 61.17 | 62.11 | 4,487,605 | +0.45(+0.73%) |
Apr 17, 2007 | 61.41 | 61.89 | 60.87 | 61.66 | 4,569,451 | +0.65(+1.06%) |
Apr 16, 2007 | 60.26 | 61.49 | 60.17 | 61.02 | 3,772,230 | +1.00(+1.67%) |
Apr 13, 2007 | 59.09 | 60.05 | 59.07 | 60.02 | 4,734,506 | +0.98(+1.67%) |
Apr 12, 2007 | 58.78 | 59.16 | 58.57 | 59.03 | 3,078,112 | -0.07(-0.12%) |
Apr 11, 2007 | 59.04 | 59.52 | 58.91 | 59.10 | 4,091,087 | -0.07(-0.12%) |
Apr 10, 2007 | 58.72 | 59.30 | 58.47 | 59.18 | 3,068,985 | +0.46(+0.79%) |
Apr 09, 2007 | 58.70 | 58.92 | 58.42 | 58.71 | 2,603,739 | +0.06(+0.10%) |
Apr 05, 2007 | 58.58 | 58.75 | 57.95 | 58.66 | 5,653,172 | +0.06(+0.11%) |
Apr 04, 2007 | 59.54 | 59.59 | 58.43 | 58.59 | 5,592,160 | -0.86(-1.45%) |
Apr 03, 2007 | 59.14 | 60.09 | 58.97 | 59.46 | 5,218,739 | +0.63(+1.07%) |
Apr 02, 2007 | 60.14 | 60.15 | 58.71 | 58.83 | 31,724,282 | -1.51(-2.50%) |
Mar 30, 2007 | 60.26 | 60.78 | 60.02 | 60.34 | 2,593,986 | -0.15(-0.25%) |
Mar 29, 2007 | 60.83 | 61.02 | 60.13 | 60.49 | 2,200,800 | +0.13(+0.21%) |
Mar 28, 2007 | 60.94 | 60.94 | 59.98 | 60.36 | 4,454,463 | -0.92(-1.50%) |
Mar 27, 2007 | 61.52 | 61.77 | 61.20 | 61.28 | 3,902,048 | -0.64(-1.03%) |
Mar 26, 2007 | 62.31 | 62.56 | 61.27 | 61.92 | 3,806,498 | -0.36(-0.58%) |
Mar 23, 2007 | 62.18 | 62.50 | 61.94 | 62.28 | 3,321,743 | +0.10(+0.17%) |
Mar 22, 2007 | 62.29 | 63.05 | 61.62 | 62.18 | 2,774,081 | -0.25(-0.40%) |
Mar 21, 2007 | 60.87 | 63.05 | 60.70 | 62.42 | 4,424,572 | +1.49(+2.44%) |
Mar 20, 2007 | 60.47 | 61.00 | 60.17 | 60.94 | 3,115,510 | +0.46(+0.75%) |
Mar 19, 2007 | 60.10 | 60.67 | 59.66 | 60.48 | 4,754,370 | +0.55(+0.92%) |
Mar 16, 2007 | 61.06 | 61.18 | 59.65 | 59.93 | 4,498,486 | -0.80(-1.32%) |
Mar 15, 2007 | 60.14 | 61.29 | 59.97 | 60.73 | 3,390,796 | +0.59(+0.98%) |
Mar 14, 2007 | 59.78 | 60.37 | 58.71 | 60.14 | 5,818,304 | +0.37(+0.62%) |
Mar 13, 2007 | 60.91 | 60.76 | 59.61 | 59.77 | 5,555,541 | -1.14(-1.88%) |
Mar 12, 2007 | 60.98 | 61.49 | 60.85 | 60.91 | 2,520,823 | -0.66(-1.07%) |
Mar 09, 2007 | 61.77 | 61.99 | 60.93 | 61.57 | 4,320,142 | +0.28(+0.46%) |
Mar 08, 2007 | 60.46 | 61.85 | 60.37 | 61.29 | 4,784,636 | +1.47(+2.46%) |
Mar 07, 2007 | 60.46 | 60.65 | 59.80 | 59.82 | 3,418,794 | -0.84(-1.38%) |
Mar 06, 2007 | 60.77 | 61.01 | 59.72 | 60.66 | 3,379,398 | +1.19(+2.00%) |
Mar 05, 2007 | 60.77 | 61.76 | 59.37 | 59.46 | 5,957,877 | -1.93(-3.14%) |
Mar 02, 2007 | 61.25 | 61.91 | 60.89 | 61.39 | 4,047,124 | -0.30(-0.48%) |
Mar 01, 2007 | 60.25 | 61.94 | 59.97 | 61.69 | 4,426,292 | +0.10(+0.16%) |
Feb 28, 2007 | 61.67 | 62.58 | 60.59 | 61.59 | 5,324,670 | -0.08(-0.13%) |
Feb 27, 2007 | 63.57 | 63.88 | 61.02 | 61.67 | 5,983,640 | -2.55(-3.97%) |
Feb 26, 2007 | 64.37 | 64.88 | 63.58 | 64.22 | 4,054,885 | -0.13(-0.20%) |
Feb 23, 2007 | 65.91 | 65.91 | 63.89 | 64.35 | 4,277,495 | -1.46(-2.22%) |
Feb 22, 2007 | 65.92 | 65.93 | 65.46 | 65.81 | 3,265,714 | +0.02(+0.02%) |
Feb 21, 2007 | 65.17 | 65.89 | 64.95 | 65.80 | 4,435,453 | +0.11(+0.17%) |
Feb 20, 2007 | 65.42 | 65.88 | 65.24 | 65.69 | 2,282,698 | +0.06(+0.10%) |
Feb 16, 2007 | 65.65 | 65.91 | 65.33 | 65.62 | 4,248,980 | -0.22(-0.34%) |
Feb 15, 2007 | 65.56 | 65.97 | 64.97 | 65.85 | 3,911,052 | +0.38(+0.59%) |
Feb 14, 2007 | 65.65 | 66.07 | 65.31 | 65.46 | 3,338,129 | +0.07(+0.11%) |
Feb 13, 2007 | 65.25 | 65.90 | 65.17 | 65.39 | 2,761,136 | +0.22(+0.34%) |
Feb 12, 2007 | 65.24 | 65.70 | 64.59 | 65.17 | 3,328,004 | -0.41(-0.62%) |
Feb 09, 2007 | 66.13 | 66.46 | 65.01 | 65.57 | 3,373,770 | -0.62(-0.93%) |
Feb 08, 2007 | 66.40 | 66.51 | 64.77 | 66.19 | 4,332,649 | -0.66(-0.99%) |
Feb 07, 2007 | 66.13 | 67.04 | 65.39 | 66.85 | 3,955,701 | +0.74(+1.11%) |
Feb 06, 2007 | 65.25 | 66.25 | 65.09 | 66.12 | 5,188,348 | +0.84(+1.29%) |
Feb 05, 2007 | 64.42 | 65.45 | 64.18 | 65.28 | 4,388,803 | +0.66(+1.03%) |
Feb 02, 2007 | 63.94 | 64.97 | 63.70 | 64.61 | 6,513,043 | +0.87(+1.37%) |
Feb 01, 2007 | 64.29 | 64.31 | 63.53 | 63.74 | 3,501,462 | -0.54(-0.85%) |
Jan 31, 2007 | 63.81 | 64.55 | 63.14 | 64.29 | 3,747,342 | +0.20(+0.31%) |
Jan 30, 2007 | 62.98 | 64.29 | 62.57 | 64.09 | 4,228,969 | +1.12(+1.78%) |
Jan 29, 2007 | 63.41 | 63.56 | 62.55 | 62.97 | 2,602,741 | -0.58(-0.91%) |
Jan 26, 2007 | 63.57 | 63.81 | 63.05 | 63.54 | 3,396,407 | +0.63(+1.00%) |
Jan 25, 2007 | 64.16 | 64.29 | 62.62 | 62.91 | 4,192,825 | -1.25(-1.94%) |
Jan 24, 2007 | 63.97 | 64.19 | 63.59 | 64.16 | 3,336,251 | +0.15(+0.24%) |
Jan 23, 2007 | 63.46 | 64.04 | 63.24 | 64.01 | 4,784,261 | +0.85(+1.34%) |
Jan 22, 2007 | 62.99 | 63.73 | 62.67 | 63.16 | 4,972,485 | +0.09(+0.14%) |
Jan 19, 2007 | 61.89 | 63.17 | 61.48 | 63.07 | 9,126,040 | +2.45(+4.04%) |
Jan 18, 2007 | 61.81 | 62.01 | 60.42 | 60.62 | 4,119,412 | -0.57(-0.93%) |
Jan 17, 2007 | 60.90 | 61.68 | 60.68 | 61.19 | 3,608,018 | +0.27(+0.45%) |
Jan 16, 2007 | 61.59 | 61.60 | 60.73 | 60.92 | 4,561,144 | -0.66(-1.08%) |
Jan 12, 2007 | 60.76 | 61.74 | 60.74 | 61.58 | 3,526,351 | +0.82(+1.36%) |
Jan 11, 2007 | 60.53 | 60.85 | 60.33 | 60.76 | 3,995,597 | +0.23(+0.38%) |
Jan 10, 2007 | 61.16 | 61.19 | 60.21 | 60.53 | 3,551,239 | -0.74(-1.21%) |
Jan 09, 2007 | 62.11 | 62.13 | 61.01 | 61.27 | 2,613,371 | -0.64(-1.03%) |
Jan 08, 2007 | 61.76 | 61.94 | 61.16 | 61.91 | 2,524,950 | +0.22(+0.35%) |
Jan 05, 2007 | 61.70 | 61.97 | 61.17 | 61.70 | 2,706,295 | +0.00(+0.00%) |
Jan 04, 2007 | 61.94 | 62.14 | 61.27 | 61.70 | 1,827,709 | -0.07(-0.12%) |
Jan 03, 2007 | 61.62 | 62.17 | 61.26 | 61.77 | 3,810,750 | +0.34(+0.56%) |
Dec 29, 2006 | 62.42 | 62.53 | 61.42 | 61.42 | 2,325,470 | -1.01(-1.61%) |
Dec 28, 2006 | 62.37 | 62.57 | 62.18 | 62.43 | 2,460,416 | -0.12(-0.19%) |
Dec 27, 2006 | 62.39 | 62.64 | 61.87 | 62.55 | 2,248,555 | +0.17(+0.27%) |
Dec 26, 2006 | 61.69 | 62.61 | 61.57 | 62.38 | 2,353,860 | +0.50(+0.80%) |
Dec 22, 2006 | 61.99 | 61.99 | 61.30 | 61.89 | 1,717,026 | -0.10(-0.15%) |
Dec 21, 2006 | 61.86 | 62.32 | 61.70 | 61.98 | 3,041,346 | +0.13(+0.21%) |
Dec 20, 2006 | 61.18 | 61.89 | 61.18 | 61.86 | 2,148,502 | +0.50(+0.82%) |
Dec 19, 2006 | 61.57 | 62.12 | 61.17 | 61.35 | 2,973,310 | -0.23(-0.38%) |
Dec 18, 2006 | 61.18 | 61.84 | 61.17 | 61.58 | 3,090,747 | +0.33(+0.54%) |
Dec 15, 2006 | 61.97 | 62.17 | 61.20 | 61.26 | 3,231,321 | -0.51(-0.83%) |
Dec 14, 2006 | 61.45 | 62.25 | 61.31 | 61.77 | 3,101,127 | +0.14(+0.22%) |
Dec 13, 2006 | 61.81 | 62.02 | 61.34 | 61.63 | 2,505,064 | +0.52(+0.85%) |
Dec 12, 2006 | 60.85 | 61.70 | 60.81 | 61.11 | 3,492,208 | -0.07(-0.12%) |
Dec 11, 2006 | 60.92 | 61.45 | 60.81 | 61.18 | 4,041,746 | +0.27(+0.45%) |
Dec 08, 2006 | 61.17 | 61.23 | 60.57 | 60.91 | 3,656,794 | -0.30(-0.50%) |
Dec 07, 2006 | 62.02 | 62.65 | 61.17 | 61.22 | 5,157,707 | -0.82(-1.31%) |
Dec 06, 2006 | 62.18 | 62.28 | 61.22 | 62.03 | 5,212,486 | -0.27(-0.44%) |
Dec 05, 2006 | 62.38 | 62.50 | 61.66 | 62.30 | 6,917,005 | -0.19(-0.31%) |
Dec 04, 2006 | 62.37 | 62.96 | 62.33 | 62.50 | 4,336,151 | +0.42(+0.67%) |
Dec 01, 2006 | 61.70 | 62.46 | 61.57 | 62.08 | 3,479,576 | -0.19(-0.31%) |
Nov 30, 2006 | 62.21 | 62.37 | 61.50 | 62.27 | 9,287,625 | +0.45(+0.72%) |
Nov 29, 2006 | 61.55 | 62.37 | 61.14 | 61.82 | 6,288,300 | +1.53(+2.53%) |
Nov 28, 2006 | 59.58 | 60.37 | 59.36 | 60.30 | 4,053,377 | +0.18(+0.31%) |
Nov 27, 2006 | 60.49 | 60.49 | 59.49 | 60.11 | 4,088,521 | -0.18(-0.29%) |
Nov 24, 2006 | 60.01 | 60.41 | 59.86 | 60.29 | 701,743 | -0.18(-0.29%) |
Nov 22, 2006 | 60.33 | 60.46 | 59.98 | 60.46 | 2,024,437 | +0.51(+0.85%) |
Nov 21, 2006 | 60.05 | 60.49 | 59.78 | 59.95 | 2,092,598 | +0.01(+0.01%) |
Nov 20, 2006 | 60.37 | 60.89 | 59.88 | 59.94 | 2,356,111 | -0.42(-0.70%) |
Nov 17, 2006 | 60.13 | 60.82 | 59.17 | 60.37 | 4,025,863 | -0.08(-0.13%) |
Nov 16, 2006 | 61.72 | 61.98 | 60.14 | 60.45 | 5,037,644 | -1.19(-1.93%) |
Nov 15, 2006 | 61.57 | 61.77 | 61.18 | 61.64 | 2,893,643 | +0.03(+0.05%) |
Nov 14, 2006 | 61.97 | 62.18 | 61.03 | 61.61 | 2,919,657 | -0.36(-0.58%) |
Nov 13, 2006 | 61.97 | 62.58 | 61.81 | 61.97 | 1,479,151 | -0.02(-0.03%) |
Nov 10, 2006 | 61.30 | 62.08 | 61.29 | 61.98 | 2,175,391 | +0.88(+1.44%) |
Nov 09, 2006 | 62.17 | 62.23 | 60.94 | 61.10 | 3,539,357 | -0.86(-1.39%) |
Nov 08, 2006 | 61.77 | 62.02 | 61.34 | 61.97 | 1,590,084 | -0.06(-0.09%) |
Nov 07, 2006 | 62.77 | 63.08 | 61.94 | 62.02 | 2,503,564 | -0.89(-1.41%) |
Nov 06, 2006 | 61.61 | 62.98 | 61.48 | 62.91 | 3,024,337 | +1.70(+2.77%) |
Nov 03, 2006 | 61.97 | 62.39 | 61.05 | 61.22 | 2,757,197 | -0.08(-0.13%) |
Nov 02, 2006 | 61.46 | 61.72 | 60.61 | 61.30 | 2,868,880 | -0.16(-0.26%) |
Nov 01, 2006 | 63.93 | 63.93 | 61.09 | 61.46 | 6,317,941 | -1.98(-3.11%) |
Oct 31, 2006 | 64.97 | 64.97 | 63.05 | 63.43 | 6,004,902 | -1.50(-2.31%) |
Oct 30, 2006 | 65.34 | 65.36 | 64.37 | 64.93 | 2,432,026 | -0.36(-0.55%) |
Oct 27, 2006 | 65.69 | 65.98 | 65.19 | 65.29 | 2,934,915 | -0.85(-1.28%) |
Oct 26, 2006 | 65.97 | 66.37 | 65.25 | 66.14 | 2,353,360 | +0.24(+0.36%) |
Oct 25, 2006 | 64.22 | 65.98 | 64.21 | 65.90 | 3,001,575 | +1.42(+2.19%) |
Oct 24, 2006 | 65.15 | 65.15 | 64.39 | 64.49 | 2,066,709 | -0.22(-0.33%) |
Oct 23, 2006 | 64.85 | 65.65 | 64.54 | 64.70 | 1,895,244 | -0.26(-0.39%) |
Oct 20, 2006 | 65.69 | 65.81 | 64.52 | 64.96 | 3,302,608 | -0.53(-0.81%) |
Oct 19, 2006 | 64.77 | 66.23 | 63.57 | 65.49 | 5,350,558 | +1.43(+2.23%) |
Oct 18, 2006 | 65.25 | 65.25 | 63.19 | 64.05 | 4,551,889 | -0.44(-0.68%) |
Oct 17, 2006 | 64.81 | 65.09 | 63.98 | 64.49 | 2,132,369 | -0.72(-1.10%) |
Oct 16, 2006 | 65.24 | 65.26 | 64.69 | 65.21 | 1,742,164 | -0.05(-0.07%) |
Oct 13, 2006 | 65.36 | 65.50 | 65.12 | 65.26 | 2,064,583 | +0.31(+0.48%) |
Oct 12, 2006 | 63.96 | 64.97 | 63.81 | 64.95 | 3,273,093 | +1.42(+2.23%) |
Oct 11, 2006 | 63.41 | 63.83 | 62.21 | 63.53 | 3,959,328 | -0.67(-1.05%) |
Oct 10, 2006 | 63.73 | 64.45 | 63.69 | 64.21 | 3,625,528 | +0.77(+1.21%) |
Oct 09, 2006 | 62.86 | 63.54 | 62.71 | 63.44 | 1,413,617 | +0.58(+0.93%) |
Oct 06, 2006 | 63.22 | 62.98 | 62.02 | 62.85 | 1,864,728 | -0.36(-0.57%) |
Oct 05, 2006 | 63.40 | 63.65 | 62.47 | 63.21 | 1,988,919 | -0.18(-0.29%) |
Oct 04, 2006 | 62.60 | 63.41 | 62.22 | 63.40 | 1,380,599 | +0.80(+1.28%) |
Oct 03, 2006 | 62.05 | 63.06 | 61.99 | 62.60 | 2,026,813 | +0.78(+1.27%) |