Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 36.45 | 37.28 | 36.09 | 36.59 | 4,548,559 | +0.39(+1.09%) |
Oct 30, 2007 | 36.24 | 36.82 | 35.99 | 36.19 | 2,628,644 | -0.03(-0.09%) |
Oct 29, 2007 | 36.75 | 36.88 | 35.78 | 36.23 | 3,679,714 | -0.08(-0.23%) |
Oct 26, 2007 | 37.03 | 37.29 | 33.89 | 36.31 | 15,380,262 | +0.05(+0.14%) |
Oct 25, 2007 | 37.19 | 38.19 | 36.26 | 36.26 | 9,620,266 | -2.18(-5.66%) |
Oct 24, 2007 | 38.35 | 39.35 | 37.42 | 38.44 | 10,403,433 | -1.21(-3.06%) |
Oct 23, 2007 | 39.81 | 40.09 | 39.21 | 39.65 | 3,909,144 | +0.54(+1.37%) |
Oct 22, 2007 | 38.21 | 39.92 | 38.08 | 39.11 | 3,279,886 | +0.32(+0.82%) |
Oct 19, 2007 | 39.37 | 39.82 | 38.69 | 38.80 | 4,201,428 | -0.62(-1.57%) |
Oct 18, 2007 | 39.58 | 39.70 | 39.13 | 39.42 | 2,982,105 | -0.17(-0.42%) |
Oct 17, 2007 | 40.24 | 40.45 | 38.91 | 39.58 | 4,358,683 | -0.40(-1.00%) |
Oct 16, 2007 | 40.09 | 40.19 | 39.47 | 39.99 | 2,950,200 | -0.36(-0.89%) |
Oct 15, 2007 | 41.18 | 41.18 | 40.07 | 40.34 | 3,845,453 | -1.00(-2.41%) |
Oct 12, 2007 | 41.26 | 41.97 | 41.04 | 41.34 | 2,374,281 | +0.20(+0.49%) |
Oct 11, 2007 | 42.77 | 42.90 | 40.52 | 41.14 | 4,619,898 | -1.26(-2.98%) |
Oct 10, 2007 | 43.17 | 43.38 | 42.02 | 42.40 | 3,222,170 | -0.86(-1.99%) |
Oct 09, 2007 | 43.20 | 43.33 | 42.28 | 43.27 | 3,432,361 | +0.13(+0.31%) |
Oct 08, 2007 | 43.99 | 44.36 | 42.97 | 43.13 | 3,217,271 | -1.05(-2.39%) |
Oct 05, 2007 | 43.75 | 44.93 | 43.63 | 44.19 | 4,123,876 | +0.46(+1.05%) |
Oct 04, 2007 | 45.23 | 45.47 | 43.26 | 43.73 | 4,636,627 | -1.40(-3.10%) |
Oct 03, 2007 | 44.15 | 46.86 | 43.98 | 45.12 | 6,934,148 | +0.78(+1.76%) |
Oct 02, 2007 | 43.99 | 45.11 | 43.43 | 44.35 | 8,821,684 | +0.31(+0.70%) |
Oct 01, 2007 | 42.18 | 44.04 | 41.78 | 44.04 | 4,179,680 | +1.86(+4.40%) |
Sep 28, 2007 | 41.93 | 42.96 | 41.68 | 42.18 | 4,398,235 | +0.03(+0.06%) |
Sep 27, 2007 | 39.88 | 42.98 | 39.73 | 42.15 | 8,642,562 | +2.49(+6.29%) |
Sep 26, 2007 | 38.42 | 39.87 | 37.78 | 39.66 | 5,403,184 | +1.10(+2.87%) |
Sep 25, 2007 | 39.06 | 39.35 | 38.25 | 38.55 | 4,396,204 | -0.86(-2.19%) |
Sep 24, 2007 | 40.61 | 40.65 | 38.94 | 39.42 | 4,933,929 | -1.04(-2.57%) |
Sep 21, 2007 | 39.99 | 40.81 | 39.88 | 40.45 | 3,482,907 | +0.55(+1.38%) |
Sep 20, 2007 | 40.76 | 41.31 | 39.69 | 39.90 | 4,037,350 | -0.85(-2.09%) |
Sep 19, 2007 | 40.13 | 41.83 | 40.01 | 40.76 | 5,622,268 | +1.26(+3.18%) |
Sep 18, 2007 | 35.98 | 40.06 | 35.98 | 39.50 | 10,844,368 | +3.62(+10.10%) |
Sep 17, 2007 | 37.19 | 37.48 | 35.50 | 35.88 | 3,669,916 | -1.26(-3.40%) |
Sep 14, 2007 | 36.96 | 38.39 | 36.34 | 37.14 | 3,409,776 | -0.35(-0.94%) |
Sep 13, 2007 | 37.04 | 37.88 | 36.40 | 37.49 | 4,935,394 | +0.45(+1.22%) |
Sep 12, 2007 | 37.09 | 37.52 | 36.90 | 37.04 | 3,079,971 | -0.22(-0.58%) |
Sep 11, 2007 | 37.02 | 37.83 | 36.99 | 37.26 | 3,950,609 | +0.31(+0.84%) |
Sep 10, 2007 | 37.44 | 37.72 | 36.82 | 36.95 | 3,719,865 | -0.11(-0.29%) |
Sep 07, 2007 | 37.66 | 37.93 | 37.01 | 37.06 | 5,078,040 | -1.46(-3.80%) |
Sep 06, 2007 | 38.04 | 38.96 | 37.54 | 38.52 | 3,843,797 | +0.90(+2.40%) |
Sep 05, 2007 | 38.41 | 38.58 | 37.46 | 37.62 | 5,244,496 | -1.07(-2.77%) |
Sep 04, 2007 | 38.29 | 39.16 | 38.16 | 38.69 | 6,181,691 | +0.32(+0.83%) |
Aug 31, 2007 | 38.50 | 38.79 | 37.85 | 38.37 | 4,077,273 | +0.64(+1.69%) |
Aug 30, 2007 | 38.03 | 38.57 | 37.28 | 37.73 | 3,803,152 | -0.80(-2.06%) |
Aug 29, 2007 | 37.99 | 38.53 | 37.33 | 38.53 | 3,638,011 | +1.01(+2.70%) |
Aug 28, 2007 | 38.21 | 39.06 | 37.42 | 37.52 | 4,705,695 | -1.10(-2.86%) |
Aug 27, 2007 | 38.66 | 39.38 | 38.42 | 38.62 | 5,098,473 | -0.25(-0.65%) |
Aug 24, 2007 | 38.41 | 39.15 | 38.41 | 38.87 | 7,129,880 | +0.18(+0.45%) |
Aug 23, 2007 | 39.52 | 40.25 | 38.41 | 38.70 | 8,143,075 | -0.28(-0.73%) |
Aug 22, 2007 | 39.35 | 40.41 | 38.61 | 38.98 | 9,434,452 | -0.18(-0.45%) |
Aug 21, 2007 | 37.58 | 40.38 | 37.26 | 39.16 | 13,663,842 | +0.75(+1.96%) |
Aug 20, 2007 | 41.26 | 41.39 | 37.78 | 38.40 | 16,401,342 | -3.42(-8.18%) |
Aug 17, 2007 | 42.53 | 44.96 | 39.66 | 41.83 | 10,668,592 | +0.65(+1.59%) |
Aug 16, 2007 | 40.18 | 41.91 | 36.56 | 41.17 | 20,205,958 | +0.02(+0.04%) |
Aug 15, 2007 | 41.26 | 42.22 | 40.24 | 41.16 | 10,584,015 | -0.67(-1.60%) |
Aug 14, 2007 | 43.86 | 44.29 | 41.05 | 41.83 | 13,765,306 | -2.03(-4.64%) |
Aug 13, 2007 | 46.86 | 47.12 | 43.54 | 43.86 | 6,852,773 | -1.92(-4.19%) |
Aug 10, 2007 | 46.45 | 46.64 | 44.09 | 45.78 | 8,247,325 | -1.72(-3.61%) |
Aug 09, 2007 | 46.33 | 48.93 | 46.03 | 47.49 | 6,601,148 | -1.35(-2.76%) |
Aug 08, 2007 | 47.47 | 50.12 | 46.86 | 48.84 | 7,892,990 | +2.08(+4.46%) |
Aug 07, 2007 | 44.91 | 46.98 | 44.39 | 46.76 | 6,608,055 | +1.46(+3.21%) |
Aug 06, 2007 | 44.65 | 45.41 | 43.81 | 45.30 | 6,938,916 | +0.57(+1.27%) |
Aug 03, 2007 | 45.37 | 47.91 | 44.72 | 44.73 | 9,822,344 | -3.18(-6.64%) |
Aug 02, 2007 | 45.60 | 48.75 | 45.60 | 47.91 | 11,028,488 | +1.56(+3.36%) |
Aug 01, 2007 | 45.19 | 46.52 | 43.57 | 46.35 | 11,098,587 | +1.33(+2.96%) |
Jul 31, 2007 | 46.03 | 47.06 | 44.77 | 45.02 | 7,551,525 | -0.61(-1.34%) |
Jul 30, 2007 | 45.28 | 46.19 | 44.70 | 45.63 | 5,413,461 | -0.40(-0.87%) |
Jul 27, 2007 | 46.45 | 47.07 | 45.53 | 46.04 | 4,897,420 | -0.26(-0.56%) |
Jul 26, 2007 | 47.28 | 47.53 | 45.37 | 46.30 | 7,781,722 | -1.71(-3.56%) |
Jul 25, 2007 | 46.79 | 48.80 | 46.44 | 48.00 | 8,038,405 | +1.19(+2.54%) |
Jul 24, 2007 | 48.96 | 48.96 | 46.60 | 46.81 | 7,583,482 | -2.48(-5.03%) |
Jul 23, 2007 | 49.58 | 50.07 | 49.06 | 49.29 | 5,347,380 | +0.15(+0.31%) |
Jul 20, 2007 | 49.38 | 49.53 | 48.54 | 49.14 | 5,871,666 | -0.64(-1.28%) |
Jul 19, 2007 | 50.98 | 50.98 | 49.53 | 49.78 | 3,469,304 | -0.07(-0.13%) |
Jul 18, 2007 | 50.24 | 50.41 | 48.45 | 49.84 | 7,799,050 | -1.02(-2.01%) |
Jul 17, 2007 | 51.34 | 51.72 | 50.77 | 50.86 | 2,972,187 | -0.28(-0.56%) |
Jul 16, 2007 | 52.30 | 52.32 | 51.12 | 51.15 | 2,733,437 | -1.25(-2.38%) |
Jul 13, 2007 | 51.47 | 52.50 | 51.21 | 52.40 | 3,766,467 | +1.20(+2.34%) |
Jul 12, 2007 | 50.96 | 51.20 | 50.56 | 51.20 | 4,845,145 | +0.24(+0.48%) |
Jul 11, 2007 | 50.50 | 51.21 | 50.45 | 50.96 | 3,633,470 | +0.42(+0.83%) |
Jul 10, 2007 | 50.80 | 51.22 | 49.83 | 50.54 | 5,598,199 | -0.93(-1.80%) |
Jul 09, 2007 | 51.96 | 52.12 | 50.92 | 51.47 | 3,418,858 | -0.66(-1.27%) |
Jul 06, 2007 | 53.14 | 53.31 | 51.47 | 52.13 | 3,018,567 | +0.72(+1.40%) |
Jul 05, 2007 | 50.96 | 51.53 | 50.54 | 51.41 | 2,992,979 | +0.45(+0.89%) |
Jul 03, 2007 | 51.94 | 52.12 | 50.81 | 50.96 | 3,363,054 | -0.96(-1.85%) |
Jul 02, 2007 | 52.05 | 52.47 | 50.73 | 51.92 | 3,769,886 | -0.13(-0.26%) |
Jun 29, 2007 | 52.33 | 53.07 | 51.47 | 52.05 | 6,604,463 | -0.28(-0.53%) |
Jun 28, 2007 | 52.49 | 52.70 | 51.78 | 52.33 | 3,887,986 | -0.03(-0.06%) |
Jun 27, 2007 | 52.22 | 52.64 | 50.71 | 52.36 | 7,812,138 | +0.43(+0.82%) |
Jun 26, 2007 | 52.44 | 52.49 | 51.42 | 51.94 | 7,052,676 | +0.79(+1.54%) |
Jun 25, 2007 | 53.10 | 53.17 | 50.74 | 51.15 | 5,815,070 | -1.88(-3.55%) |
Jun 22, 2007 | 53.15 | 53.39 | 52.86 | 53.03 | 4,924,609 | -0.52(-0.97%) |
Jun 21, 2007 | 53.76 | 53.88 | 52.06 | 53.55 | 7,891,652 | -0.21(-0.39%) |
Jun 20, 2007 | 56.07 | 56.15 | 53.58 | 53.76 | 5,777,202 | -2.31(-4.12%) |
Jun 19, 2007 | 55.63 | 56.14 | 55.27 | 56.07 | 1,919,918 | +0.00(+0.00%) |
Jun 18, 2007 | 57.03 | 57.07 | 55.94 | 56.07 | 2,160,580 | -0.56(-0.99%) |
Jun 15, 2007 | 56.54 | 57.01 | 56.50 | 56.63 | 2,520,259 | +0.59(+1.05%) |
Jun 14, 2007 | 55.92 | 56.54 | 55.90 | 56.04 | 1,567,290 | +0.13(+0.22%) |
Jun 13, 2007 | 56.07 | 56.11 | 54.81 | 55.92 | 3,341,425 | +0.02(+0.03%) |
Jun 12, 2007 | 57.17 | 57.18 | 55.88 | 55.90 | 3,358,274 | -1.38(-2.41%) |
Jun 11, 2007 | 57.48 | 57.84 | 57.23 | 57.28 | 1,689,891 | -0.19(-0.33%) |
Jun 08, 2007 | 57.03 | 57.48 | 56.53 | 57.48 | 2,679,712 | -0.01(-0.01%) |
Jun 07, 2007 | 59.58 | 59.19 | 57.38 | 57.48 | 3,807,568 | -1.71(-2.88%) |
Jun 06, 2007 | 59.96 | 59.98 | 58.71 | 59.19 | 3,009,589 | +0.31(+0.53%) |
Jun 05, 2007 | 58.83 | 60.51 | 58.50 | 58.88 | 5,012,915 | -0.55(-0.93%) |
Jun 04, 2007 | 58.07 | 59.96 | 58.07 | 59.43 | 3,155,731 | +1.59(+2.75%) |
Jun 01, 2007 | 58.87 | 59.02 | 57.68 | 57.84 | 2,746,701 | -0.44(-0.76%) |
May 31, 2007 | 60.73 | 61.01 | 58.24 | 58.29 | 3,859,076 | -2.44(-4.01%) |
May 30, 2007 | 59.30 | 60.78 | 58.18 | 60.72 | 3,686,645 | +1.42(+2.40%) |
May 29, 2007 | 58.44 | 59.36 | 58.34 | 59.30 | 2,155,264 | +0.86(+1.48%) |
May 25, 2007 | 58.59 | 59.21 | 58.20 | 58.44 | 1,923,623 | -0.07(-0.11%) |
May 24, 2007 | 59.67 | 61.67 | 58.34 | 58.50 | 3,539,773 | -1.84(-3.05%) |
May 23, 2007 | 57.53 | 60.40 | 57.41 | 60.35 | 7,114,944 | +3.41(+5.98%) |
May 22, 2007 | 57.13 | 57.30 | 56.46 | 56.94 | 2,100,763 | -0.18(-0.32%) |
May 21, 2007 | 56.91 | 57.73 | 56.70 | 57.12 | 2,368,501 | +0.49(+0.87%) |
May 18, 2007 | 56.16 | 56.82 | 55.94 | 56.63 | 1,637,334 | +0.47(+0.83%) |
May 17, 2007 | 57.06 | 57.06 | 55.99 | 56.16 | 2,617,408 | -0.89(-1.55%) |
May 16, 2007 | 55.78 | 57.10 | 55.78 | 57.05 | 2,453,690 | +1.08(+1.93%) |
May 15, 2007 | 56.87 | 57.25 | 55.95 | 55.97 | 2,509,041 | -0.90(-1.59%) |
May 14, 2007 | 56.99 | 57.47 | 56.52 | 56.87 | 1,968,672 | -0.12(-0.21%) |
May 11, 2007 | 56.03 | 57.29 | 55.84 | 56.99 | 1,735,598 | +0.99(+1.76%) |
May 10, 2007 | 56.66 | 57.50 | 56.00 | 56.00 | 2,553,164 | -1.41(-2.45%) |
May 09, 2007 | 56.91 | 57.90 | 56.36 | 57.41 | 3,041,032 | +0.31(+0.54%) |
May 08, 2007 | 54.66 | 57.36 | 54.60 | 57.10 | 3,858,598 | +2.23(+4.07%) |
May 07, 2007 | 55.90 | 55.90 | 54.69 | 54.86 | 2,373,520 | -1.15(-2.06%) |
May 04, 2007 | 55.94 | 56.25 | 55.50 | 56.02 | 2,473,018 | +0.49(+0.87%) |
May 03, 2007 | 55.39 | 56.23 | 55.12 | 55.53 | 2,584,607 | +0.22(+0.39%) |
May 02, 2007 | 54.58 | 55.48 | 54.40 | 55.32 | 2,707,720 | +0.53(+0.96%) |
May 01, 2007 | 55.33 | 55.68 | 54.53 | 54.79 | 3,485,047 | -0.54(-0.98%) |
Apr 30, 2007 | 56.44 | 56.44 | 55.27 | 55.33 | 2,080,280 | -0.83(-1.48%) |
Apr 27, 2007 | 56.37 | 56.81 | 55.94 | 56.16 | 2,490,744 | -0.69(-1.22%) |
Apr 26, 2007 | 57.08 | 57.46 | 56.70 | 56.86 | 2,254,623 | -0.44(-0.76%) |
Apr 25, 2007 | 58.33 | 58.99 | 55.67 | 57.29 | 5,445,305 | +0.39(+0.69%) |
Apr 24, 2007 | 57.11 | 58.42 | 56.35 | 56.90 | 4,152,998 | +0.75(+1.34%) |
Apr 23, 2007 | 57.03 | 57.29 | 56.10 | 56.14 | 2,704,758 | -0.83(-1.45%) |
Apr 20, 2007 | 57.64 | 57.64 | 56.46 | 56.97 | 2,361,847 | +0.08(+0.15%) |
Apr 19, 2007 | 56.74 | 57.54 | 56.34 | 56.89 | 2,093,544 | +0.07(+0.12%) |
Apr 18, 2007 | 56.49 | 57.74 | 55.61 | 56.82 | 5,059,659 | -0.42(-0.73%) |
Apr 17, 2007 | 55.30 | 59.73 | 55.24 | 57.24 | 13,414,935 | +2.24(+4.08%) |
Apr 16, 2007 | 54.39 | 55.05 | 53.55 | 55.00 | 9,418,321 | +2.44(+4.65%) |
Apr 13, 2007 | 52.13 | 52.68 | 51.99 | 52.55 | 6,100,674 | +0.65(+1.26%) |
Apr 12, 2007 | 50.84 | 51.97 | 50.62 | 51.90 | 6,457,126 | +1.18(+2.33%) |
Apr 11, 2007 | 50.51 | 50.78 | 50.14 | 50.72 | 4,226,203 | +0.36(+0.71%) |
Apr 10, 2007 | 51.73 | 51.78 | 50.22 | 50.36 | 4,393,455 | -1.34(-2.59%) |
Apr 09, 2007 | 51.14 | 51.78 | 51.09 | 51.70 | 2,953,188 | +0.56(+1.10%) |
Apr 05, 2007 | 50.96 | 51.22 | 50.68 | 51.14 | 2,166,077 | +0.05(+0.10%) |
Apr 04, 2007 | 51.37 | 51.42 | 51.00 | 51.09 | 2,428,248 | -0.28(-0.55%) |
Apr 03, 2007 | 51.32 | 51.77 | 50.92 | 51.37 | 3,037,192 | +0.09(+0.18%) |
Apr 02, 2007 | 51.92 | 52.12 | 51.12 | 51.28 | 3,741,254 | -0.65(-1.26%) |
Mar 30, 2007 | 51.97 | 52.35 | 51.64 | 51.94 | 2,921,880 | -0.03(-0.05%) |
Mar 29, 2007 | 51.63 | 51.99 | 51.25 | 51.96 | 3,189,309 | +0.48(+0.93%) |
Mar 28, 2007 | 52.57 | 52.57 | 51.36 | 51.48 | 5,767,553 | -1.18(-2.24%) |
Mar 27, 2007 | 53.64 | 53.74 | 52.59 | 52.66 | 4,090,776 | -1.31(-2.43%) |
Mar 26, 2007 | 54.66 | 54.66 | 53.39 | 53.98 | 2,979,715 | -0.90(-1.63%) |
Mar 23, 2007 | 55.48 | 55.68 | 54.80 | 54.87 | 2,141,342 | -0.64(-1.16%) |
Mar 22, 2007 | 54.46 | 55.84 | 54.46 | 55.52 | 2,724,834 | -0.03(-0.05%) |
Mar 21, 2007 | 54.30 | 55.63 | 53.81 | 55.54 | 2,671,300 | +1.62(+3.01%) |
Mar 20, 2007 | 53.54 | 54.06 | 53.37 | 53.92 | 3,171,504 | +0.13(+0.23%) |
Mar 19, 2007 | 53.78 | 54.20 | 52.92 | 53.79 | 4,705,097 | +0.90(+1.71%) |
Mar 16, 2007 | 53.80 | 54.63 | 52.74 | 52.89 | 6,880,973 | -0.26(-0.49%) |
Mar 15, 2007 | 50.55 | 53.80 | 50.50 | 53.15 | 7,893,689 | +2.74(+5.45%) |
Mar 14, 2007 | 50.04 | 50.81 | 49.38 | 50.40 | 7,909,582 | +0.56(+1.12%) |
Mar 13, 2007 | 53.20 | 52.78 | 49.08 | 49.84 | 16,047,878 | -3.36(-6.31%) |
Mar 12, 2007 | 53.42 | 54.09 | 53.05 | 53.20 | 3,537,994 | -1.05(-1.94%) |
Mar 09, 2007 | 54.81 | 54.94 | 53.98 | 54.25 | 3,204,604 | -0.40(-0.73%) |
Mar 08, 2007 | 54.90 | 55.37 | 54.27 | 54.66 | 2,308,515 | +0.25(+0.46%) |
Mar 07, 2007 | 54.90 | 55.23 | 54.13 | 54.40 | 2,908,258 | -0.59(-1.07%) |
Mar 06, 2007 | 54.53 | 55.30 | 54.10 | 54.99 | 3,784,033 | +1.01(+1.88%) |
Mar 05, 2007 | 54.79 | 55.03 | 53.82 | 53.98 | 3,312,747 | -1.34(-2.42%) |
Mar 02, 2007 | 55.65 | 57.12 | 54.90 | 55.32 | 4,518,327 | -0.04(-0.08%) |
Mar 01, 2007 | 53.98 | 55.78 | 52.73 | 55.36 | 4,464,271 | +1.20(+2.21%) |
Feb 28, 2007 | 54.30 | 54.95 | 53.78 | 54.16 | 3,827,888 | -0.13(-0.25%) |
Feb 27, 2007 | 54.82 | 55.32 | 53.32 | 54.30 | 4,934,766 | -0.41(-0.75%) |
Feb 26, 2007 | 55.86 | 55.95 | 53.15 | 54.71 | 6,259,697 | -1.72(-3.06%) |
Feb 23, 2007 | 57.74 | 57.74 | 55.83 | 56.43 | 5,648,507 | -1.14(-1.98%) |
Feb 22, 2007 | 59.29 | 59.30 | 57.52 | 57.57 | 3,945,470 | -2.03(-3.40%) |
Feb 21, 2007 | 60.83 | 60.84 | 59.37 | 59.59 | 2,307,917 | -1.21(-1.98%) |
Feb 20, 2007 | 60.79 | 60.99 | 60.30 | 60.80 | 1,424,613 | -0.03(-0.04%) |
Feb 16, 2007 | 59.84 | 60.88 | 59.78 | 60.82 | 1,563,944 | +0.74(+1.23%) |
Feb 15, 2007 | 60.13 | 60.46 | 59.79 | 60.09 | 1,112,135 | +0.10(+0.17%) |
Feb 14, 2007 | 59.50 | 60.40 | 59.48 | 59.99 | 1,943,728 | +0.61(+1.03%) |
Feb 13, 2007 | 60.12 | 60.34 | 59.26 | 59.38 | 3,371,969 | -0.74(-1.23%) |
Feb 12, 2007 | 61.26 | 61.68 | 60.03 | 60.11 | 2,339,872 | -1.57(-2.55%) |
Feb 09, 2007 | 62.76 | 62.97 | 61.64 | 61.68 | 1,739,601 | -0.95(-1.51%) |
Feb 08, 2007 | 61.80 | 63.68 | 61.80 | 62.63 | 2,031,168 | +0.74(+1.20%) |
Feb 07, 2007 | 60.76 | 61.93 | 60.35 | 61.89 | 1,896,856 | +1.12(+1.85%) |
Feb 06, 2007 | 60.59 | 60.80 | 60.26 | 60.76 | 806,946 | +0.44(+0.72%) |
Feb 05, 2007 | 60.44 | 60.81 | 60.16 | 60.33 | 694,860 | -0.32(-0.52%) |
Feb 02, 2007 | 60.76 | 61.02 | 60.53 | 60.65 | 876,970 | -0.12(-0.19%) |
Feb 01, 2007 | 60.21 | 60.80 | 60.13 | 60.76 | 1,345,867 | +0.88(+1.47%) |
Jan 31, 2007 | 59.04 | 60.20 | 58.93 | 59.89 | 1,142,009 | +0.80(+1.36%) |
Jan 30, 2007 | 59.61 | 59.84 | 59.00 | 59.08 | 962,170 | -0.54(-0.90%) |
Jan 29, 2007 | 59.28 | 60.03 | 59.17 | 59.62 | 1,272,616 | +0.41(+0.69%) |
Jan 26, 2007 | 60.18 | 60.56 | 58.90 | 59.21 | 1,212,869 | -0.90(-1.49%) |
Jan 25, 2007 | 60.67 | 60.76 | 59.86 | 60.10 | 1,438,475 | -0.47(-0.77%) |
Jan 24, 2007 | 60.43 | 60.67 | 60.11 | 60.57 | 816,147 | +0.02(+0.03%) |
Jan 23, 2007 | 59.92 | 60.76 | 59.84 | 60.56 | 1,713,551 | +0.51(+0.85%) |
Jan 22, 2007 | 59.59 | 60.19 | 59.34 | 60.04 | 1,518,895 | +0.34(+0.57%) |
Jan 19, 2007 | 59.20 | 59.80 | 59.19 | 59.70 | 1,235,812 | +0.55(+0.93%) |
Jan 18, 2007 | 58.75 | 59.50 | 58.42 | 59.15 | 2,541,051 | +0.12(+0.20%) |
Jan 17, 2007 | 58.01 | 59.15 | 57.58 | 59.03 | 1,703,872 | +0.99(+1.70%) |
Jan 16, 2007 | 57.87 | 58.22 | 57.57 | 58.04 | 1,028,131 | -0.01(-0.01%) |
Jan 12, 2007 | 58.17 | 58.44 | 57.47 | 58.05 | 951,057 | -0.35(-0.60%) |
Jan 11, 2007 | 57.87 | 58.52 | 57.50 | 58.40 | 935,881 | +0.73(+1.26%) |
Jan 10, 2007 | 56.86 | 57.91 | 56.52 | 57.68 | 1,007,936 | +0.60(+1.06%) |
Jan 09, 2007 | 57.57 | 57.73 | 56.67 | 57.07 | 1,276,799 | -0.47(-0.81%) |
Jan 08, 2007 | 57.55 | 57.86 | 57.12 | 57.54 | 890,712 | -0.02(-0.03%) |
Jan 05, 2007 | 58.04 | 58.09 | 57.54 | 57.56 | 1,132,569 | -0.86(-1.48%) |
Jan 04, 2007 | 58.86 | 59.01 | 58.12 | 58.42 | 1,379,803 | -0.43(-0.73%) |
Jan 03, 2007 | 57.74 | 60.08 | 57.74 | 58.85 | 2,217,101 | +1.05(+1.82%) |
Dec 29, 2006 | 58.58 | 58.66 | 57.61 | 57.79 | 840,763 | -0.83(-1.41%) |
Dec 28, 2006 | 58.32 | 58.88 | 58.17 | 58.62 | 688,408 | +0.01(+0.01%) |
Dec 27, 2006 | 59.20 | 59.38 | 58.49 | 58.61 | 672,156 | -0.23(-0.40%) |
Dec 26, 2006 | 58.64 | 58.99 | 58.55 | 58.85 | 445,953 | +0.20(+0.34%) |
Dec 22, 2006 | 59.00 | 59.38 | 58.65 | 58.65 | 1,473,965 | -0.33(-0.55%) |
Dec 21, 2006 | 59.04 | 59.72 | 58.72 | 58.97 | 1,187,178 | +0.09(+0.16%) |
Dec 20, 2006 | 58.50 | 59.01 | 58.28 | 58.88 | 918,196 | +0.38(+0.66%) |
Dec 19, 2006 | 58.24 | 58.56 | 58.16 | 58.50 | 1,117,990 | +0.18(+0.30%) |
Dec 18, 2006 | 57.59 | 58.61 | 57.59 | 58.32 | 1,341,326 | -0.11(-0.19%) |
Dec 15, 2006 | 58.77 | 59.10 | 57.94 | 58.43 | 1,185,505 | -0.25(-0.43%) |
Dec 14, 2006 | 58.91 | 59.40 | 58.40 | 58.68 | 830,487 | -0.13(-0.23%) |
Dec 13, 2006 | 58.66 | 59.15 | 58.55 | 58.81 | 879,240 | +0.59(+1.01%) |
Dec 12, 2006 | 58.37 | 59.00 | 58.16 | 58.23 | 1,118,229 | -0.06(-0.10%) |
Dec 11, 2006 | 58.13 | 58.78 | 58.12 | 58.29 | 945,321 | +0.16(+0.27%) |
Dec 08, 2006 | 58.66 | 59.00 | 58.04 | 58.13 | 1,102,695 | -0.46(-0.79%) |
Dec 07, 2006 | 59.81 | 59.84 | 58.43 | 58.59 | 1,077,960 | -1.24(-2.07%) |
Dec 06, 2006 | 58.75 | 60.00 | 58.75 | 59.83 | 2,124,135 | +1.09(+1.85%) |
Dec 05, 2006 | 58.68 | 58.87 | 58.13 | 58.74 | 1,024,785 | +0.05(+0.09%) |
Dec 04, 2006 | 58.20 | 58.77 | 58.04 | 58.69 | 1,091,343 | +0.69(+1.20%) |
Dec 01, 2006 | 57.81 | 58.80 | 57.58 | 57.99 | 1,318,383 | -0.15(-0.26%) |
Nov 30, 2006 | 58.11 | 58.66 | 57.59 | 58.14 | 2,410,085 | +0.17(+0.29%) |
Nov 29, 2006 | 57.38 | 58.06 | 57.02 | 57.98 | 1,792,896 | +0.65(+1.14%) |
Nov 28, 2006 | 56.28 | 57.45 | 56.28 | 57.32 | 2,213,038 | +0.62(+1.09%) |
Nov 27, 2006 | 58.12 | 58.20 | 56.31 | 56.71 | 1,788,235 | -1.65(-2.83%) |
Nov 24, 2006 | 58.45 | 58.62 | 58.17 | 58.35 | 283,799 | -0.18(-0.30%) |
Nov 22, 2006 | 58.20 | 58.58 | 58.14 | 58.53 | 673,829 | +0.43(+0.73%) |
Nov 21, 2006 | 58.57 | 58.58 | 58.03 | 58.10 | 1,007,936 | -0.26(-0.44%) |
Nov 20, 2006 | 57.77 | 58.53 | 57.39 | 58.36 | 1,580,195 | +0.72(+1.25%) |
Nov 17, 2006 | 57.84 | 58.17 | 57.55 | 57.64 | 780,299 | -0.35(-0.61%) |
Nov 16, 2006 | 57.87 | 58.25 | 57.73 | 57.99 | 1,043,665 | +0.43(+0.74%) |
Nov 15, 2006 | 57.53 | 58.29 | 57.27 | 57.57 | 1,771,267 | +0.21(+0.36%) |
Nov 14, 2006 | 56.91 | 57.41 | 56.27 | 57.36 | 1,397,727 | +0.48(+0.84%) |
Nov 13, 2006 | 55.43 | 56.91 | 55.31 | 56.88 | 1,503,480 | +1.45(+2.61%) |
Nov 10, 2006 | 55.15 | 55.61 | 54.70 | 55.43 | 924,051 | +0.06(+0.11%) |
Nov 09, 2006 | 55.35 | 55.94 | 55.11 | 55.37 | 1,296,276 | +0.08(+0.15%) |
Nov 08, 2006 | 55.23 | 55.35 | 54.94 | 55.29 | 1,246,686 | +0.04(+0.08%) |
Nov 07, 2006 | 55.23 | 55.64 | 54.99 | 55.25 | 977,704 | -0.03(-0.06%) |
Nov 06, 2006 | 55.21 | 55.73 | 55.11 | 55.28 | 902,422 | +0.23(+0.43%) |
Nov 03, 2006 | 55.15 | 55.49 | 54.88 | 55.05 | 1,142,128 | +0.19(+0.35%) |
Nov 02, 2006 | 55.15 | 55.24 | 54.62 | 54.86 | 1,307,150 | -0.29(-0.53%) |