Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 73.43 | 74.70 | 72.97 | 74.19 | 86,650 | +1.34(+1.84%) |
Oct 30, 2007 | 74.40 | 74.40 | 72.77 | 72.85 | 75,576 | -2.13(-2.84%) |
Oct 29, 2007 | 75.13 | 75.35 | 74.84 | 74.98 | 58,964 | +0.29(+0.39%) |
Oct 26, 2007 | 74.76 | 74.95 | 74.18 | 74.68 | 36,067 | +1.02(+1.38%) |
Oct 25, 2007 | 73.37 | 73.90 | 72.83 | 73.67 | 52,379 | +0.63(+0.87%) |
Oct 24, 2007 | 72.29 | 73.24 | 71.82 | 73.03 | 69,440 | +0.53(+0.74%) |
Oct 23, 2007 | 72.08 | 72.63 | 71.30 | 72.50 | 51,631 | +0.90(+1.26%) |
Oct 22, 2007 | 71.46 | 71.76 | 70.66 | 71.60 | 90,541 | -0.77(-1.06%) |
Oct 19, 2007 | 74.80 | 74.80 | 72.37 | 72.37 | 102,065 | -3.48(-4.59%) |
Oct 18, 2007 | 75.41 | 75.85 | 75.17 | 75.85 | 33,971 | +0.41(+0.54%) |
Oct 17, 2007 | 76.23 | 76.23 | 74.65 | 75.44 | 62,406 | -0.39(-0.51%) |
Oct 16, 2007 | 75.58 | 76.05 | 75.51 | 75.83 | 54,624 | +0.23(+0.30%) |
Oct 15, 2007 | 76.24 | 76.24 | 75.38 | 75.60 | 61,059 | +0.64(+0.86%) |
Oct 12, 2007 | 74.70 | 75.21 | 74.57 | 74.96 | 39,359 | +0.31(+0.42%) |
Oct 11, 2007 | 75.44 | 75.98 | 73.76 | 74.64 | 61,658 | +0.01(+0.01%) |
Oct 10, 2007 | 73.15 | 74.86 | 72.97 | 74.64 | 45,794 | +1.04(+1.42%) |
Oct 09, 2007 | 72.74 | 73.74 | 72.66 | 73.60 | 30,380 | +1.20(+1.65%) |
Oct 08, 2007 | 72.53 | 72.75 | 72.20 | 72.40 | 36,815 | -0.67(-0.92%) |
Oct 05, 2007 | 72.79 | 73.24 | 72.50 | 73.07 | 20,951 | +0.26(+0.36%) |
Oct 04, 2007 | 72.19 | 72.97 | 71.50 | 72.81 | 51,780 | +0.38(+0.53%) |
Oct 03, 2007 | 72.51 | 72.75 | 72.01 | 72.43 | 65,848 | -0.60(-0.82%) |
Oct 02, 2007 | 73.17 | 73.17 | 72.25 | 73.03 | 43,549 | -0.59(-0.80%) |
Oct 01, 2007 | 72.83 | 73.72 | 72.62 | 73.62 | 86,201 | +1.02(+1.40%) |
Sep 28, 2007 | 73.38 | 73.65 | 72.42 | 72.61 | 34,420 | -0.45(-0.62%) |
Sep 27, 2007 | 72.85 | 73.18 | 72.63 | 73.06 | 43,250 | +0.86(+1.19%) |
Sep 26, 2007 | 72.91 | 72.92 | 71.48 | 72.20 | 49,536 | -0.02(-0.03%) |
Sep 25, 2007 | 72.04 | 72.25 | 71.56 | 72.22 | 173,002 | -0.78(-1.07%) |
Sep 24, 2007 | 73.41 | 73.41 | 72.67 | 73.00 | 61,358 | -0.50(-0.68%) |
Sep 21, 2007 | 73.69 | 73.90 | 73.50 | 73.50 | 45,794 | +0.45(+0.61%) |
Sep 20, 2007 | 72.81 | 73.23 | 72.56 | 73.05 | 44,896 | +0.23(+0.32%) |
Sep 19, 2007 | 73.13 | 73.50 | 72.63 | 72.82 | 67,195 | +0.54(+0.75%) |
Sep 18, 2007 | 70.30 | 72.48 | 70.01 | 72.28 | 78,120 | +2.02(+2.88%) |
Sep 17, 2007 | 70.52 | 70.83 | 70.03 | 70.25 | 38,162 | -0.17(-0.25%) |
Sep 14, 2007 | 69.93 | 70.68 | 69.93 | 70.43 | 39,060 | +0.21(+0.30%) |
Sep 13, 2007 | 70.15 | 70.53 | 70.09 | 70.22 | 65,698 | +0.48(+0.69%) |
Sep 12, 2007 | 69.31 | 70.09 | 69.21 | 69.74 | 105,507 | +0.71(+1.03%) |
Sep 11, 2007 | 68.22 | 69.26 | 67.70 | 69.03 | 48,338 | +1.02(+1.50%) |
Sep 10, 2007 | 68.24 | 68.34 | 66.71 | 68.01 | 51,780 | -0.39(-0.58%) |
Sep 07, 2007 | 68.29 | 68.78 | 67.92 | 68.40 | 73,181 | -1.01(-1.45%) |
Sep 06, 2007 | 69.65 | 69.67 | 68.89 | 69.41 | 55,222 | +0.56(+0.82%) |
Sep 05, 2007 | 68.88 | 68.96 | 68.40 | 68.85 | 57,318 | -0.17(-0.24%) |
Sep 04, 2007 | 67.54 | 69.45 | 67.51 | 69.02 | 113,888 | +1.48(+2.19%) |
Aug 31, 2007 | 67.83 | 68.04 | 67.34 | 67.54 | 82,759 | +0.91(+1.36%) |
Aug 30, 2007 | 66.42 | 67.17 | 66.42 | 66.63 | 74,827 | -0.12(-0.18%) |
Aug 29, 2007 | 65.46 | 67.05 | 65.20 | 66.75 | 48,039 | +1.88(+2.90%) |
Aug 28, 2007 | 66.19 | 66.23 | 64.78 | 64.87 | 32,325 | -1.52(-2.29%) |
Aug 27, 2007 | 66.78 | 66.84 | 66.07 | 66.39 | 37,264 | -0.67(-1.00%) |
Aug 24, 2007 | 66.11 | 67.12 | 66.04 | 67.06 | 34,720 | +1.34(+2.03%) |
Aug 23, 2007 | 66.15 | 66.15 | 65.12 | 65.72 | 36,665 | +0.57(+0.88%) |
Aug 22, 2007 | 65.31 | 65.38 | 64.74 | 65.15 | 73,181 | +0.73(+1.13%) |
Aug 21, 2007 | 64.88 | 65.53 | 64.12 | 64.42 | 54,175 | -1.03(-1.57%) |
Aug 20, 2007 | 64.83 | 65.56 | 64.09 | 65.45 | 40,407 | +0.30(+0.46%) |
Aug 17, 2007 | 65.05 | 65.70 | 63.96 | 65.15 | 124,812 | +1.94(+3.08%) |
Aug 16, 2007 | 62.87 | 63.31 | 60.92 | 63.20 | 229,422 | -0.54(-0.85%) |
Aug 15, 2007 | 64.89 | 65.85 | 63.75 | 63.75 | 55,222 | -1.38(-2.11%) |
Aug 14, 2007 | 66.25 | 66.27 | 65.12 | 65.12 | 28,434 | -0.66(-1.01%) |
Aug 13, 2007 | 67.02 | 67.02 | 65.78 | 65.78 | 133,044 | -0.50(-0.76%) |
Aug 10, 2007 | 64.25 | 66.54 | 64.21 | 66.29 | 74,528 | +0.80(+1.22%) |
Aug 09, 2007 | 65.90 | 67.34 | 65.30 | 65.48 | 210,116 | -1.98(-2.93%) |
Aug 08, 2007 | 66.33 | 68.09 | 66.33 | 67.46 | 194,103 | +1.44(+2.19%) |
Aug 07, 2007 | 64.06 | 66.35 | 63.79 | 66.02 | 67,494 | +1.46(+2.26%) |
Aug 06, 2007 | 63.75 | 64.63 | 62.44 | 64.56 | 247,381 | +0.09(+0.15%) |
Aug 03, 2007 | 65.03 | 66.68 | 64.46 | 64.47 | 76,923 | -2.21(-3.32%) |
Aug 02, 2007 | 67.42 | 67.61 | 65.72 | 66.68 | 252,469 | -0.53(-0.80%) |
Aug 01, 2007 | 67.53 | 68.12 | 65.40 | 67.21 | 138,730 | +0.08(+0.12%) |
Jul 31, 2007 | 68.51 | 69.03 | 67.13 | 67.13 | 124,812 | -0.78(-1.15%) |
Jul 30, 2007 | 67.42 | 68.13 | 66.27 | 67.92 | 87,997 | +1.30(+1.95%) |
Jul 27, 2007 | 68.29 | 68.76 | 66.62 | 66.62 | 180,784 | -1.78(-2.60%) |
Jul 26, 2007 | 69.89 | 69.93 | 67.21 | 68.40 | 177,192 | -2.44(-3.44%) |
Jul 25, 2007 | 70.52 | 71.10 | 68.92 | 70.84 | 78,569 | +0.84(+1.20%) |
Jul 24, 2007 | 71.19 | 71.19 | 69.67 | 69.99 | 98,772 | -2.09(-2.90%) |
Jul 23, 2007 | 72.36 | 72.43 | 71.52 | 72.09 | 37,264 | +0.10(+0.14%) |
Jul 20, 2007 | 72.60 | 72.67 | 71.50 | 71.99 | 54,624 | -0.26(-0.36%) |
Jul 19, 2007 | 72.18 | 72.42 | 71.96 | 72.25 | 53,427 | +0.60(+0.84%) |
Jul 18, 2007 | 70.21 | 71.77 | 70.21 | 71.64 | 69,140 | +1.26(+1.78%) |
Jul 17, 2007 | 71.42 | 71.62 | 70.30 | 70.39 | 39,658 | -0.59(-0.83%) |
Jul 16, 2007 | 71.92 | 71.92 | 70.39 | 70.98 | 94,582 | -1.00(-1.39%) |
Jul 13, 2007 | 71.44 | 72.32 | 71.44 | 71.98 | 53,277 | +0.49(+0.68%) |
Jul 12, 2007 | 70.83 | 71.54 | 70.62 | 71.49 | 71,385 | +1.26(+1.79%) |
Jul 11, 2007 | 69.68 | 70.26 | 69.49 | 70.23 | 55,372 | +0.28(+0.40%) |
Jul 10, 2007 | 69.87 | 70.85 | 69.73 | 69.95 | 56,120 | -0.49(-0.70%) |
Jul 09, 2007 | 69.83 | 70.66 | 69.83 | 70.45 | 49,087 | +0.78(+1.11%) |
Jul 06, 2007 | 69.55 | 69.86 | 69.25 | 69.67 | 97,575 | +0.64(+0.93%) |
Jul 05, 2007 | 69.39 | 69.55 | 68.34 | 69.03 | 65,399 | +0.06(+0.09%) |
Jul 03, 2007 | 68.64 | 69.13 | 68.58 | 68.97 | 22,897 | +0.47(+0.69%) |
Jul 02, 2007 | 68.06 | 68.50 | 67.86 | 68.50 | 185,273 | +0.92(+1.36%) |
Jun 29, 2007 | 67.71 | 68.26 | 67.12 | 67.58 | 51,930 | +0.38(+0.57%) |
Jun 28, 2007 | 68.02 | 68.06 | 67.05 | 67.19 | 32,325 | -0.27(-0.40%) |
Jun 27, 2007 | 65.68 | 67.49 | 65.48 | 67.46 | 131,098 | +0.96(+1.44%) |
Jun 26, 2007 | 67.63 | 67.63 | 66.29 | 66.51 | 49,386 | -1.15(-1.70%) |
Jun 25, 2007 | 67.80 | 68.55 | 67.39 | 67.66 | 80,814 | -0.73(-1.07%) |
Jun 22, 2007 | 68.79 | 68.81 | 67.61 | 68.38 | 52,080 | -0.47(-0.69%) |
Jun 21, 2007 | 67.49 | 68.94 | 67.86 | 68.86 | 249,775 | +1.38(+2.04%) |
Jun 20, 2007 | 69.54 | 69.67 | 66.94 | 67.48 | 96,976 | -1.97(-2.84%) |
Jun 19, 2007 | 69.39 | 69.85 | 69.11 | 69.45 | 48,787 | -0.15(-0.22%) |
Jun 18, 2007 | 69.53 | 69.77 | 69.28 | 69.61 | 42,053 | +0.27(+0.40%) |
Jun 15, 2007 | 69.18 | 69.49 | 68.99 | 69.33 | 55,222 | +0.87(+1.27%) |
Jun 14, 2007 | 67.92 | 68.59 | 67.92 | 68.46 | 66,297 | +1.28(+1.91%) |
Jun 13, 2007 | 66.51 | 67.30 | 66.21 | 67.18 | 35,767 | +1.24(+1.88%) |
Jun 12, 2007 | 66.61 | 66.89 | 65.87 | 65.94 | 49,087 | -0.67(-1.01%) |
Jun 11, 2007 | 66.15 | 67.15 | 66.00 | 66.61 | 23,645 | +0.45(+0.69%) |
Jun 08, 2007 | 65.39 | 66.17 | 65.06 | 66.16 | 40,856 | +0.34(+0.52%) |
Jun 07, 2007 | 67.08 | 67.52 | 65.77 | 65.82 | 66,147 | -1.39(-2.07%) |
Jun 06, 2007 | 67.59 | 67.76 | 66.92 | 67.21 | 47,889 | -0.84(-1.23%) |
Jun 05, 2007 | 68.10 | 68.26 | 67.60 | 68.04 | 44,597 | -0.30(-0.44%) |
Jun 04, 2007 | 67.35 | 68.39 | 67.35 | 68.34 | 77,072 | +1.04(+1.55%) |
Jun 01, 2007 | 67.26 | 67.49 | 67.09 | 67.30 | 43,998 | +0.62(+0.93%) |
May 31, 2007 | 67.02 | 67.36 | 66.53 | 66.68 | 49,685 | -0.33(-0.49%) |
May 30, 2007 | 65.38 | 67.06 | 65.38 | 67.01 | 38,461 | +1.34(+2.05%) |
May 29, 2007 | 65.82 | 66.09 | 65.26 | 65.66 | 39,658 | -0.48(-0.73%) |
May 25, 2007 | 66.08 | 66.15 | 65.60 | 66.15 | 76,773 | +0.94(+1.43%) |
May 24, 2007 | 66.72 | 66.89 | 64.95 | 65.21 | 139,628 | -1.16(-1.74%) |
May 23, 2007 | 66.75 | 67.09 | 66.35 | 66.37 | 64,351 | +0.20(+0.30%) |
May 22, 2007 | 66.82 | 67.13 | 66.17 | 66.17 | 83,208 | -0.56(-0.84%) |
May 21, 2007 | 66.72 | 67.31 | 66.35 | 66.73 | 64,202 | +0.63(+0.95%) |
May 18, 2007 | 65.45 | 66.11 | 65.45 | 66.10 | 55,372 | +1.02(+1.56%) |
May 17, 2007 | 64.21 | 65.37 | 63.82 | 65.08 | 39,958 | +1.02(+1.59%) |
May 16, 2007 | 64.01 | 64.09 | 63.11 | 64.07 | 54,175 | +0.33(+0.52%) |
May 15, 2007 | 63.83 | 64.42 | 63.73 | 63.73 | 26,189 | -0.10(-0.16%) |
May 14, 2007 | 64.15 | 64.15 | 63.57 | 63.83 | 53,127 | +0.17(+0.26%) |
May 11, 2007 | 62.74 | 63.73 | 62.69 | 63.67 | 420,383 | +1.36(+2.18%) |
May 10, 2007 | 63.55 | 63.55 | 62.28 | 62.31 | 32,774 | -1.19(-1.87%) |
May 09, 2007 | 63.49 | 63.53 | 62.80 | 63.50 | 48,638 | +0.09(+0.14%) |
May 08, 2007 | 63.48 | 63.50 | 62.64 | 63.41 | 24,543 | -0.05(-0.08%) |
May 07, 2007 | 63.22 | 63.48 | 63.10 | 63.47 | 31,128 | +0.08(+0.13%) |
May 04, 2007 | 63.75 | 64.21 | 63.18 | 63.39 | 45,794 | -0.05(-0.07%) |
May 03, 2007 | 62.73 | 63.61 | 62.79 | 63.43 | 32,624 | +0.58(+0.92%) |
May 02, 2007 | 62.61 | 63.04 | 62.44 | 62.86 | 61,957 | +0.57(+0.92%) |
May 01, 2007 | 62.24 | 62.39 | 61.60 | 62.28 | 107,602 | +0.21(+0.34%) |
Apr 30, 2007 | 63.04 | 63.27 | 62.07 | 62.07 | 68,392 | -0.81(-1.29%) |
Apr 27, 2007 | 62.54 | 63.22 | 62.42 | 62.88 | 52,678 | -0.06(-0.10%) |
Apr 26, 2007 | 62.71 | 63.06 | 62.32 | 62.94 | 43,549 | +0.16(+0.26%) |
Apr 25, 2007 | 62.27 | 63.14 | 61.91 | 62.78 | 45,944 | +1.20(+1.94%) |
Apr 24, 2007 | 61.89 | 61.89 | 61.34 | 61.58 | 60,161 | -0.19(-0.30%) |
Apr 23, 2007 | 61.63 | 62.29 | 61.63 | 61.77 | 76,773 | +0.06(+0.10%) |
Apr 20, 2007 | 61.45 | 61.76 | 61.14 | 61.71 | 33,522 | +1.04(+1.71%) |
Apr 19, 2007 | 60.87 | 60.89 | 60.53 | 60.67 | 46,243 | -0.69(-1.12%) |
Apr 18, 2007 | 61.41 | 61.45 | 61.09 | 61.36 | 33,822 | -0.45(-0.74%) |
Apr 17, 2007 | 62.38 | 62.40 | 61.58 | 61.82 | 50,134 | -0.30(-0.48%) |
Apr 16, 2007 | 61.74 | 62.16 | 61.39 | 62.12 | 47,889 | +0.38(+0.62%) |
Apr 13, 2007 | 61.72 | 61.81 | 61.37 | 61.73 | 47,291 | +0.10(+0.16%) |
Apr 12, 2007 | 61.15 | 61.63 | 60.73 | 61.63 | 40,107 | +0.89(+1.46%) |
Apr 11, 2007 | 61.06 | 61.31 | 60.56 | 60.75 | 86,650 | -0.35(-0.58%) |
Apr 10, 2007 | 60.34 | 61.11 | 60.34 | 61.10 | 47,440 | +0.93(+1.54%) |
Apr 09, 2007 | 60.37 | 60.83 | 60.07 | 60.17 | 56,270 | -0.05(-0.08%) |
Apr 05, 2007 | 59.94 | 60.34 | 59.94 | 60.22 | 45,495 | +0.25(+0.42%) |
Apr 04, 2007 | 59.20 | 60.01 | 59.20 | 59.96 | 49,087 | +0.33(+0.55%) |
Apr 03, 2007 | 59.37 | 59.80 | 59.04 | 59.64 | 51,780 | +0.13(+0.21%) |
Apr 02, 2007 | 59.08 | 59.61 | 58.90 | 59.51 | 29,033 | +0.60(+1.02%) |
Mar 30, 2007 | 59.50 | 59.52 | 58.68 | 58.91 | 52,678 | -0.63(-1.07%) |
Mar 29, 2007 | 59.30 | 59.64 | 59.02 | 59.54 | 43,998 | +0.52(+0.88%) |
Mar 28, 2007 | 59.31 | 59.44 | 58.82 | 59.02 | 73,780 | -0.13(-0.21%) |
Mar 27, 2007 | 58.94 | 59.18 | 58.77 | 59.15 | 33,373 | +0.04(+0.07%) |
Mar 26, 2007 | 59.24 | 59.24 | 58.43 | 59.11 | 55,821 | +0.39(+0.66%) |
Mar 23, 2007 | 58.70 | 58.88 | 58.45 | 58.72 | 35,318 | +0.37(+0.64%) |
Mar 22, 2007 | 58.02 | 58.60 | 57.89 | 58.35 | 39,509 | +1.01(+1.76%) |
Mar 21, 2007 | 56.62 | 57.65 | 56.62 | 57.34 | 59,413 | +1.01(+1.79%) |
Mar 20, 2007 | 56.13 | 56.43 | 55.77 | 56.33 | 36,216 | +0.31(+0.55%) |
Mar 19, 2007 | 55.85 | 56.13 | 55.55 | 56.02 | 35,767 | +1.00(+1.82%) |
Mar 16, 2007 | 55.65 | 55.75 | 54.83 | 55.02 | 80,664 | -0.46(-0.83%) |
Mar 15, 2007 | 55.60 | 55.81 | 55.35 | 55.48 | 49,236 | -0.12(-0.22%) |
Mar 14, 2007 | 55.20 | 55.65 | 54.54 | 55.60 | 84,106 | +0.74(+1.35%) |
Mar 13, 2007 | 55.56 | 56.20 | 54.86 | 54.86 | 36,366 | -0.70(-1.26%) |
Mar 12, 2007 | 55.55 | 55.79 | 55.38 | 55.56 | 30,679 | -0.23(-0.42%) |
Mar 09, 2007 | 56.21 | 56.29 | 55.56 | 55.79 | 58,814 | -0.07(-0.12%) |
Mar 08, 2007 | 56.03 | 56.15 | 55.60 | 55.86 | 32,475 | +0.23(+0.42%) |
Mar 07, 2007 | 54.94 | 56.43 | 54.88 | 55.63 | 48,338 | +0.82(+1.49%) |
Mar 06, 2007 | 54.46 | 54.89 | 54.24 | 54.81 | 74,827 | +1.08(+2.00%) |
Mar 05, 2007 | 53.74 | 54.55 | 53.64 | 53.74 | 40,856 | -0.67(-1.23%) |
Mar 02, 2007 | 55.09 | 55.10 | 54.18 | 54.41 | 40,407 | -0.96(-1.73%) |
Mar 01, 2007 | 54.65 | 55.79 | 53.96 | 55.37 | 101,598 | -0.03(-0.06%) |
Feb 28, 2007 | 55.73 | 56.06 | 55.21 | 55.40 | 109,847 | +0.01(+0.01%) |
Feb 27, 2007 | 56.68 | 57.03 | 54.99 | 55.39 | 155,342 | -2.20(-3.82%) |
Feb 26, 2007 | 57.63 | 57.69 | 57.30 | 57.59 | 36,761 | +0.46(+0.81%) |
Feb 23, 2007 | 57.24 | 57.44 | 57.03 | 57.13 | 58,216 | +0.10(+0.18%) |
Feb 22, 2007 | 56.47 | 57.06 | 56.28 | 57.03 | 52,229 | +0.70(+1.25%) |
Feb 21, 2007 | 55.78 | 56.40 | 55.43 | 56.33 | 46,692 | +0.47(+0.84%) |
Feb 20, 2007 | 55.52 | 55.88 | 55.52 | 55.86 | 52,678 | -0.36(-0.64%) |
Feb 16, 2007 | 56.36 | 56.36 | 56.06 | 56.22 | 28,883 | -0.01(-0.02%) |
Feb 15, 2007 | 56.31 | 56.42 | 55.93 | 56.24 | 41,903 | -0.61(-1.07%) |
Feb 14, 2007 | 56.79 | 57.18 | 56.42 | 56.84 | 94,558 | +0.19(+0.33%) |
Feb 13, 2007 | 56.24 | 56.66 | 56.17 | 56.66 | 56,568 | +0.77(+1.38%) |
Feb 12, 2007 | 56.44 | 56.44 | 55.65 | 55.89 | 65,249 | -0.73(-1.29%) |
Feb 09, 2007 | 56.98 | 57.10 | 56.42 | 56.62 | 60,161 | -0.37(-0.64%) |
Feb 08, 2007 | 56.30 | 56.98 | 56.00 | 56.98 | 64,052 | +0.67(+1.20%) |
Feb 07, 2007 | 56.79 | 57.04 | 56.05 | 56.31 | 79,766 | -0.33(-0.58%) |
Feb 06, 2007 | 57.09 | 57.09 | 56.30 | 56.64 | 56,120 | -0.07(-0.12%) |
Feb 05, 2007 | 57.14 | 57.24 | 56.66 | 56.70 | 32,475 | -0.22(-0.39%) |
Feb 02, 2007 | 56.68 | 57.01 | 56.14 | 56.92 | 56,120 | +0.16(+0.28%) |
Feb 01, 2007 | 56.50 | 56.80 | 56.05 | 56.76 | 74,378 | +0.58(+1.03%) |
Jan 31, 2007 | 55.75 | 56.39 | 55.62 | 56.18 | 59,413 | +0.29(+0.51%) |
Jan 30, 2007 | 55.12 | 56.06 | 55.05 | 55.90 | 45,794 | +1.14(+2.09%) |
Jan 29, 2007 | 55.00 | 55.39 | 54.58 | 54.75 | 59,712 | -0.22(-0.40%) |
Jan 26, 2007 | 55.21 | 55.30 | 54.79 | 54.97 | 36,964 | +0.13(+0.24%) |
Jan 25, 2007 | 55.55 | 55.75 | 54.63 | 54.84 | 75,127 | -1.11(-1.98%) |
Jan 24, 2007 | 55.37 | 55.98 | 54.94 | 55.95 | 86,950 | +0.33(+0.60%) |
Jan 23, 2007 | 54.71 | 55.91 | 54.71 | 55.61 | 86,800 | +1.28(+2.36%) |
Jan 22, 2007 | 54.72 | 54.89 | 54.00 | 54.33 | 105,208 | -0.17(-0.32%) |
Jan 19, 2007 | 53.41 | 54.52 | 53.41 | 54.51 | 64,800 | +1.35(+2.54%) |
Jan 18, 2007 | 53.81 | 54.09 | 52.85 | 53.16 | 83,507 | -0.41(-0.76%) |
Jan 17, 2007 | 53.12 | 53.75 | 53.08 | 53.56 | 83,358 | +0.52(+0.98%) |
Jan 16, 2007 | 53.40 | 53.69 | 52.75 | 53.04 | 120,772 | -0.51(-0.95%) |
Jan 12, 2007 | 52.62 | 53.62 | 52.52 | 53.55 | 100,119 | +1.34(+2.57%) |
Jan 11, 2007 | 52.65 | 53.68 | 52.03 | 52.21 | 111,792 | -0.42(-0.80%) |
Jan 10, 2007 | 52.91 | 53.19 | 52.34 | 52.63 | 82,310 | -0.75(-1.40%) |
Jan 09, 2007 | 53.30 | 53.84 | 52.82 | 53.38 | 112,990 | -0.57(-1.07%) |
Jan 08, 2007 | 54.61 | 54.67 | 53.52 | 53.95 | 100,119 | +0.03(+0.06%) |
Jan 05, 2007 | 53.59 | 53.97 | 53.26 | 53.92 | 131,697 | +0.41(+0.76%) |
Jan 04, 2007 | 54.17 | 54.28 | 53.46 | 53.51 | 114,337 | -1.12(-2.05%) |
Jan 03, 2007 | 55.59 | 55.63 | 54.20 | 54.63 | 184,226 | -2.17(-3.82%) |
Dec 29, 2006 | 57.16 | 57.16 | 56.72 | 56.80 | 140,526 | -0.57(-1.00%) |
Dec 28, 2006 | 57.51 | 57.51 | 57.12 | 57.38 | 90,841 | +0.01(+0.01%) |
Dec 27, 2006 | 56.81 | 57.37 | 56.53 | 57.37 | 32,924 | +0.66(+1.17%) |
Dec 26, 2006 | 56.86 | 57.26 | 56.34 | 56.71 | 73,181 | -0.05(-0.09%) |
Dec 22, 2006 | 57.18 | 57.22 | 56.76 | 56.76 | 52,229 | -0.45(-0.78%) |
Dec 21, 2006 | 57.83 | 57.86 | 56.80 | 57.21 | 56,270 | -0.31(-0.53%) |
Dec 20, 2006 | 58.30 | 58.30 | 57.52 | 57.52 | 43,250 | -0.83(-1.42%) |
Dec 19, 2006 | 56.90 | 58.47 | 56.86 | 58.35 | 73,630 | +0.85(+1.48%) |
Dec 18, 2006 | 59.16 | 59.16 | 57.37 | 57.50 | 199,491 | -2.37(-3.96%) |
Dec 15, 2006 | 60.47 | 60.47 | 59.74 | 59.87 | 48,189 | -0.60(-0.99%) |
Dec 14, 2006 | 59.72 | 60.67 | 59.72 | 60.47 | 48,787 | +1.04(+1.75%) |
Dec 13, 2006 | 59.04 | 59.67 | 58.91 | 59.43 | 51,331 | +0.53(+0.91%) |
Dec 12, 2006 | 59.07 | 59.36 | 58.61 | 58.90 | 34,121 | -0.06(-0.10%) |
Dec 11, 2006 | 58.74 | 59.29 | 58.63 | 58.96 | 32,325 | -0.10(-0.17%) |
Dec 08, 2006 | 59.42 | 59.57 | 58.97 | 59.06 | 49,087 | -0.03(-0.06%) |
Dec 07, 2006 | 59.54 | 59.54 | 58.71 | 59.09 | 24,393 | -0.31(-0.53%) |
Dec 06, 2006 | 59.48 | 60.05 | 59.32 | 59.40 | 41,155 | -0.17(-0.29%) |
Dec 05, 2006 | 59.94 | 59.94 | 59.00 | 59.58 | 30,380 | +0.21(+0.36%) |
Dec 04, 2006 | 59.22 | 59.36 | 58.79 | 59.36 | 61,807 | -0.05(-0.08%) |
Dec 01, 2006 | 58.55 | 59.42 | 58.29 | 59.41 | 41,155 | +0.30(+0.51%) |
Nov 30, 2006 | 58.95 | 59.42 | 58.65 | 59.11 | 88,596 | +0.41(+0.69%) |
Nov 29, 2006 | 57.28 | 58.98 | 57.28 | 58.70 | 247,979 | +1.70(+2.99%) |
Nov 28, 2006 | 56.26 | 57.12 | 56.26 | 57.00 | 39,509 | +1.03(+1.84%) |
Nov 27, 2006 | 56.73 | 56.74 | 55.83 | 55.97 | 38,461 | -0.33(-0.59%) |
Nov 24, 2006 | 56.46 | 56.70 | 56.30 | 56.30 | 17,360 | -0.19(-0.33%) |
Nov 22, 2006 | 56.63 | 56.84 | 55.89 | 56.49 | 27,087 | -0.30(-0.53%) |
Nov 21, 2006 | 55.88 | 56.79 | 55.88 | 56.79 | 20,951 | +1.08(+1.93%) |
Nov 20, 2006 | 55.56 | 56.10 | 55.27 | 55.71 | 31,427 | -0.11(-0.20%) |
Nov 17, 2006 | 54.86 | 55.93 | 54.86 | 55.83 | 66,447 | +0.49(+0.89%) |
Nov 16, 2006 | 57.09 | 57.15 | 55.33 | 55.33 | 92,786 | -1.62(-2.84%) |
Nov 15, 2006 | 56.30 | 57.20 | 56.28 | 56.95 | 36,964 | +0.63(+1.13%) |
Nov 14, 2006 | 56.23 | 56.36 | 55.85 | 56.32 | 22,598 | +0.23(+0.41%) |
Nov 13, 2006 | 55.69 | 56.47 | 55.62 | 56.09 | 58,814 | +0.08(+0.14%) |
Nov 10, 2006 | 56.54 | 56.55 | 55.77 | 56.01 | 27,087 | -0.71(-1.25%) |
Nov 09, 2006 | 56.58 | 57.28 | 56.39 | 56.72 | 67,494 | +0.52(+0.93%) |
Nov 08, 2006 | 55.01 | 56.26 | 55.01 | 56.20 | 75,725 | +1.07(+1.94%) |
Nov 07, 2006 | 55.69 | 55.69 | 54.89 | 55.13 | 22,598 | -0.59(-1.05%) |
Nov 06, 2006 | 55.05 | 55.79 | 54.99 | 55.71 | 39,359 | +0.61(+1.10%) |
Nov 03, 2006 | 54.62 | 55.33 | 54.59 | 55.11 | 149,506 | +1.08(+1.99%) |
Nov 02, 2006 | 53.79 | 54.38 | 53.44 | 54.03 | 41,454 | +0.00(+0.00%) |