Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 69.02 | 69.94 | 68.34 | 69.79 | 4,330,952 | +1.14(+1.66%) |
Oct 30, 2007 | 69.14 | 69.80 | 68.41 | 68.65 | 2,712,285 | -0.63(-0.92%) |
Oct 29, 2007 | 68.57 | 69.60 | 68.56 | 69.28 | 2,158,696 | +0.40(+0.58%) |
Oct 26, 2007 | 70.15 | 70.46 | 68.18 | 68.88 | 3,293,781 | -0.98(-1.40%) |
Oct 25, 2007 | 68.75 | 70.40 | 68.34 | 69.86 | 4,369,897 | +1.35(+1.97%) |
Oct 24, 2007 | 67.33 | 69.07 | 65.53 | 68.51 | 3,843,271 | +0.67(+0.98%) |
Oct 23, 2007 | 68.34 | 68.74 | 67.34 | 67.84 | 3,877,170 | -0.17(-0.25%) |
Oct 22, 2007 | 66.85 | 68.38 | 65.73 | 68.01 | 3,797,861 | +0.68(+1.02%) |
Oct 19, 2007 | 68.79 | 69.12 | 67.23 | 67.33 | 4,605,776 | -1.81(-2.61%) |
Oct 18, 2007 | 69.68 | 70.42 | 68.63 | 69.14 | 2,773,304 | -0.58(-0.84%) |
Oct 17, 2007 | 70.83 | 70.83 | 68.86 | 69.72 | 3,204,381 | -0.48(-0.68%) |
Oct 16, 2007 | 70.32 | 70.40 | 69.49 | 70.20 | 2,663,406 | -0.01(-0.02%) |
Oct 15, 2007 | 71.01 | 71.10 | 69.49 | 70.21 | 2,463,950 | -0.62(-0.87%) |
Oct 12, 2007 | 70.95 | 71.07 | 70.25 | 70.82 | 2,726,318 | -0.13(-0.19%) |
Oct 11, 2007 | 70.78 | 72.14 | 70.68 | 70.96 | 4,100,592 | +0.72(+1.03%) |
Oct 10, 2007 | 70.38 | 71.03 | 69.67 | 70.23 | 5,127,988 | -0.42(-0.59%) |
Oct 09, 2007 | 69.24 | 70.88 | 69.14 | 70.65 | 4,435,174 | +1.52(+2.20%) |
Oct 08, 2007 | 68.75 | 69.49 | 68.51 | 69.13 | 2,116,124 | +0.19(+0.28%) |
Oct 05, 2007 | 69.61 | 69.76 | 68.69 | 68.94 | 2,902,753 | -0.19(-0.28%) |
Oct 04, 2007 | 68.50 | 69.70 | 67.89 | 69.13 | 4,163,819 | +1.30(+1.92%) |
Oct 03, 2007 | 67.93 | 68.17 | 67.63 | 67.83 | 2,890,455 | -0.53(-0.78%) |
Oct 02, 2007 | 69.14 | 69.96 | 68.07 | 68.36 | 5,224,326 | -0.60(-0.87%) |
Oct 01, 2007 | 68.59 | 69.68 | 68.53 | 68.97 | 5,247,819 | +0.16(+0.23%) |
Sep 28, 2007 | 67.77 | 68.97 | 67.54 | 68.81 | 4,328,272 | +1.08(+1.59%) |
Sep 27, 2007 | 66.97 | 67.79 | 65.84 | 67.73 | 6,633,367 | +0.68(+1.01%) |
Sep 26, 2007 | 66.66 | 67.86 | 66.23 | 67.05 | 5,619,769 | +0.48(+0.72%) |
Sep 25, 2007 | 64.88 | 66.67 | 64.87 | 66.57 | 4,107,079 | +1.66(+2.55%) |
Sep 24, 2007 | 65.84 | 65.97 | 64.75 | 64.91 | 3,314,673 | -0.54(-0.82%) |
Sep 21, 2007 | 64.68 | 65.62 | 64.08 | 65.45 | 4,536,242 | +1.37(+2.14%) |
Sep 20, 2007 | 64.05 | 64.62 | 63.86 | 64.08 | 2,617,523 | -0.10(-0.15%) |
Sep 19, 2007 | 64.60 | 65.57 | 63.95 | 64.18 | 3,582,480 | -0.58(-0.89%) |
Sep 18, 2007 | 64.03 | 64.79 | 63.60 | 64.75 | 3,605,027 | +1.71(+2.71%) |
Sep 17, 2007 | 63.64 | 64.20 | 62.83 | 63.05 | 4,130,866 | -1.22(-1.90%) |
Sep 14, 2007 | 62.93 | 64.42 | 62.62 | 64.27 | 3,549,684 | +1.08(+1.71%) |
Sep 13, 2007 | 62.57 | 63.52 | 62.39 | 63.19 | 3,515,312 | +1.28(+2.07%) |
Sep 12, 2007 | 61.96 | 62.71 | 61.52 | 61.91 | 2,569,118 | -0.23(-0.38%) |
Sep 11, 2007 | 62.08 | 62.49 | 60.23 | 62.15 | 2,622,411 | +0.30(+0.49%) |
Sep 10, 2007 | 61.46 | 62.41 | 61.34 | 61.84 | 2,694,468 | +0.55(+0.90%) |
Sep 07, 2007 | 61.84 | 62.31 | 61.18 | 61.29 | 3,363,630 | -1.11(-1.78%) |
Sep 06, 2007 | 62.70 | 62.93 | 62.03 | 62.40 | 2,264,652 | -0.30(-0.49%) |
Sep 05, 2007 | 62.51 | 62.94 | 61.77 | 62.71 | 3,362,527 | +0.03(+0.05%) |
Sep 04, 2007 | 62.95 | 62.95 | 61.91 | 62.67 | 2,767,628 | -0.20(-0.32%) |
Aug 31, 2007 | 63.28 | 63.63 | 62.78 | 62.88 | 2,269,067 | +0.31(+0.50%) |
Aug 30, 2007 | 63.24 | 63.24 | 62.38 | 62.57 | 2,772,200 | -0.67(-1.06%) |
Aug 29, 2007 | 62.54 | 63.28 | 62.48 | 63.24 | 3,384,128 | +1.22(+1.96%) |
Aug 28, 2007 | 64.78 | 64.78 | 61.99 | 62.02 | 6,503,209 | -2.93(-4.51%) |
Aug 27, 2007 | 63.11 | 65.01 | 62.86 | 64.95 | 3,810,774 | +1.52(+2.39%) |
Aug 24, 2007 | 61.74 | 63.44 | 61.62 | 63.44 | 2,892,662 | +1.96(+3.19%) |
Aug 23, 2007 | 62.15 | 62.63 | 61.06 | 61.48 | 2,628,561 | -0.55(-0.88%) |
Aug 22, 2007 | 60.45 | 62.32 | 60.45 | 62.02 | 3,976,819 | +1.45(+2.39%) |
Aug 21, 2007 | 60.31 | 61.27 | 60.16 | 60.57 | 2,354,983 | -0.44(-0.72%) |
Aug 20, 2007 | 60.89 | 61.50 | 60.15 | 61.01 | 2,441,245 | -0.01(-0.02%) |
Aug 17, 2007 | 62.46 | 62.46 | 60.43 | 61.03 | 4,303,202 | +0.46(+0.75%) |
Aug 16, 2007 | 59.37 | 60.98 | 58.79 | 60.57 | 6,381,012 | +0.42(+0.71%) |
Aug 15, 2007 | 61.36 | 61.63 | 60.03 | 60.14 | 3,749,585 | -0.78(-1.28%) |
Aug 14, 2007 | 62.20 | 62.36 | 60.57 | 60.92 | 4,358,055 | -1.23(-1.98%) |
Aug 13, 2007 | 60.66 | 63.07 | 60.66 | 62.15 | 6,296,973 | +2.34(+3.91%) |
Aug 10, 2007 | 57.28 | 60.84 | 56.36 | 59.81 | 10,537,311 | +1.87(+3.23%) |
Aug 09, 2007 | 59.93 | 60.63 | 57.84 | 57.94 | 11,975,081 | -2.10(-3.50%) |
Aug 08, 2007 | 62.48 | 62.59 | 59.41 | 60.04 | 8,458,350 | -2.28(-3.65%) |
Aug 07, 2007 | 63.55 | 63.58 | 61.93 | 62.32 | 4,813,677 | -1.64(-2.57%) |
Aug 06, 2007 | 63.37 | 64.14 | 63.03 | 63.96 | 3,054,702 | +0.50(+0.79%) |
Aug 03, 2007 | 64.03 | 64.93 | 63.37 | 63.46 | 3,620,851 | -1.47(-2.27%) |
Aug 02, 2007 | 64.69 | 65.17 | 64.17 | 64.93 | 4,936,100 | +0.43(+0.67%) |
Aug 01, 2007 | 62.71 | 64.94 | 62.50 | 64.50 | 4,375,325 | +2.04(+3.27%) |
Jul 31, 2007 | 64.37 | 64.79 | 62.46 | 62.46 | 4,476,011 | -1.28(-2.01%) |
Jul 30, 2007 | 63.49 | 64.46 | 63.28 | 63.74 | 5,006,580 | +0.77(+1.23%) |
Jul 27, 2007 | 63.66 | 64.13 | 62.96 | 62.97 | 3,728,327 | -0.82(-1.29%) |
Jul 26, 2007 | 64.94 | 66.09 | 63.01 | 63.79 | 9,651,735 | -0.84(-1.30%) |
Jul 25, 2007 | 66.11 | 66.40 | 63.59 | 64.63 | 7,342,104 | -0.75(-1.15%) |
Jul 24, 2007 | 64.69 | 68.07 | 63.69 | 65.38 | 13,411,821 | +2.26(+3.59%) |
Jul 23, 2007 | 62.59 | 63.36 | 62.33 | 63.12 | 2,657,429 | +1.03(+1.67%) |
Jul 20, 2007 | 62.24 | 62.90 | 61.70 | 62.08 | 2,714,334 | -0.69(-1.10%) |
Jul 19, 2007 | 62.69 | 62.90 | 62.50 | 62.78 | 2,462,374 | +0.31(+0.50%) |
Jul 18, 2007 | 62.36 | 62.64 | 61.46 | 62.46 | 3,267,378 | -0.04(-0.07%) |
Jul 17, 2007 | 61.19 | 62.88 | 61.02 | 62.51 | 3,011,549 | +1.12(+1.82%) |
Jul 16, 2007 | 61.39 | 61.53 | 60.96 | 61.39 | 2,048,483 | -0.34(-0.55%) |
Jul 13, 2007 | 61.84 | 61.96 | 61.27 | 61.74 | 2,020,587 | -0.03(-0.05%) |
Jul 12, 2007 | 60.51 | 61.77 | 59.99 | 61.77 | 3,041,663 | +1.78(+2.96%) |
Jul 11, 2007 | 59.75 | 60.35 | 59.69 | 59.99 | 2,112,498 | +0.26(+0.44%) |
Jul 10, 2007 | 61.11 | 61.20 | 59.73 | 59.73 | 3,273,897 | -1.76(-2.87%) |
Jul 09, 2007 | 61.16 | 61.89 | 61.16 | 61.49 | 1,811,206 | +0.21(+0.34%) |
Jul 06, 2007 | 61.27 | 61.49 | 61.04 | 61.29 | 1,852,496 | -0.04(-0.07%) |
Jul 05, 2007 | 60.79 | 61.56 | 60.59 | 61.33 | 2,929,242 | +0.78(+1.29%) |
Jul 03, 2007 | 60.46 | 60.80 | 60.23 | 60.55 | 1,062,083 | +0.51(+0.86%) |
Jul 02, 2007 | 60.04 | 60.49 | 59.69 | 60.04 | 2,568,172 | +0.34(+0.56%) |
Jun 29, 2007 | 59.36 | 60.25 | 59.27 | 59.70 | 3,266,662 | +0.46(+0.78%) |
Jun 28, 2007 | 59.35 | 59.81 | 59.02 | 59.24 | 3,547,403 | -0.65(-1.08%) |
Jun 27, 2007 | 59.33 | 60.09 | 59.22 | 59.88 | 2,513,617 | +0.15(+0.24%) |
Jun 26, 2007 | 59.88 | 60.19 | 59.44 | 59.74 | 3,342,345 | +0.11(+0.18%) |
Jun 25, 2007 | 59.48 | 59.83 | 59.19 | 59.63 | 3,025,265 | +0.40(+0.67%) |
Jun 22, 2007 | 60.21 | 60.25 | 59.07 | 59.23 | 3,640,023 | -1.08(-1.79%) |
Jun 21, 2007 | 60.31 | 60.47 | 60.03 | 60.31 | 3,524,770 | +0.00(+0.00%) |
Jun 20, 2007 | 61.39 | 61.56 | 60.25 | 60.31 | 2,627,930 | -1.08(-1.77%) |
Jun 19, 2007 | 60.34 | 61.51 | 60.34 | 61.39 | 3,001,141 | +0.94(+1.55%) |
Jun 18, 2007 | 61.58 | 61.79 | 60.38 | 60.45 | 2,486,970 | -0.78(-1.27%) |
Jun 15, 2007 | 61.87 | 62.02 | 61.10 | 61.23 | 2,942,014 | -0.42(-0.68%) |
Jun 14, 2007 | 60.82 | 61.81 | 60.33 | 61.65 | 2,986,793 | +1.06(+1.75%) |
Jun 13, 2007 | 60.51 | 60.61 | 59.96 | 60.59 | 4,017,972 | +0.18(+0.30%) |
Jun 12, 2007 | 60.76 | 60.85 | 60.36 | 60.41 | 2,810,199 | -0.63(-1.04%) |
Jun 11, 2007 | 61.52 | 61.56 | 60.96 | 61.04 | 2,242,893 | -0.41(-0.66%) |
Jun 08, 2007 | 60.50 | 61.45 | 60.26 | 61.45 | 2,842,601 | +1.04(+1.72%) |
Jun 07, 2007 | 61.86 | 63.01 | 60.41 | 60.41 | 3,512,631 | -0.89(-1.45%) |
Jun 06, 2007 | 61.01 | 61.51 | 60.85 | 61.30 | 4,030,113 | +0.29(+0.47%) |
Jun 05, 2007 | 61.33 | 61.33 | 60.32 | 61.01 | 3,508,360 | -0.63(-1.03%) |
Jun 04, 2007 | 61.51 | 61.78 | 61.42 | 61.65 | 1,697,188 | -0.15(-0.24%) |
Jun 01, 2007 | 62.30 | 62.53 | 61.58 | 61.79 | 2,458,432 | -0.42(-0.68%) |
May 31, 2007 | 62.55 | 62.55 | 61.65 | 62.22 | 2,507,310 | -0.08(-0.12%) |
May 30, 2007 | 62.34 | 62.51 | 61.43 | 62.29 | 3,030,388 | -0.05(-0.08%) |
May 29, 2007 | 61.53 | 62.43 | 61.42 | 62.34 | 3,284,031 | +0.82(+1.33%) |
May 25, 2007 | 61.00 | 62.10 | 61.00 | 61.53 | 3,441,607 | +0.51(+0.83%) |
May 24, 2007 | 59.86 | 61.29 | 59.97 | 61.02 | 6,673,495 | +1.17(+1.96%) |
May 23, 2007 | 59.76 | 60.18 | 59.67 | 59.85 | 5,069,133 | +0.09(+0.15%) |
May 22, 2007 | 62.85 | 61.97 | 59.62 | 59.76 | 7,603,726 | -2.90(-4.63%) |
May 21, 2007 | 62.03 | 63.02 | 62.03 | 62.66 | 2,969,606 | +0.40(+0.64%) |
May 18, 2007 | 62.53 | 62.57 | 62.11 | 62.26 | 2,149,393 | -0.18(-0.29%) |
May 17, 2007 | 62.98 | 63.09 | 62.38 | 62.44 | 2,178,720 | -0.75(-1.19%) |
May 16, 2007 | 63.29 | 63.49 | 62.93 | 63.19 | 2,423,901 | +0.08(+0.13%) |
May 15, 2007 | 62.92 | 63.45 | 62.84 | 63.11 | 3,729,431 | +0.20(+0.31%) |
May 14, 2007 | 62.59 | 62.95 | 62.34 | 62.92 | 2,127,004 | +0.23(+0.36%) |
May 11, 2007 | 62.53 | 63.11 | 62.44 | 62.69 | 2,302,599 | +0.15(+0.24%) |
May 10, 2007 | 62.60 | 63.09 | 62.41 | 62.53 | 3,420,077 | -0.10(-0.16%) |
May 09, 2007 | 62.29 | 62.79 | 62.03 | 62.64 | 2,348,578 | +0.34(+0.55%) |
May 08, 2007 | 62.00 | 62.39 | 61.60 | 62.29 | 2,380,384 | +0.10(+0.15%) |
May 07, 2007 | 61.52 | 62.26 | 61.47 | 62.20 | 2,674,226 | +0.91(+1.48%) |
May 04, 2007 | 61.36 | 61.52 | 61.03 | 61.29 | 1,497,111 | +0.15(+0.25%) |
May 03, 2007 | 61.19 | 61.19 | 60.92 | 61.14 | 2,051,557 | +0.21(+0.34%) |
May 02, 2007 | 61.18 | 61.52 | 60.89 | 60.93 | 2,560,358 | -0.10(-0.17%) |
May 01, 2007 | 61.14 | 61.22 | 60.68 | 61.03 | 2,526,695 | +0.06(+0.09%) |
Apr 30, 2007 | 61.20 | 61.62 | 60.88 | 60.97 | 3,567,501 | -0.35(-0.57%) |
Apr 27, 2007 | 59.50 | 61.46 | 59.46 | 61.32 | 4,412,784 | +2.02(+3.41%) |
Apr 26, 2007 | 60.28 | 60.41 | 59.10 | 59.30 | 5,126,176 | -1.27(-2.09%) |
Apr 25, 2007 | 60.14 | 60.79 | 59.62 | 60.57 | 5,925,357 | +0.43(+0.72%) |
Apr 24, 2007 | 62.37 | 62.37 | 59.42 | 60.14 | 6,781,895 | -1.43(-2.32%) |
Apr 23, 2007 | 60.52 | 62.08 | 60.52 | 61.56 | 3,499,702 | +1.06(+1.75%) |
Apr 20, 2007 | 60.88 | 61.04 | 60.49 | 60.51 | 4,690,902 | -0.15(-0.24%) |
Apr 19, 2007 | 61.49 | 61.49 | 60.47 | 60.65 | 2,426,809 | -0.47(-0.77%) |
Apr 18, 2007 | 60.61 | 61.37 | 60.56 | 61.12 | 2,169,575 | +0.26(+0.43%) |
Apr 17, 2007 | 60.88 | 61.03 | 60.66 | 60.86 | 2,406,084 | -0.03(-0.04%) |
Apr 16, 2007 | 61.10 | 61.22 | 60.77 | 60.89 | 2,634,918 | -0.15(-0.25%) |
Apr 13, 2007 | 60.99 | 61.11 | 60.64 | 61.04 | 2,386,218 | +0.05(+0.08%) |
Apr 12, 2007 | 60.89 | 61.36 | 60.66 | 60.99 | 3,253,260 | -0.29(-0.47%) |
Apr 11, 2007 | 62.29 | 62.37 | 61.14 | 61.27 | 2,899,458 | -0.91(-1.47%) |
Apr 10, 2007 | 62.41 | 62.56 | 62.00 | 62.19 | 1,242,145 | +0.01(+0.02%) |
Apr 09, 2007 | 61.51 | 62.27 | 61.44 | 62.17 | 1,789,900 | +0.84(+1.36%) |
Apr 05, 2007 | 61.36 | 61.55 | 61.21 | 61.34 | 2,607,275 | -0.22(-0.35%) |
Apr 04, 2007 | 61.84 | 61.97 | 61.44 | 61.55 | 2,709,268 | -0.15(-0.24%) |
Apr 03, 2007 | 61.67 | 61.90 | 61.50 | 61.70 | 3,488,823 | +0.22(+0.36%) |
Apr 02, 2007 | 61.74 | 61.83 | 61.10 | 61.48 | 2,924,985 | -0.06(-0.09%) |
Mar 30, 2007 | 62.37 | 62.67 | 61.34 | 61.53 | 2,837,004 | -0.69(-1.10%) |
Mar 29, 2007 | 62.10 | 62.46 | 61.89 | 62.22 | 2,109,797 | +0.58(+0.95%) |
Mar 28, 2007 | 61.94 | 62.26 | 61.49 | 61.63 | 2,152,865 | -0.63(-1.02%) |
Mar 27, 2007 | 62.18 | 62.54 | 61.74 | 62.27 | 2,270,171 | -0.15(-0.24%) |
Mar 26, 2007 | 62.89 | 62.91 | 61.84 | 62.42 | 1,842,717 | -0.46(-0.74%) |
Mar 23, 2007 | 62.15 | 62.95 | 62.12 | 62.88 | 2,058,728 | +0.79(+1.27%) |
Mar 22, 2007 | 63.11 | 63.16 | 62.00 | 62.10 | 2,612,320 | -1.23(-1.94%) |
Mar 21, 2007 | 62.50 | 63.33 | 62.40 | 63.33 | 1,879,142 | +0.93(+1.49%) |
Mar 20, 2007 | 62.53 | 62.59 | 62.00 | 62.40 | 1,862,114 | -0.37(-0.60%) |
Mar 19, 2007 | 62.15 | 62.83 | 62.15 | 62.77 | 1,813,866 | +0.74(+1.20%) |
Mar 16, 2007 | 62.43 | 62.45 | 61.98 | 62.03 | 2,684,850 | -0.16(-0.26%) |
Mar 15, 2007 | 62.12 | 62.33 | 61.81 | 62.19 | 2,248,096 | -0.06(-0.09%) |
Mar 14, 2007 | 61.58 | 62.38 | 60.85 | 62.24 | 3,343,133 | +0.81(+1.31%) |
Mar 13, 2007 | 63.42 | 63.26 | 61.44 | 61.44 | 3,260,513 | -1.99(-3.13%) |
Mar 12, 2007 | 61.35 | 63.44 | 61.30 | 63.42 | 3,343,133 | +1.97(+3.21%) |
Mar 09, 2007 | 61.88 | 62.05 | 61.27 | 61.45 | 1,854,545 | -0.18(-0.30%) |
Mar 08, 2007 | 61.77 | 62.14 | 61.34 | 61.63 | 2,088,532 | +0.41(+0.66%) |
Mar 07, 2007 | 61.43 | 61.58 | 61.08 | 61.23 | 1,980,526 | -0.23(-0.37%) |
Mar 06, 2007 | 61.45 | 61.85 | 61.11 | 61.46 | 2,994,046 | +0.25(+0.41%) |
Mar 05, 2007 | 60.23 | 61.86 | 60.12 | 61.20 | 4,519,844 | +0.67(+1.11%) |
Mar 02, 2007 | 61.94 | 62.12 | 60.53 | 60.53 | 3,621,268 | -1.51(-2.43%) |
Mar 01, 2007 | 61.04 | 62.21 | 58.78 | 62.04 | 3,756,431 | +0.36(+0.58%) |
Feb 28, 2007 | 61.36 | 62.69 | 60.78 | 61.68 | 4,840,708 | -0.20(-0.32%) |
Feb 27, 2007 | 64.16 | 64.27 | 61.09 | 61.88 | 4,287,119 | -2.47(-3.84%) |
Feb 26, 2007 | 64.74 | 64.91 | 64.08 | 64.35 | 2,181,592 | -0.41(-0.63%) |
Feb 23, 2007 | 64.43 | 64.89 | 64.14 | 64.76 | 2,571,483 | +0.36(+0.55%) |
Feb 22, 2007 | 65.48 | 65.64 | 64.13 | 64.41 | 5,325,394 | -0.63(-0.98%) |
Feb 21, 2007 | 65.17 | 65.59 | 64.86 | 65.04 | 1,959,713 | -0.10(-0.16%) |
Feb 20, 2007 | 64.50 | 65.17 | 64.34 | 65.14 | 3,306,868 | +0.48(+0.75%) |
Feb 16, 2007 | 65.11 | 65.49 | 64.42 | 64.66 | 2,924,354 | -0.88(-1.34%) |
Feb 15, 2007 | 64.78 | 65.62 | 64.72 | 65.54 | 1,945,365 | +0.65(+1.00%) |
Feb 14, 2007 | 64.93 | 65.20 | 64.69 | 64.89 | 1,592,553 | +0.04(+0.06%) |
Feb 13, 2007 | 64.46 | 65.08 | 64.39 | 64.86 | 2,573,686 | +0.40(+0.62%) |
Feb 12, 2007 | 64.16 | 64.65 | 64.14 | 64.46 | 2,666,036 | +0.30(+0.46%) |
Feb 09, 2007 | 63.90 | 64.43 | 63.88 | 64.16 | 1,696,084 | +0.18(+0.28%) |
Feb 08, 2007 | 64.39 | 64.55 | 63.84 | 63.98 | 2,049,744 | -0.41(-0.63%) |
Feb 07, 2007 | 64.01 | 64.59 | 63.85 | 64.39 | 3,477,470 | +0.15(+0.23%) |
Feb 06, 2007 | 63.04 | 64.26 | 62.91 | 64.24 | 5,718,787 | +1.40(+2.23%) |
Feb 05, 2007 | 62.15 | 63.03 | 62.07 | 62.84 | 2,781,030 | +0.39(+0.63%) |
Feb 02, 2007 | 62.06 | 62.79 | 61.89 | 62.45 | 3,661,159 | +0.00(+0.00%) |
Feb 01, 2007 | 61.46 | 62.49 | 61.34 | 62.45 | 3,597,932 | +0.81(+1.31%) |
Jan 31, 2007 | 61.01 | 61.71 | 60.99 | 61.64 | 2,985,531 | +0.60(+0.99%) |
Jan 30, 2007 | 60.89 | 61.11 | 60.77 | 61.04 | 2,918,521 | +0.11(+0.19%) |
Jan 29, 2007 | 61.09 | 61.28 | 60.85 | 60.92 | 4,951,867 | -0.39(-0.63%) |
Jan 26, 2007 | 62.63 | 62.63 | 61.02 | 61.31 | 3,636,404 | -0.49(-0.79%) |
Jan 25, 2007 | 62.47 | 62.63 | 61.80 | 61.80 | 4,281,916 | +0.19(+0.31%) |
Jan 24, 2007 | 62.28 | 62.29 | 61.20 | 61.61 | 4,888,325 | -1.01(-1.62%) |
Jan 23, 2007 | 61.33 | 62.63 | 61.20 | 62.62 | 4,981,510 | +1.25(+2.04%) |
Jan 22, 2007 | 61.70 | 61.70 | 60.63 | 61.37 | 4,780,162 | -0.32(-0.51%) |
Jan 19, 2007 | 61.50 | 62.00 | 61.07 | 61.69 | 2,488,705 | +0.30(+0.49%) |
Jan 18, 2007 | 60.96 | 61.76 | 60.96 | 61.39 | 2,463,793 | +0.19(+0.31%) |
Jan 17, 2007 | 61.68 | 61.79 | 60.93 | 61.20 | 3,515,942 | -0.32(-0.52%) |
Jan 16, 2007 | 60.92 | 61.82 | 60.90 | 61.52 | 2,446,764 | +0.44(+0.72%) |
Jan 12, 2007 | 60.51 | 61.32 | 60.45 | 61.08 | 2,775,827 | +0.41(+0.68%) |
Jan 11, 2007 | 59.97 | 60.73 | 59.69 | 60.67 | 3,074,143 | +0.69(+1.14%) |
Jan 10, 2007 | 59.17 | 60.16 | 58.89 | 59.98 | 2,057,785 | +0.62(+1.05%) |
Jan 09, 2007 | 59.64 | 60.04 | 59.14 | 59.36 | 2,367,612 | -0.06(-0.10%) |
Jan 08, 2007 | 58.06 | 59.74 | 58.06 | 59.42 | 3,157,237 | +1.06(+1.81%) |
Jan 05, 2007 | 58.15 | 58.71 | 57.95 | 58.36 | 3,081,869 | +0.21(+0.36%) |
Jan 04, 2007 | 58.38 | 58.49 | 57.77 | 58.15 | 3,098,898 | -0.15(-0.26%) |
Jan 03, 2007 | 58.09 | 58.67 | 58.04 | 58.30 | 2,765,420 | -0.09(-0.15%) |
Dec 29, 2006 | 58.41 | 58.78 | 58.32 | 58.39 | 1,436,555 | -0.15(-0.26%) |
Dec 28, 2006 | 58.86 | 59.14 | 58.47 | 58.55 | 1,170,561 | -0.41(-0.69%) |
Dec 27, 2006 | 58.82 | 58.95 | 58.63 | 58.95 | 1,192,478 | +0.38(+0.65%) |
Dec 26, 2006 | 58.44 | 58.70 | 58.20 | 58.57 | 1,339,113 | +0.41(+0.71%) |
Dec 22, 2006 | 58.58 | 58.63 | 57.81 | 58.16 | 1,215,340 | -0.15(-0.26%) |
Dec 21, 2006 | 58.44 | 58.67 | 57.99 | 58.31 | 2,164,530 | +0.22(+0.37%) |
Dec 20, 2006 | 58.09 | 58.41 | 57.99 | 58.09 | 2,413,968 | -0.16(-0.27%) |
Dec 19, 2006 | 57.11 | 58.37 | 57.08 | 58.25 | 2,031,612 | +1.06(+1.85%) |
Dec 18, 2006 | 57.09 | 57.42 | 56.99 | 57.19 | 2,076,706 | +0.09(+0.16%) |
Dec 15, 2006 | 57.23 | 57.31 | 57.02 | 57.11 | 3,628,836 | -0.13(-0.23%) |
Dec 14, 2006 | 57.54 | 57.63 | 57.05 | 57.24 | 2,595,449 | +0.20(+0.34%) |
Dec 13, 2006 | 57.83 | 57.95 | 57.04 | 57.04 | 2,764,474 | -0.62(-1.08%) |
Dec 12, 2006 | 57.84 | 57.94 | 57.47 | 57.66 | 2,505,734 | -0.26(-0.45%) |
Dec 11, 2006 | 58.00 | 58.14 | 57.75 | 57.92 | 1,477,708 | -0.31(-0.53%) |
Dec 08, 2006 | 58.01 | 58.25 | 57.64 | 58.23 | 1,716,582 | +0.11(+0.20%) |
Dec 07, 2006 | 58.72 | 58.78 | 57.92 | 58.12 | 1,636,484 | -0.41(-0.69%) |
Dec 06, 2006 | 58.47 | 58.86 | 58.23 | 58.53 | 2,066,300 | -0.08(-0.14%) |
Dec 05, 2006 | 58.53 | 58.78 | 58.03 | 58.61 | 3,378,136 | +0.17(+0.29%) |
Dec 04, 2006 | 57.18 | 58.45 | 57.16 | 58.44 | 2,195,276 | +1.14(+1.98%) |
Dec 01, 2006 | 57.29 | 57.67 | 57.08 | 57.30 | 2,780,242 | -0.06(-0.11%) |
Nov 30, 2006 | 57.80 | 57.80 | 56.58 | 57.37 | 2,476,564 | -0.11(-0.19%) |
Nov 29, 2006 | 56.83 | 57.58 | 56.60 | 57.47 | 2,596,868 | +0.62(+1.08%) |
Nov 28, 2006 | 55.75 | 56.92 | 55.69 | 56.86 | 2,748,865 | +1.16(+2.08%) |
Nov 27, 2006 | 56.41 | 56.50 | 55.58 | 55.70 | 2,127,950 | -0.96(-1.69%) |
Nov 24, 2006 | 56.67 | 56.88 | 56.54 | 56.66 | 507,548 | -0.10(-0.18%) |
Nov 22, 2006 | 57.11 | 57.38 | 56.51 | 56.76 | 1,874,254 | -0.36(-0.62%) |
Nov 21, 2006 | 56.62 | 57.11 | 56.43 | 57.11 | 2,965,665 | +0.49(+0.87%) |
Nov 20, 2006 | 57.06 | 57.06 | 56.33 | 56.62 | 2,281,523 | +0.08(+0.13%) |
Nov 17, 2006 | 56.62 | 56.81 | 56.40 | 56.54 | 1,680,948 | -0.21(-0.37%) |
Nov 16, 2006 | 56.11 | 56.91 | 56.07 | 56.75 | 2,163,269 | +0.60(+1.06%) |
Nov 15, 2006 | 55.81 | 56.42 | 55.77 | 56.15 | 2,846,779 | +0.32(+0.57%) |
Nov 14, 2006 | 55.18 | 55.84 | 55.03 | 55.84 | 3,499,071 | +0.75(+1.36%) |
Nov 13, 2006 | 54.23 | 55.41 | 54.23 | 55.09 | 4,298,472 | +0.70(+1.29%) |
Nov 10, 2006 | 53.99 | 54.72 | 53.84 | 54.38 | 3,527,452 | +0.24(+0.45%) |
Nov 09, 2006 | 54.83 | 55.02 | 54.02 | 54.14 | 4,529,620 | -0.69(-1.25%) |
Nov 08, 2006 | 55.07 | 55.18 | 54.02 | 54.83 | 7,471,476 | -0.66(-1.19%) |
Nov 07, 2006 | 55.56 | 55.88 | 55.35 | 55.49 | 2,737,197 | -0.13(-0.23%) |
Nov 06, 2006 | 55.39 | 55.93 | 55.22 | 55.62 | 4,648,190 | +0.44(+0.79%) |
Nov 03, 2006 | 55.18 | 55.35 | 54.73 | 55.18 | 2,536,322 | -0.04(-0.07%) |
Nov 02, 2006 | 55.88 | 55.88 | 54.92 | 55.22 | 3,156,606 | -0.16(-0.29%) |