Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 103.03 | 104.43 | 102.26 | 102.43 | 399,180 | +1.43(+1.42%) |
Dec 28, 2007 | 101.12 | 101.69 | 99.72 | 100.99 | 420,864 | +0.21(+0.21%) |
Dec 27, 2007 | 103.36 | 103.67 | 100.39 | 100.78 | 380,514 | -2.89(-2.79%) |
Dec 26, 2007 | 101.58 | 103.77 | 101.58 | 103.67 | 258,274 | +1.38(+1.35%) |
Dec 24, 2007 | 102.83 | 102.83 | 100.94 | 102.30 | 233,154 | +2.45(+2.45%) |
Dec 21, 2007 | 100.21 | 100.21 | 98.19 | 99.85 | 529,977 | +3.48(+3.61%) |
Dec 20, 2007 | 96.26 | 96.86 | 94.79 | 96.37 | 604,051 | +0.18(+0.18%) |
Dec 19, 2007 | 96.66 | 98.48 | 96.07 | 96.19 | 784,687 | +2.10(+2.23%) |
Dec 18, 2007 | 93.30 | 95.37 | 91.52 | 94.09 | 778,402 | +1.31(+1.41%) |
Dec 17, 2007 | 94.06 | 95.53 | 92.78 | 92.78 | 970,865 | -4.84(-4.96%) |
Dec 14, 2007 | 98.49 | 98.68 | 97.28 | 97.63 | 781,411 | -1.81(-1.82%) |
Dec 13, 2007 | 101.05 | 101.06 | 97.63 | 99.44 | 862,232 | -5.06(-4.84%) |
Dec 12, 2007 | 104.14 | 106.88 | 102.46 | 104.50 | 858,125 | +0.95(+0.92%) |
Dec 11, 2007 | 108.64 | 108.64 | 103.48 | 103.55 | 710,898 | -4.54(-4.20%) |
Dec 10, 2007 | 108.59 | 108.77 | 106.87 | 108.09 | 511,584 | -1.38(-1.26%) |
Dec 07, 2007 | 110.91 | 110.97 | 108.89 | 109.47 | 818,972 | -6.58(-5.67%) |
Dec 06, 2007 | 112.48 | 116.38 | 111.95 | 116.04 | 548,922 | +0.17(+0.14%) |
Dec 05, 2007 | 113.79 | 116.17 | 113.77 | 115.88 | 673,907 | +4.88(+4.39%) |
Dec 04, 2007 | 110.12 | 111.54 | 109.81 | 111.00 | 396,200 | +0.45(+0.41%) |
Dec 03, 2007 | 110.85 | 110.85 | 109.23 | 110.55 | 607,238 | -2.36(-2.09%) |
Nov 30, 2007 | 114.03 | 114.86 | 111.55 | 112.91 | 803,854 | -0.73(-0.64%) |
Nov 29, 2007 | 113.17 | 114.55 | 112.65 | 113.64 | 741,493 | +0.42(+0.37%) |
Nov 28, 2007 | 110.18 | 114.34 | 109.25 | 113.22 | 1,021,448 | +4.90(+4.52%) |
Nov 27, 2007 | 107.13 | 108.73 | 105.31 | 108.32 | 1,377,438 | +3.80(+3.63%) |
Nov 26, 2007 | 108.43 | 109.71 | 104.42 | 104.52 | 903,083 | -1.74(-1.64%) |
Nov 23, 2007 | 103.45 | 107.36 | 103.45 | 106.26 | 614,803 | +8.99(+9.24%) |
Nov 21, 2007 | 100.45 | 100.45 | 97.27 | 97.27 | 811,692 | -6.89(-6.61%) |
Nov 20, 2007 | 100.02 | 105.34 | 100.02 | 104.16 | 1,213,509 | +9.18(+9.67%) |
Nov 19, 2007 | 98.49 | 98.49 | 94.22 | 94.97 | 768,123 | -4.90(-4.91%) |
Nov 16, 2007 | 98.74 | 100.63 | 96.48 | 99.87 | 1,223,075 | -1.95(-1.92%) |
Nov 15, 2007 | 104.00 | 104.12 | 100.72 | 101.83 | 657,806 | -3.52(-3.34%) |
Nov 14, 2007 | 110.12 | 110.12 | 104.68 | 105.34 | 814,353 | -0.20(-0.19%) |
Nov 13, 2007 | 99.59 | 106.27 | 99.59 | 105.55 | 960,554 | +6.93(+7.03%) |
Nov 12, 2007 | 104.60 | 104.60 | 98.06 | 98.61 | 1,239,569 | -9.05(-8.41%) |
Nov 09, 2007 | 105.22 | 111.03 | 105.22 | 107.67 | 881,882 | -1.62(-1.48%) |
Nov 08, 2007 | 110.12 | 113.42 | 105.29 | 109.29 | 1,833,876 | -4.19(-3.69%) |
Nov 07, 2007 | 113.17 | 117.14 | 112.93 | 113.48 | 891,596 | -2.77(-2.38%) |
Nov 06, 2007 | 114.55 | 117.95 | 113.18 | 116.25 | 1,071,063 | +0.75(+0.65%) |
Nov 05, 2007 | 116.23 | 118.84 | 113.17 | 115.50 | 1,609,213 | -11.13(-8.79%) |
Nov 02, 2007 | 127.55 | 127.86 | 123.70 | 126.63 | 786,755 | +3.06(+2.48%) |
Nov 01, 2007 | 127.92 | 128.62 | 122.72 | 123.57 | 1,273,390 | -8.86(-6.69%) |
Oct 31, 2007 | 128.47 | 133.48 | 127.64 | 132.44 | 1,492,923 | +4.06(+3.16%) |
Oct 30, 2007 | 131.89 | 132.44 | 127.25 | 128.38 | 1,477,720 | -1.66(-1.28%) |
Oct 29, 2007 | 130.33 | 130.99 | 129.03 | 130.04 | 1,104,204 | +9.03(+7.47%) |
Oct 26, 2007 | 120.14 | 121.62 | 119.63 | 121.00 | 652,060 | +2.99(+2.54%) |
Oct 25, 2007 | 115.74 | 118.28 | 114.40 | 118.01 | 613,156 | +2.25(+1.94%) |
Oct 24, 2007 | 115.00 | 116.23 | 112.61 | 115.77 | 1,115,973 | -0.59(-0.51%) |
Oct 23, 2007 | 115.25 | 116.78 | 114.07 | 116.36 | 892,353 | +5.73(+5.18%) |
Oct 22, 2007 | 107.33 | 111.17 | 107.06 | 110.63 | 1,050,751 | +1.43(+1.31%) |
Oct 19, 2007 | 116.23 | 116.37 | 109.17 | 109.20 | 1,187,244 | -8.90(-7.53%) |
Oct 18, 2007 | 113.48 | 118.36 | 112.72 | 118.09 | 1,159,782 | -1.04(-0.87%) |
Oct 17, 2007 | 114.71 | 119.44 | 114.70 | 119.13 | 2,022,875 | +8.78(+7.96%) |
Oct 16, 2007 | 111.92 | 112.10 | 109.81 | 110.35 | 1,125,781 | -4.82(-4.19%) |
Oct 15, 2007 | 115.67 | 117.67 | 110.80 | 115.17 | 1,920,710 | +6.25(+5.73%) |
Oct 12, 2007 | 106.44 | 109.01 | 105.83 | 108.92 | 794,928 | +5.36(+5.17%) |
Oct 11, 2007 | 106.20 | 108.89 | 102.03 | 103.56 | 1,649,195 | +1.85(+1.82%) |
Oct 10, 2007 | 101.53 | 102.10 | 99.75 | 101.72 | 620,348 | +2.34(+2.36%) |
Oct 09, 2007 | 97.56 | 99.41 | 97.56 | 99.37 | 726,437 | +4.63(+4.89%) |
Oct 08, 2007 | 94.79 | 96.07 | 93.90 | 94.74 | 1,036,202 | -5.61(-5.59%) |
Oct 05, 2007 | 98.25 | 100.63 | 98.09 | 100.35 | 931,748 | +6.04(+6.41%) |
Oct 04, 2007 | 92.45 | 95.08 | 91.21 | 94.31 | 1,099,790 | -1.82(-1.89%) |
Oct 03, 2007 | 99.89 | 99.89 | 96.05 | 96.12 | 1,164,359 | -6.97(-6.76%) |
Oct 02, 2007 | 104.58 | 104.61 | 101.81 | 103.09 | 1,136,079 | -1.39(-1.33%) |
Oct 01, 2007 | 102.10 | 105.06 | 102.06 | 104.48 | 736,898 | +2.67(+2.62%) |
Sep 28, 2007 | 102.76 | 103.47 | 100.90 | 101.81 | 880,093 | +1.98(+1.99%) |
Sep 27, 2007 | 98.43 | 100.45 | 97.92 | 99.83 | 915,238 | +2.15(+2.20%) |
Sep 26, 2007 | 97.27 | 98.11 | 96.05 | 97.68 | 1,051,078 | -0.01(-0.01%) |
Sep 25, 2007 | 98.17 | 98.19 | 96.26 | 97.70 | 1,056,635 | -3.24(-3.21%) |
Sep 24, 2007 | 101.10 | 101.76 | 99.62 | 100.94 | 1,026,394 | +6.23(+6.58%) |
Sep 21, 2007 | 93.78 | 94.97 | 93.33 | 94.71 | 783,322 | +3.90(+4.30%) |
Sep 20, 2007 | 92.06 | 92.68 | 90.80 | 90.81 | 932,729 | -3.37(-3.58%) |
Sep 19, 2007 | 93.42 | 95.67 | 92.99 | 94.18 | 1,756,755 | +5.87(+6.65%) |
Sep 18, 2007 | 83.32 | 88.44 | 83.30 | 88.31 | 1,055,328 | +6.97(+8.57%) |
Sep 17, 2007 | 81.06 | 81.70 | 80.39 | 81.34 | 410,786 | +0.19(+0.23%) |
Sep 14, 2007 | 80.45 | 81.56 | 80.29 | 81.15 | 459,989 | +0.94(+1.17%) |
Sep 13, 2007 | 79.58 | 80.84 | 79.31 | 80.21 | 512,952 | -0.59(-0.73%) |
Sep 12, 2007 | 79.96 | 81.52 | 79.62 | 80.80 | 720,715 | +2.86(+3.67%) |
Sep 11, 2007 | 77.50 | 78.45 | 76.81 | 77.94 | 655,656 | +2.15(+2.83%) |
Sep 10, 2007 | 75.80 | 76.25 | 74.04 | 75.79 | 723,658 | +1.08(+1.44%) |
Sep 07, 2007 | 75.86 | 76.02 | 74.05 | 74.71 | 540,741 | -0.50(-0.66%) |
Sep 06, 2007 | 75.21 | 75.55 | 74.33 | 75.21 | 745,072 | +1.97(+2.69%) |
Sep 05, 2007 | 73.56 | 74.09 | 72.95 | 73.24 | 663,339 | -1.62(-2.16%) |
Sep 04, 2007 | 73.73 | 75.18 | 73.72 | 74.85 | 754,716 | -0.33(-0.44%) |
Aug 31, 2007 | 74.74 | 75.82 | 74.45 | 75.18 | 685,080 | +3.55(+4.95%) |
Aug 30, 2007 | 71.73 | 72.65 | 71.39 | 71.64 | 394,603 | -1.43(-1.96%) |
Aug 29, 2007 | 71.87 | 73.34 | 71.13 | 73.07 | 874,536 | +3.42(+4.91%) |
Aug 28, 2007 | 72.19 | 72.83 | 69.62 | 69.65 | 904,286 | -6.35(-8.36%) |
Aug 27, 2007 | 74.45 | 76.36 | 74.02 | 76.00 | 998,932 | +4.01(+5.57%) |
Aug 24, 2007 | 70.38 | 72.03 | 70.27 | 71.98 | 636,858 | +1.63(+2.32%) |
Aug 23, 2007 | 71.14 | 71.27 | 69.44 | 70.35 | 970,326 | +2.77(+4.10%) |
Aug 22, 2007 | 66.27 | 67.86 | 66.27 | 67.58 | 683,609 | +3.41(+5.32%) |
Aug 21, 2007 | 63.84 | 64.46 | 63.68 | 64.17 | 445,931 | +0.41(+0.64%) |
Aug 20, 2007 | 63.85 | 64.57 | 62.89 | 63.76 | 675,926 | +1.00(+1.60%) |
Aug 17, 2007 | 60.79 | 62.75 | 60.07 | 62.75 | 1,056,145 | +3.40(+5.73%) |
Aug 16, 2007 | 59.82 | 59.95 | 56.57 | 59.35 | 1,283,851 | -3.33(-5.32%) |
Aug 15, 2007 | 64.54 | 65.16 | 62.47 | 62.69 | 936,816 | -3.45(-5.22%) |
Aug 14, 2007 | 67.73 | 67.99 | 66.14 | 66.14 | 625,579 | -1.43(-2.12%) |
Aug 13, 2007 | 68.27 | 68.64 | 67.48 | 67.57 | 569,020 | -0.12(-0.18%) |
Aug 10, 2007 | 66.81 | 67.87 | 66.08 | 67.69 | 844,458 | -1.24(-1.80%) |
Aug 09, 2007 | 70.38 | 70.38 | 68.83 | 68.93 | 973,595 | -3.24(-4.48%) |
Aug 08, 2007 | 71.42 | 73.23 | 71.42 | 72.17 | 678,705 | +3.13(+4.54%) |
Aug 07, 2007 | 67.60 | 69.53 | 67.40 | 69.04 | 485,980 | +0.46(+0.67%) |
Aug 06, 2007 | 68.75 | 69.12 | 66.93 | 68.58 | 1,174,167 | -1.38(-1.97%) |
Aug 03, 2007 | 70.64 | 71.39 | 69.75 | 69.95 | 499,221 | -1.43(-2.01%) |
Aug 02, 2007 | 71.07 | 71.73 | 70.80 | 71.39 | 678,215 | +1.17(+1.67%) |
Aug 01, 2007 | 69.76 | 71.36 | 69.10 | 70.21 | 706,657 | -2.34(-3.23%) |
Jul 31, 2007 | 73.38 | 74.14 | 72.49 | 72.55 | 706,167 | +1.13(+1.58%) |
Jul 30, 2007 | 70.54 | 71.83 | 70.27 | 71.42 | 502,163 | +2.38(+3.45%) |
Jul 27, 2007 | 69.92 | 70.15 | 68.23 | 69.04 | 1,067,097 | -0.65(-0.94%) |
Jul 26, 2007 | 71.79 | 71.94 | 67.95 | 69.70 | 1,273,717 | -4.02(-5.45%) |
Jul 25, 2007 | 74.02 | 74.27 | 72.43 | 73.72 | 806,044 | -0.19(-0.26%) |
Jul 24, 2007 | 75.58 | 75.73 | 73.75 | 73.91 | 656,637 | -2.56(-3.34%) |
Jul 23, 2007 | 75.98 | 76.46 | 75.57 | 76.46 | 526,356 | +1.34(+1.78%) |
Jul 20, 2007 | 75.39 | 75.79 | 74.79 | 75.12 | 430,892 | +0.25(+0.34%) |
Jul 19, 2007 | 74.31 | 74.99 | 74.16 | 74.87 | 688,676 | +1.16(+1.57%) |
Jul 18, 2007 | 74.33 | 75.13 | 73.34 | 73.72 | 1,354,632 | -1.22(-1.63%) |
Jul 17, 2007 | 75.96 | 76.58 | 74.93 | 74.94 | 796,400 | +1.57(+2.13%) |
Jul 16, 2007 | 73.41 | 73.83 | 72.91 | 73.37 | 341,314 | -0.15(-0.20%) |
Jul 13, 2007 | 73.30 | 73.86 | 73.23 | 73.52 | 440,537 | +0.18(+0.24%) |
Jul 12, 2007 | 72.49 | 73.34 | 72.24 | 73.34 | 648,464 | +0.91(+1.26%) |
Jul 11, 2007 | 72.89 | 73.10 | 72.25 | 72.43 | 779,726 | -1.09(-1.48%) |
Jul 10, 2007 | 73.81 | 74.43 | 73.34 | 73.52 | 503,634 | -0.23(-0.31%) |
Jul 09, 2007 | 73.35 | 74.05 | 73.35 | 73.75 | 511,154 | +0.40(+0.55%) |
Jul 06, 2007 | 72.31 | 73.43 | 72.42 | 73.34 | 380,709 | +1.35(+1.87%) |
Jul 05, 2007 | 72.17 | 72.31 | 71.14 | 72.00 | 597,300 | -1.09(-1.50%) |
Jul 03, 2007 | 71.64 | 73.11 | 72.10 | 73.09 | 408,661 | +2.23(+3.14%) |
Jul 02, 2007 | 69.55 | 70.89 | 69.55 | 70.87 | 517,692 | +1.32(+1.89%) |
Jun 29, 2007 | 70.08 | 70.35 | 69.28 | 69.55 | 505,269 | +0.39(+0.56%) |
Jun 28, 2007 | 68.66 | 69.42 | 68.39 | 69.16 | 1,306,573 | +2.18(+3.25%) |
Jun 27, 2007 | 66.26 | 67.07 | 65.76 | 66.99 | 1,080,501 | +0.06(+0.09%) |
Jun 26, 2007 | 67.60 | 67.70 | 66.61 | 66.93 | 904,940 | -2.61(-3.76%) |
Jun 25, 2007 | 69.56 | 70.28 | 69.18 | 69.54 | 626,396 | -0.01(-0.02%) |
Jun 22, 2007 | 70.31 | 70.32 | 69.43 | 69.55 | 479,605 | -1.99(-2.79%) |
Jun 21, 2007 | 71.88 | 71.97 | 70.86 | 71.54 | 961,989 | +0.73(+1.04%) |
Jun 20, 2007 | 71.58 | 72.63 | 70.79 | 70.81 | 1,213,071 | +1.30(+1.87%) |
Jun 19, 2007 | 69.30 | 69.73 | 68.80 | 69.51 | 678,051 | +0.57(+0.83%) |
Jun 18, 2007 | 69.56 | 69.60 | 68.83 | 68.94 | 895,132 | +1.94(+2.89%) |
Jun 15, 2007 | 66.16 | 67.13 | 66.09 | 67.01 | 561,828 | +1.21(+1.83%) |
Jun 14, 2007 | 64.97 | 66.07 | 64.80 | 65.80 | 707,802 | +2.18(+3.42%) |
Jun 13, 2007 | 63.16 | 63.65 | 62.80 | 63.62 | 726,110 | +0.10(+0.16%) |
Jun 12, 2007 | 63.87 | 64.16 | 63.37 | 63.52 | 553,491 | -1.11(-1.72%) |
Jun 11, 2007 | 64.21 | 65.04 | 63.66 | 64.63 | 452,633 | +0.42(+0.66%) |
Jun 08, 2007 | 63.38 | 64.22 | 63.17 | 64.21 | 813,727 | +1.28(+2.03%) |
Jun 07, 2007 | 64.39 | 64.74 | 62.70 | 62.93 | 1,964,355 | +0.97(+1.56%) |
Jun 06, 2007 | 62.56 | 62.70 | 61.87 | 61.96 | 833,016 | -0.71(-1.13%) |
Jun 05, 2007 | 62.59 | 63.13 | 62.12 | 62.67 | 1,373,920 | +2.18(+3.60%) |
Jun 04, 2007 | 60.14 | 60.53 | 59.68 | 60.50 | 646,993 | +1.36(+2.31%) |
Jun 01, 2007 | 58.43 | 59.21 | 58.43 | 59.13 | 591,742 | +1.60(+2.79%) |
May 31, 2007 | 57.38 | 57.91 | 57.17 | 57.53 | 565,751 | +1.02(+1.80%) |
May 30, 2007 | 55.61 | 56.56 | 55.41 | 56.51 | 762,644 | -0.08(-0.14%) |
May 29, 2007 | 57.25 | 57.31 | 56.41 | 56.59 | 528,481 | -0.40(-0.70%) |
May 25, 2007 | 56.80 | 57.29 | 56.63 | 56.99 | 478,624 | +0.97(+1.74%) |
May 24, 2007 | 57.50 | 57.64 | 55.73 | 56.02 | 1,077,559 | -1.63(-2.82%) |
May 23, 2007 | 58.09 | 58.57 | 57.51 | 57.65 | 612,175 | -0.73(-1.25%) |
May 22, 2007 | 58.50 | 59.29 | 58.12 | 58.37 | 668,734 | +0.79(+1.37%) |
May 21, 2007 | 56.89 | 58.10 | 56.66 | 57.58 | 1,003,182 | +1.43(+2.55%) |
May 18, 2007 | 55.55 | 56.37 | 55.55 | 56.15 | 234,244 | +0.62(+1.12%) |
May 17, 2007 | 55.36 | 55.82 | 54.93 | 55.53 | 375,968 | +0.19(+0.34%) |
May 16, 2007 | 54.85 | 55.40 | 54.53 | 55.34 | 417,815 | +0.83(+1.52%) |
May 15, 2007 | 54.75 | 54.97 | 54.34 | 54.51 | 519,000 | +0.18(+0.33%) |
May 14, 2007 | 54.97 | 55.33 | 54.14 | 54.34 | 828,357 | -1.76(-3.14%) |
May 11, 2007 | 54.58 | 56.13 | 54.58 | 56.10 | 1,328,559 | +3.13(+5.91%) |
May 10, 2007 | 54.32 | 54.35 | 52.97 | 52.97 | 572,371 | -1.42(-2.61%) |
May 09, 2007 | 54.32 | 54.45 | 53.99 | 54.38 | 280,341 | +0.24(+0.44%) |
May 08, 2007 | 54.57 | 54.57 | 53.82 | 54.15 | 509,356 | -0.53(-0.97%) |
May 07, 2007 | 54.78 | 54.97 | 54.51 | 54.68 | 279,524 | +0.07(+0.13%) |
May 04, 2007 | 54.87 | 55.06 | 54.60 | 54.61 | 1,962,884 | +0.23(+0.43%) |
May 03, 2007 | 53.83 | 55.03 | 53.74 | 54.37 | 1,048,464 | +0.66(+1.23%) |
May 02, 2007 | 53.07 | 53.86 | 52.98 | 53.71 | 299,303 | +0.95(+1.80%) |
May 01, 2007 | 52.72 | 52.89 | 52.35 | 52.76 | 312,544 | +0.42(+0.79%) |
Apr 30, 2007 | 53.22 | 53.50 | 52.27 | 52.35 | 443,152 | -0.75(-1.41%) |
Apr 27, 2007 | 53.22 | 53.56 | 52.77 | 53.09 | 344,747 | -0.30(-0.56%) |
Apr 26, 2007 | 53.34 | 53.69 | 53.04 | 53.39 | 439,229 | +0.06(+0.11%) |
Apr 25, 2007 | 53.31 | 53.59 | 53.19 | 53.33 | 544,827 | +0.14(+0.26%) |
Apr 24, 2007 | 53.05 | 53.38 | 52.94 | 53.19 | 240,783 | +0.15(+0.28%) |
Apr 23, 2007 | 53.57 | 53.58 | 53.04 | 53.05 | 300,938 | -0.53(-0.98%) |
Apr 20, 2007 | 53.51 | 53.68 | 53.27 | 53.57 | 628,194 | +0.88(+1.67%) |
Apr 19, 2007 | 52.45 | 53.04 | 52.45 | 52.69 | 608,252 | -0.58(-1.08%) |
Apr 18, 2007 | 54.12 | 54.12 | 53.16 | 53.27 | 336,573 | -0.38(-0.71%) |
Apr 17, 2007 | 53.44 | 54.13 | 53.42 | 53.64 | 420,758 | -0.76(-1.39%) |
Apr 16, 2007 | 54.32 | 54.52 | 53.98 | 54.40 | 486,059 | +0.08(+0.15%) |
Apr 13, 2007 | 54.38 | 54.62 | 54.01 | 54.32 | 459,008 | -0.24(-0.45%) |
Apr 12, 2007 | 53.79 | 54.83 | 53.55 | 54.57 | 538,943 | +0.78(+1.44%) |
Apr 11, 2007 | 54.14 | 54.26 | 52.94 | 53.79 | 552,510 | -0.37(-0.68%) |
Apr 10, 2007 | 54.02 | 54.57 | 53.89 | 54.16 | 319,410 | +0.14(+0.26%) |
Apr 09, 2007 | 54.45 | 54.62 | 53.91 | 54.02 | 351,285 | +0.06(+0.11%) |
Apr 05, 2007 | 54.08 | 54.20 | 53.83 | 53.96 | 241,764 | -0.12(-0.23%) |
Apr 04, 2007 | 54.01 | 54.18 | 53.72 | 54.08 | 240,129 | -0.02(-0.03%) |
Apr 03, 2007 | 53.90 | 54.32 | 53.54 | 54.10 | 408,334 | -0.18(-0.33%) |
Apr 02, 2007 | 53.66 | 54.42 | 53.61 | 54.27 | 469,634 | +0.67(+1.24%) |
Mar 30, 2007 | 54.14 | 54.14 | 53.50 | 53.61 | 488,922 | -0.78(-1.44%) |
Mar 29, 2007 | 53.54 | 54.51 | 53.20 | 54.39 | 814,381 | +2.69(+5.21%) |
Mar 28, 2007 | 51.82 | 52.27 | 51.58 | 51.70 | 476,499 | +0.38(+0.74%) |
Mar 27, 2007 | 51.39 | 51.63 | 51.26 | 51.32 | 565,424 | -0.19(-0.37%) |
Mar 26, 2007 | 51.15 | 51.73 | 51.02 | 51.51 | 413,402 | +0.37(+0.73%) |
Mar 23, 2007 | 50.98 | 51.18 | 50.79 | 51.14 | 488,759 | +0.18(+0.35%) |
Mar 22, 2007 | 51.04 | 51.22 | 50.58 | 50.96 | 490,394 | +0.15(+0.29%) |
Mar 21, 2007 | 50.15 | 51.00 | 49.59 | 50.81 | 512,625 | +0.66(+1.32%) |
Mar 20, 2007 | 49.86 | 50.21 | 49.53 | 50.15 | 243,889 | +0.08(+0.16%) |
Mar 19, 2007 | 49.55 | 50.38 | 49.48 | 50.07 | 273,149 | +1.05(+2.15%) |
Mar 16, 2007 | 49.26 | 49.67 | 49.01 | 49.02 | 183,897 | -0.70(-1.40%) |
Mar 15, 2007 | 49.58 | 50.07 | 49.42 | 49.72 | 390,680 | +0.14(+0.28%) |
Mar 14, 2007 | 48.94 | 49.58 | 48.45 | 49.58 | 477,316 | +0.98(+2.03%) |
Mar 13, 2007 | 49.70 | 50.01 | 48.59 | 48.59 | 572,453 | -1.11(-2.24%) |
Mar 12, 2007 | 49.46 | 49.85 | 49.43 | 49.70 | 340,006 | +0.18(+0.36%) |
Mar 09, 2007 | 49.74 | 50.04 | 49.28 | 49.53 | 276,255 | -0.64(-1.27%) |
Mar 08, 2007 | 50.38 | 50.62 | 50.07 | 50.16 | 353,737 | +0.54(+1.10%) |
Mar 07, 2007 | 49.30 | 50.13 | 49.30 | 49.62 | 441,354 | -0.10(-0.20%) |
Mar 06, 2007 | 50.04 | 50.65 | 48.93 | 49.72 | 416,998 | +1.84(+3.83%) |
Mar 05, 2007 | 47.78 | 48.76 | 47.78 | 47.88 | 628,194 | -0.83(-1.71%) |
Mar 02, 2007 | 49.55 | 49.55 | 48.71 | 48.71 | 402,777 | +0.06(+0.11%) |
Mar 01, 2007 | 48.55 | 48.83 | 47.75 | 48.66 | 741,802 | -0.63(-1.28%) |
Feb 28, 2007 | 48.99 | 49.62 | 48.48 | 49.29 | 1,217,158 | +1.33(+2.77%) |
Feb 27, 2007 | 50.23 | 50.16 | 47.69 | 47.96 | 1,291,698 | -2.70(-5.33%) |
Feb 26, 2007 | 50.53 | 50.89 | 50.47 | 50.66 | 457,537 | -0.02(-0.05%) |
Feb 23, 2007 | 50.99 | 51.10 | 50.49 | 50.68 | 309,275 | -0.42(-0.81%) |
Feb 22, 2007 | 51.08 | 51.20 | 50.76 | 51.10 | 391,171 | -0.07(-0.14%) |
Feb 21, 2007 | 51.08 | 51.25 | 50.48 | 51.17 | 327,092 | +0.17(+0.34%) |
Feb 20, 2007 | 51.20 | 51.20 | 50.74 | 51.00 | 231,139 | -0.55(-1.07%) |
Feb 16, 2007 | 51.14 | 51.61 | 50.65 | 51.55 | 658,599 | +0.42(+0.83%) |
Feb 15, 2007 | 51.00 | 51.28 | 50.77 | 51.13 | 463,422 | -0.43(-0.84%) |
Feb 14, 2007 | 51.17 | 51.86 | 51.10 | 51.56 | 725,212 | +0.45(+0.89%) |
Feb 13, 2007 | 50.42 | 51.20 | 50.42 | 51.11 | 225,730 | +0.73(+1.44%) |
Feb 12, 2007 | 50.73 | 50.79 | 50.19 | 50.38 | 402,669 | -0.37(-0.72%) |
Feb 09, 2007 | 51.45 | 51.49 | 50.73 | 50.75 | 744,908 | -1.14(-2.20%) |
Feb 08, 2007 | 51.45 | 51.99 | 51.11 | 51.90 | 614,954 | +0.30(+0.58%) |
Feb 07, 2007 | 52.00 | 52.15 | 51.54 | 51.60 | 581,443 | -0.29(-0.57%) |
Feb 06, 2007 | 52.02 | 52.08 | 51.61 | 51.89 | 463,585 | +0.02(+0.05%) |
Feb 05, 2007 | 52.12 | 52.61 | 51.85 | 51.86 | 471,268 | -0.10(-0.19%) |
Feb 02, 2007 | 52.00 | 52.08 | 51.60 | 51.96 | 794,275 | -0.20(-0.39%) |
Feb 01, 2007 | 52.59 | 52.79 | 52.04 | 52.16 | 496,605 | -0.31(-0.58%) |
Jan 31, 2007 | 52.00 | 52.76 | 51.08 | 52.47 | 1,111,723 | -0.69(-1.29%) |
Jan 30, 2007 | 52.04 | 53.37 | 52.04 | 53.16 | 690,148 | +1.12(+2.15%) |
Jan 29, 2007 | 52.70 | 53.16 | 52.04 | 52.04 | 587,165 | -0.82(-1.55%) |
Jan 26, 2007 | 52.64 | 53.02 | 52.39 | 52.86 | 329,381 | +0.52(+0.99%) |
Jan 25, 2007 | 52.95 | 52.95 | 52.18 | 52.34 | 558,068 | -1.17(-2.19%) |
Jan 24, 2007 | 53.16 | 53.51 | 52.44 | 53.51 | 421,412 | +0.12(+0.22%) |
Jan 23, 2007 | 52.43 | 53.51 | 52.25 | 53.39 | 666,609 | +1.12(+2.14%) |
Jan 22, 2007 | 52.86 | 52.94 | 52.00 | 52.27 | 668,407 | -1.13(-2.12%) |
Jan 19, 2007 | 52.46 | 53.53 | 52.40 | 53.41 | 431,383 | +1.66(+3.20%) |
Jan 18, 2007 | 52.12 | 52.80 | 51.51 | 51.75 | 705,186 | -1.21(-2.29%) |
Jan 17, 2007 | 52.30 | 53.12 | 52.00 | 52.96 | 538,125 | +0.35(+0.66%) |
Jan 16, 2007 | 53.34 | 53.37 | 52.24 | 52.61 | 578,992 | -0.76(-1.42%) |
Jan 12, 2007 | 52.61 | 53.47 | 52.30 | 53.37 | 694,888 | +1.58(+3.05%) |
Jan 11, 2007 | 51.82 | 53.16 | 51.77 | 51.79 | 781,361 | +0.02(+0.04%) |
Jan 10, 2007 | 52.55 | 52.60 | 51.55 | 51.77 | 1,094,396 | -0.77(-1.47%) |
Jan 09, 2007 | 54.12 | 54.14 | 52.46 | 52.54 | 859,987 | -1.58(-2.92%) |
Jan 08, 2007 | 54.22 | 54.65 | 53.48 | 54.12 | 599,261 | +0.04(+0.08%) |
Jan 05, 2007 | 55.21 | 55.63 | 53.86 | 54.08 | 782,832 | -1.94(-3.46%) |
Jan 04, 2007 | 56.89 | 56.89 | 55.58 | 56.02 | 933,546 | -1.65(-2.86%) |