Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 64.14 | 65.16 | 64.11 | 65.08 | 1,284,234 | +1.07(+1.68%) |
Sep 27, 2007 | 64.49 | 64.49 | 63.32 | 64.01 | 784,916 | -0.17(-0.26%) |
Sep 26, 2007 | 63.62 | 64.30 | 63.56 | 64.18 | 785,758 | +0.61(+0.96%) |
Sep 25, 2007 | 63.90 | 64.24 | 63.51 | 63.57 | 1,208,988 | -0.42(-0.66%) |
Sep 24, 2007 | 64.51 | 64.62 | 63.85 | 63.99 | 1,080,131 | -0.57(-0.89%) |
Sep 21, 2007 | 65.39 | 65.39 | 64.57 | 64.57 | 1,931,880 | -0.26(-0.40%) |
Sep 20, 2007 | 64.97 | 65.31 | 64.81 | 64.82 | 846,459 | -0.42(-0.65%) |
Sep 19, 2007 | 66.18 | 66.43 | 65.12 | 65.25 | 1,148,887 | -0.96(-1.45%) |
Sep 18, 2007 | 65.41 | 66.44 | 65.22 | 66.21 | 608,941 | +0.87(+1.32%) |
Sep 17, 2007 | 65.72 | 65.79 | 64.99 | 65.34 | 822,780 | -0.88(-1.33%) |
Sep 14, 2007 | 66.05 | 66.31 | 65.66 | 66.22 | 511,097 | +0.07(+0.11%) |
Sep 13, 2007 | 66.35 | 66.77 | 65.76 | 66.15 | 703,420 | +0.30(+0.45%) |
Sep 12, 2007 | 65.14 | 66.50 | 65.12 | 65.85 | 802,225 | +0.82(+1.27%) |
Sep 11, 2007 | 64.78 | 65.30 | 64.57 | 65.02 | 851,989 | +0.63(+0.98%) |
Sep 10, 2007 | 65.26 | 65.26 | 64.10 | 64.39 | 604,974 | -0.28(-0.44%) |
Sep 07, 2007 | 65.42 | 66.55 | 64.67 | 64.67 | 1,132,660 | -0.91(-1.38%) |
Sep 06, 2007 | 65.62 | 66.09 | 65.16 | 65.58 | 865,812 | +0.01(+0.01%) |
Sep 05, 2007 | 64.93 | 65.68 | 64.72 | 65.57 | 1,153,334 | +0.64(+0.99%) |
Sep 04, 2007 | 64.37 | 65.02 | 64.33 | 64.93 | 656,300 | +0.32(+0.50%) |
Aug 31, 2007 | 64.79 | 65.20 | 64.25 | 64.61 | 1,198,530 | -0.03(-0.05%) |
Aug 30, 2007 | 63.44 | 65.21 | 63.13 | 64.64 | 1,849,061 | +2.18(+3.49%) |
Aug 29, 2007 | 61.60 | 62.46 | 61.49 | 62.46 | 665,556 | +1.04(+1.69%) |
Aug 28, 2007 | 62.83 | 62.90 | 61.42 | 61.42 | 950,795 | -1.56(-2.48%) |
Aug 27, 2007 | 62.94 | 63.41 | 62.89 | 62.99 | 619,098 | -0.12(-0.18%) |
Aug 24, 2007 | 62.48 | 63.18 | 62.33 | 63.10 | 777,344 | +0.49(+0.78%) |
Aug 23, 2007 | 63.04 | 63.50 | 62.07 | 62.61 | 1,312,962 | -0.48(-0.76%) |
Aug 22, 2007 | 63.05 | 63.33 | 62.73 | 63.09 | 796,095 | +0.52(+0.82%) |
Aug 21, 2007 | 61.70 | 63.01 | 61.70 | 62.58 | 662,070 | +0.03(+0.04%) |
Aug 20, 2007 | 62.89 | 63.49 | 62.32 | 62.55 | 1,013,780 | -0.05(-0.08%) |
Aug 17, 2007 | 62.75 | 63.26 | 61.06 | 62.60 | 1,352,869 | +1.17(+1.91%) |
Aug 16, 2007 | 62.23 | 63.30 | 60.35 | 61.43 | 1,905,316 | -1.06(-1.69%) |
Aug 15, 2007 | 62.15 | 63.59 | 61.95 | 62.49 | 796,696 | -0.07(-0.12%) |
Aug 14, 2007 | 63.48 | 64.22 | 62.47 | 62.56 | 841,531 | -1.14(-1.79%) |
Aug 13, 2007 | 63.24 | 64.30 | 63.16 | 63.70 | 934,086 | +0.38(+0.60%) |
Aug 10, 2007 | 61.48 | 64.06 | 60.32 | 63.32 | 1,554,317 | +1.36(+2.19%) |
Aug 09, 2007 | 62.69 | 63.63 | 60.47 | 61.96 | 2,077,565 | -1.72(-2.70%) |
Aug 08, 2007 | 65.05 | 65.05 | 62.31 | 63.68 | 1,950,167 | -1.26(-1.95%) |
Aug 07, 2007 | 65.14 | 65.93 | 64.59 | 64.95 | 1,948,483 | -0.66(-1.00%) |
Aug 06, 2007 | 64.18 | 65.72 | 64.06 | 65.61 | 1,661,427 | +1.41(+2.20%) |
Aug 03, 2007 | 64.33 | 64.52 | 64.10 | 64.19 | 2,272,051 | +0.02(+0.03%) |
Aug 02, 2007 | 62.69 | 64.36 | 62.16 | 64.18 | 4,088,765 | +3.22(+5.28%) |
Aug 01, 2007 | 61.40 | 61.60 | 59.65 | 60.96 | 2,700,209 | -0.48(-0.79%) |
Jul 31, 2007 | 62.44 | 63.17 | 61.38 | 61.44 | 1,606,795 | -0.59(-0.95%) |
Jul 30, 2007 | 64.09 | 64.09 | 61.27 | 62.03 | 1,231,131 | +0.34(+0.55%) |
Jul 27, 2007 | 63.52 | 63.52 | 61.69 | 61.69 | 1,066,519 | -1.91(-3.01%) |
Jul 26, 2007 | 64.85 | 64.85 | 63.14 | 63.60 | 1,527,903 | -1.63(-2.50%) |
Jul 25, 2007 | 65.24 | 65.62 | 65.00 | 65.23 | 1,340,368 | -0.01(-0.01%) |
Jul 24, 2007 | 65.37 | 65.87 | 63.59 | 65.24 | 2,436,487 | -0.30(-0.46%) |
Jul 23, 2007 | 66.60 | 66.76 | 65.32 | 65.54 | 1,071,597 | -0.86(-1.29%) |
Jul 20, 2007 | 67.16 | 67.30 | 66.26 | 66.40 | 1,138,790 | -0.77(-1.15%) |
Jul 19, 2007 | 67.35 | 67.47 | 66.70 | 67.17 | 898,747 | -0.26(-0.38%) |
Jul 18, 2007 | 67.22 | 67.48 | 66.58 | 67.43 | 1,596,037 | -0.11(-0.16%) |
Jul 17, 2007 | 67.55 | 68.48 | 67.39 | 67.54 | 1,200,934 | -0.05(-0.07%) |
Jul 16, 2007 | 67.33 | 67.86 | 67.26 | 67.59 | 629,856 | +0.13(+0.20%) |
Jul 13, 2007 | 67.15 | 67.49 | 66.80 | 67.45 | 337,766 | +0.12(+0.19%) |
Jul 12, 2007 | 67.14 | 67.55 | 66.76 | 67.33 | 843,454 | +0.56(+0.83%) |
Jul 11, 2007 | 66.18 | 66.77 | 66.01 | 66.77 | 852,349 | +0.90(+1.36%) |
Jul 10, 2007 | 67.05 | 67.05 | 65.82 | 65.87 | 1,118,555 | -1.04(-1.55%) |
Jul 09, 2007 | 67.62 | 67.70 | 66.70 | 66.91 | 882,039 | -0.81(-1.19%) |
Jul 06, 2007 | 67.30 | 68.12 | 67.09 | 67.72 | 1,079,651 | +0.32(+0.48%) |
Jul 05, 2007 | 66.25 | 67.58 | 66.07 | 67.40 | 1,629,092 | +1.16(+1.75%) |
Jul 03, 2007 | 65.78 | 66.32 | 65.72 | 66.24 | 337,045 | +0.46(+0.70%) |
Jul 02, 2007 | 65.64 | 65.91 | 65.30 | 65.78 | 729,864 | +0.67(+1.03%) |
Jun 29, 2007 | 65.17 | 65.67 | 64.85 | 65.11 | 907,402 | -0.05(-0.08%) |
Jun 28, 2007 | 64.97 | 65.70 | 64.90 | 65.16 | 608,941 | +0.07(+0.12%) |
Jun 27, 2007 | 64.90 | 65.18 | 64.76 | 65.08 | 825,184 | +0.02(+0.03%) |
Jun 26, 2007 | 65.16 | 65.70 | 64.90 | 65.07 | 857,398 | -0.04(-0.06%) |
Jun 25, 2007 | 65.56 | 66.01 | 64.96 | 65.11 | 701,977 | -0.37(-0.56%) |
Jun 22, 2007 | 65.76 | 66.13 | 65.31 | 65.47 | 945,265 | -0.62(-0.94%) |
Jun 21, 2007 | 65.78 | 66.35 | 65.66 | 66.10 | 653,198 | +0.19(+0.29%) |
Jun 20, 2007 | 66.54 | 66.55 | 65.91 | 65.91 | 811,361 | -0.63(-0.95%) |
Jun 19, 2007 | 65.89 | 66.54 | 65.82 | 66.54 | 701,496 | +0.32(+0.48%) |
Jun 18, 2007 | 66.50 | 66.50 | 66.00 | 66.22 | 578,891 | -0.27(-0.40%) |
Jun 15, 2007 | 66.01 | 66.53 | 65.93 | 66.49 | 1,239,399 | +0.61(+0.92%) |
Jun 14, 2007 | 65.60 | 65.94 | 65.40 | 65.88 | 657,022 | +0.17(+0.27%) |
Jun 13, 2007 | 64.96 | 65.71 | 64.63 | 65.71 | 1,571,155 | +0.92(+1.41%) |
Jun 12, 2007 | 65.02 | 65.66 | 64.79 | 64.79 | 2,000,996 | -0.74(-1.13%) |
Jun 11, 2007 | 65.09 | 65.53 | 64.82 | 65.53 | 711,233 | +0.44(+0.68%) |
Jun 08, 2007 | 64.88 | 65.41 | 64.69 | 65.09 | 904,276 | +0.12(+0.18%) |
Jun 07, 2007 | 65.77 | 66.49 | 64.77 | 64.97 | 1,323,744 | -0.80(-1.21%) |
Jun 06, 2007 | 65.93 | 66.08 | 65.04 | 65.77 | 1,012,097 | -0.30(-0.45%) |
Jun 05, 2007 | 65.90 | 66.11 | 65.85 | 66.07 | 1,040,465 | -0.03(-0.05%) |
Jun 04, 2007 | 66.01 | 66.26 | 65.88 | 66.11 | 612,066 | -0.23(-0.35%) |
Jun 01, 2007 | 65.81 | 66.38 | 65.48 | 66.34 | 725,029 | +0.83(+1.27%) |
May 31, 2007 | 65.45 | 65.75 | 65.23 | 65.51 | 1,032,185 | +0.03(+0.04%) |
May 30, 2007 | 65.24 | 65.75 | 65.14 | 65.48 | 637,188 | +0.16(+0.24%) |
May 29, 2007 | 65.24 | 65.81 | 65.13 | 65.32 | 581,535 | -0.09(-0.14%) |
May 25, 2007 | 65.27 | 65.63 | 65.22 | 65.42 | 483,811 | +0.03(+0.05%) |
May 24, 2007 | 65.58 | 66.02 | 65.14 | 65.38 | 815,928 | -0.25(-0.38%) |
May 23, 2007 | 65.62 | 65.84 | 65.39 | 65.63 | 468,546 | +0.37(+0.57%) |
May 22, 2007 | 65.55 | 65.59 | 65.03 | 65.26 | 706,545 | -0.29(-0.44%) |
May 21, 2007 | 65.42 | 65.66 | 64.89 | 65.55 | 663,573 | +0.30(+0.46%) |
May 18, 2007 | 65.12 | 65.32 | 64.73 | 65.25 | 589,228 | +0.22(+0.35%) |
May 17, 2007 | 64.85 | 65.25 | 64.62 | 65.02 | 691,760 | -0.03(-0.05%) |
May 16, 2007 | 64.97 | 65.26 | 64.69 | 65.06 | 565,548 | +0.52(+0.80%) |
May 15, 2007 | 64.67 | 65.24 | 64.41 | 64.54 | 766,886 | -0.26(-0.40%) |
May 14, 2007 | 65.20 | 65.30 | 64.70 | 64.80 | 608,124 | -0.40(-0.61%) |
May 11, 2007 | 64.72 | 65.39 | 64.72 | 65.20 | 662,190 | +0.48(+0.75%) |
May 10, 2007 | 65.60 | 65.60 | 64.57 | 64.72 | 1,172,567 | -1.01(-1.53%) |
May 09, 2007 | 65.58 | 65.91 | 65.31 | 65.72 | 726,739 | +0.14(+0.22%) |
May 08, 2007 | 65.75 | 65.97 | 65.42 | 65.58 | 957,646 | -0.17(-0.25%) |
May 07, 2007 | 65.22 | 65.75 | 65.13 | 65.75 | 882,840 | +0.74(+1.14%) |
May 04, 2007 | 65.14 | 65.31 | 64.77 | 65.01 | 1,106,696 | +0.22(+0.33%) |
May 03, 2007 | 65.71 | 65.77 | 64.60 | 64.79 | 1,367,226 | -0.85(-1.29%) |
May 02, 2007 | 65.22 | 66.26 | 65.12 | 65.64 | 1,231,372 | +0.26(+0.39%) |
May 01, 2007 | 65.56 | 65.62 | 64.74 | 65.38 | 2,552,373 | -0.29(-0.44%) |
Apr 30, 2007 | 65.69 | 66.11 | 65.11 | 65.67 | 1,288,297 | +0.02(+0.03%) |
Apr 27, 2007 | 65.65 | 65.84 | 64.87 | 65.66 | 1,685,919 | -0.02(-0.04%) |
Apr 26, 2007 | 63.89 | 66.49 | 63.64 | 65.68 | 6,063,551 | +5.38(+8.93%) |
Apr 25, 2007 | 60.55 | 60.55 | 59.99 | 60.30 | 1,534,494 | -0.04(-0.07%) |
Apr 24, 2007 | 61.16 | 61.32 | 59.92 | 60.34 | 1,325,463 | -0.89(-1.45%) |
Apr 23, 2007 | 62.87 | 62.87 | 61.11 | 61.23 | 806,192 | -0.39(-0.63%) |
Apr 20, 2007 | 61.56 | 62.20 | 61.15 | 61.62 | 1,245,234 | +0.41(+0.67%) |
Apr 19, 2007 | 61.26 | 61.26 | 60.52 | 61.21 | 869,658 | -0.04(-0.07%) |
Apr 18, 2007 | 60.87 | 61.32 | 60.52 | 61.26 | 1,470,306 | +0.39(+0.64%) |
Apr 17, 2007 | 60.73 | 61.02 | 60.63 | 60.86 | 1,279,907 | +0.09(+0.15%) |
Apr 16, 2007 | 60.82 | 60.95 | 60.46 | 60.77 | 742,626 | -0.05(-0.08%) |
Apr 13, 2007 | 60.32 | 60.94 | 60.19 | 60.82 | 1,124,726 | +0.64(+1.06%) |
Apr 12, 2007 | 60.28 | 60.28 | 59.52 | 60.18 | 1,378,712 | -0.05(-0.08%) |
Apr 11, 2007 | 61.19 | 61.19 | 59.99 | 60.23 | 1,354,971 | -0.82(-1.35%) |
Apr 10, 2007 | 61.30 | 61.49 | 61.05 | 61.06 | 1,007,169 | -0.24(-0.39%) |
Apr 09, 2007 | 60.88 | 61.59 | 60.88 | 61.30 | 837,685 | +0.40(+0.66%) |
Apr 05, 2007 | 60.61 | 61.00 | 60.45 | 60.90 | 557,495 | +0.34(+0.56%) |
Apr 04, 2007 | 60.70 | 60.76 | 60.42 | 60.56 | 858,119 | -0.06(-0.10%) |
Apr 03, 2007 | 60.22 | 60.61 | 60.16 | 60.61 | 832,636 | +0.44(+0.73%) |
Apr 02, 2007 | 60.42 | 60.87 | 59.87 | 60.17 | 1,271,887 | -0.25(-0.41%) |
Mar 30, 2007 | 60.65 | 61.08 | 59.90 | 60.42 | 1,292,406 | -0.13(-0.22%) |
Mar 29, 2007 | 60.43 | 60.62 | 59.88 | 60.56 | 1,355,081 | +0.62(+1.04%) |
Mar 28, 2007 | 60.08 | 60.24 | 59.63 | 59.93 | 1,350,834 | -0.07(-0.12%) |
Mar 27, 2007 | 60.19 | 60.22 | 59.77 | 60.01 | 1,044,912 | -0.35(-0.58%) |
Mar 26, 2007 | 59.89 | 60.38 | 59.62 | 60.36 | 1,298,778 | +0.60(+1.00%) |
Mar 23, 2007 | 59.76 | 60.11 | 59.45 | 59.76 | 814,607 | +0.08(+0.14%) |
Mar 22, 2007 | 59.82 | 60.38 | 59.55 | 59.67 | 1,300,822 | -0.02(-0.03%) |
Mar 21, 2007 | 59.28 | 59.90 | 58.79 | 59.69 | 981,995 | +0.47(+0.79%) |
Mar 20, 2007 | 59.42 | 59.66 | 59.14 | 59.23 | 1,110,903 | -0.09(-0.15%) |
Mar 19, 2007 | 58.65 | 59.54 | 58.36 | 59.32 | 1,358,639 | +0.37(+0.62%) |
Mar 16, 2007 | 59.47 | 60.17 | 58.70 | 58.95 | 2,362,082 | -0.47(-0.78%) |
Mar 15, 2007 | 58.44 | 59.56 | 58.18 | 59.42 | 2,534,932 | +0.97(+1.67%) |
Mar 14, 2007 | 58.86 | 59.13 | 57.94 | 58.44 | 2,927,030 | -0.08(-0.14%) |
Mar 13, 2007 | 57.90 | 58.85 | 57.87 | 58.53 | 3,304,824 | +0.62(+1.08%) |
Mar 12, 2007 | 57.19 | 58.12 | 57.07 | 57.90 | 2,888,325 | +0.71(+1.24%) |
Mar 09, 2007 | 57.40 | 57.51 | 56.91 | 57.20 | 3,232,342 | +0.22(+0.39%) |
Mar 08, 2007 | 56.46 | 57.30 | 56.36 | 56.97 | 3,493,179 | +0.85(+1.51%) |
Mar 07, 2007 | 55.90 | 56.46 | 55.62 | 56.12 | 6,853,537 | +0.30(+0.54%) |
Mar 06, 2007 | 55.24 | 56.17 | 54.58 | 55.82 | 5,311,350 | +0.12(+0.22%) |
Mar 05, 2007 | 54.96 | 56.90 | 54.96 | 55.70 | 3,410,120 | -1.17(-2.06%) |
Mar 02, 2007 | 57.99 | 58.70 | 56.24 | 56.87 | 7,162,094 | -1.51(-2.58%) |
Mar 01, 2007 | 61.65 | 62.40 | 58.29 | 58.38 | 11,428,449 | -7.91(-11.94%) |
Feb 28, 2007 | 65.73 | 66.48 | 65.39 | 66.29 | 1,687,991 | +0.57(+0.86%) |
Feb 27, 2007 | 66.55 | 66.57 | 65.62 | 65.72 | 2,204,858 | -0.87(-1.30%) |
Feb 26, 2007 | 66.86 | 66.86 | 66.34 | 66.59 | 745,446 | -0.28(-0.42%) |
Feb 23, 2007 | 66.55 | 66.92 | 66.35 | 66.87 | 1,074,843 | +0.11(+0.16%) |
Feb 22, 2007 | 66.74 | 67.23 | 66.56 | 66.76 | 987,456 | +0.16(+0.24%) |
Feb 21, 2007 | 66.50 | 66.96 | 66.33 | 66.60 | 800,663 | -0.22(-0.34%) |
Feb 20, 2007 | 66.56 | 67.18 | 65.35 | 66.83 | 2,127,929 | -0.03(-0.05%) |
Feb 16, 2007 | 66.55 | 67.39 | 66.55 | 66.86 | 1,641,714 | +0.31(+0.46%) |
Feb 15, 2007 | 64.89 | 67.15 | 64.89 | 66.55 | 6,581,761 | +4.63(+7.47%) |
Feb 14, 2007 | 61.77 | 62.13 | 61.48 | 61.93 | 915,285 | +0.17(+0.28%) |
Feb 13, 2007 | 61.60 | 62.01 | 61.48 | 61.75 | 935,513 | +0.32(+0.51%) |
Feb 12, 2007 | 61.64 | 61.76 | 61.28 | 61.44 | 712,104 | +0.01(+0.01%) |
Feb 09, 2007 | 61.77 | 61.98 | 61.21 | 61.43 | 667,239 | -0.19(-0.31%) |
Feb 08, 2007 | 61.31 | 61.82 | 61.22 | 61.62 | 1,108,259 | +0.40(+0.65%) |
Feb 07, 2007 | 61.06 | 61.55 | 60.98 | 61.22 | 956,684 | +0.27(+0.44%) |
Feb 06, 2007 | 60.71 | 61.08 | 60.65 | 60.96 | 940,818 | +0.37(+0.62%) |
Feb 05, 2007 | 60.97 | 61.28 | 60.49 | 60.58 | 994,548 | -0.59(-0.97%) |
Feb 02, 2007 | 61.07 | 61.56 | 60.82 | 61.17 | 679,620 | +0.10(+0.16%) |
Feb 01, 2007 | 61.11 | 61.16 | 60.64 | 61.07 | 980,605 | -0.02(-0.04%) |
Jan 31, 2007 | 60.60 | 61.20 | 60.37 | 61.10 | 971,830 | +0.42(+0.69%) |
Jan 30, 2007 | 60.07 | 60.73 | 60.06 | 60.68 | 950,314 | +0.62(+1.04%) |
Jan 29, 2007 | 59.45 | 60.23 | 59.28 | 60.06 | 1,091,671 | +0.61(+1.02%) |
Jan 26, 2007 | 60.13 | 60.27 | 59.02 | 59.45 | 1,426,192 | -0.51(-0.85%) |
Jan 25, 2007 | 60.83 | 60.89 | 59.84 | 59.96 | 1,425,591 | -0.88(-1.45%) |
Jan 24, 2007 | 60.58 | 60.87 | 60.31 | 60.84 | 1,245,048 | +0.20(+0.33%) |
Jan 23, 2007 | 60.79 | 60.80 | 60.32 | 60.64 | 984,571 | -0.29(-0.48%) |
Jan 22, 2007 | 60.90 | 61.20 | 60.78 | 60.93 | 899,348 | +0.13(+0.22%) |
Jan 19, 2007 | 60.91 | 61.11 | 60.66 | 60.80 | 864,370 | +0.02(+0.03%) |
Jan 18, 2007 | 60.80 | 61.16 | 60.61 | 60.78 | 1,461,531 | +0.19(+0.32%) |
Jan 17, 2007 | 60.48 | 60.74 | 60.25 | 60.59 | 1,906,277 | +0.11(+0.18%) |
Jan 16, 2007 | 60.94 | 61.36 | 60.30 | 60.48 | 1,426,913 | -0.25(-0.41%) |
Jan 12, 2007 | 60.95 | 61.22 | 60.67 | 60.73 | 1,150,209 | -0.22(-0.35%) |
Jan 11, 2007 | 60.97 | 61.36 | 60.65 | 60.95 | 1,344,215 | -0.07(-0.11%) |
Jan 10, 2007 | 60.96 | 61.12 | 60.83 | 61.01 | 1,127,251 | -0.11(-0.18%) |
Jan 09, 2007 | 62.15 | 62.20 | 60.96 | 61.12 | 1,429,678 | -1.02(-1.65%) |
Jan 08, 2007 | 61.19 | 62.27 | 60.73 | 62.15 | 1,701,334 | +1.01(+1.65%) |
Jan 05, 2007 | 61.15 | 61.39 | 60.91 | 61.14 | 1,760,112 | -0.22(-0.35%) |
Jan 04, 2007 | 60.83 | 61.55 | 60.52 | 61.36 | 1,315,126 | +0.54(+0.89%) |
Jan 03, 2007 | 60.98 | 61.76 | 60.68 | 60.81 | 1,826,944 | -0.31(-0.50%) |
Dec 29, 2006 | 61.40 | 61.73 | 61.06 | 61.12 | 454,242 | -0.36(-0.58%) |
Dec 28, 2006 | 61.46 | 61.73 | 61.30 | 61.48 | 530,329 | +0.01(+0.01%) |
Dec 27, 2006 | 61.26 | 61.55 | 61.21 | 61.47 | 850,426 | +0.38(+0.63%) |
Dec 26, 2006 | 61.47 | 61.54 | 60.94 | 61.09 | 559,057 | -0.42(-0.69%) |
Dec 22, 2006 | 61.73 | 61.81 | 61.19 | 61.51 | 596,320 | +0.39(+0.64%) |
Dec 21, 2006 | 61.12 | 61.51 | 60.95 | 61.12 | 660,868 | +0.01(+0.01%) |
Dec 20, 2006 | 60.93 | 61.34 | 60.88 | 61.11 | 660,508 | +0.35(+0.58%) |
Dec 19, 2006 | 60.40 | 60.83 | 60.32 | 60.76 | 981,326 | +0.46(+0.76%) |
Dec 18, 2006 | 59.98 | 60.37 | 59.94 | 60.31 | 955,242 | +0.50(+0.83%) |
Dec 15, 2006 | 59.92 | 60.16 | 59.73 | 59.81 | 937,572 | -0.11(-0.18%) |
Dec 14, 2006 | 59.88 | 60.24 | 59.77 | 59.92 | 1,163,071 | +0.08(+0.14%) |
Dec 13, 2006 | 60.23 | 60.32 | 59.69 | 59.83 | 866,653 | -0.07(-0.11%) |
Dec 12, 2006 | 59.90 | 60.10 | 59.48 | 59.90 | 981,206 | -0.32(-0.53%) |
Dec 11, 2006 | 59.94 | 60.47 | 59.93 | 60.22 | 1,258,992 | +0.27(+0.46%) |
Dec 08, 2006 | 60.28 | 60.45 | 59.77 | 59.94 | 953,319 | -0.33(-0.55%) |
Dec 07, 2006 | 60.02 | 60.61 | 60.02 | 60.27 | 1,124,366 | +0.22(+0.36%) |
Dec 06, 2006 | 59.59 | 60.23 | 59.48 | 60.06 | 866,173 | +0.41(+0.68%) |
Dec 05, 2006 | 59.65 | 59.79 | 59.07 | 59.65 | 657,022 | +0.18(+0.31%) |
Dec 04, 2006 | 59.14 | 59.60 | 58.95 | 59.47 | 720,128 | +0.53(+0.90%) |
Dec 01, 2006 | 58.68 | 58.98 | 58.45 | 58.93 | 920,383 | +0.03(+0.06%) |
Nov 30, 2006 | 58.44 | 59.10 | 58.29 | 58.90 | 1,133,741 | +0.67(+1.16%) |
Nov 29, 2006 | 57.58 | 58.39 | 57.50 | 58.23 | 1,115,351 | +0.66(+1.14%) |
Nov 28, 2006 | 57.78 | 58.03 | 57.47 | 57.57 | 1,135,785 | -0.34(-0.59%) |
Nov 27, 2006 | 57.78 | 58.19 | 57.59 | 57.91 | 1,391,454 | +0.34(+0.59%) |
Nov 24, 2006 | 57.58 | 57.80 | 57.32 | 57.57 | 208,069 | -0.05(-0.09%) |
Nov 22, 2006 | 57.32 | 57.62 | 56.99 | 57.62 | 834,800 | +0.47(+0.83%) |
Nov 21, 2006 | 57.44 | 57.65 | 57.05 | 57.15 | 747,894 | -0.16(-0.28%) |
Nov 20, 2006 | 57.82 | 58.02 | 57.23 | 57.30 | 1,273,175 | -0.60(-1.03%) |
Nov 17, 2006 | 58.03 | 58.14 | 57.61 | 57.90 | 996,351 | -0.24(-0.42%) |
Nov 16, 2006 | 57.55 | 58.14 | 57.55 | 58.14 | 788,041 | +0.62(+1.07%) |
Nov 15, 2006 | 56.89 | 57.53 | 56.83 | 57.53 | 1,050,201 | +0.70(+1.23%) |
Nov 14, 2006 | 56.66 | 56.98 | 56.51 | 56.83 | 895,261 | +0.25(+0.44%) |
Nov 13, 2006 | 56.61 | 56.97 | 56.49 | 56.58 | 594,276 | +0.12(+0.21%) |
Nov 10, 2006 | 56.36 | 56.74 | 56.27 | 56.46 | 710,992 | +0.25(+0.44%) |
Nov 09, 2006 | 56.95 | 57.03 | 56.05 | 56.21 | 1,015,824 | -0.47(-0.84%) |
Nov 08, 2006 | 56.84 | 57.03 | 56.24 | 56.69 | 1,194,563 | -0.27(-0.47%) |
Nov 07, 2006 | 56.57 | 57.24 | 56.42 | 56.95 | 1,167,278 | +0.85(+1.51%) |
Nov 06, 2006 | 55.96 | 56.32 | 55.89 | 56.11 | 1,176,533 | +0.40(+0.72%) |
Nov 03, 2006 | 56.36 | 56.61 | 55.71 | 55.71 | 1,073,040 | -0.62(-1.11%) |
Nov 02, 2006 | 56.03 | 56.70 | 55.99 | 56.33 | 1,031,810 | +0.34(+0.61%) |
Nov 01, 2006 | 56.98 | 57.34 | 55.78 | 55.99 | 1,485,692 | -0.99(-1.74%) |
Oct 31, 2006 | 56.65 | 57.11 | 56.59 | 56.98 | 1,037,941 | +0.41(+0.72%) |
Oct 30, 2006 | 56.82 | 56.99 | 56.45 | 56.57 | 1,420,302 | -0.12(-0.22%) |
Oct 27, 2006 | 56.73 | 56.88 | 56.36 | 56.70 | 793,451 | -0.16(-0.28%) |
Oct 26, 2006 | 57.16 | 57.18 | 56.53 | 56.85 | 999,476 | -0.32(-0.57%) |
Oct 25, 2006 | 57.40 | 57.87 | 56.97 | 57.18 | 1,430,159 | -0.12(-0.20%) |
Oct 24, 2006 | 57.07 | 57.59 | 56.61 | 57.30 | 2,357,034 | +0.44(+0.78%) |
Oct 23, 2006 | 56.78 | 57.31 | 56.61 | 56.85 | 2,106,053 | +0.20(+0.35%) |
Oct 20, 2006 | 56.41 | 56.77 | 56.03 | 56.65 | 1,810,597 | +1.04(+1.87%) |
Oct 19, 2006 | 55.37 | 55.85 | 55.24 | 55.61 | 1,063,664 | +0.10(+0.18%) |
Oct 18, 2006 | 55.47 | 55.64 | 55.24 | 55.52 | 788,282 | +0.25(+0.45%) |
Oct 17, 2006 | 55.50 | 55.78 | 55.20 | 55.27 | 1,563,342 | -0.23(-0.42%) |
Oct 16, 2006 | 55.12 | 55.70 | 55.04 | 55.50 | 818,813 | +0.47(+0.85%) |
Oct 13, 2006 | 55.23 | 55.75 | 54.77 | 55.03 | 1,364,889 | -0.43(-0.78%) |
Oct 12, 2006 | 55.82 | 55.83 | 54.99 | 55.47 | 1,460,329 | -0.20(-0.36%) |
Oct 11, 2006 | 54.48 | 55.95 | 54.43 | 55.66 | 1,909,523 | +1.18(+2.17%) |
Oct 10, 2006 | 54.70 | 54.71 | 53.64 | 54.48 | 1,928,755 | -0.22(-0.41%) |
Oct 09, 2006 | 55.56 | 55.61 | 54.52 | 54.71 | 1,411,287 | -0.77(-1.39%) |
Oct 06, 2006 | 56.39 | 56.45 | 55.29 | 55.48 | 1,311,640 | -0.91(-1.61%) |
Oct 05, 2006 | 56.33 | 56.48 | 55.88 | 56.39 | 2,626,285 | +0.00(+0.00%) |
Oct 04, 2006 | 55.72 | 56.74 | 55.07 | 56.39 | 3,326,099 | +1.01(+1.82%) |
Oct 03, 2006 | 60.07 | 60.22 | 55.32 | 55.38 | 10,495,887 | +1.13(+2.09%) |