Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 56.81 | 59.03 | 56.69 | 57.46 | 3,368,028 | +0.54(+0.94%) |
Sep 27, 2007 | 55.99 | 57.32 | 55.53 | 56.92 | 1,948,806 | +1.01(+1.81%) |
Sep 26, 2007 | 56.17 | 56.53 | 55.31 | 55.91 | 2,045,107 | -0.08(-0.15%) |
Sep 25, 2007 | 58.19 | 58.21 | 55.83 | 55.99 | 4,502,554 | -2.88(-4.90%) |
Sep 24, 2007 | 59.33 | 59.71 | 58.79 | 58.88 | 1,190,653 | -0.59(-0.99%) |
Sep 21, 2007 | 60.09 | 60.13 | 59.18 | 59.46 | 1,520,028 | -0.51(-0.85%) |
Sep 20, 2007 | 61.34 | 61.27 | 59.41 | 59.97 | 1,941,673 | -1.37(-2.23%) |
Sep 19, 2007 | 60.94 | 63.41 | 60.94 | 61.34 | 2,338,816 | +0.74(+1.21%) |
Sep 18, 2007 | 58.86 | 60.67 | 58.19 | 60.60 | 1,680,529 | +1.74(+2.96%) |
Sep 17, 2007 | 58.67 | 59.39 | 58.39 | 58.86 | 608,042 | +0.05(+0.09%) |
Sep 14, 2007 | 58.69 | 59.14 | 58.40 | 58.81 | 819,407 | -0.24(-0.40%) |
Sep 13, 2007 | 58.19 | 59.97 | 57.95 | 59.05 | 1,431,171 | +0.86(+1.47%) |
Sep 12, 2007 | 57.90 | 58.98 | 57.90 | 58.19 | 1,442,647 | -0.10(-0.18%) |
Sep 11, 2007 | 58.33 | 59.40 | 58.10 | 58.30 | 1,502,350 | -0.04(-0.07%) |
Sep 10, 2007 | 60.10 | 60.44 | 58.17 | 58.33 | 1,513,980 | -1.49(-2.49%) |
Sep 07, 2007 | 61.04 | 61.37 | 59.49 | 59.82 | 1,276,718 | -2.13(-3.43%) |
Sep 06, 2007 | 61.45 | 62.34 | 60.67 | 61.95 | 1,056,514 | +0.63(+1.03%) |
Sep 05, 2007 | 61.85 | 61.99 | 61.02 | 61.32 | 1,068,455 | -1.08(-1.73%) |
Sep 04, 2007 | 62.39 | 62.72 | 61.63 | 62.40 | 1,053,568 | +0.23(+0.36%) |
Aug 31, 2007 | 61.84 | 62.67 | 61.05 | 62.17 | 1,004,254 | +0.81(+1.32%) |
Aug 30, 2007 | 61.55 | 61.91 | 60.66 | 61.36 | 687,750 | -0.19(-0.30%) |
Aug 29, 2007 | 60.46 | 61.74 | 60.09 | 61.55 | 965,176 | +1.28(+2.12%) |
Aug 28, 2007 | 62.92 | 63.20 | 60.24 | 60.27 | 1,512,895 | -3.06(-4.84%) |
Aug 27, 2007 | 63.18 | 63.80 | 62.97 | 63.33 | 974,790 | +0.09(+0.14%) |
Aug 24, 2007 | 62.44 | 63.46 | 62.12 | 63.24 | 697,830 | +0.72(+1.14%) |
Aug 23, 2007 | 62.36 | 63.00 | 62.08 | 62.53 | 899,735 | +0.16(+0.26%) |
Aug 22, 2007 | 62.10 | 62.58 | 61.72 | 62.36 | 972,619 | +0.92(+1.49%) |
Aug 21, 2007 | 60.95 | 61.93 | 60.71 | 61.45 | 807,156 | +0.43(+0.71%) |
Aug 20, 2007 | 60.53 | 61.13 | 60.29 | 61.02 | 1,180,418 | +0.64(+1.06%) |
Aug 17, 2007 | 61.65 | 63.05 | 58.62 | 60.38 | 2,209,795 | +0.54(+0.89%) |
Aug 16, 2007 | 57.37 | 60.55 | 56.15 | 59.84 | 2,806,982 | +2.29(+3.98%) |
Aug 15, 2007 | 58.59 | 60.12 | 57.51 | 57.55 | 2,376,964 | -1.52(-2.58%) |
Aug 14, 2007 | 60.80 | 60.93 | 58.84 | 59.08 | 2,127,916 | -1.53(-2.52%) |
Aug 13, 2007 | 60.82 | 62.38 | 60.56 | 60.60 | 1,812,342 | -0.21(-0.35%) |
Aug 10, 2007 | 61.58 | 61.87 | 46.49 | 60.82 | 2,770,940 | -1.59(-2.55%) |
Aug 09, 2007 | 64.34 | 63.83 | 60.84 | 62.41 | 3,464,958 | -1.93(-3.01%) |
Aug 08, 2007 | 64.68 | 65.88 | 64.06 | 64.34 | 2,514,048 | +0.61(+0.95%) |
Aug 07, 2007 | 63.81 | 64.96 | 63.05 | 63.74 | 1,840,137 | -0.08(-0.12%) |
Aug 06, 2007 | 63.45 | 64.46 | 62.28 | 63.81 | 1,698,763 | +0.35(+0.56%) |
Aug 03, 2007 | 63.80 | 65.03 | 63.43 | 63.46 | 1,704,566 | -1.57(-2.41%) |
Aug 02, 2007 | 65.00 | 65.70 | 64.43 | 65.03 | 1,506,735 | +0.32(+0.49%) |
Aug 01, 2007 | 65.52 | 65.83 | 63.65 | 64.71 | 2,917,326 | -1.14(-1.72%) |
Jul 31, 2007 | 66.16 | 67.97 | 65.85 | 65.85 | 1,853,281 | -0.31(-0.47%) |
Jul 30, 2007 | 66.16 | 66.59 | 64.52 | 66.16 | 1,961,677 | -0.03(-0.04%) |
Jul 27, 2007 | 67.03 | 68.32 | 66.14 | 66.18 | 1,937,005 | -1.34(-1.99%) |
Jul 26, 2007 | 67.26 | 70.29 | 66.81 | 67.52 | 2,999,236 | -3.28(-4.64%) |
Jul 25, 2007 | 71.31 | 71.31 | 69.26 | 70.81 | 1,730,308 | +0.52(+0.73%) |
Jul 24, 2007 | 71.10 | 72.29 | 70.13 | 70.29 | 2,075,036 | -2.08(-2.87%) |
Jul 23, 2007 | 69.99 | 72.64 | 65.52 | 72.37 | 1,903,990 | +1.15(+1.62%) |
Jul 20, 2007 | 73.71 | 74.46 | 71.00 | 71.21 | 4,007,250 | -4.02(-5.34%) |
Jul 19, 2007 | 74.06 | 75.31 | 73.62 | 75.23 | 1,967,316 | +1.41(+1.91%) |
Jul 18, 2007 | 73.53 | 73.93 | 73.13 | 73.82 | 1,473,816 | -0.34(-0.46%) |
Jul 17, 2007 | 72.59 | 74.74 | 72.42 | 74.16 | 2,823,730 | +1.99(+2.75%) |
Jul 16, 2007 | 71.64 | 73.20 | 71.55 | 72.17 | 2,491,098 | +0.39(+0.55%) |
Jul 13, 2007 | 71.58 | 71.99 | 70.79 | 71.78 | 1,125,367 | +0.14(+0.20%) |
Jul 12, 2007 | 70.53 | 71.70 | 70.26 | 71.64 | 1,478,779 | +1.38(+1.96%) |
Jul 11, 2007 | 69.48 | 71.13 | 68.77 | 70.26 | 2,140,477 | +0.79(+1.13%) |
Jul 10, 2007 | 71.84 | 72.06 | 69.40 | 69.47 | 2,299,788 | -3.04(-4.20%) |
Jul 09, 2007 | 73.65 | 73.91 | 72.50 | 72.51 | 952,615 | -0.95(-1.29%) |
Jul 06, 2007 | 71.83 | 73.55 | 71.83 | 73.46 | 850,112 | +1.18(+1.63%) |
Jul 05, 2007 | 72.46 | 72.74 | 71.85 | 72.28 | 682,942 | -0.17(-0.24%) |
Jul 03, 2007 | 72.41 | 73.04 | 72.24 | 72.46 | 411,099 | +0.10(+0.14%) |
Jul 02, 2007 | 71.71 | 72.98 | 71.84 | 72.35 | 1,092,956 | +0.64(+0.90%) |
Jun 29, 2007 | 72.87 | 73.03 | 71.13 | 71.71 | 1,165,996 | -0.87(-1.20%) |
Jun 28, 2007 | 72.68 | 73.26 | 71.97 | 72.58 | 1,152,410 | -0.06(-0.09%) |
Jun 27, 2007 | 71.01 | 72.72 | 70.99 | 72.64 | 985,646 | +1.06(+1.49%) |
Jun 26, 2007 | 72.85 | 73.09 | 71.58 | 71.58 | 1,254,078 | -1.18(-1.62%) |
Jun 25, 2007 | 72.93 | 73.85 | 72.57 | 72.76 | 1,238,260 | -0.10(-0.13%) |
Jun 22, 2007 | 73.84 | 74.37 | 72.71 | 72.86 | 1,163,670 | -1.15(-1.56%) |
Jun 21, 2007 | 73.90 | 74.38 | 73.00 | 74.01 | 1,383,564 | +0.11(+0.15%) |
Jun 20, 2007 | 75.32 | 76.09 | 73.89 | 73.90 | 1,217,170 | -1.45(-1.93%) |
Jun 19, 2007 | 75.35 | 75.72 | 74.38 | 75.35 | 1,134,981 | +0.12(+0.16%) |
Jun 18, 2007 | 74.36 | 75.73 | 74.25 | 75.23 | 1,853,281 | +1.26(+1.71%) |
Jun 15, 2007 | 73.28 | 74.20 | 72.87 | 73.97 | 1,530,883 | +1.62(+2.25%) |
Jun 14, 2007 | 72.08 | 73.29 | 72.08 | 72.34 | 1,233,453 | +0.03(+0.04%) |
Jun 13, 2007 | 72.20 | 72.33 | 70.66 | 72.31 | 1,468,699 | +0.53(+0.74%) |
Jun 12, 2007 | 71.46 | 72.74 | 71.43 | 71.79 | 1,608,420 | -0.26(-0.36%) |
Jun 11, 2007 | 71.42 | 72.48 | 70.87 | 72.04 | 1,148,628 | +0.57(+0.80%) |
Jun 08, 2007 | 69.42 | 71.48 | 69.15 | 71.47 | 1,587,485 | +2.06(+2.96%) |
Jun 07, 2007 | 71.54 | 71.69 | 69.34 | 69.41 | 2,372,814 | -2.66(-3.70%) |
Jun 06, 2007 | 71.58 | 72.64 | 71.37 | 72.08 | 1,509,173 | +0.03(+0.04%) |
Jun 05, 2007 | 71.95 | 73.22 | 71.90 | 72.04 | 1,748,917 | -0.22(-0.30%) |
Jun 04, 2007 | 71.84 | 72.53 | 71.68 | 72.26 | 1,014,644 | +0.43(+0.60%) |
Jun 01, 2007 | 72.00 | 72.39 | 71.62 | 71.83 | 1,380,152 | -0.17(-0.23%) |
May 31, 2007 | 72.51 | 72.74 | 71.66 | 72.00 | 1,342,469 | -0.12(-0.16%) |
May 30, 2007 | 71.50 | 72.22 | 70.97 | 72.11 | 1,143,200 | +0.62(+0.87%) |
May 29, 2007 | 72.06 | 72.31 | 71.18 | 71.50 | 1,247,564 | -0.23(-0.31%) |
May 25, 2007 | 71.86 | 72.29 | 71.45 | 71.72 | 1,196,080 | +0.03(+0.04%) |
May 24, 2007 | 72.84 | 73.57 | 71.55 | 71.70 | 2,179,245 | -0.87(-1.20%) |
May 23, 2007 | 73.03 | 73.46 | 72.55 | 72.57 | 2,255,414 | -0.39(-0.53%) |
May 22, 2007 | 74.56 | 74.56 | 72.40 | 72.95 | 2,046,372 | -0.23(-0.31%) |
May 21, 2007 | 72.89 | 73.38 | 72.89 | 73.18 | 1,520,959 | -0.23(-0.31%) |
May 18, 2007 | 73.33 | 73.97 | 72.23 | 73.40 | 2,742,471 | +0.44(+0.61%) |
May 17, 2007 | 71.84 | 73.32 | 71.45 | 72.96 | 2,056,446 | +1.00(+1.39%) |
May 16, 2007 | 71.80 | 72.12 | 70.75 | 71.96 | 2,227,938 | -0.06(-0.08%) |
May 15, 2007 | 71.87 | 72.71 | 71.09 | 72.02 | 1,724,260 | -0.10(-0.13%) |
May 14, 2007 | 72.48 | 72.80 | 71.81 | 72.11 | 1,152,940 | -0.37(-0.51%) |
May 11, 2007 | 72.86 | 72.90 | 72.06 | 72.48 | 2,328,582 | +0.66(+0.92%) |
May 10, 2007 | 73.51 | 73.82 | 71.73 | 71.82 | 1,918,489 | -1.70(-2.31%) |
May 09, 2007 | 72.22 | 73.56 | 72.17 | 73.51 | 1,926,631 | +1.08(+1.49%) |
May 08, 2007 | 71.97 | 72.44 | 71.48 | 72.44 | 1,400,312 | +0.31(+0.43%) |
May 07, 2007 | 71.39 | 72.20 | 71.10 | 72.13 | 1,631,681 | +0.41(+0.58%) |
May 04, 2007 | 73.09 | 73.09 | 71.40 | 71.71 | 2,794,111 | -1.04(-1.43%) |
May 03, 2007 | 72.55 | 73.32 | 72.06 | 72.75 | 2,948,254 | -0.21(-0.28%) |
May 02, 2007 | 69.77 | 73.99 | 69.77 | 72.96 | 5,951,559 | +3.25(+4.66%) |
May 01, 2007 | 68.42 | 70.06 | 67.95 | 69.71 | 2,358,665 | +1.33(+1.95%) |
Apr 30, 2007 | 69.83 | 69.83 | 68.25 | 68.37 | 1,996,879 | -0.25(-0.36%) |
Apr 27, 2007 | 68.26 | 68.83 | 67.88 | 68.62 | 2,295,127 | -0.41(-0.60%) |
Apr 26, 2007 | 69.26 | 70.38 | 68.84 | 69.03 | 3,617,809 | -0.23(-0.33%) |
Apr 25, 2007 | 65.30 | 69.41 | 65.09 | 69.26 | 5,736,553 | +2.93(+4.42%) |
Apr 24, 2007 | 62.36 | 68.13 | 62.01 | 66.32 | 16,640,587 | +8.06(+13.84%) |
Apr 23, 2007 | 58.30 | 58.66 | 58.17 | 58.26 | 1,506,692 | -0.08(-0.13%) |
Apr 20, 2007 | 58.39 | 58.91 | 58.04 | 58.34 | 1,517,392 | +0.51(+0.88%) |
Apr 19, 2007 | 57.57 | 57.94 | 57.13 | 57.83 | 1,713,870 | +0.26(+0.46%) |
Apr 18, 2007 | 56.92 | 57.66 | 56.83 | 57.57 | 2,500,092 | +0.68(+1.19%) |
Apr 17, 2007 | 57.49 | 57.75 | 56.86 | 56.89 | 1,760,082 | -0.05(-0.09%) |
Apr 16, 2007 | 57.32 | 57.77 | 56.80 | 56.94 | 1,660,680 | -0.30(-0.53%) |
Apr 13, 2007 | 57.12 | 57.36 | 56.92 | 57.24 | 1,451,021 | +0.33(+0.58%) |
Apr 12, 2007 | 56.67 | 57.19 | 56.06 | 56.91 | 1,084,289 | +0.24(+0.43%) |
Apr 11, 2007 | 56.62 | 57.33 | 56.47 | 56.67 | 1,999,079 | +0.05(+0.09%) |
Apr 10, 2007 | 56.39 | 56.62 | 56.15 | 56.62 | 1,389,457 | +0.35(+0.62%) |
Apr 09, 2007 | 55.72 | 56.32 | 55.62 | 56.27 | 1,312,695 | +0.64(+1.15%) |
Apr 05, 2007 | 54.99 | 55.83 | 54.86 | 55.63 | 1,386,975 | +0.72(+1.32%) |
Apr 04, 2007 | 55.04 | 55.14 | 54.63 | 54.91 | 1,251,907 | +0.02(+0.04%) |
Apr 03, 2007 | 54.84 | 55.24 | 54.65 | 54.89 | 1,182,434 | +0.18(+0.33%) |
Apr 02, 2007 | 54.94 | 55.28 | 54.28 | 54.71 | 1,572,753 | -0.05(-0.08%) |
Mar 30, 2007 | 54.49 | 55.04 | 54.22 | 54.75 | 1,757,135 | +0.27(+0.50%) |
Mar 29, 2007 | 54.75 | 54.84 | 53.92 | 54.48 | 1,417,582 | +0.08(+0.14%) |
Mar 28, 2007 | 54.98 | 54.99 | 54.04 | 54.41 | 1,393,488 | -0.64(-1.16%) |
Mar 27, 2007 | 55.74 | 56.01 | 54.97 | 55.04 | 1,695,058 | -0.98(-1.75%) |
Mar 26, 2007 | 56.42 | 56.52 | 55.59 | 56.03 | 1,996,569 | -0.48(-0.86%) |
Mar 23, 2007 | 56.18 | 56.79 | 56.02 | 56.51 | 886,554 | +0.32(+0.57%) |
Mar 22, 2007 | 56.95 | 57.18 | 55.91 | 56.19 | 1,572,598 | -0.74(-1.29%) |
Mar 21, 2007 | 55.85 | 56.96 | 55.50 | 56.92 | 1,361,854 | +1.14(+2.03%) |
Mar 20, 2007 | 54.88 | 56.04 | 54.72 | 55.79 | 1,612,142 | +1.12(+2.04%) |
Mar 19, 2007 | 54.59 | 54.81 | 54.23 | 54.67 | 1,374,259 | +0.44(+0.82%) |
Mar 16, 2007 | 54.46 | 55.12 | 53.85 | 54.23 | 2,293,999 | -0.27(-0.50%) |
Mar 15, 2007 | 54.29 | 54.78 | 54.01 | 54.50 | 1,281,995 | +0.21(+0.38%) |
Mar 14, 2007 | 55.23 | 55.46 | 53.66 | 54.29 | 2,769,764 | -0.39(-0.71%) |
Mar 13, 2007 | 55.95 | 56.06 | 54.53 | 54.68 | 2,232,435 | -1.28(-2.28%) |
Mar 12, 2007 | 56.06 | 56.59 | 55.76 | 55.95 | 1,965,089 | -0.70(-1.23%) |
Mar 09, 2007 | 57.65 | 57.71 | 56.44 | 56.65 | 922,376 | -0.63(-1.09%) |
Mar 08, 2007 | 57.39 | 57.73 | 57.03 | 57.28 | 1,207,866 | +0.39(+0.68%) |
Mar 07, 2007 | 55.88 | 57.48 | 55.88 | 56.89 | 2,002,617 | +0.91(+1.62%) |
Mar 06, 2007 | 56.04 | 56.50 | 55.55 | 55.98 | 2,232,900 | +0.37(+0.66%) |
Mar 05, 2007 | 55.81 | 56.10 | 54.81 | 55.61 | 1,886,156 | -0.44(-0.78%) |
Mar 02, 2007 | 56.68 | 56.99 | 55.95 | 56.05 | 1,824,902 | -0.93(-1.63%) |
Mar 01, 2007 | 56.68 | 57.34 | 55.49 | 56.98 | 1,597,839 | +0.10(+0.17%) |
Feb 28, 2007 | 57.69 | 57.96 | 56.75 | 56.88 | 2,982,835 | -1.12(-1.93%) |
Feb 27, 2007 | 59.97 | 59.98 | 57.65 | 58.00 | 2,434,961 | -2.32(-3.85%) |
Feb 26, 2007 | 60.45 | 60.59 | 59.74 | 60.33 | 1,135,144 | +0.13(+0.21%) |
Feb 23, 2007 | 60.07 | 60.46 | 59.66 | 60.20 | 1,038,836 | -0.17(-0.28%) |
Feb 22, 2007 | 60.88 | 60.94 | 60.10 | 60.37 | 1,345,106 | -0.51(-0.84%) |
Feb 21, 2007 | 61.80 | 61.80 | 60.87 | 60.87 | 2,323,773 | -0.92(-1.48%) |
Feb 20, 2007 | 62.34 | 62.34 | 61.32 | 61.79 | 2,079,378 | -0.25(-0.40%) |
Feb 16, 2007 | 59.80 | 62.40 | 59.43 | 62.04 | 3,494,887 | +2.32(+3.89%) |
Feb 15, 2007 | 59.42 | 59.90 | 59.12 | 59.71 | 1,729,687 | +0.35(+0.59%) |
Feb 14, 2007 | 58.89 | 59.62 | 58.89 | 59.37 | 1,890,953 | +0.48(+0.81%) |
Feb 13, 2007 | 58.06 | 58.92 | 57.96 | 58.89 | 1,125,554 | +0.99(+1.72%) |
Feb 12, 2007 | 58.10 | 58.26 | 57.74 | 57.90 | 1,372,088 | -0.14(-0.23%) |
Feb 09, 2007 | 58.46 | 58.95 | 58.02 | 58.03 | 2,404,567 | -0.33(-0.56%) |
Feb 08, 2007 | 58.91 | 59.31 | 58.10 | 58.36 | 2,579,955 | -1.20(-2.01%) |
Feb 07, 2007 | 58.78 | 59.96 | 58.42 | 59.56 | 5,541,700 | -1.64(-2.68%) |
Feb 06, 2007 | 60.36 | 61.29 | 60.17 | 61.20 | 1,574,769 | +0.84(+1.40%) |
Feb 05, 2007 | 60.39 | 60.69 | 59.86 | 60.35 | 2,923,132 | +0.80(+1.34%) |
Feb 02, 2007 | 59.65 | 60.22 | 59.53 | 59.55 | 1,282,146 | +0.06(+0.11%) |
Feb 01, 2007 | 58.51 | 59.78 | 58.42 | 59.49 | 2,343,623 | +0.53(+0.90%) |
Jan 31, 2007 | 57.20 | 59.12 | 56.81 | 58.96 | 1,935,160 | +1.69(+2.95%) |
Jan 30, 2007 | 57.39 | 57.52 | 56.79 | 57.27 | 769,939 | +0.03(+0.06%) |
Jan 29, 2007 | 57.17 | 57.71 | 57.17 | 57.24 | 1,263,382 | +0.13(+0.23%) |
Jan 26, 2007 | 57.16 | 57.62 | 56.48 | 57.11 | 1,281,681 | +0.11(+0.19%) |
Jan 25, 2007 | 57.39 | 57.64 | 56.86 | 57.00 | 1,563,759 | -0.30(-0.52%) |
Jan 24, 2007 | 56.39 | 57.39 | 56.39 | 57.30 | 1,199,182 | +0.95(+1.68%) |
Jan 23, 2007 | 55.97 | 56.66 | 55.91 | 56.35 | 1,100,400 | +0.55(+0.99%) |
Jan 22, 2007 | 55.78 | 55.94 | 55.19 | 55.79 | 947,187 | -0.37(-0.65%) |
Jan 19, 2007 | 55.84 | 56.30 | 55.44 | 56.16 | 1,677,118 | +0.72(+1.30%) |
Jan 18, 2007 | 55.29 | 55.63 | 54.78 | 55.44 | 1,687,818 | +0.99(+1.81%) |
Jan 17, 2007 | 54.34 | 54.81 | 54.11 | 54.45 | 1,610,281 | +0.12(+0.23%) |
Jan 16, 2007 | 55.30 | 55.53 | 54.07 | 54.33 | 2,504,124 | -1.00(-1.81%) |
Jan 12, 2007 | 55.52 | 55.64 | 55.20 | 55.33 | 870,736 | -0.19(-0.34%) |
Jan 11, 2007 | 55.40 | 55.99 | 55.31 | 55.52 | 954,476 | +0.14(+0.26%) |
Jan 10, 2007 | 54.48 | 55.57 | 54.08 | 55.37 | 1,300,134 | +0.75(+1.37%) |
Jan 09, 2007 | 54.57 | 54.87 | 53.89 | 54.63 | 869,651 | +0.07(+0.13%) |
Jan 08, 2007 | 54.65 | 54.65 | 54.23 | 54.55 | 1,035,734 | -0.08(-0.15%) |
Jan 05, 2007 | 54.65 | 54.90 | 54.23 | 54.64 | 1,150,644 | -0.01(-0.02%) |
Jan 04, 2007 | 54.39 | 54.75 | 53.92 | 54.65 | 1,201,508 | +0.06(+0.11%) |
Jan 03, 2007 | 53.70 | 54.95 | 53.67 | 54.59 | 2,494,974 | +1.06(+1.98%) |
Dec 29, 2006 | 53.38 | 53.99 | 53.38 | 53.54 | 596,101 | +0.01(+0.01%) |
Dec 28, 2006 | 53.72 | 53.75 | 53.46 | 53.53 | 953,390 | -0.26(-0.49%) |
Dec 27, 2006 | 53.54 | 53.90 | 53.19 | 53.79 | 779,708 | +0.90(+1.69%) |
Dec 26, 2006 | 52.56 | 53.01 | 52.46 | 52.90 | 720,470 | +0.21(+0.39%) |
Dec 22, 2006 | 52.72 | 52.84 | 52.39 | 52.69 | 603,235 | -0.06(-0.11%) |
Dec 21, 2006 | 52.91 | 53.24 | 52.61 | 52.75 | 879,731 | -0.06(-0.11%) |
Dec 20, 2006 | 52.62 | 53.12 | 52.43 | 52.81 | 914,777 | +0.03(+0.05%) |
Dec 19, 2006 | 52.56 | 52.96 | 52.10 | 52.78 | 1,476,608 | +0.13(+0.25%) |
Dec 18, 2006 | 53.07 | 53.08 | 52.39 | 52.65 | 2,905,919 | -0.41(-0.78%) |
Dec 15, 2006 | 56.17 | 56.17 | 52.83 | 53.07 | 7,364,432 | -2.31(-4.17%) |
Dec 14, 2006 | 55.19 | 55.65 | 55.01 | 55.37 | 816,616 | +0.19(+0.34%) |
Dec 13, 2006 | 55.87 | 55.87 | 54.85 | 55.19 | 1,344,795 | -0.04(-0.07%) |
Dec 12, 2006 | 55.52 | 55.52 | 55.04 | 55.23 | 983,630 | -0.44(-0.80%) |
Dec 11, 2006 | 55.46 | 55.97 | 55.42 | 55.67 | 736,908 | +0.32(+0.57%) |
Dec 08, 2006 | 55.54 | 55.77 | 55.20 | 55.35 | 700,931 | -0.19(-0.34%) |
Dec 07, 2006 | 55.91 | 56.08 | 55.47 | 55.54 | 751,795 | -0.15(-0.28%) |
Dec 06, 2006 | 55.97 | 55.97 | 55.59 | 55.70 | 940,519 | -0.12(-0.21%) |
Dec 05, 2006 | 55.84 | 56.43 | 55.39 | 55.81 | 890,741 | +0.05(+0.08%) |
Dec 04, 2006 | 54.74 | 55.79 | 54.52 | 55.77 | 1,042,713 | +1.18(+2.16%) |
Dec 01, 2006 | 54.43 | 55.35 | 53.84 | 54.59 | 2,075,966 | -0.42(-0.76%) |
Nov 30, 2006 | 54.92 | 55.07 | 54.35 | 55.01 | 1,898,562 | +0.19(+0.34%) |
Nov 29, 2006 | 54.55 | 55.10 | 54.51 | 54.82 | 1,363,094 | +0.68(+1.26%) |
Nov 28, 2006 | 54.48 | 54.49 | 53.19 | 54.14 | 2,957,403 | -0.68(-1.25%) |
Nov 27, 2006 | 55.30 | 55.33 | 54.52 | 54.82 | 1,491,495 | -0.48(-0.86%) |
Nov 24, 2006 | 55.32 | 55.52 | 54.81 | 55.30 | 621,844 | -0.17(-0.31%) |
Nov 22, 2006 | 55.40 | 55.56 | 54.77 | 55.47 | 1,342,469 | -0.18(-0.32%) |
Nov 21, 2006 | 55.52 | 55.74 | 55.45 | 55.65 | 1,100,555 | +0.16(+0.29%) |
Nov 20, 2006 | 55.79 | 55.90 | 55.41 | 55.49 | 1,113,271 | -0.29(-0.52%) |
Nov 17, 2006 | 56.93 | 56.94 | 55.68 | 55.78 | 2,148,230 | -1.18(-2.07%) |
Nov 16, 2006 | 57.01 | 57.10 | 56.59 | 56.96 | 2,606,007 | -0.21(-0.36%) |
Nov 15, 2006 | 57.45 | 58.20 | 57.01 | 57.17 | 1,930,352 | -0.54(-0.94%) |
Nov 14, 2006 | 57.64 | 57.79 | 56.72 | 57.71 | 1,900,578 | +0.06(+0.10%) |
Nov 13, 2006 | 57.70 | 58.48 | 57.44 | 57.65 | 2,042,005 | -0.10(-0.17%) |
Nov 10, 2006 | 57.07 | 57.77 | 56.46 | 57.75 | 1,379,377 | +0.68(+1.19%) |
Nov 09, 2006 | 56.59 | 57.29 | 56.32 | 57.07 | 1,719,608 | +0.64(+1.13%) |
Nov 08, 2006 | 56.30 | 56.65 | 56.15 | 56.43 | 1,478,779 | +0.13(+0.23%) |
Nov 07, 2006 | 55.43 | 56.54 | 55.23 | 56.30 | 1,580,507 | +0.72(+1.30%) |
Nov 06, 2006 | 54.88 | 55.80 | 54.42 | 55.58 | 1,113,891 | +0.85(+1.56%) |
Nov 03, 2006 | 55.44 | 55.44 | 54.05 | 54.73 | 1,331,769 | -0.57(-1.03%) |
Nov 02, 2006 | 55.55 | 55.56 | 54.60 | 55.30 | 1,626,254 | -0.42(-0.75%) |
Nov 01, 2006 | 56.42 | 56.66 | 55.35 | 55.72 | 1,431,792 | -0.34(-0.61%) |
Oct 31, 2006 | 56.00 | 56.28 | 55.63 | 56.06 | 999,912 | +0.19(+0.33%) |
Oct 30, 2006 | 55.77 | 55.91 | 55.11 | 55.87 | 1,042,868 | +0.26(+0.46%) |
Oct 27, 2006 | 55.90 | 56.11 | 55.14 | 55.61 | 1,498,938 | -0.28(-0.51%) |
Oct 26, 2006 | 56.01 | 56.20 | 55.66 | 55.90 | 1,125,522 | +0.25(+0.45%) |
Oct 25, 2006 | 56.17 | 56.17 | 55.35 | 55.64 | 1,457,689 | -0.26(-0.47%) |
Oct 24, 2006 | 57.17 | 57.22 | 54.97 | 55.91 | 5,564,496 | -1.70(-2.94%) |
Oct 23, 2006 | 56.10 | 57.60 | 56.10 | 57.60 | 1,707,512 | +1.07(+1.89%) |
Oct 20, 2006 | 56.78 | 56.79 | 56.10 | 56.53 | 1,041,937 | +0.04(+0.07%) |
Oct 19, 2006 | 56.29 | 56.77 | 55.80 | 56.50 | 825,455 | +0.23(+0.41%) |
Oct 18, 2006 | 56.68 | 56.99 | 55.92 | 56.26 | 1,707,357 | +0.21(+0.37%) |
Oct 17, 2006 | 56.58 | 56.81 | 55.84 | 56.06 | 1,652,926 | -0.84(-1.47%) |
Oct 16, 2006 | 57.29 | 57.32 | 56.59 | 56.90 | 1,399,226 | -0.39(-0.68%) |
Oct 13, 2006 | 57.32 | 57.55 | 56.97 | 57.28 | 1,563,759 | -0.03(-0.06%) |
Oct 12, 2006 | 57.13 | 57.70 | 56.95 | 57.31 | 1,107,068 | +0.33(+0.58%) |
Oct 11, 2006 | 57.51 | 57.51 | 56.55 | 56.99 | 1,164,600 | -0.53(-0.92%) |
Oct 10, 2006 | 55.95 | 57.59 | 55.92 | 57.51 | 1,684,561 | +2.01(+3.61%) |
Oct 09, 2006 | 55.54 | 55.54 | 54.71 | 55.51 | 1,184,140 | -0.03(-0.05%) |
Oct 06, 2006 | 55.66 | 55.90 | 55.22 | 55.53 | 1,307,113 | -0.13(-0.23%) |
Oct 05, 2006 | 54.93 | 55.76 | 54.24 | 55.66 | 1,176,076 | +0.73(+1.33%) |
Oct 04, 2006 | 54.18 | 55.05 | 53.61 | 54.94 | 1,732,169 | +0.50(+0.91%) |
Oct 03, 2006 | 54.78 | 54.95 | 53.74 | 54.44 | 969,363 | -0.21(-0.38%) |