Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 63.72 | 64.32 | 63.02 | 63.50 | 747,164 | -0.22(-0.34%) |
Sep 27, 2007 | 63.95 | 64.11 | 62.94 | 63.72 | 609,371 | +0.10(+0.16%) |
Sep 26, 2007 | 63.25 | 64.19 | 63.24 | 63.62 | 842,947 | +0.67(+1.06%) |
Sep 25, 2007 | 62.42 | 63.21 | 62.42 | 62.95 | 836,764 | +0.09(+0.14%) |
Sep 24, 2007 | 61.73 | 63.22 | 61.73 | 62.86 | 971,911 | +1.04(+1.69%) |
Sep 21, 2007 | 61.10 | 62.23 | 60.64 | 61.82 | 1,078,419 | +1.17(+1.94%) |
Sep 20, 2007 | 60.16 | 60.93 | 60.15 | 60.64 | 937,406 | +0.29(+0.48%) |
Sep 19, 2007 | 60.29 | 60.80 | 60.13 | 60.36 | 937,061 | +0.37(+0.61%) |
Sep 18, 2007 | 59.90 | 60.33 | 59.16 | 59.99 | 1,683,765 | +0.43(+0.73%) |
Sep 17, 2007 | 60.76 | 60.86 | 59.42 | 59.56 | 782,015 | -1.66(-2.71%) |
Sep 14, 2007 | 60.12 | 61.73 | 60.00 | 61.22 | 1,204,825 | +0.90(+1.48%) |
Sep 13, 2007 | 59.95 | 60.51 | 59.68 | 60.32 | 834,809 | +0.85(+1.43%) |
Sep 12, 2007 | 59.28 | 59.67 | 58.94 | 59.47 | 831,358 | +0.13(+0.22%) |
Sep 11, 2007 | 58.16 | 59.49 | 58.00 | 59.34 | 934,300 | +1.26(+2.17%) |
Sep 10, 2007 | 58.25 | 58.63 | 57.55 | 58.08 | 560,603 | -0.04(-0.07%) |
Sep 07, 2007 | 58.51 | 58.86 | 58.02 | 58.12 | 589,933 | -1.11(-1.88%) |
Sep 06, 2007 | 58.56 | 59.23 | 58.38 | 59.23 | 545,765 | +0.76(+1.29%) |
Sep 05, 2007 | 59.29 | 59.69 | 58.28 | 58.48 | 1,247,497 | -1.50(-2.49%) |
Sep 04, 2007 | 59.77 | 60.09 | 58.82 | 59.97 | 968,921 | +0.10(+0.16%) |
Aug 31, 2007 | 60.38 | 60.60 | 59.79 | 59.88 | 702,422 | +0.29(+0.48%) |
Aug 30, 2007 | 58.51 | 60.08 | 58.51 | 59.59 | 919,233 | +0.65(+1.11%) |
Aug 29, 2007 | 57.83 | 58.96 | 57.76 | 58.94 | 529,318 | +1.61(+2.81%) |
Aug 28, 2007 | 58.94 | 58.94 | 57.16 | 57.33 | 625,934 | -1.77(-3.00%) |
Aug 27, 2007 | 59.16 | 59.55 | 58.89 | 59.10 | 556,425 | -0.06(-0.10%) |
Aug 24, 2007 | 58.34 | 59.16 | 58.26 | 59.16 | 831,933 | +0.57(+0.96%) |
Aug 23, 2007 | 59.38 | 59.45 | 58.46 | 58.60 | 811,805 | -0.57(-0.96%) |
Aug 22, 2007 | 58.16 | 59.33 | 57.82 | 59.16 | 1,014,354 | +1.54(+2.67%) |
Aug 21, 2007 | 56.75 | 57.85 | 56.30 | 57.63 | 858,838 | +0.34(+0.59%) |
Aug 20, 2007 | 56.47 | 57.53 | 56.31 | 57.29 | 927,752 | +0.80(+1.42%) |
Aug 17, 2007 | 56.30 | 57.55 | 55.11 | 56.49 | 1,300,291 | +1.80(+3.29%) |
Aug 16, 2007 | 55.51 | 55.77 | 53.37 | 54.69 | 1,611,499 | -1.18(-2.12%) |
Aug 15, 2007 | 57.29 | 57.63 | 55.78 | 55.87 | 820,201 | -1.34(-2.34%) |
Aug 14, 2007 | 58.61 | 58.92 | 57.21 | 57.21 | 929,699 | -1.38(-2.36%) |
Aug 13, 2007 | 57.57 | 61.61 | 57.57 | 58.59 | 1,201,030 | -0.63(-1.06%) |
Aug 10, 2007 | 59.11 | 59.85 | 57.81 | 59.22 | 1,341,688 | -0.07(-0.12%) |
Aug 09, 2007 | 59.12 | 60.05 | 58.69 | 59.29 | 1,975,944 | -1.31(-2.17%) |
Aug 08, 2007 | 60.14 | 60.67 | 60.04 | 60.60 | 1,485,638 | +0.18(+0.30%) |
Aug 07, 2007 | 60.52 | 60.92 | 60.05 | 60.42 | 1,705,044 | -0.70(-1.14%) |
Aug 06, 2007 | 60.77 | 61.39 | 60.44 | 61.11 | 1,640,902 | +0.45(+0.75%) |
Aug 03, 2007 | 61.48 | 61.62 | 60.59 | 60.66 | 1,864,129 | -0.57(-0.92%) |
Aug 02, 2007 | 60.34 | 61.32 | 60.34 | 61.22 | 1,087,691 | +0.90(+1.50%) |
Aug 01, 2007 | 60.11 | 60.46 | 59.11 | 60.32 | 2,397,343 | +0.59(+0.99%) |
Jul 31, 2007 | 61.72 | 61.73 | 59.73 | 59.73 | 2,229,842 | -1.56(-2.54%) |
Jul 30, 2007 | 62.03 | 62.53 | 61.28 | 61.29 | 2,423,683 | -0.44(-0.72%) |
Jul 27, 2007 | 59.92 | 62.07 | 59.80 | 61.73 | 2,364,282 | +1.68(+2.79%) |
Jul 26, 2007 | 62.09 | 63.02 | 53.25 | 60.05 | 4,802,528 | -4.01(-6.26%) |
Jul 25, 2007 | 64.08 | 64.82 | 63.62 | 64.06 | 1,499,007 | +0.37(+0.57%) |
Jul 24, 2007 | 64.40 | 64.94 | 63.61 | 63.69 | 933,929 | -1.05(-1.62%) |
Jul 23, 2007 | 64.47 | 64.92 | 63.96 | 64.75 | 808,292 | +0.88(+1.37%) |
Jul 20, 2007 | 64.75 | 64.81 | 63.81 | 63.87 | 898,190 | -0.90(-1.40%) |
Jul 19, 2007 | 63.99 | 64.86 | 63.73 | 64.77 | 848,496 | +1.29(+2.03%) |
Jul 18, 2007 | 63.72 | 63.75 | 62.80 | 63.49 | 730,946 | -0.37(-0.57%) |
Jul 17, 2007 | 63.73 | 64.33 | 63.72 | 63.85 | 710,818 | +0.09(+0.14%) |
Jul 16, 2007 | 63.62 | 64.02 | 63.45 | 63.76 | 490,671 | -0.07(-0.11%) |
Jul 13, 2007 | 63.55 | 64.07 | 63.38 | 63.83 | 434,542 | +0.04(+0.07%) |
Jul 12, 2007 | 63.17 | 63.79 | 62.91 | 63.79 | 612,822 | +0.88(+1.40%) |
Jul 11, 2007 | 61.93 | 62.95 | 61.73 | 62.91 | 584,412 | +0.81(+1.30%) |
Jul 10, 2007 | 62.95 | 62.99 | 62.09 | 62.10 | 860,113 | -1.03(-1.64%) |
Jul 09, 2007 | 63.02 | 63.36 | 62.61 | 63.14 | 603,275 | +0.43(+0.69%) |
Jul 06, 2007 | 62.69 | 62.80 | 62.34 | 62.70 | 423,615 | -0.11(-0.18%) |
Jul 05, 2007 | 62.30 | 62.90 | 62.22 | 62.82 | 440,178 | +0.56(+0.89%) |
Jul 03, 2007 | 62.26 | 62.59 | 62.07 | 62.26 | 285,477 | +0.00(+0.00%) |
Jul 02, 2007 | 61.82 | 62.26 | 61.73 | 62.26 | 558,763 | +0.84(+1.37%) |
Jun 29, 2007 | 61.29 | 62.01 | 61.17 | 61.42 | 795,127 | +0.29(+0.47%) |
Jun 28, 2007 | 60.64 | 61.55 | 60.60 | 61.13 | 638,816 | +0.36(+0.59%) |
Jun 27, 2007 | 60.60 | 60.82 | 60.34 | 60.77 | 952,703 | -0.16(-0.26%) |
Jun 26, 2007 | 61.21 | 61.48 | 60.76 | 60.93 | 704,067 | -0.16(-0.26%) |
Jun 25, 2007 | 61.29 | 61.80 | 60.77 | 61.09 | 641,921 | -0.16(-0.26%) |
Jun 22, 2007 | 61.75 | 61.88 | 60.75 | 61.24 | 1,051,390 | -0.73(-1.18%) |
Jun 21, 2007 | 62.02 | 62.28 | 61.22 | 61.97 | 595,930 | +0.02(+0.03%) |
Jun 20, 2007 | 62.60 | 62.84 | 61.89 | 61.95 | 930,505 | -0.63(-1.01%) |
Jun 19, 2007 | 62.08 | 62.60 | 61.96 | 62.59 | 726,921 | +0.73(+1.18%) |
Jun 18, 2007 | 62.38 | 62.54 | 61.75 | 61.86 | 585,447 | -0.70(-1.11%) |
Jun 15, 2007 | 62.03 | 62.60 | 62.03 | 62.55 | 1,224,033 | +0.82(+1.32%) |
Jun 14, 2007 | 61.16 | 61.87 | 60.58 | 61.74 | 916,932 | +0.47(+0.77%) |
Jun 13, 2007 | 60.34 | 61.29 | 60.30 | 61.27 | 1,098,778 | +1.30(+2.16%) |
Jun 12, 2007 | 59.78 | 60.42 | 59.60 | 59.97 | 1,174,115 | -0.11(-0.19%) |
Jun 11, 2007 | 60.65 | 61.29 | 59.96 | 60.09 | 738,077 | -0.57(-0.93%) |
Jun 08, 2007 | 59.12 | 60.65 | 58.89 | 60.65 | 1,143,980 | +1.30(+2.20%) |
Jun 07, 2007 | 60.37 | 60.40 | 59.34 | 59.35 | 814,002 | -1.09(-1.80%) |
Jun 06, 2007 | 60.86 | 60.86 | 60.21 | 60.43 | 759,931 | -0.44(-0.73%) |
Jun 05, 2007 | 60.96 | 61.20 | 60.71 | 60.88 | 840,790 | -0.41(-0.67%) |
Jun 04, 2007 | 61.01 | 61.83 | 61.00 | 61.29 | 788,111 | -0.27(-0.44%) |
Jun 01, 2007 | 61.64 | 61.89 | 61.33 | 61.55 | 957,924 | +0.11(+0.18%) |
May 31, 2007 | 61.28 | 61.44 | 60.98 | 61.44 | 1,034,884 | +0.17(+0.27%) |
May 30, 2007 | 60.46 | 61.28 | 60.29 | 61.28 | 2,014,412 | +0.78(+1.29%) |
May 29, 2007 | 60.25 | 60.70 | 60.11 | 60.49 | 1,547,237 | +0.37(+0.61%) |
May 25, 2007 | 59.62 | 60.27 | 59.47 | 60.13 | 847,921 | +0.46(+0.77%) |
May 24, 2007 | 59.17 | 59.99 | 59.17 | 59.67 | 1,807,296 | +0.45(+0.76%) |
May 23, 2007 | 59.56 | 59.56 | 58.71 | 59.22 | 1,524,751 | -0.18(-0.31%) |
May 22, 2007 | 59.82 | 59.82 | 59.37 | 59.40 | 1,106,199 | -0.43(-0.71%) |
May 21, 2007 | 59.57 | 59.98 | 59.48 | 59.82 | 1,458,415 | +0.25(+0.42%) |
May 18, 2007 | 59.25 | 59.69 | 59.22 | 59.57 | 1,320,650 | +0.63(+1.08%) |
May 17, 2007 | 58.71 | 59.30 | 58.69 | 58.94 | 955,809 | +0.23(+0.38%) |
May 16, 2007 | 58.47 | 58.94 | 58.36 | 58.71 | 793,876 | +0.53(+0.91%) |
May 15, 2007 | 58.46 | 59.02 | 58.12 | 58.18 | 1,149,731 | -0.28(-0.48%) |
May 14, 2007 | 57.63 | 59.02 | 57.67 | 58.46 | 1,578,293 | +0.83(+1.45%) |
May 11, 2007 | 57.38 | 57.74 | 56.95 | 57.63 | 806,054 | +0.31(+0.55%) |
May 10, 2007 | 57.97 | 58.08 | 57.28 | 57.31 | 1,007,485 | -0.80(-1.38%) |
May 09, 2007 | 57.43 | 58.31 | 57.27 | 58.11 | 1,297,385 | +0.70(+1.21%) |
May 08, 2007 | 57.65 | 57.65 | 57.20 | 57.42 | 780,059 | -0.23(-0.41%) |
May 07, 2007 | 57.46 | 57.95 | 57.16 | 57.65 | 1,226,064 | +0.19(+0.33%) |
May 04, 2007 | 57.66 | 57.82 | 57.20 | 57.46 | 1,023,585 | -0.26(-0.45%) |
May 03, 2007 | 57.56 | 58.03 | 57.39 | 57.72 | 905,544 | +0.37(+0.65%) |
May 02, 2007 | 57.00 | 57.89 | 56.91 | 57.35 | 720,135 | +0.46(+0.81%) |
May 01, 2007 | 56.33 | 57.76 | 56.33 | 56.89 | 1,219,328 | -0.21(-0.37%) |
Apr 30, 2007 | 58.31 | 58.38 | 57.08 | 57.09 | 1,193,898 | -1.18(-2.03%) |
Apr 27, 2007 | 58.42 | 58.83 | 58.23 | 58.28 | 1,371,718 | -0.32(-0.55%) |
Apr 26, 2007 | 58.56 | 59.12 | 58.49 | 58.60 | 1,314,564 | -0.02(-0.03%) |
Apr 25, 2007 | 58.42 | 59.20 | 58.16 | 58.62 | 1,923,824 | +0.78(+1.35%) |
Apr 24, 2007 | 57.95 | 58.09 | 57.40 | 57.83 | 918,468 | -0.04(-0.08%) |
Apr 23, 2007 | 57.56 | 58.24 | 57.56 | 57.88 | 1,017,000 | +0.36(+0.62%) |
Apr 20, 2007 | 57.47 | 57.89 | 57.25 | 57.52 | 1,508,901 | +0.69(+1.21%) |
Apr 19, 2007 | 56.96 | 57.07 | 56.46 | 56.83 | 1,588,989 | -0.12(-0.21%) |
Apr 18, 2007 | 57.21 | 57.47 | 56.90 | 56.96 | 1,443,950 | -0.37(-0.64%) |
Apr 17, 2007 | 57.38 | 57.50 | 57.23 | 57.32 | 738,077 | -0.02(-0.03%) |
Apr 16, 2007 | 57.29 | 57.66 | 57.18 | 57.34 | 928,334 | +0.24(+0.43%) |
Apr 13, 2007 | 58.09 | 58.09 | 56.64 | 57.09 | 1,039,888 | -0.26(-0.45%) |
Apr 12, 2007 | 57.25 | 57.44 | 56.99 | 57.36 | 1,083,543 | -0.07(-0.12%) |
Apr 11, 2007 | 58.29 | 58.39 | 57.23 | 57.43 | 906,560 | -0.75(-1.29%) |
Apr 10, 2007 | 58.24 | 58.33 | 57.96 | 58.17 | 762,692 | -0.07(-0.12%) |
Apr 09, 2007 | 58.24 | 58.49 | 57.94 | 58.24 | 587,057 | -0.07(-0.12%) |
Apr 05, 2007 | 58.59 | 58.69 | 58.23 | 58.31 | 530,928 | -0.27(-0.46%) |
Apr 04, 2007 | 58.64 | 58.89 | 58.52 | 58.58 | 756,251 | -0.13(-0.22%) |
Apr 03, 2007 | 58.47 | 58.77 | 58.32 | 58.71 | 559,568 | +0.46(+0.79%) |
Apr 02, 2007 | 58.40 | 58.64 | 58.03 | 58.25 | 777,069 | +0.06(+0.10%) |
Mar 30, 2007 | 58.25 | 58.63 | 57.70 | 58.19 | 760,506 | +0.03(+0.06%) |
Mar 29, 2007 | 57.28 | 58.66 | 57.28 | 58.16 | 807,089 | +0.16(+0.27%) |
Mar 28, 2007 | 58.47 | 58.48 | 57.76 | 58.00 | 624,094 | -0.82(-1.39%) |
Mar 27, 2007 | 59.00 | 59.14 | 58.42 | 58.82 | 624,018 | -0.47(-0.79%) |
Mar 26, 2007 | 59.69 | 59.69 | 58.68 | 59.29 | 576,246 | -0.41(-0.68%) |
Mar 23, 2007 | 59.45 | 59.97 | 59.29 | 59.69 | 563,593 | +0.38(+0.64%) |
Mar 22, 2007 | 59.96 | 59.96 | 59.09 | 59.31 | 710,192 | -0.65(-1.09%) |
Mar 21, 2007 | 59.42 | 60.08 | 59.02 | 59.96 | 727,726 | +0.46(+0.77%) |
Mar 20, 2007 | 59.90 | 59.98 | 59.36 | 59.50 | 689,539 | -0.44(-0.74%) |
Mar 19, 2007 | 59.56 | 60.25 | 59.56 | 59.95 | 825,147 | +0.58(+0.98%) |
Mar 16, 2007 | 59.38 | 59.65 | 58.96 | 59.36 | 1,220,698 | +0.23(+0.40%) |
Mar 15, 2007 | 58.62 | 59.16 | 58.24 | 59.13 | 958,109 | +0.51(+0.88%) |
Mar 14, 2007 | 58.16 | 58.75 | 57.55 | 58.62 | 917,737 | +0.45(+0.78%) |
Mar 13, 2007 | 59.41 | 59.17 | 58.14 | 58.16 | 1,094,407 | -1.24(-2.09%) |
Mar 12, 2007 | 58.53 | 59.56 | 58.37 | 59.41 | 872,880 | +0.93(+1.59%) |
Mar 09, 2007 | 58.42 | 58.67 | 58.28 | 58.48 | 840,675 | +0.28(+0.48%) |
Mar 08, 2007 | 57.87 | 58.39 | 57.73 | 58.20 | 689,884 | +0.55(+0.95%) |
Mar 07, 2007 | 57.73 | 57.86 | 57.32 | 57.65 | 787,766 | -0.20(-0.35%) |
Mar 06, 2007 | 57.34 | 57.85 | 57.16 | 57.85 | 1,160,313 | +0.86(+1.51%) |
Mar 05, 2007 | 56.43 | 57.56 | 56.16 | 56.99 | 1,178,831 | +0.14(+0.24%) |
Mar 02, 2007 | 57.22 | 57.36 | 56.84 | 56.85 | 1,237,721 | -0.37(-0.64%) |
Mar 01, 2007 | 56.12 | 57.69 | 54.59 | 57.22 | 1,393,114 | +0.29(+0.50%) |
Feb 28, 2007 | 56.54 | 57.44 | 55.98 | 56.93 | 1,583,928 | +0.11(+0.20%) |
Feb 27, 2007 | 59.03 | 59.03 | 56.03 | 56.82 | 1,161,118 | -2.22(-3.76%) |
Feb 26, 2007 | 59.58 | 59.76 | 58.77 | 59.03 | 517,370 | -0.49(-0.82%) |
Feb 23, 2007 | 59.54 | 59.62 | 59.01 | 59.52 | 640,426 | -0.01(-0.01%) |
Feb 22, 2007 | 59.93 | 60.34 | 59.26 | 59.53 | 618,918 | -0.55(-0.91%) |
Feb 21, 2007 | 60.24 | 60.25 | 59.80 | 60.08 | 587,632 | -0.11(-0.19%) |
Feb 20, 2007 | 59.86 | 60.25 | 59.56 | 60.19 | 632,720 | +0.46(+0.77%) |
Feb 16, 2007 | 60.08 | 60.21 | 59.55 | 59.73 | 645,717 | -0.66(-1.09%) |
Feb 15, 2007 | 60.12 | 60.44 | 59.80 | 60.39 | 583,032 | +0.21(+0.35%) |
Feb 14, 2007 | 59.51 | 60.18 | 59.47 | 60.18 | 719,454 | +0.77(+1.29%) |
Feb 13, 2007 | 59.18 | 59.61 | 58.88 | 59.42 | 744,668 | +0.43(+0.74%) |
Feb 12, 2007 | 59.46 | 59.59 | 58.92 | 58.98 | 682,695 | -0.23(-0.38%) |
Feb 09, 2007 | 60.20 | 60.21 | 59.10 | 59.21 | 1,089,231 | -0.99(-1.65%) |
Feb 08, 2007 | 60.57 | 60.76 | 59.96 | 60.20 | 674,472 | -0.38(-0.63%) |
Feb 07, 2007 | 60.42 | 60.78 | 60.30 | 60.58 | 673,667 | +0.08(+0.13%) |
Feb 06, 2007 | 59.99 | 60.62 | 59.84 | 60.50 | 863,448 | +0.70(+1.16%) |
Feb 05, 2007 | 59.44 | 59.84 | 59.31 | 59.81 | 976,397 | +0.45(+0.76%) |
Feb 02, 2007 | 59.96 | 60.11 | 59.35 | 59.36 | 881,736 | -0.74(-1.23%) |
Feb 01, 2007 | 59.22 | 60.16 | 59.07 | 60.09 | 1,065,537 | +0.79(+1.33%) |
Jan 31, 2007 | 58.74 | 59.47 | 58.61 | 59.30 | 1,094,177 | +0.57(+0.96%) |
Jan 30, 2007 | 58.51 | 59.11 | 58.51 | 58.74 | 1,019,989 | +0.14(+0.24%) |
Jan 29, 2007 | 59.03 | 59.11 | 58.35 | 58.60 | 2,104,850 | +0.54(+0.93%) |
Jan 26, 2007 | 59.42 | 59.42 | 57.54 | 58.06 | 1,270,041 | -0.70(-1.20%) |
Jan 25, 2007 | 60.32 | 60.64 | 58.59 | 58.76 | 1,908,628 | +0.09(+0.15%) |
Jan 24, 2007 | 59.14 | 59.19 | 58.29 | 58.68 | 1,274,067 | -0.45(-0.76%) |
Jan 23, 2007 | 57.64 | 59.16 | 57.23 | 59.13 | 1,758,413 | +1.86(+3.25%) |
Jan 22, 2007 | 58.25 | 58.25 | 57.16 | 57.27 | 1,662,602 | -0.52(-0.90%) |
Jan 19, 2007 | 58.21 | 58.22 | 57.54 | 57.79 | 1,632,121 | -0.03(-0.05%) |
Jan 18, 2007 | 58.65 | 59.16 | 57.72 | 57.82 | 1,486,622 | -1.18(-2.00%) |
Jan 17, 2007 | 58.81 | 59.19 | 58.31 | 59.00 | 690,920 | +0.30(+0.50%) |
Jan 16, 2007 | 58.12 | 59.07 | 57.87 | 58.70 | 1,185,962 | +0.68(+1.17%) |
Jan 12, 2007 | 57.25 | 58.25 | 56.95 | 58.03 | 788,801 | +0.46(+0.80%) |
Jan 11, 2007 | 57.86 | 58.34 | 57.46 | 57.56 | 1,249,108 | -0.08(-0.14%) |
Jan 10, 2007 | 56.42 | 57.68 | 55.98 | 57.64 | 1,356,881 | +0.97(+1.70%) |
Jan 09, 2007 | 56.20 | 56.72 | 56.01 | 56.68 | 1,166,984 | +0.50(+0.88%) |
Jan 08, 2007 | 55.07 | 56.36 | 54.76 | 56.18 | 1,024,705 | +1.23(+2.23%) |
Jan 05, 2007 | 54.77 | 55.10 | 54.50 | 54.96 | 698,051 | +0.18(+0.33%) |
Jan 04, 2007 | 55.12 | 55.19 | 54.30 | 54.77 | 1,234,845 | -0.57(-1.02%) |
Jan 03, 2007 | 54.69 | 55.72 | 54.63 | 55.34 | 909,571 | +0.31(+0.57%) |
Dec 29, 2006 | 55.38 | 55.49 | 54.96 | 55.03 | 458,466 | -0.50(-0.89%) |
Dec 28, 2006 | 55.91 | 55.91 | 55.42 | 55.52 | 506,429 | -0.39(-0.70%) |
Dec 27, 2006 | 55.11 | 55.91 | 55.11 | 55.91 | 658,714 | +0.81(+1.47%) |
Dec 26, 2006 | 54.82 | 55.27 | 54.82 | 55.10 | 424,305 | +0.30(+0.54%) |
Dec 22, 2006 | 55.30 | 55.30 | 54.61 | 54.81 | 525,292 | -0.49(-0.88%) |
Dec 21, 2006 | 55.39 | 55.53 | 54.97 | 55.30 | 707,252 | -0.09(-0.16%) |
Dec 20, 2006 | 55.16 | 55.64 | 54.99 | 55.38 | 511,490 | +0.21(+0.38%) |
Dec 19, 2006 | 54.63 | 55.22 | 54.50 | 55.17 | 874,375 | +0.57(+1.05%) |
Dec 18, 2006 | 54.56 | 54.95 | 54.38 | 54.60 | 931,885 | -0.03(-0.05%) |
Dec 15, 2006 | 54.03 | 54.65 | 54.01 | 54.63 | 1,372,753 | +0.61(+1.13%) |
Dec 14, 2006 | 53.55 | 54.10 | 53.42 | 54.02 | 689,539 | +0.57(+1.06%) |
Dec 13, 2006 | 53.47 | 53.56 | 53.29 | 53.45 | 840,215 | +0.17(+0.31%) |
Dec 12, 2006 | 53.30 | 53.37 | 52.91 | 53.29 | 964,435 | -0.14(-0.26%) |
Dec 11, 2006 | 53.33 | 53.62 | 53.28 | 53.43 | 688,044 | +0.10(+0.18%) |
Dec 08, 2006 | 53.62 | 53.62 | 52.60 | 53.33 | 671,366 | -0.18(-0.34%) |
Dec 07, 2006 | 53.40 | 53.64 | 53.17 | 53.51 | 559,568 | +0.28(+0.52%) |
Dec 06, 2006 | 53.21 | 53.37 | 52.95 | 53.23 | 563,018 | -0.25(-0.47%) |
Dec 05, 2006 | 52.86 | 53.49 | 52.79 | 53.49 | 632,605 | +0.57(+1.08%) |
Dec 04, 2006 | 52.02 | 52.93 | 51.99 | 52.91 | 930,620 | +0.46(+0.88%) |
Dec 01, 2006 | 52.24 | 52.81 | 52.11 | 52.45 | 677,922 | +0.00(+0.00%) |
Nov 30, 2006 | 52.73 | 52.78 | 51.73 | 52.45 | 823,997 | -0.37(-0.71%) |
Nov 29, 2006 | 52.15 | 52.83 | 52.10 | 52.83 | 568,654 | +0.82(+1.57%) |
Nov 28, 2006 | 51.43 | 52.04 | 51.43 | 52.01 | 940,741 | +0.58(+1.13%) |
Nov 27, 2006 | 53.13 | 53.13 | 51.43 | 51.43 | 1,003,312 | -1.13(-2.15%) |
Nov 24, 2006 | 51.92 | 52.59 | 51.92 | 52.56 | 247,636 | +0.23(+0.45%) |
Nov 22, 2006 | 51.91 | 52.42 | 51.85 | 52.32 | 447,769 | +0.43(+0.84%) |
Nov 21, 2006 | 51.78 | 52.08 | 51.63 | 51.89 | 610,751 | -0.03(-0.05%) |
Nov 20, 2006 | 52.10 | 52.12 | 51.65 | 51.91 | 592,923 | -0.03(-0.07%) |
Nov 17, 2006 | 51.90 | 52.09 | 51.70 | 51.95 | 517,241 | -0.10(-0.18%) |
Nov 16, 2006 | 51.99 | 52.24 | 51.95 | 52.04 | 663,890 | +0.01(+0.02%) |
Nov 15, 2006 | 51.02 | 52.14 | 51.02 | 52.03 | 528,168 | +0.97(+1.91%) |
Nov 14, 2006 | 50.57 | 51.40 | 50.53 | 51.06 | 597,754 | +0.42(+0.82%) |
Nov 13, 2006 | 50.27 | 50.97 | 50.26 | 50.64 | 515,975 | +0.20(+0.40%) |
Nov 10, 2006 | 50.51 | 50.75 | 50.20 | 50.44 | 558,993 | +0.09(+0.17%) |
Nov 09, 2006 | 50.61 | 51.25 | 50.36 | 50.36 | 809,504 | -0.34(-0.67%) |
Nov 08, 2006 | 50.84 | 50.84 | 49.99 | 50.70 | 919,693 | -0.23(-0.44%) |
Nov 07, 2006 | 50.60 | 51.37 | 50.58 | 50.92 | 758,321 | +0.17(+0.33%) |
Nov 06, 2006 | 50.37 | 50.94 | 50.37 | 50.76 | 522,071 | +0.34(+0.67%) |
Nov 03, 2006 | 50.17 | 50.55 | 50.01 | 50.42 | 583,492 | +0.22(+0.43%) |
Nov 02, 2006 | 49.82 | 50.39 | 49.78 | 50.20 | 811,805 | -0.01(-0.02%) |
Nov 01, 2006 | 51.08 | 51.22 | 50.19 | 50.21 | 897,149 | -0.29(-0.57%) |
Oct 31, 2006 | 50.75 | 50.80 | 50.32 | 50.50 | 899,334 | -0.17(-0.33%) |
Oct 30, 2006 | 50.35 | 51.10 | 50.35 | 50.66 | 654,229 | +0.32(+0.64%) |
Oct 27, 2006 | 50.48 | 50.77 | 50.11 | 50.34 | 533,688 | -0.02(-0.03%) |
Oct 26, 2006 | 50.23 | 50.46 | 49.38 | 50.36 | 583,952 | +0.23(+0.47%) |
Oct 25, 2006 | 50.56 | 50.62 | 49.98 | 50.12 | 680,798 | -0.65(-1.28%) |
Oct 24, 2006 | 50.04 | 50.99 | 50.04 | 50.77 | 797,427 | +0.73(+1.46%) |
Oct 23, 2006 | 49.97 | 50.37 | 49.92 | 50.04 | 1,121,781 | -0.26(-0.52%) |
Oct 20, 2006 | 50.59 | 50.61 | 49.56 | 50.30 | 705,872 | -0.21(-0.41%) |
Oct 19, 2006 | 50.55 | 50.84 | 50.24 | 50.51 | 644,797 | -0.23(-0.46%) |
Oct 18, 2006 | 50.76 | 50.93 | 50.32 | 50.75 | 585,907 | +0.15(+0.29%) |
Oct 17, 2006 | 50.53 | 50.71 | 50.34 | 50.60 | 598,099 | -0.27(-0.53%) |
Oct 16, 2006 | 50.40 | 50.87 | 50.18 | 50.87 | 710,243 | +0.47(+0.93%) |
Oct 13, 2006 | 50.28 | 50.57 | 50.26 | 50.40 | 544,040 | +0.12(+0.24%) |
Oct 12, 2006 | 50.08 | 50.32 | 49.97 | 50.28 | 504,129 | +0.23(+0.47%) |
Oct 11, 2006 | 49.90 | 50.08 | 49.58 | 50.04 | 845,620 | +0.16(+0.31%) |
Oct 10, 2006 | 49.95 | 49.97 | 49.53 | 49.89 | 654,804 | +0.11(+0.23%) |
Oct 09, 2006 | 49.38 | 49.77 | 49.30 | 49.77 | 740,378 | +0.37(+0.76%) |
Oct 06, 2006 | 49.12 | 49.56 | 48.82 | 49.40 | 448,919 | -0.04(-0.09%) |
Oct 05, 2006 | 49.05 | 49.44 | 48.82 | 49.44 | 455,130 | +0.22(+0.44%) |
Oct 04, 2006 | 48.25 | 49.28 | 48.14 | 49.23 | 708,518 | +0.83(+1.71%) |
Oct 03, 2006 | 47.60 | 48.56 | 47.60 | 48.40 | 950,403 | +0.45(+0.94%) |