Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 69.04 | 69.68 | 67.29 | 67.65 | 1,974,446 | -2.04(-2.92%) |
Dec 28, 2007 | 69.91 | 70.35 | 69.26 | 69.68 | 1,173,621 | +0.12(+0.17%) |
Dec 27, 2007 | 70.80 | 72.51 | 69.34 | 69.57 | 2,014,040 | -1.28(-1.81%) |
Dec 26, 2007 | 69.91 | 71.19 | 69.16 | 70.85 | 1,683,931 | +0.62(+0.88%) |
Dec 24, 2007 | 70.66 | 71.14 | 69.91 | 70.23 | 937,294 | -0.67(-0.94%) |
Dec 21, 2007 | 71.34 | 72.18 | 70.47 | 70.90 | 3,209,896 | +0.51(+0.73%) |
Dec 20, 2007 | 73.96 | 74.44 | 70.39 | 70.39 | 3,422,351 | -2.76(-3.77%) |
Dec 19, 2007 | 73.82 | 74.69 | 72.91 | 73.14 | 2,650,191 | -0.11(-0.14%) |
Dec 18, 2007 | 76.48 | 76.90 | 72.54 | 73.25 | 3,283,823 | -2.50(-3.30%) |
Dec 17, 2007 | 77.38 | 77.84 | 75.17 | 75.75 | 2,825,806 | -1.52(-1.96%) |
Dec 14, 2007 | 77.22 | 78.62 | 77.02 | 77.27 | 2,530,297 | -0.67(-0.86%) |
Dec 13, 2007 | 76.27 | 78.66 | 76.27 | 77.94 | 2,222,373 | +0.46(+0.59%) |
Dec 12, 2007 | 77.21 | 78.93 | 76.31 | 77.48 | 4,494,522 | +1.54(+2.03%) |
Dec 11, 2007 | 78.54 | 78.87 | 75.85 | 75.93 | 2,899,669 | -3.17(-4.01%) |
Dec 10, 2007 | 78.78 | 80.72 | 77.46 | 79.10 | 2,491,423 | +1.06(+1.36%) |
Dec 07, 2007 | 76.61 | 78.12 | 76.48 | 78.04 | 2,451,925 | +0.89(+1.16%) |
Dec 06, 2007 | 73.61 | 77.26 | 73.61 | 77.15 | 2,721,047 | +2.78(+3.73%) |
Dec 05, 2007 | 73.36 | 75.09 | 72.78 | 74.37 | 2,863,584 | +2.63(+3.67%) |
Dec 04, 2007 | 71.69 | 73.55 | 71.33 | 71.74 | 2,182,843 | -0.81(-1.12%) |
Dec 03, 2007 | 73.70 | 74.29 | 71.78 | 72.55 | 2,904,825 | -1.89(-2.54%) |
Nov 30, 2007 | 76.47 | 76.59 | 72.54 | 74.44 | 2,761,660 | +0.30(+0.40%) |
Nov 29, 2007 | 74.68 | 76.50 | 73.71 | 74.15 | 2,795,433 | -1.29(-1.71%) |
Nov 28, 2007 | 71.23 | 75.98 | 71.22 | 75.43 | 4,045,656 | +5.46(+7.80%) |
Nov 27, 2007 | 70.22 | 72.33 | 69.64 | 69.98 | 3,459,372 | -0.24(-0.35%) |
Nov 26, 2007 | 73.98 | 73.98 | 70.22 | 70.22 | 3,253,506 | -2.84(-3.89%) |
Nov 23, 2007 | 73.82 | 73.85 | 72.16 | 73.06 | 1,324,619 | +0.56(+0.77%) |
Nov 21, 2007 | 73.13 | 74.63 | 71.66 | 72.51 | 2,769,781 | -2.32(-3.10%) |
Nov 20, 2007 | 73.53 | 76.15 | 72.39 | 74.82 | 3,832,522 | +2.29(+3.16%) |
Nov 19, 2007 | 74.57 | 75.33 | 72.32 | 72.53 | 4,471,212 | -5.43(-6.96%) |
Nov 16, 2007 | 75.72 | 77.96 | 75.32 | 77.96 | 2,975,810 | +2.76(+3.68%) |
Nov 15, 2007 | 74.40 | 76.32 | 73.39 | 75.20 | 3,039,497 | +0.75(+1.01%) |
Nov 14, 2007 | 78.77 | 78.78 | 73.98 | 74.45 | 3,757,155 | -3.11(-4.01%) |
Nov 13, 2007 | 75.49 | 78.28 | 74.63 | 77.56 | 4,734,323 | +3.34(+4.50%) |
Nov 12, 2007 | 75.64 | 77.44 | 74.07 | 74.22 | 5,613,504 | -1.87(-2.46%) |
Nov 09, 2007 | 72.30 | 77.95 | 70.87 | 76.09 | 6,892,737 | +2.83(+3.86%) |
Nov 08, 2007 | 70.90 | 73.58 | 69.01 | 73.26 | 5,328,550 | +1.79(+2.50%) |
Nov 07, 2007 | 71.58 | 73.72 | 71.12 | 71.48 | 3,949,283 | -1.92(-2.62%) |
Nov 06, 2007 | 75.29 | 75.29 | 71.96 | 73.40 | 4,233,065 | -0.63(-0.85%) |
Nov 05, 2007 | 76.81 | 76.81 | 72.46 | 74.03 | 5,336,244 | -2.63(-3.43%) |
Nov 02, 2007 | 72.41 | 76.94 | 71.48 | 76.65 | 17,151,096 | -5.60(-6.81%) |
Nov 01, 2007 | 86.87 | 87.24 | 81.33 | 82.25 | 8,407,362 | -5.11(-5.85%) |
Oct 31, 2007 | 85.94 | 88.85 | 85.50 | 87.36 | 5,105,410 | -3.25(-3.59%) |
Oct 30, 2007 | 92.99 | 94.83 | 90.01 | 90.61 | 4,175,880 | -4.02(-4.25%) |
Oct 29, 2007 | 91.87 | 97.66 | 90.25 | 94.63 | 5,049,962 | +3.43(+3.76%) |
Oct 26, 2007 | 89.71 | 91.26 | 88.95 | 91.20 | 2,866,433 | +2.76(+3.13%) |
Oct 25, 2007 | 87.70 | 89.88 | 86.80 | 88.44 | 3,572,340 | +0.70(+0.80%) |
Oct 24, 2007 | 87.64 | 89.15 | 84.85 | 87.74 | 3,763,669 | -0.15(-0.17%) |
Oct 23, 2007 | 86.00 | 88.03 | 85.68 | 87.89 | 2,484,079 | +3.12(+3.68%) |
Oct 22, 2007 | 82.06 | 85.16 | 80.76 | 84.77 | 2,694,145 | +1.98(+2.39%) |
Oct 19, 2007 | 85.83 | 86.13 | 82.06 | 82.79 | 4,830,451 | -3.19(-3.71%) |
Oct 18, 2007 | 87.31 | 87.51 | 85.78 | 85.98 | 3,113,211 | -2.32(-2.63%) |
Oct 17, 2007 | 88.29 | 89.51 | 85.70 | 88.31 | 3,770,067 | +1.53(+1.76%) |
Oct 16, 2007 | 87.31 | 89.48 | 86.76 | 86.78 | 4,587,283 | -1.35(-1.53%) |
Oct 15, 2007 | 91.08 | 92.25 | 86.67 | 88.13 | 5,302,681 | -2.63(-2.89%) |
Oct 12, 2007 | 91.92 | 92.43 | 89.67 | 90.76 | 3,981,199 | -0.88(-0.96%) |
Oct 11, 2007 | 91.77 | 94.69 | 88.84 | 91.64 | 6,761,108 | +1.19(+1.31%) |
Oct 10, 2007 | 88.62 | 91.08 | 88.29 | 90.45 | 5,406,876 | +1.86(+2.10%) |
Oct 09, 2007 | 87.30 | 88.79 | 86.00 | 88.59 | 4,438,805 | +1.94(+2.23%) |
Oct 08, 2007 | 85.08 | 87.50 | 83.57 | 86.65 | 4,260,729 | +1.94(+2.29%) |
Oct 05, 2007 | 85.88 | 87.70 | 83.19 | 84.72 | 6,703,527 | +0.43(+0.51%) |
Oct 04, 2007 | 83.38 | 85.18 | 80.06 | 84.28 | 11,439,685 | +0.56(+0.67%) |
Oct 03, 2007 | 89.50 | 90.59 | 83.44 | 83.72 | 17,063,078 | -11.18(-11.78%) |
Oct 02, 2007 | 91.28 | 95.56 | 91.28 | 94.90 | 7,977,328 | +4.14(+4.56%) |
Oct 01, 2007 | 88.16 | 91.00 | 87.72 | 90.76 | 3,976,325 | +3.17(+3.62%) |
Sep 28, 2007 | 89.90 | 91.25 | 85.68 | 87.58 | 8,260,209 | -2.35(-2.61%) |
Sep 27, 2007 | 89.48 | 93.71 | 88.86 | 89.94 | 8,431,659 | +0.70(+0.78%) |
Sep 26, 2007 | 92.46 | 92.47 | 88.98 | 89.24 | 5,975,586 | -2.47(-2.70%) |
Sep 25, 2007 | 90.59 | 93.39 | 89.89 | 91.71 | 8,222,278 | +0.24(+0.27%) |
Sep 24, 2007 | 86.63 | 92.27 | 86.46 | 91.47 | 8,988,661 | +6.36(+7.47%) |
Sep 21, 2007 | 86.80 | 87.55 | 84.68 | 85.11 | 5,259,266 | -1.06(-1.23%) |
Sep 20, 2007 | 83.99 | 86.78 | 82.85 | 86.17 | 7,172,859 | +2.19(+2.60%) |
Sep 19, 2007 | 86.00 | 86.89 | 83.71 | 83.99 | 8,879,743 | -2.44(-2.82%) |
Sep 18, 2007 | 82.45 | 86.82 | 82.06 | 86.42 | 15,067,169 | +3.97(+4.82%) |
Sep 17, 2007 | 78.91 | 82.70 | 78.39 | 82.45 | 8,110,009 | +3.22(+4.07%) |
Sep 14, 2007 | 78.37 | 80.02 | 77.21 | 79.23 | 6,683,267 | +0.86(+1.10%) |
Sep 13, 2007 | 77.29 | 78.60 | 75.39 | 78.37 | 8,558,630 | +1.70(+2.22%) |
Sep 12, 2007 | 71.55 | 76.84 | 71.51 | 76.67 | 15,326,423 | +5.21(+7.29%) |
Sep 11, 2007 | 66.66 | 71.63 | 66.56 | 71.46 | 8,475,302 | +5.16(+7.78%) |
Sep 10, 2007 | 66.17 | 66.59 | 64.69 | 66.30 | 2,019,619 | +0.59(+0.90%) |
Sep 07, 2007 | 66.53 | 66.69 | 65.06 | 65.71 | 2,736,494 | -1.90(-2.81%) |
Sep 06, 2007 | 67.12 | 67.78 | 66.45 | 67.60 | 1,781,524 | +0.89(+1.33%) |
Sep 05, 2007 | 66.94 | 66.95 | 66.06 | 66.72 | 1,820,521 | -0.45(-0.67%) |
Sep 04, 2007 | 65.84 | 68.00 | 65.25 | 67.17 | 3,225,327 | +1.72(+2.63%) |
Aug 31, 2007 | 67.29 | 67.53 | 65.25 | 65.45 | 3,792,155 | -1.09(-1.64%) |
Aug 30, 2007 | 66.44 | 67.41 | 65.51 | 66.54 | 3,596,561 | +0.10(+0.15%) |
Aug 29, 2007 | 63.68 | 66.57 | 63.18 | 66.44 | 4,306,733 | +2.36(+3.69%) |
Aug 28, 2007 | 64.65 | 64.90 | 62.21 | 64.08 | 5,153,852 | -0.12(-0.18%) |
Aug 27, 2007 | 66.54 | 66.73 | 63.84 | 64.20 | 3,792,193 | -2.61(-3.91%) |
Aug 24, 2007 | 65.67 | 67.12 | 64.88 | 66.81 | 2,845,868 | +1.21(+1.85%) |
Aug 23, 2007 | 65.23 | 65.80 | 63.90 | 65.59 | 4,833,041 | +0.36(+0.55%) |
Aug 22, 2007 | 65.99 | 66.08 | 64.27 | 65.23 | 3,138,193 | +0.97(+1.51%) |
Aug 21, 2007 | 62.34 | 64.79 | 62.02 | 64.26 | 4,051,729 | +1.92(+3.07%) |
Aug 20, 2007 | 62.19 | 62.62 | 61.51 | 62.34 | 2,786,611 | +0.44(+0.71%) |
Aug 17, 2007 | 61.71 | 63.18 | 61.10 | 61.90 | 4,992,075 | +1.30(+2.14%) |
Aug 16, 2007 | 60.84 | 60.70 | 57.15 | 60.60 | 6,828,896 | -0.24(-0.39%) |
Aug 15, 2007 | 61.96 | 63.67 | 60.43 | 60.84 | 4,593,575 | -1.46(-2.34%) |
Aug 14, 2007 | 64.33 | 64.66 | 62.20 | 62.30 | 5,202,675 | -1.35(-2.11%) |
Aug 13, 2007 | 65.95 | 67.56 | 63.40 | 63.64 | 6,467,869 | -2.31(-3.50%) |
Aug 10, 2007 | 69.09 | 69.34 | 65.41 | 65.95 | 13,425,219 | -5.04(-7.10%) |
Aug 09, 2007 | 69.78 | 72.21 | 66.36 | 71.00 | 12,274,053 | +1.21(+1.74%) |
Aug 08, 2007 | 68.19 | 71.87 | 68.13 | 69.78 | 9,475,543 | +2.62(+3.90%) |
Aug 07, 2007 | 66.30 | 70.03 | 66.17 | 67.16 | 14,071,298 | +2.16(+3.32%) |
Aug 06, 2007 | 61.74 | 65.45 | 60.83 | 65.00 | 9,127,215 | +2.89(+4.65%) |
Aug 03, 2007 | 62.55 | 63.75 | 60.60 | 62.11 | 10,921,570 | +1.52(+2.50%) |
Aug 02, 2007 | 57.11 | 60.80 | 56.95 | 60.60 | 8,536,449 | +4.35(+7.74%) |
Aug 01, 2007 | 56.97 | 57.28 | 55.25 | 56.25 | 5,124,047 | -1.03(-1.80%) |
Jul 31, 2007 | 56.67 | 58.39 | 56.88 | 57.28 | 6,085,081 | +0.60(+1.07%) |
Jul 30, 2007 | 55.41 | 57.35 | 54.57 | 56.67 | 6,316,298 | +1.65(+3.01%) |
Jul 27, 2007 | 54.22 | 55.19 | 53.67 | 55.02 | 4,440,328 | +0.63(+1.16%) |
Jul 26, 2007 | 55.18 | 55.78 | 53.02 | 54.39 | 7,316,473 | -1.48(-2.66%) |
Jul 25, 2007 | 54.55 | 57.20 | 54.11 | 55.87 | 7,823,625 | +1.77(+3.26%) |
Jul 24, 2007 | 53.72 | 54.95 | 53.19 | 54.11 | 3,687,048 | -0.24(-0.43%) |
Jul 23, 2007 | 55.59 | 55.70 | 54.23 | 54.34 | 4,161,842 | -0.64(-1.17%) |
Jul 20, 2007 | 54.91 | 55.13 | 53.97 | 54.99 | 4,772,973 | -0.24(-0.43%) |
Jul 19, 2007 | 55.02 | 55.98 | 54.89 | 55.22 | 4,336,895 | +0.37(+0.67%) |
Jul 18, 2007 | 53.85 | 55.00 | 53.43 | 54.85 | 4,521,224 | +0.60(+1.10%) |
Jul 17, 2007 | 53.34 | 54.81 | 53.34 | 54.26 | 4,522,359 | +0.89(+1.66%) |
Jul 16, 2007 | 53.44 | 54.32 | 53.06 | 53.37 | 2,784,631 | +0.06(+0.11%) |
Jul 13, 2007 | 52.54 | 53.76 | 52.54 | 53.31 | 4,171,028 | +0.94(+1.79%) |
Jul 12, 2007 | 52.51 | 52.84 | 51.92 | 52.37 | 2,916,550 | +0.51(+0.99%) |
Jul 11, 2007 | 50.78 | 51.87 | 50.69 | 51.86 | 3,843,339 | +0.98(+1.94%) |
Jul 10, 2007 | 52.73 | 52.56 | 50.88 | 50.88 | 4,467,154 | -1.82(-3.45%) |
Jul 09, 2007 | 53.01 | 53.49 | 52.07 | 52.69 | 3,503,227 | -0.15(-0.29%) |
Jul 06, 2007 | 51.20 | 53.28 | 51.67 | 52.85 | 5,848,487 | +1.25(+2.42%) |
Jul 05, 2007 | 51.01 | 51.63 | 50.69 | 51.60 | 3,843,948 | +1.29(+2.56%) |
Jul 03, 2007 | 50.54 | 51.01 | 50.10 | 50.31 | 1,548,455 | -0.22(-0.43%) |
Jul 02, 2007 | 51.09 | 51.09 | 49.60 | 50.53 | 3,592,143 | +0.38(+0.76%) |
Jun 29, 2007 | 49.20 | 51.20 | 49.20 | 50.15 | 7,327,410 | +1.24(+2.54%) |
Jun 28, 2007 | 47.55 | 49.17 | 47.32 | 48.91 | 5,004,870 | +1.10(+2.29%) |
Jun 27, 2007 | 47.64 | 48.02 | 46.77 | 47.81 | 4,083,841 | -0.13(-0.27%) |
Jun 26, 2007 | 49.05 | 49.23 | 47.82 | 47.94 | 3,646,069 | -1.11(-2.26%) |
Jun 25, 2007 | 49.23 | 49.14 | 48.14 | 49.05 | 5,365,662 | -0.09(-0.17%) |
Jun 22, 2007 | 49.47 | 50.12 | 48.99 | 49.14 | 5,675,361 | -0.33(-0.66%) |
Jun 21, 2007 | 49.76 | 49.77 | 48.99 | 49.46 | 5,304,661 | -0.47(-0.93%) |
Jun 20, 2007 | 49.98 | 50.32 | 49.60 | 49.93 | 4,655,574 | -0.48(-0.95%) |
Jun 19, 2007 | 49.60 | 50.55 | 49.43 | 50.41 | 3,263,867 | +0.66(+1.33%) |
Jun 18, 2007 | 50.58 | 50.81 | 49.56 | 49.75 | 4,337,809 | -0.66(-1.30%) |
Jun 15, 2007 | 51.74 | 51.93 | 50.38 | 50.40 | 4,698,227 | +0.13(+0.26%) |
Jun 14, 2007 | 51.06 | 51.06 | 50.25 | 50.27 | 4,253,722 | -0.59(-1.16%) |
Jun 13, 2007 | 52.12 | 52.12 | 50.18 | 50.86 | 6,319,650 | -0.59(-1.15%) |
Jun 12, 2007 | 52.52 | 52.52 | 51.24 | 51.45 | 6,394,292 | -1.35(-2.56%) |
Jun 11, 2007 | 52.42 | 53.53 | 51.94 | 52.81 | 3,980,019 | +0.38(+0.73%) |
Jun 08, 2007 | 51.20 | 53.09 | 51.21 | 52.42 | 4,463,884 | +0.89(+1.72%) |
Jun 07, 2007 | 52.52 | 53.70 | 51.15 | 51.54 | 5,554,830 | -1.35(-2.56%) |
Jun 06, 2007 | 53.57 | 53.57 | 52.18 | 52.89 | 3,559,803 | -0.68(-1.26%) |
Jun 05, 2007 | 53.06 | 54.24 | 52.83 | 53.57 | 6,241,220 | +0.51(+0.95%) |
Jun 04, 2007 | 52.10 | 53.11 | 52.06 | 53.06 | 5,578,706 | +0.35(+0.66%) |
Jun 01, 2007 | 51.22 | 52.78 | 51.22 | 52.71 | 6,379,669 | +1.50(+2.92%) |
May 31, 2007 | 50.76 | 51.22 | 50.38 | 51.22 | 4,045,895 | +0.73(+1.44%) |
May 30, 2007 | 48.94 | 50.74 | 49.43 | 50.49 | 4,478,259 | +0.18(+0.37%) |
May 29, 2007 | 50.43 | 51.13 | 49.73 | 50.30 | 4,364,880 | +0.03(+0.07%) |
May 25, 2007 | 51.17 | 51.12 | 49.35 | 50.27 | 7,259,476 | -0.79(-1.56%) |
May 24, 2007 | 52.57 | 52.81 | 50.65 | 51.07 | 6,335,066 | -1.52(-2.88%) |
May 23, 2007 | 53.17 | 53.17 | 52.20 | 52.58 | 4,188,449 | -0.06(-0.11%) |
May 22, 2007 | 52.10 | 53.17 | 52.16 | 52.64 | 11,160,801 | +2.81(+5.64%) |
May 21, 2007 | 50.42 | 50.42 | 49.63 | 49.83 | 5,474,019 | -0.52(-1.03%) |
May 18, 2007 | 51.09 | 51.35 | 50.06 | 50.35 | 3,941,512 | -0.58(-1.13%) |
May 17, 2007 | 50.72 | 51.52 | 50.38 | 50.93 | 4,446,111 | +0.15(+0.30%) |
May 16, 2007 | 51.43 | 51.89 | 50.59 | 50.78 | 4,737,909 | -0.41(-0.80%) |
May 15, 2007 | 52.01 | 52.68 | 51.03 | 51.18 | 5,077,797 | -0.19(-0.37%) |
May 14, 2007 | 52.26 | 52.65 | 51.17 | 51.37 | 4,387,622 | -0.82(-1.57%) |
May 11, 2007 | 51.07 | 52.42 | 50.97 | 52.20 | 4,478,326 | +1.52(+2.99%) |
May 10, 2007 | 51.78 | 52.18 | 50.55 | 50.68 | 4,875,893 | -0.99(-1.92%) |
May 09, 2007 | 52.45 | 52.45 | 51.07 | 51.67 | 5,293,239 | -0.28(-0.53%) |
May 08, 2007 | 53.37 | 53.65 | 51.77 | 51.95 | 8,224,162 | -0.73(-1.38%) |
May 07, 2007 | 53.70 | 54.21 | 52.09 | 52.67 | 6,452,745 | -1.03(-1.92%) |
May 04, 2007 | 55.23 | 55.86 | 53.33 | 53.70 | 6,627,834 | -1.52(-2.76%) |
May 03, 2007 | 55.44 | 56.49 | 54.33 | 55.23 | 10,016,472 | -2.89(-4.98%) |
May 02, 2007 | 56.21 | 58.35 | 56.21 | 58.12 | 4,823,799 | +1.92(+3.41%) |
May 01, 2007 | 56.13 | 56.88 | 55.80 | 56.21 | 3,457,408 | +0.28(+0.50%) |
Apr 30, 2007 | 58.28 | 58.28 | 55.80 | 55.92 | 3,518,544 | -2.44(-4.18%) |
Apr 27, 2007 | 59.41 | 59.41 | 58.20 | 58.37 | 1,621,956 | -1.12(-1.88%) |
Apr 26, 2007 | 59.34 | 59.98 | 58.80 | 59.48 | 1,714,779 | +0.26(+0.44%) |
Apr 25, 2007 | 59.15 | 59.38 | 57.97 | 59.22 | 2,108,131 | +0.27(+0.46%) |
Apr 24, 2007 | 59.58 | 59.81 | 58.53 | 58.95 | 1,737,500 | -0.62(-1.04%) |
Apr 23, 2007 | 59.02 | 59.97 | 58.96 | 59.57 | 1,836,662 | +0.55(+0.93%) |
Apr 20, 2007 | 60.03 | 60.35 | 58.92 | 59.02 | 3,248,787 | -0.27(-0.45%) |
Apr 19, 2007 | 59.08 | 59.44 | 58.46 | 59.28 | 2,937,255 | -0.20(-0.33%) |
Apr 18, 2007 | 57.68 | 60.14 | 57.48 | 59.48 | 5,324,654 | +1.80(+3.12%) |
Apr 17, 2007 | 58.10 | 58.75 | 57.28 | 57.68 | 1,636,046 | -0.33(-0.58%) |
Apr 16, 2007 | 58.10 | 58.46 | 57.45 | 58.02 | 1,805,644 | +0.05(+0.08%) |
Apr 13, 2007 | 56.92 | 58.58 | 56.46 | 57.97 | 3,781,035 | +1.28(+2.26%) |
Apr 12, 2007 | 56.55 | 56.78 | 55.57 | 56.69 | 2,685,158 | +0.01(+0.01%) |
Apr 11, 2007 | 57.47 | 57.47 | 56.61 | 56.69 | 2,894,397 | -0.79(-1.37%) |
Apr 10, 2007 | 58.20 | 58.70 | 57.41 | 57.47 | 1,842,761 | -0.68(-1.16%) |
Apr 09, 2007 | 58.72 | 59.30 | 57.78 | 58.15 | 2,235,626 | -0.21(-0.36%) |
Apr 05, 2007 | 58.51 | 58.92 | 57.89 | 58.36 | 1,446,545 | -0.15(-0.26%) |
Apr 04, 2007 | 58.59 | 59.18 | 58.10 | 58.51 | 1,973,157 | -0.08(-0.13%) |
Apr 03, 2007 | 57.57 | 59.18 | 57.44 | 58.59 | 4,562,347 | +1.75(+3.07%) |
Apr 02, 2007 | 56.86 | 57.69 | 56.40 | 56.84 | 1,855,709 | -0.01(-0.02%) |
Mar 30, 2007 | 57.25 | 57.77 | 56.38 | 56.86 | 1,910,549 | -0.26(-0.46%) |
Mar 29, 2007 | 58.10 | 58.26 | 56.09 | 57.12 | 2,331,938 | -0.24(-0.41%) |
Mar 28, 2007 | 58.00 | 58.00 | 56.49 | 57.35 | 2,748,223 | -0.50(-0.86%) |
Mar 27, 2007 | 59.59 | 59.66 | 57.84 | 57.85 | 4,114,795 | -2.07(-3.45%) |
Mar 26, 2007 | 59.87 | 60.21 | 59.25 | 59.92 | 2,261,217 | +0.05(+0.09%) |
Mar 23, 2007 | 60.32 | 60.66 | 59.42 | 59.87 | 1,936,902 | -0.03(-0.05%) |
Mar 22, 2007 | 61.05 | 61.16 | 59.76 | 59.90 | 2,405,324 | -0.26(-0.43%) |
Mar 21, 2007 | 58.36 | 60.40 | 57.82 | 60.16 | 4,298,638 | +1.44(+2.46%) |
Mar 20, 2007 | 57.83 | 58.72 | 57.19 | 58.71 | 2,684,519 | +1.15(+2.00%) |
Mar 19, 2007 | 57.74 | 57.87 | 57.01 | 57.56 | 1,888,613 | +0.69(+1.21%) |
Mar 16, 2007 | 56.65 | 57.05 | 56.00 | 56.88 | 2,451,328 | +0.06(+0.10%) |
Mar 15, 2007 | 55.96 | 57.47 | 55.86 | 56.82 | 3,915,240 | +0.86(+1.54%) |
Mar 14, 2007 | 54.42 | 56.36 | 53.57 | 55.96 | 6,732,774 | +1.48(+2.72%) |
Mar 13, 2007 | 55.80 | 56.53 | 53.99 | 54.47 | 3,332,265 | -1.33(-2.38%) |
Mar 12, 2007 | 55.41 | 56.66 | 54.91 | 55.80 | 4,230,567 | -1.11(-1.95%) |
Mar 09, 2007 | 57.83 | 57.97 | 56.13 | 56.91 | 2,697,192 | -0.25(-0.44%) |
Mar 08, 2007 | 56.09 | 57.83 | 55.94 | 57.16 | 3,095,693 | +1.92(+3.48%) |
Mar 07, 2007 | 56.34 | 56.38 | 55.10 | 55.23 | 3,088,990 | -1.11(-1.97%) |
Mar 06, 2007 | 54.49 | 56.83 | 54.38 | 56.34 | 4,799,071 | +3.16(+5.94%) |
Mar 05, 2007 | 54.62 | 55.00 | 53.17 | 53.19 | 5,398,345 | -2.23(-4.02%) |
Mar 02, 2007 | 57.44 | 57.61 | 55.17 | 55.41 | 3,744,628 | -2.30(-3.98%) |
Mar 01, 2007 | 55.79 | 58.53 | 54.04 | 57.71 | 7,627,703 | +1.03(+1.82%) |
Feb 28, 2007 | 55.80 | 58.19 | 55.08 | 56.68 | 5,827,769 | +1.64(+2.98%) |
Feb 27, 2007 | 56.65 | 56.95 | 54.74 | 55.04 | 6,932,330 | -2.99(-5.16%) |
Feb 26, 2007 | 61.02 | 61.21 | 57.74 | 58.03 | 4,514,010 | -2.25(-3.74%) |
Feb 23, 2007 | 60.89 | 61.12 | 59.80 | 60.28 | 2,875,725 | -0.12(-0.21%) |
Feb 22, 2007 | 61.05 | 61.81 | 60.30 | 60.41 | 3,544,920 | +0.06(+0.10%) |
Feb 21, 2007 | 60.53 | 61.21 | 59.97 | 60.35 | 2,626,358 | -0.75(-1.22%) |
Feb 20, 2007 | 60.89 | 61.48 | 59.51 | 61.10 | 2,649,664 | +0.74(+1.22%) |
Feb 16, 2007 | 60.30 | 61.05 | 59.76 | 60.36 | 2,301,129 | +0.05(+0.09%) |
Feb 15, 2007 | 61.21 | 61.64 | 59.90 | 60.31 | 2,027,692 | -0.58(-0.95%) |
Feb 14, 2007 | 60.56 | 61.64 | 60.46 | 60.89 | 2,556,439 | +0.47(+0.77%) |
Feb 13, 2007 | 60.56 | 60.85 | 59.91 | 60.42 | 3,348,363 | +0.58(+0.98%) |
Feb 12, 2007 | 61.52 | 61.68 | 59.30 | 59.84 | 6,438,796 | -1.82(-2.95%) |
Feb 09, 2007 | 65.63 | 65.98 | 61.21 | 61.65 | 6,349,355 | -3.93(-5.99%) |
Feb 08, 2007 | 65.37 | 65.84 | 64.43 | 65.58 | 2,870,851 | +0.22(+0.33%) |
Feb 07, 2007 | 66.37 | 66.43 | 64.87 | 65.36 | 3,124,636 | -0.73(-1.10%) |
Feb 06, 2007 | 66.86 | 66.86 | 64.30 | 66.09 | 10,289,120 | -2.24(-3.28%) |
Feb 05, 2007 | 67.67 | 69.25 | 67.67 | 68.33 | 5,055,750 | +0.55(+0.81%) |
Feb 02, 2007 | 69.65 | 70.14 | 67.59 | 67.78 | 3,650,486 | -1.60(-2.31%) |
Feb 01, 2007 | 68.97 | 70.03 | 68.27 | 69.38 | 3,128,597 | +1.06(+1.56%) |
Jan 31, 2007 | 67.71 | 69.56 | 66.97 | 68.32 | 4,458,966 | +0.90(+1.33%) |
Jan 30, 2007 | 68.17 | 68.40 | 67.13 | 67.42 | 2,657,281 | -0.61(-0.90%) |
Jan 29, 2007 | 68.93 | 69.68 | 67.69 | 68.03 | 2,738,931 | -0.76(-1.11%) |
Jan 26, 2007 | 69.78 | 69.87 | 67.36 | 68.79 | 3,538,522 | -0.15(-0.22%) |
Jan 25, 2007 | 71.55 | 71.55 | 68.67 | 68.94 | 4,700,207 | -2.23(-3.14%) |
Jan 24, 2007 | 69.26 | 71.85 | 68.66 | 71.17 | 4,858,632 | +2.34(+3.40%) |
Jan 23, 2007 | 68.35 | 69.98 | 67.86 | 68.83 | 3,499,525 | +0.64(+0.94%) |
Jan 22, 2007 | 69.26 | 69.90 | 67.41 | 68.19 | 4,546,199 | -0.41(-0.59%) |
Jan 19, 2007 | 66.20 | 69.34 | 64.66 | 68.59 | 7,715,621 | +2.40(+3.62%) |
Jan 18, 2007 | 69.66 | 70.13 | 65.85 | 66.20 | 6,524,079 | -3.51(-5.04%) |
Jan 17, 2007 | 71.28 | 71.28 | 69.16 | 69.71 | 5,907,591 | -1.58(-2.21%) |
Jan 16, 2007 | 68.12 | 71.59 | 68.12 | 71.28 | 5,511,833 | +3.18(+4.68%) |
Jan 12, 2007 | 68.04 | 69.56 | 67.00 | 68.10 | 4,779,115 | -0.39(-0.57%) |
Jan 11, 2007 | 66.17 | 70.18 | 64.79 | 68.49 | 13,457,476 | +1.00(+1.48%) |
Jan 10, 2007 | 60.64 | 67.67 | 59.84 | 67.49 | 8,407,362 | +6.85(+11.29%) |
Jan 09, 2007 | 61.21 | 62.30 | 59.98 | 60.64 | 2,211,253 | -0.46(-0.75%) |
Jan 08, 2007 | 59.71 | 61.58 | 59.30 | 61.10 | 2,510,128 | +1.40(+2.35%) |
Jan 05, 2007 | 60.40 | 60.41 | 59.00 | 59.70 | 1,827,376 | -0.77(-1.27%) |
Jan 04, 2007 | 60.39 | 60.53 | 59.20 | 60.47 | 1,730,492 | +0.07(+0.12%) |