Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 81.78 | 82.77 | 78.99 | 80.75 | 165,324 | -1.03(-1.26%) |
Oct 30, 2007 | 82.38 | 83.39 | 81.78 | 81.78 | 114,491 | -1.20(-1.45%) |
Oct 29, 2007 | 82.88 | 84.70 | 82.43 | 82.98 | 93,854 | +0.21(+0.26%) |
Oct 26, 2007 | 81.71 | 83.55 | 81.10 | 82.77 | 281,564 | +1.16(+1.42%) |
Oct 25, 2007 | 82.51 | 82.68 | 81.29 | 81.61 | 67,505 | -0.60(-0.73%) |
Oct 24, 2007 | 82.55 | 82.69 | 80.99 | 82.21 | 69,604 | -0.21(-0.26%) |
Oct 23, 2007 | 84.39 | 84.39 | 81.60 | 82.43 | 65,173 | -0.32(-0.38%) |
Oct 22, 2007 | 83.20 | 83.58 | 81.91 | 82.74 | 58,994 | -0.64(-0.77%) |
Oct 19, 2007 | 83.20 | 84.70 | 83.20 | 83.39 | 77,532 | +0.45(+0.54%) |
Oct 18, 2007 | 83.63 | 83.91 | 82.51 | 82.94 | 62,958 | -0.60(-0.72%) |
Oct 17, 2007 | 83.96 | 83.96 | 82.34 | 83.54 | 107,145 | +1.20(+1.46%) |
Oct 16, 2007 | 82.98 | 83.62 | 81.55 | 82.34 | 89,424 | -0.72(-0.87%) |
Oct 15, 2007 | 83.97 | 84.03 | 81.92 | 83.06 | 94,204 | -1.17(-1.38%) |
Oct 12, 2007 | 82.77 | 84.52 | 82.68 | 84.23 | 84,877 | +1.37(+1.66%) |
Oct 11, 2007 | 84.40 | 84.57 | 81.71 | 82.85 | 96,536 | -1.29(-1.53%) |
Oct 10, 2007 | 83.97 | 84.14 | 83.09 | 84.14 | 94,087 | +0.47(+0.56%) |
Oct 09, 2007 | 82.77 | 83.67 | 81.27 | 83.67 | 193,422 | +0.77(+0.93%) |
Oct 08, 2007 | 83.80 | 85.17 | 82.39 | 82.90 | 138,275 | -1.89(-2.23%) |
Oct 05, 2007 | 83.84 | 84.81 | 83.84 | 84.78 | 73,334 | +1.13(+1.35%) |
Oct 04, 2007 | 84.48 | 85.04 | 83.04 | 83.65 | 116,939 | -1.05(-1.24%) |
Oct 03, 2007 | 87.06 | 87.45 | 84.50 | 84.70 | 98,051 | -2.79(-3.19%) |
Oct 02, 2007 | 87.49 | 88.78 | 86.86 | 87.49 | 179,548 | +0.51(+0.59%) |
Oct 01, 2007 | 84.06 | 86.97 | 83.85 | 86.97 | 94,087 | +2.74(+3.26%) |
Sep 28, 2007 | 86.20 | 86.84 | 84.23 | 84.23 | 97,935 | -2.19(-2.53%) |
Sep 27, 2007 | 84.54 | 86.98 | 84.42 | 86.41 | 99,567 | +2.39(+2.85%) |
Sep 26, 2007 | 84.06 | 85.60 | 82.87 | 84.02 | 111,459 | -0.16(-0.19%) |
Sep 25, 2007 | 83.20 | 85.12 | 82.31 | 84.18 | 133,961 | +0.33(+0.40%) |
Sep 24, 2007 | 82.35 | 85.25 | 82.35 | 83.85 | 162,059 | +2.34(+2.87%) |
Sep 21, 2007 | 86.46 | 88.51 | 80.97 | 81.51 | 251,367 | -4.86(-5.63%) |
Sep 20, 2007 | 82.34 | 86.54 | 82.60 | 86.37 | 124,284 | +4.03(+4.90%) |
Sep 19, 2007 | 82.34 | 83.94 | 82.22 | 82.34 | 124,401 | -0.09(-0.10%) |
Sep 18, 2007 | 82.54 | 83.32 | 80.94 | 82.43 | 118,804 | -0.11(-0.14%) |
Sep 17, 2007 | 82.59 | 83.27 | 81.41 | 82.54 | 172,086 | +0.63(+0.76%) |
Sep 14, 2007 | 82.85 | 82.64 | 81.61 | 81.91 | 124,284 | -0.94(-1.14%) |
Sep 13, 2007 | 82.43 | 83.46 | 82.19 | 82.85 | 143,988 | +0.64(+0.78%) |
Sep 12, 2007 | 84.06 | 84.69 | 82.07 | 82.21 | 183,165 | -2.10(-2.49%) |
Sep 11, 2007 | 83.20 | 85.26 | 82.13 | 84.31 | 110,293 | +1.33(+1.60%) |
Sep 10, 2007 | 83.66 | 84.25 | 81.91 | 82.98 | 109,944 | -0.68(-0.81%) |
Sep 07, 2007 | 85.51 | 85.65 | 83.66 | 83.66 | 128,831 | -1.85(-2.17%) |
Sep 06, 2007 | 88.77 | 89.12 | 85.00 | 85.51 | 258,945 | -3.89(-4.35%) |
Sep 05, 2007 | 85.77 | 89.84 | 84.10 | 89.40 | 430,565 | +2.94(+3.40%) |
Sep 04, 2007 | 83.70 | 86.63 | 83.57 | 86.46 | 195,870 | +3.04(+3.65%) |
Aug 31, 2007 | 82.51 | 83.97 | 82.01 | 83.41 | 118,338 | +1.17(+1.42%) |
Aug 30, 2007 | 82.10 | 82.47 | 80.37 | 82.25 | 169,987 | +0.12(+0.15%) |
Aug 29, 2007 | 82.28 | 84.48 | 79.52 | 82.13 | 253,466 | -1.93(-2.30%) |
Aug 28, 2007 | 85.34 | 85.34 | 80.62 | 84.06 | 210,794 | -1.04(-1.22%) |
Aug 27, 2007 | 82.00 | 85.21 | 81.48 | 85.09 | 255,914 | +3.41(+4.17%) |
Aug 24, 2007 | 76.35 | 82.59 | 76.35 | 81.69 | 110,876 | +0.89(+1.10%) |
Aug 23, 2007 | 80.28 | 81.57 | 79.96 | 80.80 | 122,652 | +0.21(+0.27%) |
Aug 22, 2007 | 79.17 | 81.36 | 77.88 | 80.58 | 151,100 | +2.27(+2.90%) |
Aug 21, 2007 | 76.76 | 78.48 | 75.69 | 78.31 | 136,992 | +0.90(+1.16%) |
Aug 20, 2007 | 75.26 | 78.40 | 75.26 | 77.41 | 147,952 | +1.93(+2.56%) |
Aug 17, 2007 | 73.88 | 79.68 | 68.08 | 75.48 | 150,284 | +1.24(+1.66%) |
Aug 16, 2007 | 72.26 | 74.75 | 72.05 | 74.24 | 285,761 | +1.60(+2.20%) |
Aug 15, 2007 | 74.19 | 76.63 | 72.35 | 72.65 | 267,456 | -1.11(-1.51%) |
Aug 14, 2007 | 83.58 | 85.02 | 72.48 | 73.76 | 368,073 | -9.95(-11.89%) |
Aug 13, 2007 | 81.48 | 83.84 | 75.37 | 83.71 | 330,182 | +2.44(+3.01%) |
Aug 10, 2007 | 67.97 | 81.27 | 67.54 | 81.27 | 435,346 | +12.00(+17.32%) |
Aug 09, 2007 | 70.38 | 72.29 | 65.33 | 69.27 | 661,763 | -2.69(-3.74%) |
Aug 08, 2007 | 78.13 | 78.69 | 71.70 | 71.96 | 412,144 | -6.18(-7.90%) |
Aug 07, 2007 | 80.28 | 80.58 | 78.05 | 78.14 | 238,309 | -1.93(-2.41%) |
Aug 06, 2007 | 81.48 | 82.43 | 79.45 | 80.07 | 189,808 | -0.69(-0.86%) |
Aug 03, 2007 | 82.11 | 83.20 | 80.73 | 80.76 | 93,738 | -2.44(-2.93%) |
Aug 02, 2007 | 83.11 | 83.63 | 81.98 | 83.20 | 202,166 | +0.43(+0.52%) |
Aug 01, 2007 | 83.20 | 83.82 | 80.97 | 82.77 | 177,915 | -0.43(-0.52%) |
Jul 31, 2007 | 85.02 | 85.02 | 83.08 | 83.20 | 78,698 | -0.21(-0.25%) |
Jul 30, 2007 | 83.45 | 84.02 | 82.73 | 83.40 | 188,525 | +0.81(+0.98%) |
Jul 27, 2007 | 84.35 | 84.36 | 82.52 | 82.60 | 116,589 | -1.96(-2.32%) |
Jul 26, 2007 | 85.77 | 85.77 | 83.76 | 84.56 | 142,822 | -1.55(-1.80%) |
Jul 25, 2007 | 86.20 | 87.63 | 85.75 | 86.11 | 140,840 | +0.13(+0.15%) |
Jul 24, 2007 | 87.61 | 88.09 | 85.69 | 85.99 | 149,351 | -1.49(-1.71%) |
Jul 23, 2007 | 86.63 | 88.12 | 86.46 | 87.48 | 107,262 | +0.46(+0.53%) |
Jul 20, 2007 | 87.66 | 87.66 | 86.80 | 87.01 | 72,868 | -0.64(-0.73%) |
Jul 19, 2007 | 88.34 | 88.72 | 87.25 | 87.66 | 177,449 | -0.26(-0.29%) |
Jul 18, 2007 | 88.30 | 88.34 | 86.71 | 87.92 | 132,795 | -0.34(-0.39%) |
Jul 17, 2007 | 88.17 | 89.78 | 87.83 | 88.26 | 179,781 | +0.27(+0.30%) |
Jul 16, 2007 | 86.03 | 88.69 | 85.93 | 87.99 | 197,969 | +1.75(+2.03%) |
Jul 13, 2007 | 86.63 | 87.26 | 85.77 | 86.24 | 303,366 | -2.19(-2.47%) |
Jul 12, 2007 | 85.87 | 88.63 | 85.42 | 88.43 | 268,039 | +3.22(+3.77%) |
Jul 11, 2007 | 81.91 | 85.31 | 81.91 | 85.21 | 429,982 | +2.80(+3.40%) |
Jul 10, 2007 | 82.43 | 83.24 | 81.71 | 82.41 | 149,934 | -0.02(-0.02%) |
Jul 09, 2007 | 81.35 | 82.43 | 81.01 | 82.43 | 132,445 | +1.20(+1.48%) |
Jul 06, 2007 | 79.98 | 81.65 | 79.98 | 81.22 | 101,549 | +1.03(+1.28%) |
Jul 05, 2007 | 80.50 | 80.98 | 79.84 | 80.20 | 81,146 | -0.30(-0.37%) |
Jul 03, 2007 | 80.37 | 81.44 | 79.94 | 80.50 | 72,402 | +0.96(+1.21%) |
Jul 02, 2007 | 77.71 | 79.77 | 78.05 | 79.54 | 200,534 | +1.83(+2.35%) |
Jun 29, 2007 | 77.11 | 77.71 | 76.93 | 77.71 | 99,567 | +0.63(+0.81%) |
Jun 28, 2007 | 76.48 | 77.08 | 75.78 | 77.08 | 87,092 | +0.40(+0.53%) |
Jun 27, 2007 | 74.84 | 76.72 | 74.75 | 76.68 | 126,033 | +1.07(+1.42%) |
Jun 26, 2007 | 76.76 | 76.91 | 75.23 | 75.61 | 148,068 | -1.29(-1.67%) |
Jun 25, 2007 | 77.62 | 78.21 | 76.44 | 76.89 | 85,810 | -0.73(-0.94%) |
Jun 22, 2007 | 77.49 | 77.73 | 77.01 | 77.62 | 141,773 | +0.00(+0.00%) |
Jun 21, 2007 | 77.30 | 77.69 | 74.84 | 77.62 | 129,880 | +1.12(+1.47%) |
Jun 20, 2007 | 77.49 | 78.03 | 76.49 | 76.50 | 84,993 | -1.21(-1.56%) |
Jun 19, 2007 | 77.79 | 78.04 | 77.08 | 77.71 | 114,724 | -0.30(-0.38%) |
Jun 18, 2007 | 77.41 | 78.04 | 76.78 | 78.01 | 133,728 | +1.24(+1.62%) |
Jun 15, 2007 | 76.81 | 77.61 | 76.64 | 76.76 | 145,970 | +0.03(+0.03%) |
Jun 14, 2007 | 76.42 | 78.00 | 76.42 | 76.74 | 116,239 | +0.11(+0.15%) |
Jun 13, 2007 | 75.91 | 77.15 | 75.68 | 76.63 | 150,633 | +0.51(+0.66%) |
Jun 12, 2007 | 74.88 | 76.44 | 74.88 | 76.12 | 232,829 | -0.65(-0.85%) |
Jun 11, 2007 | 73.93 | 77.17 | 73.93 | 76.77 | 274,102 | +2.96(+4.01%) |
Jun 08, 2007 | 71.63 | 74.06 | 71.49 | 73.81 | 189,808 | +1.97(+2.75%) |
Jun 07, 2007 | 72.22 | 72.36 | 71.38 | 71.84 | 188,409 | +0.40(+0.56%) |
Jun 06, 2007 | 71.82 | 72.55 | 71.23 | 71.44 | 172,669 | -0.39(-0.55%) |
Jun 05, 2007 | 70.72 | 72.33 | 70.72 | 71.83 | 128,948 | +0.14(+0.19%) |
Jun 04, 2007 | 70.76 | 72.18 | 69.60 | 71.70 | 167,656 | +0.92(+1.30%) |
Jun 01, 2007 | 68.29 | 70.96 | 68.29 | 70.78 | 197,852 | +2.70(+3.97%) |
May 31, 2007 | 68.27 | 68.62 | 67.68 | 68.08 | 121,369 | -0.41(-0.60%) |
May 30, 2007 | 66.64 | 68.49 | 66.60 | 68.49 | 135,244 | +1.33(+1.98%) |
May 29, 2007 | 65.79 | 67.30 | 65.79 | 67.16 | 123,235 | +1.47(+2.23%) |
May 25, 2007 | 64.71 | 65.93 | 64.71 | 65.69 | 111,226 | +0.99(+1.52%) |
May 24, 2007 | 65.53 | 66.46 | 64.71 | 64.71 | 154,015 | -0.39(-0.61%) |
May 23, 2007 | 64.46 | 65.75 | 64.46 | 65.10 | 93,388 | +0.64(+1.00%) |
May 22, 2007 | 64.24 | 65.17 | 64.03 | 64.46 | 189,341 | +0.00(+0.00%) |
May 21, 2007 | 63.97 | 64.65 | 63.88 | 64.46 | 212,309 | +0.66(+1.04%) |
May 18, 2007 | 63.67 | 64.70 | 61.59 | 63.80 | 157,162 | +0.13(+0.20%) |
May 17, 2007 | 63.90 | 64.16 | 63.56 | 63.67 | 129,298 | -0.49(-0.76%) |
May 16, 2007 | 61.76 | 64.33 | 61.71 | 64.16 | 377,750 | +0.73(+1.15%) |
May 15, 2007 | 63.13 | 64.33 | 63.13 | 63.43 | 370,755 | +0.56(+0.89%) |
May 14, 2007 | 63.32 | 63.64 | 62.78 | 62.87 | 59,693 | -0.37(-0.58%) |
May 11, 2007 | 63.04 | 63.68 | 62.84 | 63.24 | 59,577 | +0.03(+0.05%) |
May 10, 2007 | 63.13 | 63.64 | 63.04 | 63.20 | 87,092 | -0.35(-0.55%) |
May 09, 2007 | 63.68 | 63.89 | 63.15 | 63.56 | 86,276 | -0.34(-0.54%) |
May 08, 2007 | 63.21 | 63.90 | 62.69 | 63.90 | 142,705 | +0.27(+0.43%) |
May 07, 2007 | 62.18 | 63.68 | 61.80 | 63.62 | 103,881 | +1.05(+1.69%) |
May 04, 2007 | 62.48 | 63.67 | 62.19 | 62.57 | 138,858 | -0.13(-0.21%) |
May 03, 2007 | 62.36 | 63.34 | 62.18 | 62.70 | 107,379 | -0.09(-0.14%) |
May 02, 2007 | 61.84 | 62.78 | 61.84 | 62.78 | 83,594 | +1.12(+1.81%) |
May 01, 2007 | 62.53 | 62.53 | 60.91 | 61.67 | 79,980 | -0.51(-0.83%) |
Apr 30, 2007 | 63.34 | 63.46 | 62.18 | 62.18 | 53,631 | -1.25(-1.97%) |
Apr 27, 2007 | 64.59 | 64.59 | 62.61 | 63.44 | 75,666 | +0.46(+0.74%) |
Apr 26, 2007 | 63.90 | 63.98 | 62.92 | 62.97 | 60,743 | -1.09(-1.70%) |
Apr 25, 2007 | 63.00 | 64.24 | 63.00 | 64.06 | 96,069 | +0.73(+1.15%) |
Apr 24, 2007 | 62.61 | 63.47 | 62.61 | 63.33 | 79,980 | -0.91(-1.42%) |
Apr 23, 2007 | 64.50 | 65.70 | 63.73 | 64.24 | 106,912 | +0.51(+0.79%) |
Apr 20, 2007 | 64.11 | 64.40 | 63.73 | 63.74 | 68,554 | +0.05(+0.08%) |
Apr 19, 2007 | 63.56 | 63.78 | 62.81 | 63.68 | 50,949 | +0.18(+0.28%) |
Apr 18, 2007 | 63.86 | 63.86 | 63.23 | 63.50 | 39,290 | -0.44(-0.68%) |
Apr 17, 2007 | 64.07 | 64.12 | 63.56 | 63.94 | 62,608 | -0.03(-0.05%) |
Apr 16, 2007 | 63.91 | 64.54 | 63.90 | 63.98 | 105,863 | +0.08(+0.12%) |
Apr 13, 2007 | 63.09 | 64.33 | 63.06 | 63.90 | 121,020 | +0.81(+1.28%) |
Apr 12, 2007 | 62.30 | 63.32 | 62.10 | 63.09 | 124,517 | +0.81(+1.29%) |
Apr 11, 2007 | 62.91 | 62.91 | 62.29 | 62.29 | 93,271 | -0.63(-1.00%) |
Apr 10, 2007 | 63.00 | 63.27 | 62.85 | 62.91 | 122,186 | -0.04(-0.07%) |
Apr 09, 2007 | 63.08 | 63.51 | 62.62 | 62.96 | 130,230 | -0.07(-0.11%) |
Apr 05, 2007 | 63.41 | 63.76 | 62.92 | 63.02 | 887,481 | -0.29(-0.46%) |
Apr 04, 2007 | 63.11 | 63.62 | 62.87 | 63.32 | 214,525 | +0.19(+0.30%) |
Apr 03, 2007 | 63.45 | 64.05 | 63.02 | 63.13 | 109,944 | -0.21(-0.33%) |
Apr 02, 2007 | 63.17 | 65.18 | 63.17 | 63.33 | 78,464 | +0.33(+0.53%) |
Mar 30, 2007 | 63.04 | 63.48 | 62.60 | 63.00 | 63,075 | +0.09(+0.15%) |
Mar 29, 2007 | 61.93 | 62.99 | 61.93 | 62.90 | 76,949 | +1.19(+1.93%) |
Mar 28, 2007 | 61.50 | 61.82 | 61.15 | 61.71 | 54,913 | +0.27(+0.43%) |
Mar 27, 2007 | 61.97 | 62.31 | 60.30 | 61.45 | 188,642 | -0.63(-1.02%) |
Mar 26, 2007 | 62.48 | 62.66 | 61.72 | 62.08 | 58,178 | -0.19(-0.30%) |
Mar 23, 2007 | 61.80 | 63.31 | 61.72 | 62.27 | 70,187 | +0.42(+0.68%) |
Mar 22, 2007 | 63.14 | 63.14 | 61.15 | 61.85 | 75,083 | +0.33(+0.53%) |
Mar 21, 2007 | 60.20 | 61.66 | 59.92 | 61.52 | 94,554 | +1.41(+2.34%) |
Mar 20, 2007 | 59.70 | 60.30 | 59.52 | 60.12 | 80,213 | +0.25(+0.42%) |
Mar 19, 2007 | 59.18 | 60.47 | 59.18 | 59.87 | 124,284 | +1.12(+1.90%) |
Mar 16, 2007 | 59.91 | 60.13 | 58.07 | 58.75 | 195,171 | -1.76(-2.91%) |
Mar 15, 2007 | 59.35 | 61.08 | 59.35 | 60.51 | 111,576 | +0.73(+1.22%) |
Mar 14, 2007 | 61.11 | 61.24 | 59.64 | 59.78 | 154,481 | -1.33(-2.18%) |
Mar 13, 2007 | 61.82 | 61.93 | 60.98 | 61.11 | 51,299 | -0.70(-1.14%) |
Mar 12, 2007 | 62.19 | 62.59 | 61.44 | 61.82 | 90,706 | -0.15(-0.25%) |
Mar 09, 2007 | 60.53 | 62.18 | 60.44 | 61.97 | 96,069 | +1.48(+2.45%) |
Mar 08, 2007 | 60.89 | 61.24 | 60.21 | 60.49 | 108,311 | -0.19(-0.31%) |
Mar 07, 2007 | 60.38 | 61.53 | 60.38 | 60.67 | 75,200 | -0.48(-0.79%) |
Mar 06, 2007 | 59.91 | 61.51 | 59.91 | 61.15 | 110,876 | +1.46(+2.44%) |
Mar 05, 2007 | 60.90 | 60.91 | 58.75 | 59.70 | 188,525 | -1.46(-2.38%) |
Mar 02, 2007 | 60.75 | 61.76 | 60.55 | 61.15 | 104,930 | +0.40(+0.66%) |
Mar 01, 2007 | 60.90 | 61.33 | 60.37 | 60.75 | 105,863 | -0.79(-1.28%) |
Feb 28, 2007 | 61.50 | 61.75 | 61.15 | 61.54 | 66,222 | +0.77(+1.27%) |
Feb 27, 2007 | 61.33 | 61.42 | 60.53 | 60.77 | 81,496 | -0.69(-1.12%) |
Feb 26, 2007 | 61.63 | 62.10 | 61.09 | 61.45 | 135,244 | +0.30(+0.49%) |
Feb 23, 2007 | 61.43 | 61.63 | 60.39 | 61.15 | 58,644 | -0.31(-0.50%) |
Feb 22, 2007 | 60.90 | 62.18 | 60.90 | 61.46 | 67,388 | +0.27(+0.43%) |
Feb 21, 2007 | 60.34 | 61.75 | 60.34 | 61.20 | 107,145 | -0.64(-1.04%) |
Feb 20, 2007 | 60.94 | 62.39 | 60.90 | 61.84 | 101,549 | -0.70(-1.12%) |
Feb 16, 2007 | 64.16 | 64.23 | 61.88 | 62.54 | 87,209 | -1.48(-2.32%) |
Feb 15, 2007 | 63.29 | 64.19 | 63.29 | 64.03 | 84,644 | +0.81(+1.29%) |
Feb 14, 2007 | 62.74 | 63.94 | 62.74 | 63.21 | 93,100 | +0.42(+0.67%) |
Feb 13, 2007 | 62.61 | 62.80 | 62.16 | 62.79 | 79,615 | +0.23(+0.37%) |
Feb 12, 2007 | 61.97 | 62.81 | 61.97 | 62.56 | 45,353 | +0.38(+0.61%) |
Feb 09, 2007 | 63.19 | 63.61 | 62.01 | 62.18 | 80,680 | -1.09(-1.72%) |
Feb 08, 2007 | 63.99 | 63.99 | 63.24 | 63.27 | 66,572 | -0.90(-1.40%) |
Feb 07, 2007 | 62.78 | 64.54 | 62.60 | 64.17 | 101,199 | +1.48(+2.35%) |
Feb 06, 2007 | 62.31 | 63.18 | 62.01 | 62.70 | 79,047 | +0.28(+0.45%) |
Feb 05, 2007 | 63.68 | 63.68 | 59.89 | 62.42 | 66,106 | -1.33(-2.09%) |
Feb 02, 2007 | 63.13 | 64.29 | 63.13 | 63.74 | 90,123 | +0.44(+0.69%) |
Feb 01, 2007 | 62.06 | 64.20 | 62.06 | 63.31 | 122,302 | +1.47(+2.37%) |
Jan 31, 2007 | 62.36 | 62.36 | 61.76 | 61.84 | 50,599 | -0.60(-0.96%) |
Jan 30, 2007 | 61.51 | 62.65 | 61.51 | 62.44 | 59,460 | +0.93(+1.52%) |
Jan 29, 2007 | 61.67 | 62.46 | 61.48 | 61.51 | 72,169 | -0.20(-0.32%) |
Jan 26, 2007 | 61.95 | 62.23 | 61.36 | 61.70 | 75,083 | -0.33(-0.54%) |
Jan 25, 2007 | 62.91 | 62.91 | 61.35 | 62.04 | 94,904 | -0.66(-1.05%) |
Jan 24, 2007 | 60.97 | 62.95 | 60.97 | 62.70 | 104,114 | +1.86(+3.06%) |
Jan 23, 2007 | 60.90 | 61.11 | 60.75 | 60.84 | 153,548 | -0.12(-0.20%) |
Jan 22, 2007 | 60.87 | 61.39 | 60.64 | 60.96 | 141,190 | +0.09(+0.14%) |
Jan 19, 2007 | 60.73 | 61.21 | 60.65 | 60.87 | 90,590 | +0.15(+0.24%) |
Jan 18, 2007 | 61.82 | 62.58 | 60.47 | 60.73 | 150,400 | -1.01(-1.64%) |
Jan 17, 2007 | 62.10 | 62.77 | 61.47 | 61.74 | 103,065 | -0.28(-0.46%) |
Jan 16, 2007 | 62.48 | 63.24 | 61.33 | 62.02 | 194,471 | -0.45(-0.73%) |
Jan 12, 2007 | 62.41 | 63.47 | 62.13 | 62.48 | 154,015 | +0.08(+0.12%) |
Jan 11, 2007 | 61.67 | 63.47 | 61.61 | 62.40 | 130,114 | +0.73(+1.18%) |
Jan 10, 2007 | 60.78 | 61.67 | 60.49 | 61.67 | 73,334 | +0.90(+1.48%) |
Jan 09, 2007 | 61.07 | 61.74 | 60.40 | 60.77 | 116,589 | -0.73(-1.19%) |
Jan 08, 2007 | 60.69 | 61.55 | 60.69 | 61.50 | 63,424 | +0.76(+1.26%) |
Jan 05, 2007 | 61.28 | 61.41 | 60.73 | 60.73 | 51,649 | -0.69(-1.12%) |
Jan 04, 2007 | 60.98 | 61.54 | 60.62 | 61.42 | 105,746 | -0.01(-0.01%) |
Jan 03, 2007 | 60.00 | 61.99 | 59.65 | 61.43 | 154,947 | +1.74(+2.92%) |
Dec 29, 2006 | 59.27 | 60.14 | 59.27 | 59.69 | 57,478 | +0.42(+0.71%) |
Dec 28, 2006 | 59.44 | 59.83 | 59.27 | 59.27 | 48,384 | -0.26(-0.43%) |
Dec 27, 2006 | 58.67 | 59.98 | 58.67 | 59.52 | 43,138 | +0.81(+1.39%) |
Dec 26, 2006 | 58.90 | 59.32 | 58.65 | 58.71 | 55,496 | -0.27(-0.47%) |
Dec 22, 2006 | 59.22 | 59.43 | 58.66 | 58.98 | 52,698 | -0.18(-0.30%) |
Dec 21, 2006 | 59.18 | 59.57 | 58.92 | 59.16 | 60,976 | -0.03(-0.06%) |
Dec 20, 2006 | 58.67 | 59.26 | 58.41 | 59.20 | 91,056 | +0.45(+0.76%) |
Dec 19, 2006 | 58.79 | 59.01 | 58.50 | 58.75 | 49,550 | -0.12(-0.20%) |
Dec 18, 2006 | 59.52 | 60.13 | 58.80 | 58.87 | 67,505 | -0.52(-0.88%) |
Dec 15, 2006 | 59.44 | 59.87 | 59.18 | 59.40 | 93,504 | +0.05(+0.09%) |
Dec 14, 2006 | 59.48 | 60.40 | 59.22 | 59.34 | 107,962 | -0.40(-0.67%) |
Dec 13, 2006 | 60.04 | 60.13 | 59.35 | 59.75 | 55,263 | -0.15(-0.24%) |
Dec 12, 2006 | 58.32 | 59.89 | 58.22 | 59.89 | 192,256 | +1.40(+2.39%) |
Dec 11, 2006 | 58.07 | 58.71 | 57.58 | 58.50 | 75,666 | +0.69(+1.20%) |
Dec 08, 2006 | 58.50 | 58.50 | 57.76 | 57.80 | 42,788 | -0.69(-1.19%) |
Dec 07, 2006 | 59.05 | 59.40 | 58.47 | 58.50 | 51,416 | -0.47(-0.80%) |
Dec 06, 2006 | 57.86 | 58.97 | 57.77 | 58.97 | 114,374 | +1.19(+2.06%) |
Dec 05, 2006 | 57.04 | 58.28 | 57.04 | 57.78 | 83,478 | +0.46(+0.81%) |
Dec 04, 2006 | 56.96 | 57.47 | 56.96 | 57.31 | 65,173 | +0.31(+0.54%) |
Dec 01, 2006 | 57.26 | 57.94 | 56.71 | 57.00 | 66,106 | -0.74(-1.28%) |
Nov 30, 2006 | 57.38 | 57.84 | 57.38 | 57.74 | 72,052 | +0.39(+0.69%) |
Nov 29, 2006 | 57.11 | 57.62 | 56.61 | 57.35 | 94,087 | +0.33(+0.57%) |
Nov 28, 2006 | 56.82 | 57.26 | 56.61 | 57.02 | 77,065 | +0.11(+0.20%) |
Nov 27, 2006 | 58.15 | 58.15 | 56.87 | 56.91 | 74,850 | -1.43(-2.46%) |
Nov 24, 2006 | 58.24 | 58.42 | 58.12 | 58.34 | 16,089 | +0.10(+0.18%) |
Nov 22, 2006 | 57.91 | 58.42 | 57.84 | 58.24 | 62,258 | +0.21(+0.37%) |
Nov 21, 2006 | 57.47 | 58.08 | 57.47 | 58.02 | 85,810 | +0.04(+0.07%) |
Nov 20, 2006 | 57.72 | 58.32 | 57.56 | 57.98 | 93,738 | +0.26(+0.45%) |
Nov 17, 2006 | 57.12 | 57.82 | 56.99 | 57.72 | 86,509 | +0.43(+0.75%) |
Nov 16, 2006 | 57.00 | 57.69 | 56.97 | 57.29 | 80,446 | +0.29(+0.51%) |
Nov 15, 2006 | 57.08 | 57.21 | 56.71 | 57.00 | 56,662 | -0.16(-0.29%) |
Nov 14, 2006 | 56.65 | 57.29 | 56.61 | 57.17 | 82,662 | +0.48(+0.85%) |
Nov 13, 2006 | 56.91 | 57.14 | 56.44 | 56.69 | 138,275 | -0.27(-0.48%) |
Nov 10, 2006 | 56.52 | 57.08 | 56.27 | 56.96 | 112,042 | +0.29(+0.51%) |
Nov 09, 2006 | 57.04 | 57.38 | 56.52 | 56.67 | 170,337 | -0.37(-0.65%) |
Nov 08, 2006 | 56.39 | 57.60 | 56.05 | 57.04 | 181,413 | +0.43(+0.76%) |
Nov 07, 2006 | 56.95 | 57.54 | 56.09 | 56.61 | 214,058 | -0.56(-0.98%) |
Nov 06, 2006 | 55.75 | 57.55 | 55.75 | 57.17 | 184,444 | +1.24(+2.22%) |
Nov 03, 2006 | 55.54 | 55.92 | 55.06 | 55.92 | 125,450 | +0.39(+0.70%) |
Nov 02, 2006 | 53.91 | 55.66 | 52.66 | 55.54 | 173,951 | +1.36(+2.50%) |