Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 62.50 | 63.63 | 62.19 | 63.58 | 2,157,460 | +1.11(+1.78%) |
Nov 29, 2007 | 63.39 | 63.39 | 62.35 | 62.47 | 1,950,509 | -1.21(-1.90%) |
Nov 28, 2007 | 62.87 | 63.68 | 61.85 | 63.68 | 2,268,704 | +0.81(+1.28%) |
Nov 27, 2007 | 62.45 | 63.02 | 61.56 | 62.87 | 3,003,808 | +0.81(+1.31%) |
Nov 26, 2007 | 64.07 | 64.31 | 61.92 | 62.06 | 2,229,441 | -2.14(-3.33%) |
Nov 23, 2007 | 63.48 | 64.19 | 63.28 | 64.19 | 645,606 | +0.93(+1.47%) |
Nov 21, 2007 | 64.34 | 64.69 | 63.19 | 63.26 | 1,371,101 | -1.55(-2.40%) |
Nov 20, 2007 | 65.41 | 66.01 | 64.19 | 64.81 | 2,077,274 | -0.75(-1.14%) |
Nov 19, 2007 | 63.88 | 65.71 | 63.82 | 65.56 | 2,543,434 | +1.40(+2.18%) |
Nov 16, 2007 | 64.68 | 64.68 | 63.48 | 64.16 | 1,668,038 | +0.05(+0.07%) |
Nov 15, 2007 | 63.99 | 64.71 | 63.72 | 64.11 | 2,441,973 | +0.01(+0.01%) |
Nov 14, 2007 | 64.02 | 64.74 | 63.18 | 64.11 | 1,962,712 | +0.30(+0.47%) |
Nov 13, 2007 | 63.12 | 63.95 | 62.37 | 63.81 | 1,715,842 | +1.09(+1.74%) |
Nov 12, 2007 | 62.36 | 63.17 | 62.36 | 62.72 | 2,271,997 | +0.12(+0.18%) |
Nov 09, 2007 | 61.68 | 63.00 | 61.66 | 62.60 | 2,099,328 | +0.35(+0.57%) |
Nov 08, 2007 | 61.87 | 62.44 | 60.65 | 62.25 | 2,773,902 | +0.43(+0.70%) |
Nov 07, 2007 | 60.92 | 63.09 | 60.92 | 61.82 | 3,350,310 | +0.10(+0.16%) |
Nov 06, 2007 | 61.72 | 61.82 | 60.68 | 61.72 | 2,144,899 | -0.05(-0.09%) |
Nov 05, 2007 | 63.13 | 63.15 | 61.13 | 61.77 | 2,457,537 | -1.85(-2.91%) |
Nov 02, 2007 | 62.25 | 64.13 | 62.22 | 63.62 | 2,307,114 | +1.69(+2.73%) |
Nov 01, 2007 | 64.58 | 64.89 | 61.92 | 61.93 | 2,333,786 | -2.21(-3.45%) |
Oct 31, 2007 | 63.98 | 64.76 | 63.83 | 64.15 | 1,574,853 | +0.02(+0.02%) |
Oct 30, 2007 | 64.60 | 64.91 | 64.10 | 64.13 | 1,005,881 | -0.61(-0.95%) |
Oct 29, 2007 | 64.98 | 65.10 | 64.11 | 64.75 | 1,015,640 | -0.07(-0.11%) |
Oct 26, 2007 | 64.56 | 64.97 | 64.40 | 64.81 | 1,256,604 | +0.56(+0.87%) |
Oct 25, 2007 | 63.01 | 64.41 | 62.93 | 64.25 | 1,400,376 | +1.45(+2.31%) |
Oct 24, 2007 | 62.68 | 62.92 | 61.97 | 62.80 | 1,226,418 | -0.05(-0.07%) |
Oct 23, 2007 | 62.79 | 62.96 | 62.32 | 62.85 | 1,140,025 | +0.27(+0.43%) |
Oct 22, 2007 | 62.61 | 62.85 | 62.15 | 62.58 | 1,078,093 | -0.25(-0.39%) |
Oct 19, 2007 | 64.18 | 64.90 | 62.75 | 62.82 | 1,612,455 | -1.73(-2.68%) |
Oct 18, 2007 | 63.22 | 64.65 | 63.22 | 64.55 | 1,053,632 | +1.30(+2.05%) |
Oct 17, 2007 | 63.82 | 64.20 | 62.95 | 63.25 | 879,675 | -0.18(-0.28%) |
Oct 16, 2007 | 63.33 | 63.95 | 63.33 | 63.43 | 908,429 | -0.16(-0.25%) |
Oct 15, 2007 | 64.52 | 64.56 | 63.43 | 63.59 | 1,230,322 | -0.74(-1.15%) |
Oct 12, 2007 | 64.27 | 64.65 | 64.17 | 64.33 | 666,941 | +0.22(+0.34%) |
Oct 11, 2007 | 64.43 | 64.65 | 64.06 | 64.11 | 1,444,743 | -0.20(-0.31%) |
Oct 10, 2007 | 64.10 | 64.48 | 63.80 | 64.31 | 560,644 | +0.05(+0.08%) |
Oct 09, 2007 | 64.14 | 64.27 | 63.78 | 64.26 | 769,081 | +0.29(+0.46%) |
Oct 08, 2007 | 64.06 | 64.10 | 63.83 | 63.97 | 593,692 | -0.06(-0.10%) |
Oct 05, 2007 | 63.64 | 64.21 | 63.22 | 64.03 | 988,707 | +0.78(+1.24%) |
Oct 04, 2007 | 63.35 | 63.61 | 62.91 | 63.25 | 896,068 | +0.12(+0.19%) |
Oct 03, 2007 | 63.59 | 63.63 | 62.79 | 63.12 | 1,310,730 | -0.56(-0.88%) |
Oct 02, 2007 | 63.69 | 63.90 | 63.42 | 63.68 | 1,313,852 | +0.08(+0.12%) |
Oct 01, 2007 | 63.35 | 63.78 | 63.23 | 63.61 | 1,800,725 | +0.55(+0.87%) |
Sep 28, 2007 | 63.06 | 63.30 | 63.00 | 63.06 | 1,363,893 | +0.00(+0.00%) |
Sep 27, 2007 | 63.48 | 63.56 | 62.76 | 63.06 | 1,123,769 | -0.43(-0.68%) |
Sep 26, 2007 | 63.18 | 63.79 | 63.18 | 63.49 | 1,266,752 | +0.48(+0.77%) |
Sep 25, 2007 | 62.18 | 63.15 | 62.04 | 63.01 | 1,115,564 | +0.65(+1.05%) |
Sep 24, 2007 | 62.85 | 62.87 | 62.10 | 62.35 | 1,440,970 | -0.56(-0.89%) |
Sep 21, 2007 | 62.74 | 65.25 | 61.93 | 62.92 | 2,753,912 | +0.98(+1.59%) |
Sep 20, 2007 | 62.30 | 62.53 | 61.86 | 61.93 | 1,280,258 | -0.37(-0.59%) |
Sep 19, 2007 | 61.33 | 62.50 | 61.16 | 62.30 | 2,291,365 | +1.39(+2.28%) |
Sep 18, 2007 | 60.41 | 61.05 | 60.00 | 60.91 | 1,340,005 | +0.55(+0.90%) |
Sep 17, 2007 | 60.42 | 60.45 | 60.06 | 60.36 | 1,190,638 | -0.20(-0.33%) |
Sep 14, 2007 | 60.41 | 60.69 | 60.23 | 60.56 | 927,815 | -0.02(-0.03%) |
Sep 13, 2007 | 60.72 | 60.83 | 60.22 | 60.58 | 1,666,191 | +0.05(+0.09%) |
Sep 12, 2007 | 59.66 | 60.71 | 59.55 | 60.53 | 1,661,507 | +0.80(+1.34%) |
Sep 11, 2007 | 59.34 | 59.73 | 59.00 | 59.73 | 3,142,812 | +0.52(+0.87%) |
Sep 10, 2007 | 59.10 | 59.60 | 58.93 | 59.21 | 2,035,444 | +0.21(+0.35%) |
Sep 07, 2007 | 58.80 | 59.29 | 58.48 | 59.00 | 1,788,234 | -0.22(-0.38%) |
Sep 06, 2007 | 58.63 | 59.37 | 58.53 | 59.23 | 2,214,215 | +0.52(+0.89%) |
Sep 05, 2007 | 58.81 | 59.06 | 58.41 | 58.70 | 1,764,554 | -0.49(-0.83%) |
Sep 04, 2007 | 59.23 | 59.47 | 59.05 | 59.20 | 1,555,467 | +0.06(+0.10%) |
Aug 31, 2007 | 59.87 | 59.89 | 58.80 | 59.13 | 2,018,399 | +0.19(+0.33%) |
Aug 30, 2007 | 59.42 | 59.49 | 58.79 | 58.94 | 2,042,079 | -0.66(-1.11%) |
Aug 29, 2007 | 59.87 | 60.00 | 59.05 | 59.60 | 2,206,278 | +0.19(+0.32%) |
Aug 28, 2007 | 60.13 | 60.63 | 59.38 | 59.41 | 2,580,866 | -0.60(-1.00%) |
Aug 27, 2007 | 59.80 | 60.16 | 59.73 | 60.01 | 2,186,371 | +0.45(+0.76%) |
Aug 24, 2007 | 59.27 | 59.56 | 59.18 | 59.56 | 1,816,338 | +0.34(+0.57%) |
Aug 23, 2007 | 59.18 | 59.53 | 58.69 | 59.22 | 2,289,679 | +0.08(+0.13%) |
Aug 22, 2007 | 59.87 | 59.90 | 58.88 | 59.14 | 1,467,903 | -0.08(-0.14%) |
Aug 21, 2007 | 59.95 | 59.95 | 58.98 | 59.23 | 1,225,117 | -0.16(-0.27%) |
Aug 20, 2007 | 59.26 | 59.70 | 58.60 | 59.39 | 1,416,379 | +0.29(+0.49%) |
Aug 17, 2007 | 59.10 | 59.94 | 57.97 | 59.10 | 2,682,210 | +1.45(+2.52%) |
Aug 16, 2007 | 56.95 | 58.11 | 56.84 | 57.64 | 1,896,356 | +0.08(+0.15%) |
Aug 15, 2007 | 58.28 | 58.70 | 57.43 | 57.56 | 1,022,275 | -0.65(-1.12%) |
Aug 14, 2007 | 59.24 | 59.46 | 58.21 | 58.21 | 1,354,702 | -1.05(-1.76%) |
Aug 13, 2007 | 59.66 | 59.74 | 59.09 | 59.26 | 1,408,182 | -0.49(-0.82%) |
Aug 10, 2007 | 55.45 | 60.07 | 55.45 | 59.75 | 2,772,388 | +2.04(+3.54%) |
Aug 09, 2007 | 59.76 | 60.09 | 56.64 | 57.70 | 3,497,102 | -2.37(-3.95%) |
Aug 08, 2007 | 59.73 | 61.09 | 59.23 | 60.08 | 2,542,353 | +0.44(+0.73%) |
Aug 07, 2007 | 58.99 | 60.01 | 58.85 | 59.64 | 2,045,081 | +0.22(+0.36%) |
Aug 06, 2007 | 58.78 | 59.87 | 56.91 | 59.43 | 2,386,270 | +0.30(+0.51%) |
Aug 03, 2007 | 59.58 | 60.32 | 59.05 | 59.13 | 2,082,173 | -1.19(-1.98%) |
Aug 02, 2007 | 60.95 | 60.95 | 60.09 | 60.32 | 2,841,737 | -0.38(-0.62%) |
Aug 01, 2007 | 58.77 | 60.76 | 58.64 | 60.69 | 2,533,662 | +2.01(+3.42%) |
Jul 31, 2007 | 60.09 | 60.32 | 58.69 | 58.69 | 2,101,039 | -1.28(-2.13%) |
Jul 30, 2007 | 59.27 | 60.16 | 58.86 | 59.96 | 2,230,479 | +0.99(+1.68%) |
Jul 27, 2007 | 59.10 | 59.73 | 58.91 | 58.97 | 2,848,112 | -0.32(-0.54%) |
Jul 26, 2007 | 58.15 | 61.04 | 57.92 | 59.30 | 3,419,032 | +1.04(+1.78%) |
Jul 25, 2007 | 57.53 | 58.48 | 57.53 | 58.26 | 1,908,582 | +1.01(+1.77%) |
Jul 24, 2007 | 57.05 | 57.57 | 56.72 | 57.24 | 2,303,432 | +0.02(+0.04%) |
Jul 23, 2007 | 57.47 | 57.95 | 57.16 | 57.22 | 1,088,865 | +0.16(+0.28%) |
Jul 20, 2007 | 57.51 | 57.67 | 57.06 | 57.06 | 1,879,572 | -0.42(-0.74%) |
Jul 19, 2007 | 57.38 | 57.70 | 56.97 | 57.48 | 1,644,442 | +0.24(+0.42%) |
Jul 18, 2007 | 57.88 | 57.98 | 57.11 | 57.24 | 1,305,395 | -0.63(-1.09%) |
Jul 17, 2007 | 56.08 | 58.20 | 56.08 | 57.87 | 1,220,043 | -0.03(-0.05%) |
Jul 16, 2007 | 58.30 | 58.37 | 57.84 | 57.90 | 1,210,155 | -0.58(-0.99%) |
Jul 13, 2007 | 58.08 | 58.53 | 57.97 | 58.48 | 544,641 | +0.40(+0.69%) |
Jul 12, 2007 | 57.59 | 58.08 | 57.34 | 58.08 | 795,103 | +0.52(+0.91%) |
Jul 11, 2007 | 56.93 | 57.56 | 56.81 | 57.56 | 888,522 | +0.48(+0.83%) |
Jul 10, 2007 | 57.52 | 58.00 | 57.07 | 57.08 | 1,318,146 | -0.90(-1.55%) |
Jul 09, 2007 | 57.87 | 58.07 | 57.60 | 57.98 | 869,656 | +0.22(+0.37%) |
Jul 06, 2007 | 57.34 | 57.90 | 57.07 | 57.77 | 753,988 | +0.20(+0.35%) |
Jul 05, 2007 | 57.76 | 57.81 | 57.16 | 57.57 | 633,506 | -0.12(-0.21%) |
Jul 03, 2007 | 57.75 | 57.84 | 57.58 | 57.69 | 443,415 | +0.02(+0.03%) |
Jul 02, 2007 | 57.57 | 57.84 | 57.24 | 57.67 | 1,582,849 | +0.41(+0.72%) |
Jun 29, 2007 | 56.68 | 57.33 | 56.68 | 57.26 | 1,458,795 | +0.60(+1.06%) |
Jun 28, 2007 | 56.48 | 57.00 | 56.39 | 56.66 | 929,637 | +0.05(+0.10%) |
Jun 27, 2007 | 56.64 | 56.77 | 55.65 | 56.61 | 2,390,855 | -0.19(-0.34%) |
Jun 26, 2007 | 57.25 | 57.89 | 56.71 | 56.80 | 1,638,217 | -0.25(-0.43%) |
Jun 25, 2007 | 57.84 | 58.03 | 56.87 | 57.04 | 1,531,397 | -0.75(-1.29%) |
Jun 22, 2007 | 57.52 | 58.01 | 57.22 | 57.79 | 2,553,630 | +0.12(+0.20%) |
Jun 21, 2007 | 57.60 | 57.87 | 57.50 | 57.67 | 1,087,478 | +0.07(+0.12%) |
Jun 20, 2007 | 57.91 | 58.18 | 57.60 | 57.60 | 1,293,035 | -0.30(-0.52%) |
Jun 19, 2007 | 57.99 | 57.99 | 57.44 | 57.90 | 1,918,084 | -0.03(-0.05%) |
Jun 18, 2007 | 58.30 | 58.53 | 57.87 | 57.94 | 769,081 | -0.66(-1.13%) |
Jun 15, 2007 | 59.03 | 59.15 | 58.40 | 58.60 | 1,568,608 | +0.11(+0.18%) |
Jun 14, 2007 | 57.23 | 58.70 | 57.19 | 58.49 | 2,166,204 | +1.36(+2.38%) |
Jun 13, 2007 | 57.37 | 57.40 | 56.59 | 57.13 | 2,779,284 | -0.08(-0.15%) |
Jun 12, 2007 | 57.26 | 57.74 | 56.87 | 57.21 | 1,359,131 | -0.43(-0.75%) |
Jun 11, 2007 | 57.94 | 57.94 | 57.48 | 57.64 | 1,790,966 | -0.29(-0.50%) |
Jun 08, 2007 | 57.13 | 57.94 | 57.11 | 57.94 | 1,394,138 | +0.70(+1.22%) |
Jun 07, 2007 | 57.26 | 57.66 | 57.14 | 57.24 | 1,678,131 | -0.23(-0.40%) |
Jun 06, 2007 | 58.06 | 58.07 | 57.47 | 57.47 | 1,518,987 | -0.59(-1.02%) |
Jun 05, 2007 | 58.26 | 58.68 | 57.95 | 58.06 | 1,432,773 | -0.42(-0.72%) |
Jun 04, 2007 | 58.62 | 58.65 | 58.36 | 58.48 | 1,071,327 | +0.05(+0.09%) |
Jun 01, 2007 | 58.50 | 58.67 | 58.21 | 58.43 | 1,276,446 | -0.18(-0.30%) |
May 31, 2007 | 58.80 | 58.93 | 58.34 | 58.60 | 1,243,853 | -0.15(-0.25%) |
May 30, 2007 | 58.86 | 58.95 | 58.34 | 58.75 | 1,490,953 | -0.11(-0.18%) |
May 29, 2007 | 59.56 | 59.95 | 58.81 | 58.86 | 1,140,285 | -0.42(-0.71%) |
May 25, 2007 | 59.38 | 59.48 | 59.13 | 59.28 | 860,288 | -0.02(-0.04%) |
May 24, 2007 | 59.72 | 60.10 | 59.24 | 59.30 | 1,671,276 | +0.09(+0.16%) |
May 23, 2007 | 58.99 | 59.47 | 58.83 | 59.21 | 1,284,843 | +0.10(+0.17%) |
May 22, 2007 | 59.29 | 59.45 | 58.63 | 59.11 | 1,318,927 | -0.05(-0.09%) |
May 21, 2007 | 59.60 | 59.76 | 58.97 | 59.17 | 1,574,073 | -0.62(-1.04%) |
May 18, 2007 | 59.53 | 59.79 | 59.38 | 59.79 | 1,296,678 | +0.27(+0.45%) |
May 17, 2007 | 60.33 | 60.40 | 59.38 | 59.52 | 1,625,336 | -0.97(-1.60%) |
May 16, 2007 | 59.99 | 60.49 | 59.73 | 60.49 | 1,203,259 | +0.50(+0.83%) |
May 15, 2007 | 59.95 | 60.36 | 59.80 | 59.99 | 1,519,866 | +0.35(+0.59%) |
May 14, 2007 | 60.16 | 60.06 | 59.53 | 59.63 | 1,274,429 | -0.53(-0.88%) |
May 11, 2007 | 60.20 | 60.48 | 59.87 | 60.16 | 957,350 | +0.16(+0.27%) |
May 10, 2007 | 60.88 | 60.90 | 60.00 | 60.00 | 1,206,772 | -1.07(-1.75%) |
May 09, 2007 | 60.94 | 61.19 | 60.78 | 61.07 | 1,022,005 | +0.14(+0.23%) |
May 08, 2007 | 60.99 | 61.10 | 60.58 | 60.93 | 860,809 | -0.38(-0.61%) |
May 07, 2007 | 61.35 | 61.68 | 61.24 | 61.31 | 908,161 | -0.01(-0.01%) |
May 04, 2007 | 61.74 | 61.86 | 61.13 | 61.32 | 943,949 | -0.42(-0.68%) |
May 03, 2007 | 62.25 | 62.32 | 61.61 | 61.74 | 897,367 | -0.41(-0.67%) |
May 02, 2007 | 61.26 | 62.16 | 61.07 | 62.16 | 1,397,383 | +0.95(+1.56%) |
May 01, 2007 | 60.72 | 61.36 | 60.64 | 61.20 | 1,929,017 | +0.72(+1.19%) |
Apr 30, 2007 | 60.33 | 60.71 | 60.19 | 60.48 | 1,235,875 | +0.02(+0.04%) |
Apr 27, 2007 | 59.60 | 60.69 | 59.49 | 60.46 | 1,706,170 | +0.58(+0.96%) |
Apr 26, 2007 | 60.03 | 60.72 | 59.56 | 59.88 | 1,486,248 | -0.48(-0.79%) |
Apr 25, 2007 | 61.31 | 61.49 | 60.36 | 60.36 | 1,459,871 | +0.32(+0.54%) |
Apr 24, 2007 | 60.30 | 60.31 | 59.85 | 60.03 | 931,849 | -0.29(-0.48%) |
Apr 23, 2007 | 60.63 | 60.79 | 60.20 | 60.33 | 929,377 | -0.43(-0.71%) |
Apr 20, 2007 | 60.56 | 60.91 | 60.25 | 60.76 | 1,506,707 | +0.79(+1.32%) |
Apr 19, 2007 | 59.72 | 60.24 | 59.50 | 59.96 | 828,029 | -0.02(-0.04%) |
Apr 18, 2007 | 60.33 | 60.40 | 59.73 | 59.99 | 1,118,349 | -0.43(-0.71%) |
Apr 17, 2007 | 60.64 | 60.64 | 60.40 | 60.42 | 812,147 | -0.11(-0.18%) |
Apr 16, 2007 | 60.26 | 60.61 | 60.17 | 60.53 | 632,075 | +0.36(+0.60%) |
Apr 13, 2007 | 60.30 | 60.60 | 60.05 | 60.16 | 895,578 | -0.14(-0.23%) |
Apr 12, 2007 | 60.21 | 60.55 | 60.01 | 60.30 | 877,716 | +0.15(+0.24%) |
Apr 11, 2007 | 59.80 | 60.33 | 59.37 | 60.16 | 1,295,793 | +0.26(+0.44%) |
Apr 10, 2007 | 59.99 | 60.08 | 59.73 | 59.90 | 897,760 | +0.02(+0.04%) |
Apr 09, 2007 | 60.27 | 60.34 | 59.80 | 59.87 | 791,590 | -0.40(-0.66%) |
Apr 05, 2007 | 60.00 | 60.72 | 59.49 | 60.27 | 1,706,135 | -0.37(-0.61%) |
Apr 04, 2007 | 60.76 | 60.91 | 60.43 | 60.64 | 1,295,117 | +0.01(+0.01%) |
Apr 03, 2007 | 59.97 | 60.83 | 59.97 | 60.63 | 2,013,325 | +0.76(+1.27%) |
Apr 02, 2007 | 59.18 | 60.05 | 59.10 | 59.87 | 2,049,321 | +0.78(+1.31%) |
Mar 30, 2007 | 58.57 | 59.20 | 58.44 | 59.10 | 1,839,237 | +0.60(+1.02%) |
Mar 29, 2007 | 58.10 | 58.59 | 58.04 | 58.50 | 1,326,844 | +0.73(+1.26%) |
Mar 28, 2007 | 57.80 | 58.13 | 57.34 | 57.77 | 853,588 | -0.13(-0.23%) |
Mar 27, 2007 | 57.64 | 58.20 | 57.41 | 57.90 | 785,475 | -0.01(-0.01%) |
Mar 26, 2007 | 57.87 | 58.03 | 57.41 | 57.90 | 861,719 | -0.02(-0.04%) |
Mar 23, 2007 | 58.18 | 58.30 | 57.84 | 57.93 | 688,282 | -0.38(-0.65%) |
Mar 22, 2007 | 58.30 | 58.41 | 57.97 | 58.30 | 904,864 | -0.05(-0.09%) |
Mar 21, 2007 | 57.68 | 58.37 | 57.07 | 58.36 | 1,134,561 | +0.62(+1.08%) |
Mar 20, 2007 | 57.56 | 57.79 | 57.27 | 57.74 | 822,296 | +0.20(+0.35%) |
Mar 19, 2007 | 57.77 | 57.77 | 57.28 | 57.54 | 884,489 | +0.35(+0.62%) |
Mar 16, 2007 | 57.49 | 57.54 | 57.04 | 57.18 | 2,052,878 | -0.11(-0.19%) |
Mar 15, 2007 | 57.17 | 57.61 | 57.11 | 57.29 | 1,660,804 | -0.01(-0.01%) |
Mar 14, 2007 | 56.61 | 57.38 | 56.33 | 57.30 | 1,663,198 | +0.82(+1.46%) |
Mar 13, 2007 | 57.27 | 57.01 | 56.41 | 56.48 | 1,680,893 | -0.79(-1.38%) |
Mar 12, 2007 | 57.19 | 57.56 | 57.17 | 57.27 | 1,435,505 | -0.38(-0.65%) |
Mar 09, 2007 | 57.80 | 57.93 | 57.41 | 57.64 | 1,017,331 | +0.06(+0.11%) |
Mar 08, 2007 | 57.37 | 57.94 | 57.20 | 57.58 | 937,834 | +0.59(+1.04%) |
Mar 07, 2007 | 57.07 | 57.31 | 56.89 | 56.99 | 1,007,833 | -0.28(-0.50%) |
Mar 06, 2007 | 57.04 | 57.34 | 56.98 | 57.27 | 1,004,841 | +0.42(+0.73%) |
Mar 05, 2007 | 57.22 | 57.74 | 56.84 | 56.86 | 1,513,181 | -0.68(-1.19%) |
Mar 02, 2007 | 58.27 | 58.27 | 57.54 | 57.54 | 1,377,867 | -0.73(-1.25%) |
Mar 01, 2007 | 57.79 | 58.50 | 57.51 | 58.27 | 1,737,170 | -0.10(-0.17%) |
Feb 28, 2007 | 57.48 | 58.77 | 57.48 | 58.37 | 2,302,690 | +0.89(+1.55%) |
Feb 27, 2007 | 59.24 | 59.37 | 57.34 | 57.48 | 2,475,737 | -1.86(-3.13%) |
Feb 26, 2007 | 59.63 | 59.78 | 59.24 | 59.34 | 1,386,790 | -0.28(-0.48%) |
Feb 23, 2007 | 59.56 | 59.75 | 59.47 | 59.63 | 1,270,786 | +0.10(+0.17%) |
Feb 22, 2007 | 59.51 | 59.62 | 59.40 | 59.53 | 1,722,659 | +0.03(+0.05%) |
Feb 21, 2007 | 59.26 | 59.60 | 59.23 | 59.50 | 1,448,907 | -0.05(-0.09%) |
Feb 20, 2007 | 60.03 | 60.33 | 59.47 | 59.55 | 1,457,624 | -0.35(-0.58%) |
Feb 16, 2007 | 59.84 | 60.10 | 59.37 | 59.90 | 1,239,559 | +0.36(+0.61%) |
Feb 15, 2007 | 59.49 | 59.59 | 59.19 | 59.53 | 837,779 | +0.08(+0.13%) |
Feb 14, 2007 | 59.19 | 59.73 | 59.13 | 59.46 | 1,176,375 | +0.42(+0.72%) |
Feb 13, 2007 | 59.10 | 59.23 | 58.87 | 59.03 | 1,085,293 | +0.01(+0.01%) |
Feb 12, 2007 | 59.57 | 59.69 | 59.02 | 59.03 | 1,588,550 | -0.54(-0.90%) |
Feb 09, 2007 | 60.20 | 60.20 | 59.43 | 59.56 | 1,296,548 | -0.49(-0.82%) |
Feb 08, 2007 | 60.09 | 60.59 | 59.91 | 60.06 | 1,927,973 | +0.15(+0.24%) |
Feb 07, 2007 | 59.59 | 60.12 | 59.33 | 59.91 | 1,302,273 | +0.25(+0.41%) |
Feb 06, 2007 | 59.61 | 59.95 | 59.40 | 59.66 | 1,657,604 | +0.22(+0.36%) |
Feb 05, 2007 | 59.35 | 59.59 | 59.14 | 59.45 | 1,711,339 | +0.17(+0.29%) |
Feb 02, 2007 | 59.17 | 59.58 | 59.15 | 59.28 | 1,448,777 | -0.22(-0.36%) |
Feb 01, 2007 | 59.55 | 59.57 | 59.13 | 59.50 | 2,234,772 | +0.36(+0.61%) |
Jan 31, 2007 | 58.87 | 59.41 | 58.47 | 59.13 | 2,216,687 | +0.07(+0.12%) |
Jan 30, 2007 | 57.64 | 59.26 | 57.08 | 59.07 | 2,935,806 | +1.64(+2.86%) |
Jan 29, 2007 | 57.01 | 57.64 | 56.93 | 57.42 | 2,485,104 | +0.18(+0.31%) |
Jan 26, 2007 | 57.03 | 57.41 | 56.91 | 57.24 | 1,783,550 | -0.10(-0.17%) |
Jan 25, 2007 | 57.76 | 58.03 | 56.71 | 57.34 | 2,013,065 | -0.41(-0.72%) |
Jan 24, 2007 | 56.98 | 57.84 | 56.84 | 57.76 | 1,652,139 | +0.95(+1.68%) |
Jan 23, 2007 | 56.45 | 56.87 | 56.22 | 56.81 | 1,055,584 | +0.35(+0.61%) |
Jan 22, 2007 | 56.87 | 57.05 | 56.32 | 56.46 | 1,793,178 | -0.41(-0.72%) |
Jan 19, 2007 | 57.03 | 57.41 | 56.58 | 56.87 | 1,512,010 | +0.08(+0.15%) |
Jan 18, 2007 | 57.37 | 57.37 | 55.84 | 56.78 | 1,296,027 | +0.87(+1.55%) |
Jan 17, 2007 | 55.76 | 56.34 | 55.43 | 55.91 | 1,123,631 | +0.16(+0.29%) |
Jan 16, 2007 | 55.26 | 55.77 | 55.15 | 55.75 | 1,338,313 | +0.44(+0.79%) |
Jan 12, 2007 | 55.26 | 55.41 | 55.01 | 55.31 | 1,027,480 | -0.20(-0.36%) |
Jan 11, 2007 | 55.15 | 55.68 | 55.15 | 55.51 | 1,638,998 | +0.36(+0.66%) |
Jan 10, 2007 | 54.75 | 55.28 | 54.43 | 55.15 | 1,776,784 | +0.41(+0.74%) |
Jan 09, 2007 | 54.25 | 54.86 | 54.20 | 54.75 | 1,793,569 | +0.60(+1.11%) |
Jan 08, 2007 | 53.92 | 54.35 | 53.68 | 54.15 | 1,434,074 | +0.35(+0.64%) |
Jan 05, 2007 | 53.53 | 53.97 | 53.26 | 53.80 | 1,976,764 | +0.12(+0.21%) |
Jan 04, 2007 | 53.99 | 54.25 | 53.61 | 53.69 | 1,942,805 | -0.45(-0.82%) |
Jan 03, 2007 | 54.22 | 54.65 | 53.89 | 54.13 | 1,939,943 | +0.22(+0.40%) |
Dec 29, 2006 | 54.22 | 54.32 | 53.79 | 53.92 | 1,140,676 | -0.25(-0.45%) |
Dec 28, 2006 | 54.18 | 54.29 | 53.82 | 54.16 | 1,019,283 | -0.12(-0.23%) |
Dec 27, 2006 | 54.75 | 54.91 | 54.09 | 54.28 | 1,228,630 | +0.07(+0.13%) |
Dec 26, 2006 | 54.44 | 54.46 | 54.15 | 54.22 | 1,285,358 | -0.27(-0.49%) |
Dec 22, 2006 | 54.95 | 54.95 | 54.35 | 54.48 | 637,670 | -0.32(-0.59%) |
Dec 21, 2006 | 54.98 | 55.33 | 54.62 | 54.81 | 1,252,310 | -0.03(-0.06%) |
Dec 20, 2006 | 55.28 | 55.28 | 54.71 | 54.84 | 1,358,090 | -0.25(-0.45%) |
Dec 19, 2006 | 55.38 | 55.49 | 54.86 | 55.08 | 1,600,875 | -0.29(-0.53%) |
Dec 18, 2006 | 55.41 | 55.75 | 55.13 | 55.38 | 1,155,248 | +0.05(+0.10%) |
Dec 15, 2006 | 56.01 | 56.01 | 55.31 | 55.32 | 2,007,990 | -0.65(-1.17%) |
Dec 14, 2006 | 55.70 | 56.01 | 55.32 | 55.98 | 1,327,644 | +0.26(+0.47%) |
Dec 13, 2006 | 55.91 | 56.01 | 55.65 | 55.71 | 1,128,445 | -0.05(-0.08%) |
Dec 12, 2006 | 55.80 | 56.01 | 55.64 | 55.76 | 921,830 | -0.09(-0.17%) |
Dec 11, 2006 | 55.91 | 56.01 | 55.70 | 55.85 | 912,202 | -0.16(-0.29%) |
Dec 08, 2006 | 55.89 | 56.34 | 55.65 | 56.01 | 860,548 | -0.12(-0.21%) |
Dec 07, 2006 | 55.71 | 56.27 | 55.68 | 56.13 | 869,266 | +0.41(+0.73%) |
Dec 06, 2006 | 55.65 | 55.82 | 55.34 | 55.72 | 1,120,379 | +0.28(+0.51%) |
Dec 05, 2006 | 55.64 | 55.72 | 55.32 | 55.44 | 1,398,554 | -0.25(-0.44%) |
Dec 04, 2006 | 55.37 | 56.26 | 55.30 | 55.68 | 1,138,464 | +0.58(+1.05%) |