Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 67.24 | 69.18 | 66.79 | 68.91 | 4,532,541 | +0.89(+1.30%) |
Jan 30, 2008 | 68.27 | 69.25 | 67.85 | 68.02 | 3,401,556 | +0.06(+0.08%) |
Jan 29, 2008 | 68.33 | 68.62 | 67.62 | 67.96 | 3,121,759 | -0.26(-0.38%) |
Jan 28, 2008 | 67.32 | 68.35 | 67.32 | 68.22 | 4,435,622 | +0.87(+1.29%) |
Jan 25, 2008 | 68.36 | 68.36 | 67.02 | 67.36 | 5,106,801 | -0.26(-0.39%) |
Jan 24, 2008 | 65.60 | 68.20 | 65.20 | 67.62 | 5,815,970 | +2.69(+4.14%) |
Jan 23, 2008 | 62.77 | 65.15 | 61.97 | 64.93 | 6,228,841 | +0.43(+0.66%) |
Jan 22, 2008 | 61.94 | 65.24 | 57.75 | 64.50 | 6,954,471 | -0.55(-0.84%) |
Jan 21, 2008 | 65.54 | 66.61 | 64.53 | 65.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.54 | 66.61 | 64.53 | 65.05 | 5,154,458 | -0.17(-0.26%) |
Jan 17, 2008 | 67.66 | 68.40 | 65.08 | 65.22 | 5,626,578 | -2.37(-3.50%) |
Jan 16, 2008 | 67.75 | 68.38 | 67.14 | 67.59 | 4,764,965 | -0.61(-0.89%) |
Jan 15, 2008 | 68.30 | 69.36 | 67.92 | 68.20 | 4,751,050 | -0.82(-1.18%) |
Jan 14, 2008 | 70.31 | 70.31 | 68.42 | 69.02 | 4,266,916 | -0.87(-1.25%) |
Jan 11, 2008 | 68.69 | 70.39 | 68.64 | 69.89 | 4,881,735 | +0.59(+0.85%) |
Jan 10, 2008 | 68.91 | 70.16 | 68.52 | 69.30 | 4,134,021 | +0.01(+0.01%) |
Jan 09, 2008 | 68.24 | 69.45 | 67.95 | 69.30 | 4,075,703 | +1.42(+2.10%) |
Jan 08, 2008 | 67.85 | 69.09 | 67.79 | 67.87 | 4,949,735 | +0.03(+0.04%) |
Jan 07, 2008 | 68.55 | 68.92 | 67.00 | 67.85 | 4,306,042 | -0.15(-0.23%) |
Jan 04, 2008 | 68.47 | 68.56 | 67.44 | 68.00 | 3,632,020 | -0.91(-1.32%) |
Jan 03, 2008 | 67.36 | 69.48 | 66.86 | 68.91 | 3,815,146 | +1.65(+2.45%) |
Jan 02, 2008 | 67.53 | 68.45 | 67.00 | 67.27 | 4,311,408 | +0.06(+0.09%) |
Jan 01, 2008 | 67.88 | 68.48 | 67.21 | 67.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.88 | 68.48 | 67.21 | 67.21 | 2,082,102 | -0.97(-1.42%) |
Dec 28, 2007 | 68.68 | 69.49 | 67.90 | 68.18 | 2,331,645 | -0.60(-0.87%) |
Dec 27, 2007 | 69.79 | 69.87 | 68.66 | 68.78 | 1,894,402 | -1.16(-1.65%) |
Dec 26, 2007 | 70.87 | 71.17 | 69.53 | 69.94 | 1,537,938 | -1.12(-1.57%) |
Dec 24, 2007 | 70.24 | 71.31 | 70.24 | 71.05 | 715,379 | +0.51(+0.72%) |
Dec 21, 2007 | 69.44 | 70.57 | 69.19 | 70.54 | 3,625,157 | +1.76(+2.56%) |
Dec 20, 2007 | 69.48 | 69.48 | 67.89 | 68.78 | 2,874,135 | -0.34(-0.49%) |
Dec 19, 2007 | 69.56 | 69.56 | 68.34 | 69.12 | 3,723,323 | +0.04(+0.06%) |
Dec 18, 2007 | 69.90 | 70.37 | 68.64 | 69.07 | 4,078,253 | -0.47(-0.67%) |
Dec 17, 2007 | 70.09 | 70.71 | 69.46 | 69.54 | 3,289,074 | -1.00(-1.42%) |
Dec 14, 2007 | 69.28 | 70.96 | 69.15 | 70.54 | 3,065,928 | +0.76(+1.09%) |
Dec 13, 2007 | 68.79 | 70.09 | 68.79 | 69.78 | 2,689,432 | +0.63(+0.90%) |
Dec 12, 2007 | 68.96 | 70.04 | 68.52 | 69.16 | 4,833,875 | +0.35(+0.51%) |
Dec 11, 2007 | 70.74 | 71.19 | 68.66 | 68.80 | 2,871,498 | -1.89(-2.67%) |
Dec 10, 2007 | 71.22 | 71.22 | 70.12 | 70.69 | 1,957,960 | -0.19(-0.26%) |
Dec 07, 2007 | 70.46 | 71.10 | 70.08 | 70.88 | 2,281,798 | +0.41(+0.58%) |
Dec 06, 2007 | 69.66 | 70.57 | 68.82 | 70.47 | 3,245,465 | +0.79(+1.13%) |
Dec 05, 2007 | 70.18 | 71.03 | 69.48 | 69.69 | 2,953,714 | +0.01(+0.02%) |
Dec 04, 2007 | 69.81 | 70.69 | 69.57 | 69.67 | 3,234,305 | -0.42(-0.60%) |
Dec 03, 2007 | 71.16 | 71.47 | 70.09 | 70.09 | 3,527,654 | -0.57(-0.80%) |
Nov 30, 2007 | 72.23 | 72.47 | 70.32 | 70.66 | 3,575,319 | -0.85(-1.19%) |
Nov 29, 2007 | 70.65 | 72.11 | 70.18 | 71.51 | 3,250,742 | +0.49(+0.69%) |
Nov 28, 2007 | 69.77 | 71.23 | 68.96 | 71.02 | 3,855,301 | +1.91(+2.76%) |
Nov 27, 2007 | 69.28 | 70.11 | 68.46 | 69.11 | 4,496,895 | +0.04(+0.06%) |
Nov 26, 2007 | 70.74 | 71.54 | 68.83 | 69.07 | 3,037,289 | -1.81(-2.56%) |
Nov 23, 2007 | 69.46 | 70.93 | 69.07 | 70.88 | 1,332,458 | +1.74(+2.52%) |
Nov 21, 2007 | 69.71 | 70.06 | 69.14 | 69.14 | 3,595,688 | -1.02(-1.45%) |
Nov 20, 2007 | 71.07 | 71.32 | 69.12 | 70.15 | 4,748,705 | -0.87(-1.22%) |
Nov 19, 2007 | 70.52 | 71.84 | 70.52 | 71.02 | 4,274,641 | -0.09(-0.13%) |
Nov 16, 2007 | 72.15 | 72.15 | 70.26 | 71.11 | 3,562,169 | -0.45(-0.63%) |
Nov 15, 2007 | 71.31 | 71.83 | 70.75 | 71.56 | 3,767,458 | +0.11(+0.16%) |
Nov 14, 2007 | 72.15 | 72.15 | 70.76 | 71.45 | 4,819,767 | -0.22(-0.31%) |
Nov 13, 2007 | 69.65 | 71.73 | 69.59 | 71.67 | 5,012,611 | +2.25(+3.24%) |
Nov 12, 2007 | 69.84 | 70.48 | 69.28 | 69.42 | 4,032,430 | -0.40(-0.57%) |
Nov 09, 2007 | 67.67 | 70.71 | 67.67 | 69.82 | 4,958,562 | +1.39(+2.02%) |
Nov 08, 2007 | 68.38 | 69.53 | 67.60 | 68.43 | 4,344,290 | -0.57(-0.83%) |
Nov 07, 2007 | 70.01 | 70.29 | 68.89 | 69.01 | 3,126,748 | -0.87(-1.25%) |
Nov 06, 2007 | 69.86 | 70.23 | 68.82 | 69.88 | 3,407,891 | +0.03(+0.05%) |
Nov 05, 2007 | 68.96 | 70.69 | 68.96 | 69.85 | 2,803,216 | -0.46(-0.65%) |
Nov 02, 2007 | 70.27 | 70.78 | 69.46 | 70.31 | 2,647,291 | +0.82(+1.19%) |
Nov 01, 2007 | 69.60 | 70.56 | 69.31 | 69.49 | 2,966,163 | -0.77(-1.10%) |
Oct 31, 2007 | 69.49 | 70.41 | 68.80 | 70.26 | 4,301,947 | +1.15(+1.66%) |
Oct 30, 2007 | 69.60 | 70.27 | 68.87 | 69.11 | 2,694,120 | -0.64(-0.92%) |
Oct 29, 2007 | 69.03 | 70.07 | 69.02 | 69.75 | 2,144,239 | +0.40(+0.58%) |
Oct 26, 2007 | 70.62 | 70.94 | 68.64 | 69.35 | 3,271,722 | -0.98(-1.40%) |
Oct 25, 2007 | 69.21 | 70.87 | 68.80 | 70.33 | 4,340,631 | +1.36(+1.97%) |
Oct 24, 2007 | 67.78 | 69.53 | 65.98 | 68.97 | 3,817,531 | +0.67(+0.98%) |
Oct 23, 2007 | 68.80 | 69.21 | 67.80 | 68.30 | 3,851,204 | -0.17(-0.25%) |
Oct 22, 2007 | 67.30 | 68.84 | 66.18 | 68.47 | 3,772,426 | +0.69(+1.02%) |
Oct 19, 2007 | 69.25 | 69.59 | 67.68 | 67.78 | 4,574,930 | -1.82(-2.61%) |
Oct 18, 2007 | 70.15 | 70.90 | 69.09 | 69.60 | 2,754,730 | -0.59(-0.84%) |
Oct 17, 2007 | 71.31 | 71.31 | 69.32 | 70.19 | 3,182,920 | -0.48(-0.68%) |
Oct 16, 2007 | 70.80 | 70.87 | 69.96 | 70.67 | 2,645,569 | -0.01(-0.02%) |
Oct 15, 2007 | 71.49 | 71.58 | 69.96 | 70.68 | 2,447,449 | -0.62(-0.87%) |
Oct 12, 2007 | 71.43 | 71.55 | 70.72 | 71.30 | 2,708,059 | -0.13(-0.19%) |
Oct 11, 2007 | 71.26 | 72.62 | 71.15 | 71.44 | 4,073,130 | +0.73(+1.03%) |
Oct 10, 2007 | 70.85 | 71.51 | 70.14 | 70.71 | 5,093,644 | -0.42(-0.59%) |
Oct 09, 2007 | 69.71 | 71.36 | 69.60 | 71.13 | 4,405,470 | +1.53(+2.20%) |
Oct 08, 2007 | 69.21 | 69.96 | 68.97 | 69.60 | 2,101,952 | +0.19(+0.28%) |
Oct 05, 2007 | 70.08 | 70.23 | 69.15 | 69.41 | 2,883,313 | -0.19(-0.28%) |
Oct 04, 2007 | 68.96 | 70.17 | 68.35 | 69.60 | 4,135,933 | +1.31(+1.92%) |
Oct 03, 2007 | 68.39 | 68.62 | 68.09 | 68.29 | 2,871,097 | -0.54(-0.78%) |
Oct 02, 2007 | 69.60 | 70.43 | 68.53 | 68.82 | 5,189,337 | -0.61(-0.87%) |
Oct 01, 2007 | 69.05 | 70.15 | 69.00 | 69.43 | 5,212,673 | +0.16(+0.23%) |
Sep 28, 2007 | 68.22 | 69.44 | 67.99 | 69.27 | 4,299,284 | +1.09(+1.59%) |
Sep 27, 2007 | 67.42 | 68.25 | 66.28 | 68.19 | 6,588,942 | +0.68(+1.01%) |
Sep 26, 2007 | 67.11 | 68.32 | 66.67 | 67.50 | 5,582,132 | +0.49(+0.72%) |
Sep 25, 2007 | 65.32 | 67.12 | 65.31 | 67.02 | 4,079,573 | +1.67(+2.55%) |
Sep 24, 2007 | 66.28 | 66.41 | 65.18 | 65.35 | 3,292,474 | -0.54(-0.82%) |
Sep 21, 2007 | 65.12 | 66.07 | 64.51 | 65.89 | 4,505,862 | +1.38(+2.14%) |
Sep 20, 2007 | 64.48 | 65.06 | 64.29 | 64.51 | 2,599,993 | -0.10(-0.15%) |
Sep 19, 2007 | 65.04 | 66.01 | 64.38 | 64.61 | 3,558,487 | -0.58(-0.89%) |
Sep 18, 2007 | 64.46 | 65.23 | 64.03 | 65.19 | 3,580,883 | +1.72(+2.71%) |
Sep 17, 2007 | 64.07 | 64.64 | 63.26 | 63.47 | 4,103,200 | -1.23(-1.90%) |
Sep 14, 2007 | 63.36 | 64.85 | 63.04 | 64.71 | 3,525,911 | +1.09(+1.71%) |
Sep 13, 2007 | 62.99 | 63.95 | 62.81 | 63.62 | 3,491,769 | +1.29(+2.07%) |
Sep 12, 2007 | 62.38 | 63.13 | 61.93 | 62.33 | 2,551,912 | -0.24(-0.38%) |
Sep 11, 2007 | 62.50 | 62.91 | 60.64 | 62.57 | 2,604,848 | +0.31(+0.49%) |
Sep 10, 2007 | 61.87 | 62.83 | 61.75 | 62.26 | 2,676,422 | +0.56(+0.90%) |
Sep 07, 2007 | 62.25 | 62.73 | 61.60 | 61.70 | 3,341,103 | -1.12(-1.78%) |
Sep 06, 2007 | 63.12 | 63.36 | 62.45 | 62.82 | 2,249,485 | -0.31(-0.49%) |
Sep 05, 2007 | 62.93 | 63.36 | 62.18 | 63.13 | 3,340,007 | +0.03(+0.05%) |
Sep 04, 2007 | 63.37 | 63.37 | 62.32 | 63.10 | 2,749,092 | -0.20(-0.32%) |
Aug 31, 2007 | 63.71 | 64.06 | 63.20 | 63.30 | 2,253,870 | +0.31(+0.50%) |
Aug 30, 2007 | 63.66 | 63.66 | 62.80 | 62.99 | 2,753,634 | -0.68(-1.06%) |
Aug 29, 2007 | 62.96 | 63.71 | 62.90 | 63.66 | 3,361,463 | +1.23(+1.96%) |
Aug 28, 2007 | 65.22 | 65.22 | 62.41 | 62.44 | 6,459,655 | -2.95(-4.51%) |
Aug 27, 2007 | 63.53 | 65.45 | 63.29 | 65.39 | 3,785,253 | +1.53(+2.39%) |
Aug 24, 2007 | 62.15 | 63.86 | 62.03 | 63.86 | 2,873,289 | +1.97(+3.19%) |
Aug 23, 2007 | 62.57 | 63.05 | 61.47 | 61.89 | 2,610,956 | -0.55(-0.88%) |
Aug 22, 2007 | 60.86 | 62.74 | 60.86 | 62.44 | 3,950,186 | +1.46(+2.39%) |
Aug 21, 2007 | 60.72 | 61.69 | 60.56 | 60.98 | 2,339,211 | -0.44(-0.72%) |
Aug 20, 2007 | 61.30 | 61.92 | 60.56 | 61.42 | 2,424,896 | -0.01(-0.02%) |
Aug 17, 2007 | 62.88 | 62.88 | 60.84 | 61.44 | 4,274,382 | +0.46(+0.75%) |
Aug 16, 2007 | 59.77 | 61.39 | 59.18 | 60.98 | 6,338,277 | +0.43(+0.71%) |
Aug 15, 2007 | 61.77 | 62.04 | 60.43 | 60.55 | 3,724,473 | -0.79(-1.28%) |
Aug 14, 2007 | 62.62 | 62.78 | 60.98 | 61.33 | 4,328,868 | -1.24(-1.98%) |
Aug 13, 2007 | 61.07 | 63.50 | 61.07 | 62.57 | 6,254,800 | +2.36(+3.91%) |
Aug 10, 2007 | 57.67 | 61.25 | 56.74 | 60.22 | 10,466,740 | +1.88(+3.23%) |
Aug 09, 2007 | 60.34 | 61.04 | 58.23 | 58.33 | 11,894,880 | -2.11(-3.50%) |
Aug 08, 2007 | 62.91 | 63.01 | 59.81 | 60.45 | 8,401,702 | -2.29(-3.65%) |
Aug 07, 2007 | 63.98 | 64.01 | 62.35 | 62.74 | 4,781,438 | -1.65(-2.57%) |
Aug 06, 2007 | 63.79 | 64.57 | 63.45 | 64.39 | 3,034,244 | +0.50(+0.79%) |
Aug 03, 2007 | 64.46 | 65.37 | 63.80 | 63.89 | 3,596,602 | -1.48(-2.27%) |
Aug 02, 2007 | 65.13 | 65.61 | 64.60 | 65.37 | 4,903,042 | +0.43(+0.67%) |
Aug 01, 2007 | 63.13 | 65.38 | 62.92 | 64.94 | 4,346,022 | +2.06(+3.27%) |
Jul 31, 2007 | 64.81 | 65.23 | 62.88 | 62.88 | 4,446,034 | -1.29(-2.01%) |
Jul 30, 2007 | 63.91 | 64.89 | 63.70 | 64.17 | 4,973,049 | +0.78(+1.23%) |
Jul 27, 2007 | 64.09 | 64.57 | 63.38 | 63.39 | 3,703,358 | -0.83(-1.29%) |
Jul 26, 2007 | 65.38 | 66.53 | 63.44 | 64.22 | 9,587,094 | -0.84(-1.30%) |
Jul 25, 2007 | 66.55 | 66.84 | 64.02 | 65.06 | 7,292,932 | -0.76(-1.15%) |
Jul 24, 2007 | 65.13 | 68.53 | 64.12 | 65.82 | 13,321,998 | +2.28(+3.59%) |
Jul 23, 2007 | 63.01 | 63.79 | 62.75 | 63.54 | 2,639,631 | +1.04(+1.67%) |
Jul 20, 2007 | 62.66 | 63.32 | 62.11 | 62.50 | 2,696,156 | -0.70(-1.10%) |
Jul 19, 2007 | 63.12 | 63.33 | 62.92 | 63.20 | 2,445,882 | +0.31(+0.50%) |
Jul 18, 2007 | 62.78 | 63.06 | 61.87 | 62.89 | 3,245,495 | -0.04(-0.07%) |
Jul 17, 2007 | 61.60 | 63.30 | 61.43 | 62.93 | 2,991,380 | +1.12(+1.82%) |
Jul 16, 2007 | 61.81 | 61.95 | 61.37 | 61.81 | 2,034,764 | -0.34(-0.55%) |
Jul 13, 2007 | 62.25 | 62.38 | 61.68 | 62.15 | 2,007,055 | -0.03(-0.05%) |
Jul 12, 2007 | 60.91 | 62.18 | 60.40 | 62.18 | 3,021,292 | +1.79(+2.96%) |
Jul 11, 2007 | 60.15 | 60.76 | 60.09 | 60.40 | 2,098,350 | +0.26(+0.44%) |
Jul 10, 2007 | 61.52 | 61.62 | 60.13 | 60.13 | 3,251,971 | -1.78(-2.87%) |
Jul 09, 2007 | 61.57 | 62.31 | 61.57 | 61.91 | 1,799,076 | +0.21(+0.34%) |
Jul 06, 2007 | 61.68 | 61.91 | 61.46 | 61.70 | 1,840,089 | -0.04(-0.07%) |
Jul 05, 2007 | 61.20 | 61.97 | 61.00 | 61.74 | 2,909,624 | +0.79(+1.29%) |
Jul 03, 2007 | 60.87 | 61.21 | 60.64 | 60.96 | 1,054,970 | +0.52(+0.86%) |
Jul 02, 2007 | 60.45 | 60.90 | 60.10 | 60.44 | 2,550,972 | +0.34(+0.56%) |
Jun 29, 2007 | 59.76 | 60.65 | 59.67 | 60.10 | 3,244,784 | +0.47(+0.78%) |
Jun 28, 2007 | 59.75 | 60.21 | 59.42 | 59.64 | 3,523,645 | -0.65(-1.08%) |
Jun 27, 2007 | 59.73 | 60.50 | 59.62 | 60.29 | 2,496,783 | +0.15(+0.24%) |
Jun 26, 2007 | 60.29 | 60.59 | 59.84 | 60.14 | 3,319,960 | +0.11(+0.18%) |
Jun 25, 2007 | 59.89 | 60.23 | 59.59 | 60.03 | 3,005,004 | +0.40(+0.67%) |
Jun 22, 2007 | 60.61 | 60.66 | 59.47 | 59.63 | 3,615,645 | -1.09(-1.79%) |
Jun 21, 2007 | 60.72 | 60.88 | 60.43 | 60.72 | 3,501,164 | +0.00(+0.00%) |
Jun 20, 2007 | 61.81 | 61.97 | 60.66 | 60.72 | 2,610,330 | -1.09(-1.77%) |
Jun 19, 2007 | 60.75 | 61.93 | 60.75 | 61.81 | 2,981,042 | +0.95(+1.55%) |
Jun 18, 2007 | 62.00 | 62.20 | 60.79 | 60.86 | 2,470,315 | -0.79(-1.27%) |
Jun 15, 2007 | 62.29 | 62.44 | 61.51 | 61.65 | 2,922,310 | -0.42(-0.68%) |
Jun 14, 2007 | 61.23 | 62.23 | 60.73 | 62.07 | 2,966,789 | +1.07(+1.75%) |
Jun 13, 2007 | 60.91 | 61.02 | 60.36 | 61.00 | 3,991,063 | +0.19(+0.30%) |
Jun 12, 2007 | 61.17 | 61.26 | 60.77 | 60.82 | 2,791,379 | -0.64(-1.04%) |
Jun 11, 2007 | 61.93 | 61.97 | 61.37 | 61.46 | 2,227,872 | -0.41(-0.66%) |
Jun 08, 2007 | 60.91 | 61.86 | 60.67 | 61.86 | 2,823,563 | +1.05(+1.72%) |
Jun 07, 2007 | 62.28 | 63.44 | 60.82 | 60.82 | 3,489,106 | -0.89(-1.45%) |
Jun 06, 2007 | 61.42 | 61.93 | 61.26 | 61.71 | 4,003,122 | +0.29(+0.47%) |
Jun 05, 2007 | 61.74 | 61.74 | 60.73 | 61.42 | 3,484,863 | -0.64(-1.03%) |
Jun 04, 2007 | 61.92 | 62.20 | 61.84 | 62.06 | 1,685,822 | -0.15(-0.24%) |
Jun 01, 2007 | 62.72 | 62.96 | 61.99 | 62.21 | 2,441,967 | -0.43(-0.68%) |
May 31, 2007 | 62.97 | 62.97 | 62.07 | 62.64 | 2,490,518 | -0.08(-0.12%) |
May 30, 2007 | 62.76 | 62.93 | 61.85 | 62.71 | 3,010,092 | -0.05(-0.08%) |
May 29, 2007 | 61.95 | 62.85 | 61.84 | 62.76 | 3,262,037 | +0.82(+1.33%) |
May 25, 2007 | 61.41 | 62.52 | 61.41 | 61.94 | 3,418,558 | +0.51(+0.83%) |
May 24, 2007 | 60.26 | 61.70 | 60.37 | 61.43 | 6,628,801 | +1.18(+1.96%) |
May 23, 2007 | 60.17 | 60.59 | 60.08 | 60.25 | 5,035,184 | +0.09(+0.15%) |
May 22, 2007 | 63.28 | 62.39 | 60.02 | 60.16 | 7,552,802 | -2.92(-4.63%) |
May 21, 2007 | 62.45 | 63.45 | 62.45 | 63.08 | 2,949,718 | +0.40(+0.64%) |
May 18, 2007 | 62.96 | 62.99 | 62.53 | 62.68 | 2,134,998 | -0.19(-0.29%) |
May 17, 2007 | 63.40 | 63.51 | 62.80 | 62.86 | 2,164,129 | -0.76(-1.19%) |
May 16, 2007 | 63.72 | 63.91 | 63.35 | 63.62 | 2,407,668 | +0.08(+0.13%) |
May 15, 2007 | 63.34 | 63.88 | 63.26 | 63.54 | 3,704,454 | +0.20(+0.31%) |
May 14, 2007 | 63.01 | 63.37 | 62.76 | 63.34 | 2,112,759 | +0.23(+0.36%) |
May 11, 2007 | 62.96 | 63.53 | 62.86 | 63.11 | 2,287,178 | +0.15(+0.24%) |
May 10, 2007 | 63.02 | 63.51 | 62.83 | 62.96 | 3,397,172 | -0.10(-0.16%) |
May 09, 2007 | 62.71 | 63.21 | 62.45 | 63.06 | 2,332,849 | +0.34(+0.55%) |
May 08, 2007 | 62.42 | 62.81 | 62.01 | 62.71 | 2,364,442 | +0.10(+0.15%) |
May 07, 2007 | 61.93 | 62.68 | 61.88 | 62.62 | 2,656,316 | +0.91(+1.48%) |
May 04, 2007 | 61.77 | 61.93 | 61.44 | 61.70 | 1,487,084 | +0.15(+0.25%) |
May 03, 2007 | 61.60 | 61.60 | 61.33 | 61.55 | 2,037,818 | +0.21(+0.34%) |
May 02, 2007 | 61.59 | 61.93 | 61.30 | 61.34 | 2,543,210 | -0.10(-0.17%) |
May 01, 2007 | 61.55 | 61.63 | 61.09 | 61.44 | 2,509,773 | +0.06(+0.09%) |
Apr 30, 2007 | 61.62 | 62.04 | 61.29 | 61.39 | 3,543,609 | -0.35(-0.57%) |
Apr 27, 2007 | 59.90 | 61.87 | 59.86 | 61.74 | 4,383,231 | +2.04(+3.41%) |
Apr 26, 2007 | 60.69 | 60.82 | 59.50 | 59.70 | 5,091,845 | -1.28(-2.09%) |
Apr 25, 2007 | 60.54 | 61.20 | 60.02 | 60.98 | 5,885,673 | +0.43(+0.72%) |
Apr 24, 2007 | 62.79 | 62.79 | 59.82 | 60.54 | 6,736,475 | -1.44(-2.32%) |
Apr 23, 2007 | 60.93 | 62.50 | 60.93 | 61.98 | 3,476,264 | +1.07(+1.75%) |
Apr 20, 2007 | 61.29 | 61.46 | 60.89 | 60.91 | 4,659,485 | -0.15(-0.24%) |
Apr 19, 2007 | 61.90 | 61.90 | 60.87 | 61.06 | 2,410,556 | -0.47(-0.77%) |
Apr 18, 2007 | 61.02 | 61.79 | 60.96 | 61.53 | 2,155,045 | +0.26(+0.43%) |
Apr 17, 2007 | 61.29 | 61.44 | 61.07 | 61.27 | 2,389,970 | -0.03(-0.04%) |
Apr 16, 2007 | 61.51 | 61.63 | 61.18 | 61.30 | 2,617,271 | -0.15(-0.25%) |
Apr 13, 2007 | 61.40 | 61.52 | 61.05 | 61.45 | 2,370,236 | +0.05(+0.08%) |
Apr 12, 2007 | 61.30 | 61.77 | 61.07 | 61.40 | 3,231,472 | -0.29(-0.47%) |
Apr 11, 2007 | 62.71 | 62.79 | 61.55 | 61.69 | 2,880,039 | -0.92(-1.47%) |
Apr 10, 2007 | 62.83 | 62.98 | 62.41 | 62.61 | 1,233,826 | +0.01(+0.02%) |
Apr 09, 2007 | 61.93 | 62.69 | 61.85 | 62.59 | 1,777,912 | +0.84(+1.36%) |
Apr 05, 2007 | 61.77 | 61.96 | 61.62 | 61.75 | 2,589,813 | -0.22(-0.35%) |
Apr 04, 2007 | 62.26 | 62.39 | 61.86 | 61.97 | 2,691,124 | -0.15(-0.24%) |
Apr 03, 2007 | 62.09 | 62.32 | 61.92 | 62.11 | 3,465,457 | +0.22(+0.36%) |
Apr 02, 2007 | 62.16 | 62.25 | 61.51 | 61.89 | 2,905,396 | -0.06(-0.09%) |
Mar 30, 2007 | 62.79 | 63.09 | 61.76 | 61.95 | 2,818,004 | -0.69(-1.10%) |
Mar 29, 2007 | 62.52 | 62.89 | 62.31 | 62.64 | 2,095,667 | +0.59(+0.95%) |
Mar 28, 2007 | 62.36 | 62.68 | 61.90 | 62.05 | 2,138,447 | -0.64(-1.02%) |
Mar 27, 2007 | 62.60 | 62.96 | 62.15 | 62.69 | 2,254,967 | -0.15(-0.24%) |
Mar 26, 2007 | 63.31 | 63.33 | 62.25 | 62.84 | 1,830,376 | -0.47(-0.74%) |
Mar 23, 2007 | 62.57 | 63.37 | 62.53 | 63.31 | 2,044,940 | +0.79(+1.27%) |
Mar 22, 2007 | 63.53 | 63.59 | 62.42 | 62.52 | 2,594,825 | -1.24(-1.94%) |
Mar 21, 2007 | 62.92 | 63.75 | 62.82 | 63.75 | 1,866,557 | +0.94(+1.49%) |
Mar 20, 2007 | 62.96 | 63.01 | 62.41 | 62.82 | 1,849,643 | -0.38(-0.60%) |
Mar 19, 2007 | 62.57 | 63.25 | 62.57 | 63.19 | 1,801,718 | +0.75(+1.20%) |
Mar 16, 2007 | 62.85 | 62.87 | 62.39 | 62.45 | 2,666,868 | -0.16(-0.25%) |
Mar 15, 2007 | 62.53 | 62.75 | 62.22 | 62.61 | 2,233,040 | -0.06(-0.09%) |
Mar 14, 2007 | 61.99 | 62.80 | 61.26 | 62.66 | 3,320,743 | +0.81(+1.31%) |
Mar 13, 2007 | 63.85 | 63.68 | 61.85 | 61.85 | 3,238,676 | -2.00(-3.13%) |
Mar 12, 2007 | 61.76 | 63.86 | 61.71 | 63.85 | 3,320,743 | +1.99(+3.21%) |
Mar 09, 2007 | 62.29 | 62.46 | 61.68 | 61.86 | 1,842,125 | -0.19(-0.30%) |
Mar 08, 2007 | 62.19 | 62.56 | 61.76 | 62.05 | 2,074,544 | +0.41(+0.66%) |
Mar 07, 2007 | 61.85 | 62.00 | 61.49 | 61.64 | 1,967,262 | -0.23(-0.37%) |
Mar 06, 2007 | 61.86 | 62.27 | 61.52 | 61.87 | 2,973,994 | +0.26(+0.41%) |
Mar 05, 2007 | 60.63 | 62.28 | 60.53 | 61.62 | 4,489,574 | +0.68(+1.11%) |
Mar 02, 2007 | 62.36 | 62.53 | 60.94 | 60.94 | 3,597,015 | -1.52(-2.43%) |
Mar 01, 2007 | 61.46 | 62.63 | 59.18 | 62.46 | 3,731,273 | +0.36(+0.58%) |
Feb 28, 2007 | 61.77 | 63.11 | 61.19 | 62.10 | 4,808,289 | -0.20(-0.32%) |
Feb 27, 2007 | 64.59 | 64.71 | 61.51 | 62.30 | 4,258,407 | -2.49(-3.84%) |
Feb 26, 2007 | 65.17 | 65.34 | 64.51 | 64.79 | 2,166,981 | -0.41(-0.63%) |
Feb 23, 2007 | 64.87 | 65.33 | 64.57 | 65.20 | 2,554,261 | +0.36(+0.55%) |
Feb 22, 2007 | 65.92 | 66.08 | 64.57 | 64.84 | 5,289,728 | -0.64(-0.98%) |
Feb 21, 2007 | 65.61 | 66.03 | 65.30 | 65.48 | 1,946,588 | -0.10(-0.16%) |
Feb 20, 2007 | 64.94 | 65.61 | 64.78 | 65.58 | 3,284,721 | +0.49(+0.75%) |
Feb 16, 2007 | 65.55 | 65.93 | 64.86 | 65.10 | 2,904,769 | -0.89(-1.35%) |
Feb 15, 2007 | 65.22 | 66.06 | 65.15 | 65.98 | 1,932,336 | +0.65(+1.00%) |
Feb 14, 2007 | 65.37 | 65.64 | 65.13 | 65.33 | 1,581,888 | +0.04(+0.06%) |
Feb 13, 2007 | 64.90 | 65.52 | 64.82 | 65.29 | 2,556,449 | +0.40(+0.62%) |
Feb 12, 2007 | 64.59 | 65.08 | 64.57 | 64.89 | 2,648,181 | +0.30(+0.46%) |
Feb 09, 2007 | 64.34 | 64.87 | 64.31 | 64.59 | 1,684,725 | +0.18(+0.28%) |
Feb 08, 2007 | 64.82 | 64.99 | 64.27 | 64.41 | 2,036,016 | -0.41(-0.63%) |
Feb 07, 2007 | 64.44 | 65.03 | 64.28 | 64.82 | 3,454,181 | +0.15(+0.23%) |
Feb 06, 2007 | 63.46 | 64.69 | 63.33 | 64.67 | 5,680,487 | +1.41(+2.23%) |
Feb 05, 2007 | 62.57 | 63.45 | 62.48 | 63.26 | 2,762,405 | +0.40(+0.63%) |
Feb 02, 2007 | 62.48 | 63.21 | 62.30 | 62.87 | 3,636,639 | +0.00(+0.00%) |