Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 82.74 | 82.83 | 81.98 | 82.46 | 3,815,554 | -0.54(-0.65%) |
Dec 28, 2007 | 82.38 | 83.02 | 82.35 | 83.00 | 5,134,698 | +1.44(+1.77%) |
Dec 27, 2007 | 81.88 | 82.17 | 81.37 | 81.56 | 5,050,596 | +0.04(+0.05%) |
Dec 26, 2007 | 81.06 | 81.67 | 81.00 | 81.52 | 5,896,700 | +1.38(+1.72%) |
Dec 24, 2007 | 80.21 | 80.63 | 80.14 | 80.14 | 2,863,500 | +0.04(+0.05%) |
Dec 21, 2007 | 80.16 | 80.32 | 79.92 | 80.10 | 4,603,400 | +1.43(+1.82%) |
Dec 20, 2007 | 78.91 | 79.11 | 78.36 | 78.67 | 6,345,530 | -0.57(-0.72%) |
Dec 19, 2007 | 79.23 | 79.57 | 78.98 | 79.24 | 5,638,600 | -0.01(-0.01%) |
Dec 18, 2007 | 79.59 | 79.59 | 78.82 | 79.25 | 6,757,605 | +1.12(+1.43%) |
Dec 17, 2007 | 78.13 | 78.79 | 77.81 | 78.13 | 6,495,430 | -0.39(-0.50%) |
Dec 14, 2007 | 78.41 | 78.57 | 77.82 | 78.52 | 6,826,600 | +0.02(+0.03%) |
Dec 13, 2007 | 79.59 | 79.62 | 78.30 | 78.50 | 9,554,600 | -1.99(-2.47%) |
Dec 12, 2007 | 80.20 | 80.92 | 79.94 | 80.49 | 9,702,600 | +1.65(+2.09%) |
Dec 11, 2007 | 79.75 | 80.46 | 78.68 | 78.84 | 9,579,600 | -1.16(-1.45%) |
Dec 10, 2007 | 79.15 | 80.30 | 79.13 | 80.00 | 4,850,900 | +1.40(+1.78%) |
Dec 07, 2007 | 79.01 | 79.60 | 78.19 | 78.60 | 8,328,500 | -0.77(-0.97%) |
Dec 06, 2007 | 77.92 | 79.65 | 77.80 | 79.37 | 6,840,200 | +0.74(+0.94%) |
Dec 05, 2007 | 79.25 | 79.25 | 78.19 | 78.63 | 7,685,300 | -0.77(-0.97%) |
Dec 04, 2007 | 78.63 | 79.62 | 78.57 | 79.40 | 7,721,900 | +1.12(+1.43%) |
Dec 03, 2007 | 77.39 | 78.30 | 77.30 | 78.28 | 6,258,100 | +0.96(+1.24%) |
Nov 30, 2007 | 78.35 | 78.60 | 76.98 | 77.32 | 9,509,100 | -0.96(-1.23%) |
Nov 29, 2007 | 79.28 | 79.33 | 78.28 | 78.28 | 9,306,600 | -1.29(-1.62%) |
Nov 28, 2007 | 79.42 | 79.87 | 78.76 | 79.57 | 9,705,000 | -0.53(-0.66%) |
Nov 27, 2007 | 80.70 | 80.89 | 79.81 | 80.10 | 7,229,700 | -1.20(-1.48%) |
Nov 26, 2007 | 82.25 | 82.25 | 81.13 | 81.30 | 7,440,300 | +0.05(+0.06%) |
Nov 23, 2007 | 80.04 | 81.61 | 80.02 | 81.25 | 5,261,400 | +1.89(+2.38%) |
Nov 21, 2007 | 79.30 | 79.55 | 78.56 | 79.36 | 7,264,100 | -0.11(-0.14%) |
Nov 20, 2007 | 78.03 | 80.04 | 77.30 | 79.47 | 11,979,500 | +2.23(+2.89%) |
Nov 19, 2007 | 77.84 | 78.00 | 76.11 | 77.24 | 6,088,600 | -0.51(-0.66%) |
Nov 16, 2007 | 78.34 | 78.85 | 77.17 | 77.75 | 8,078,100 | -0.20(-0.26%) |
Nov 15, 2007 | 79.18 | 79.50 | 77.30 | 77.95 | 10,909,900 | -2.33(-2.90%) |
Nov 14, 2007 | 80.21 | 80.68 | 79.91 | 80.28 | 5,703,800 | +1.16(+1.47%) |
Nov 13, 2007 | 79.40 | 79.93 | 77.86 | 79.12 | 11,438,200 | +0.82(+1.05%) |
Nov 12, 2007 | 80.41 | 80.44 | 78.25 | 78.30 | 17,301,100 | -3.88(-4.72%) |
Nov 09, 2007 | 81.79 | 82.63 | 81.22 | 82.18 | 6,950,100 | -0.05(-0.06%) |
Nov 08, 2007 | 82.43 | 83.63 | 81.73 | 82.23 | 17,356,200 | -0.01(-0.01%) |
Nov 07, 2007 | 83.21 | 83.24 | 81.33 | 82.24 | 16,512,100 | +0.81(+0.99%) |
Nov 06, 2007 | 81.03 | 81.52 | 80.70 | 81.43 | 7,694,425 | +1.68(+2.11%) |
Nov 05, 2007 | 79.68 | 80.24 | 79.11 | 79.75 | 5,025,300 | -0.08(-0.10%) |
Nov 02, 2007 | 78.55 | 79.90 | 77.48 | 79.83 | 9,911,600 | +1.90(+2.44%) |
Nov 01, 2007 | 78.40 | 78.90 | 77.50 | 77.93 | 7,545,500 | -0.69(-0.88%) |
Oct 31, 2007 | 77.78 | 78.95 | 76.89 | 78.62 | 8,873,400 | +1.27(+1.64%) |
Oct 30, 2007 | 77.66 | 77.66 | 77.01 | 77.35 | 5,608,900 | -0.77(-0.99%) |
Oct 29, 2007 | 78.27 | 78.32 | 77.65 | 78.12 | 6,881,100 | +0.43(+0.55%) |
Oct 26, 2007 | 76.87 | 77.74 | 76.67 | 77.69 | 8,544,200 | +1.66(+2.18%) |
Oct 25, 2007 | 75.94 | 76.62 | 75.06 | 76.03 | 6,487,200 | +0.51(+0.68%) |
Oct 24, 2007 | 74.84 | 75.59 | 74.79 | 75.52 | 5,660,800 | +0.29(+0.39%) |
Oct 23, 2007 | 75.11 | 75.26 | 74.63 | 75.23 | 3,097,000 | +0.63(+0.84%) |
Oct 22, 2007 | 74.09 | 74.77 | 73.84 | 74.60 | 8,637,800 | -1.10(-1.45%) |
Oct 19, 2007 | 76.09 | 76.29 | 74.51 | 75.70 | 9,509,400 | -0.30(-0.39%) |
Oct 18, 2007 | 75.38 | 76.00 | 75.33 | 76.00 | 5,645,400 | +1.50(+2.01%) |
Oct 17, 2007 | 75.31 | 75.66 | 74.31 | 74.50 | 9,355,400 | -0.62(-0.83%) |
Oct 16, 2007 | 74.87 | 75.45 | 73.78 | 75.12 | 6,622,900 | -0.02(-0.03%) |
Oct 15, 2007 | 74.99 | 75.20 | 74.49 | 75.14 | 6,705,300 | +0.55(+0.74%) |
Oct 12, 2007 | 73.93 | 74.59 | 73.75 | 74.59 | 3,604,200 | +0.68(+0.92%) |
Oct 11, 2007 | 73.98 | 74.59 | 73.28 | 73.91 | 10,291,000 | +0.55(+0.75%) |
Oct 10, 2007 | 73.60 | 73.82 | 72.63 | 73.36 | 4,615,100 | +0.27(+0.37%) |
Oct 09, 2007 | 72.29 | 73.30 | 71.98 | 73.09 | 7,416,400 | +0.56(+0.77%) |
Oct 08, 2007 | 72.66 | 72.89 | 72.28 | 72.53 | 3,447,600 | -0.87(-1.19%) |
Oct 05, 2007 | 72.80 | 73.64 | 71.88 | 73.40 | 10,597,200 | +0.53(+0.73%) |
Oct 04, 2007 | 71.80 | 73.06 | 71.24 | 72.87 | 9,178,500 | +0.97(+1.35%) |
Oct 03, 2007 | 72.25 | 72.65 | 71.35 | 71.90 | 8,186,900 | -0.45(-0.62%) |
Oct 02, 2007 | 72.45 | 72.68 | 71.63 | 72.35 | 10,720,000 | -1.55(-2.10%) |
Oct 01, 2007 | 73.49 | 73.98 | 73.29 | 73.90 | 4,823,700 | +0.39(+0.53%) |
Sep 28, 2007 | 73.19 | 73.80 | 72.74 | 73.51 | 8,837,600 | +0.81(+1.11%) |
Sep 27, 2007 | 72.65 | 72.80 | 72.17 | 72.70 | 5,728,200 | +0.70(+0.97%) |
Sep 26, 2007 | 72.25 | 72.93 | 71.85 | 72.00 | 9,418,300 | -0.33(-0.46%) |
Sep 25, 2007 | 71.82 | 72.59 | 71.64 | 72.33 | 5,503,500 | +0.05(+0.07%) |
Sep 24, 2007 | 72.57 | 72.63 | 71.82 | 72.28 | 6,475,100 | -0.06(-0.08%) |
Sep 21, 2007 | 72.65 | 73.00 | 71.47 | 72.34 | 9,936,900 | -0.38(-0.52%) |
Sep 20, 2007 | 72.15 | 73.10 | 71.95 | 72.72 | 11,945,300 | +1.29(+1.81%) |
Sep 19, 2007 | 71.74 | 71.80 | 71.25 | 71.43 | 10,937,800 | -0.27(-0.38%) |
Sep 18, 2007 | 71.20 | 72.00 | 70.40 | 71.70 | 14,256,200 | +0.73(+1.03%) |
Sep 17, 2007 | 70.40 | 71.24 | 70.35 | 70.97 | 7,457,800 | +0.98(+1.40%) |
Sep 14, 2007 | 69.90 | 70.97 | 69.86 | 69.99 | 7,733,200 | -0.09(-0.13%) |
Sep 13, 2007 | 70.07 | 70.26 | 69.61 | 70.08 | 4,612,400 | -0.38(-0.54%) |
Sep 12, 2007 | 70.50 | 70.63 | 69.83 | 70.46 | 8,036,500 | -0.06(-0.09%) |
Sep 11, 2007 | 69.86 | 70.70 | 69.52 | 70.52 | 11,182,400 | +0.90(+1.29%) |
Sep 10, 2007 | 69.96 | 69.96 | 68.73 | 69.62 | 7,598,600 | +0.23(+0.33%) |
Sep 07, 2007 | 69.26 | 70.00 | 69.00 | 69.39 | 14,959,900 | +0.53(+0.77%) |
Sep 06, 2007 | 67.92 | 69.08 | 67.89 | 68.86 | 15,880,800 | +1.30(+1.92%) |
Sep 05, 2007 | 67.35 | 67.62 | 67.18 | 67.56 | 6,268,300 | +0.12(+0.18%) |
Sep 04, 2007 | 66.74 | 67.66 | 66.59 | 67.44 | 6,640,300 | +0.92(+1.38%) |
Aug 31, 2007 | 66.61 | 66.77 | 66.46 | 66.52 | 4,089,900 | +0.72(+1.09%) |
Aug 30, 2007 | 65.87 | 66.10 | 65.63 | 65.80 | 3,027,700 | -0.27(-0.41%) |
Aug 29, 2007 | 65.89 | 66.20 | 65.73 | 66.07 | 4,469,800 | +0.48(+0.73%) |
Aug 28, 2007 | 65.95 | 66.10 | 65.48 | 65.59 | 3,473,100 | -0.39(-0.59%) |
Aug 27, 2007 | 66.01 | 66.05 | 65.86 | 65.98 | 1,864,300 | -0.13(-0.20%) |
Aug 24, 2007 | 65.42 | 66.21 | 65.31 | 66.11 | 3,648,300 | +0.80(+1.22%) |
Aug 23, 2007 | 65.64 | 65.80 | 65.13 | 65.31 | 3,027,400 | -0.09(-0.14%) |
Aug 22, 2007 | 65.22 | 65.53 | 65.17 | 65.40 | 4,251,100 | +0.33(+0.51%) |
Aug 21, 2007 | 65.18 | 65.30 | 64.73 | 65.07 | 4,478,600 | -0.05(-0.08%) |
Aug 20, 2007 | 65.06 | 65.40 | 64.78 | 65.12 | 4,475,200 | +0.11(+0.17%) |
Aug 17, 2007 | 64.56 | 65.73 | 64.56 | 65.01 | 6,374,300 | +0.33(+0.51%) |
Aug 16, 2007 | 65.49 | 65.81 | 63.47 | 64.68 | 18,367,400 | -1.45(-2.19%) |
Aug 15, 2007 | 65.78 | 66.43 | 65.57 | 66.13 | 5,886,400 | -0.16(-0.24%) |
Aug 14, 2007 | 66.25 | 66.50 | 65.95 | 66.29 | 4,748,800 | +0.03(+0.05%) |
Aug 13, 2007 | 66.45 | 66.52 | 66.18 | 66.26 | 3,643,700 | -0.31(-0.47%) |
Aug 10, 2007 | 65.44 | 66.96 | 65.44 | 66.57 | 8,831,700 | +1.11(+1.70%) |
Aug 09, 2007 | 65.95 | 65.95 | 65.24 | 65.46 | 9,407,200 | -1.31(-1.96%) |
Aug 08, 2007 | 66.73 | 67.54 | 66.18 | 66.77 | 4,252,100 | +0.29(+0.44%) |
Aug 07, 2007 | 66.20 | 66.58 | 65.91 | 66.48 | 4,147,200 | -0.04(-0.06%) |
Aug 06, 2007 | 66.66 | 66.67 | 66.21 | 66.52 | 2,973,200 | -0.27(-0.40%) |
Aug 03, 2007 | 66.83 | 66.89 | 65.89 | 66.79 | 10,734,800 | +0.90(+1.37%) |
Aug 02, 2007 | 65.96 | 66.01 | 65.55 | 65.89 | 5,331,500 | -0.04(-0.06%) |
Aug 01, 2007 | 65.50 | 66.06 | 65.38 | 65.93 | 6,364,400 | +0.14(+0.21%) |
Jul 31, 2007 | 66.18 | 66.39 | 65.12 | 65.79 | 4,006,500 | +0.02(+0.03%) |
Jul 30, 2007 | 65.37 | 65.92 | 65.07 | 65.77 | 3,046,800 | +0.36(+0.55%) |
Jul 27, 2007 | 65.38 | 65.61 | 64.97 | 65.41 | 5,341,900 | -0.24(-0.37%) |
Jul 26, 2007 | 65.96 | 66.80 | 64.73 | 65.65 | 10,704,100 | -1.25(-1.87%) |
Jul 25, 2007 | 66.86 | 67.22 | 66.35 | 66.90 | 7,530,500 | -0.57(-0.84%) |
Jul 24, 2007 | 67.94 | 68.00 | 67.30 | 67.47 | 3,763,000 | +0.00(+0.00%) |
Jul 23, 2007 | 67.64 | 67.80 | 67.31 | 67.47 | 3,893,400 | -0.11(-0.16%) |
Jul 20, 2007 | 67.26 | 68.00 | 67.12 | 67.58 | 5,409,000 | +0.57(+0.85%) |
Jul 19, 2007 | 66.73 | 67.12 | 66.61 | 67.01 | 4,607,900 | +0.39(+0.59%) |
Jul 18, 2007 | 65.90 | 66.80 | 65.90 | 66.62 | 5,239,000 | +0.87(+1.32%) |
Jul 17, 2007 | 65.86 | 66.08 | 65.65 | 65.75 | 1,878,600 | -0.07(-0.11%) |
Jul 16, 2007 | 66.03 | 66.19 | 65.67 | 65.82 | 4,579,600 | -0.21(-0.32%) |
Jul 13, 2007 | 66.06 | 66.23 | 65.67 | 66.03 | 3,817,800 | +0.01(+0.02%) |
Jul 12, 2007 | 65.82 | 66.29 | 65.45 | 66.02 | 5,870,600 | +0.58(+0.89%) |
Jul 11, 2007 | 65.74 | 65.82 | 65.34 | 65.44 | 3,647,000 | -0.17(-0.26%) |
Jul 10, 2007 | 65.45 | 65.86 | 65.36 | 65.61 | 4,016,200 | +0.23(+0.35%) |
Jul 09, 2007 | 65.54 | 65.68 | 64.99 | 65.38 | 5,280,800 | +0.42(+0.65%) |
Jul 06, 2007 | 64.18 | 64.97 | 63.88 | 64.96 | 8,080,700 | +0.54(+0.84%) |
Jul 05, 2007 | 64.84 | 65.00 | 63.92 | 64.42 | 4,332,500 | -0.32(-0.49%) |
Jul 03, 2007 | 64.97 | 65.06 | 64.58 | 64.74 | 1,835,500 | -0.28(-0.43%) |
Jul 02, 2007 | 64.79 | 65.23 | 64.51 | 65.02 | 2,706,400 | +0.75(+1.17%) |
Jun 29, 2007 | 64.40 | 64.64 | 64.15 | 64.27 | 2,756,400 | +0.01(+0.02%) |
Jun 28, 2007 | 64.00 | 64.38 | 63.91 | 64.26 | 4,231,700 | +0.59(+0.93%) |
Jun 27, 2007 | 63.50 | 63.89 | 63.43 | 63.67 | 4,689,800 | +0.05(+0.08%) |
Jun 26, 2007 | 64.10 | 64.25 | 63.39 | 63.62 | 8,276,400 | -0.81(-1.26%) |
Jun 25, 2007 | 64.40 | 64.74 | 64.22 | 64.43 | 3,424,900 | -0.35(-0.54%) |
Jun 22, 2007 | 64.89 | 64.98 | 64.43 | 64.78 | 1,890,800 | +0.22(+0.34%) |
Jun 21, 2007 | 64.92 | 65.02 | 64.13 | 64.56 | 2,709,000 | -0.15(-0.23%) |
Jun 20, 2007 | 65.42 | 65.51 | 64.60 | 64.71 | 2,592,100 | -0.77(-1.18%) |
Jun 19, 2007 | 64.79 | 65.56 | 64.75 | 65.48 | 2,700,900 | +0.53(+0.82%) |
Jun 18, 2007 | 65.19 | 65.25 | 64.82 | 64.95 | 1,793,100 | +0.10(+0.15%) |
Jun 15, 2007 | 64.43 | 64.94 | 64.40 | 64.85 | 3,032,900 | +0.25(+0.39%) |
Jun 14, 2007 | 64.16 | 64.80 | 63.95 | 64.60 | 2,765,500 | +0.07(+0.11%) |
Jun 13, 2007 | 63.95 | 64.65 | 63.90 | 64.53 | 2,803,400 | +0.43(+0.67%) |
Jun 12, 2007 | 64.52 | 64.53 | 63.91 | 64.10 | 4,073,200 | -0.60(-0.93%) |
Jun 11, 2007 | 64.34 | 64.87 | 64.34 | 64.70 | 4,594,700 | +0.48(+0.75%) |
Jun 08, 2007 | 64.75 | 65.02 | 63.74 | 64.22 | 7,313,400 | -1.04(-1.59%) |
Jun 07, 2007 | 66.18 | 66.40 | 65.16 | 65.26 | 6,394,300 | -1.15(-1.73%) |
Jun 06, 2007 | 66.20 | 66.55 | 65.88 | 66.41 | 3,596,600 | +0.04(+0.06%) |
Jun 05, 2007 | 66.56 | 66.70 | 66.23 | 66.37 | 3,728,100 | -0.17(-0.26%) |
Jun 04, 2007 | 66.35 | 66.76 | 66.30 | 66.54 | 2,626,400 | +0.10(+0.15%) |
Jun 01, 2007 | 66.13 | 66.54 | 65.70 | 66.44 | 5,634,800 | +0.90(+1.37%) |
May 31, 2007 | 65.33 | 65.58 | 65.07 | 65.54 | 7,531,500 | +0.82(+1.27%) |
May 30, 2007 | 64.68 | 64.86 | 64.60 | 64.72 | 2,744,800 | -0.35(-0.54%) |
May 29, 2007 | 65.49 | 65.57 | 64.94 | 65.07 | 3,343,100 | +0.13(+0.20%) |
May 25, 2007 | 65.03 | 65.08 | 64.73 | 64.94 | 4,201,800 | +0.19(+0.29%) |
May 24, 2007 | 65.43 | 65.46 | 64.52 | 64.75 | 6,228,000 | -0.79(-1.21%) |
May 23, 2007 | 65.59 | 65.89 | 65.45 | 65.54 | 6,441,800 | +0.32(+0.49%) |
May 22, 2007 | 65.69 | 65.82 | 65.16 | 65.22 | 5,886,700 | -0.45(-0.69%) |
May 21, 2007 | 65.18 | 65.76 | 65.06 | 65.67 | 10,954,300 | +0.15(+0.23%) |
May 18, 2007 | 65.10 | 65.67 | 64.85 | 65.52 | 3,158,200 | +0.46(+0.71%) |
May 17, 2007 | 65.20 | 65.60 | 64.72 | 65.06 | 8,707,000 | -0.54(-0.82%) |
May 16, 2007 | 66.29 | 66.37 | 65.32 | 65.60 | 7,268,600 | -0.94(-1.41%) |
May 15, 2007 | 66.44 | 66.73 | 65.88 | 66.54 | 2,566,800 | +0.26(+0.39%) |
May 14, 2007 | 66.60 | 66.65 | 66.00 | 66.28 | 3,597,600 | -0.17(-0.26%) |
May 11, 2007 | 66.33 | 66.66 | 66.13 | 66.45 | 2,937,300 | +0.45(+0.68%) |
May 10, 2007 | 66.74 | 67.11 | 65.80 | 66.00 | 5,536,000 | -1.45(-2.15%) |
May 09, 2007 | 67.73 | 67.84 | 66.92 | 67.45 | 4,647,500 | -0.43(-0.63%) |
May 08, 2007 | 67.82 | 68.02 | 67.53 | 67.88 | 2,475,300 | -0.37(-0.54%) |
May 07, 2007 | 68.39 | 68.46 | 68.02 | 68.25 | 1,995,100 | +0.06(+0.09%) |
May 04, 2007 | 68.03 | 68.43 | 67.74 | 68.19 | 3,313,800 | +0.70(+1.04%) |
May 03, 2007 | 66.90 | 67.62 | 66.68 | 67.49 | 4,054,400 | +0.83(+1.25%) |
May 02, 2007 | 66.17 | 66.75 | 66.11 | 66.66 | 4,499,300 | -0.03(-0.04%) |
May 01, 2007 | 66.90 | 67.00 | 66.54 | 66.69 | 3,946,300 | -0.40(-0.60%) |
Apr 30, 2007 | 67.26 | 67.52 | 67.04 | 67.09 | 2,605,400 | -0.47(-0.70%) |
Apr 27, 2007 | 67.07 | 67.57 | 66.84 | 67.56 | 5,231,700 | +0.69(+1.03%) |
Apr 26, 2007 | 66.98 | 67.43 | 66.50 | 66.87 | 4,668,000 | -1.02(-1.50%) |
Apr 25, 2007 | 67.95 | 68.06 | 67.66 | 67.89 | 2,614,100 | +0.16(+0.24%) |
Apr 24, 2007 | 68.30 | 68.50 | 67.43 | 67.73 | 5,073,700 | -0.53(-0.78%) |
Apr 23, 2007 | 68.56 | 68.65 | 68.04 | 68.26 | 2,487,500 | -0.44(-0.64%) |
Apr 20, 2007 | 68.55 | 68.73 | 68.35 | 68.70 | 3,358,100 | +1.17(+1.73%) |
Apr 19, 2007 | 67.70 | 68.04 | 67.25 | 67.53 | 5,344,600 | -0.85(-1.24%) |
Apr 18, 2007 | 68.31 | 68.45 | 67.95 | 68.38 | 4,933,500 | +0.38(+0.56%) |
Apr 17, 2007 | 68.30 | 68.48 | 67.98 | 68.00 | 4,159,000 | -0.40(-0.58%) |
Apr 16, 2007 | 68.21 | 68.50 | 67.68 | 68.40 | 7,912,300 | +0.56(+0.83%) |
Apr 13, 2007 | 67.52 | 67.97 | 67.19 | 67.84 | 5,063,000 | +0.85(+1.27%) |
Apr 12, 2007 | 67.04 | 67.25 | 66.48 | 66.99 | 6,021,900 | -0.09(-0.13%) |
Apr 11, 2007 | 67.23 | 67.50 | 66.81 | 67.08 | 4,357,200 | -0.08(-0.12%) |
Apr 10, 2007 | 67.45 | 67.55 | 66.98 | 67.16 | 2,741,900 | +0.63(+0.95%) |
Apr 09, 2007 | 66.96 | 67.20 | 66.46 | 66.53 | 3,297,300 | -0.33(-0.49%) |
Apr 05, 2007 | 66.76 | 66.96 | 66.59 | 66.86 | 3,592,700 | +0.05(+0.07%) |
Apr 04, 2007 | 66.36 | 66.98 | 66.00 | 66.81 | 7,126,100 | +0.98(+1.49%) |
Apr 03, 2007 | 65.82 | 66.22 | 65.65 | 65.83 | 4,141,700 | -0.02(-0.03%) |
Apr 02, 2007 | 65.34 | 66.14 | 65.03 | 65.85 | 5,378,100 | +0.11(+0.17%) |
Mar 30, 2007 | 65.86 | 66.21 | 65.49 | 65.74 | 4,290,200 | +0.09(+0.14%) |
Mar 29, 2007 | 65.45 | 66.00 | 64.93 | 65.65 | 5,448,300 | -0.40(-0.61%) |
Mar 28, 2007 | 66.17 | 66.48 | 65.77 | 66.05 | 6,310,000 | +0.35(+0.53%) |
Mar 27, 2007 | 65.95 | 65.97 | 65.50 | 65.70 | 3,260,800 | -0.14(-0.21%) |
Mar 26, 2007 | 65.51 | 65.97 | 65.36 | 65.84 | 3,928,800 | +0.69(+1.06%) |
Mar 23, 2007 | 65.74 | 65.90 | 64.90 | 65.15 | 5,593,000 | -0.61(-0.93%) |
Mar 22, 2007 | 65.80 | 66.13 | 65.60 | 65.76 | 4,719,700 | -0.06(-0.09%) |
Mar 21, 2007 | 65.44 | 65.90 | 65.12 | 65.82 | 5,059,700 | +0.55(+0.84%) |
Mar 20, 2007 | 65.45 | 65.54 | 64.93 | 65.27 | 4,416,300 | +0.53(+0.82%) |
Mar 19, 2007 | 64.70 | 64.94 | 64.63 | 64.74 | 2,990,500 | +0.12(+0.19%) |
Mar 16, 2007 | 64.73 | 64.99 | 64.38 | 64.62 | 5,042,000 | +0.64(+1.00%) |
Mar 15, 2007 | 63.94 | 64.46 | 63.88 | 63.98 | 7,037,700 | +0.04(+0.06%) |
Mar 14, 2007 | 63.66 | 64.06 | 63.09 | 63.94 | 7,417,100 | +0.22(+0.35%) |
Mar 13, 2007 | 64.37 | 64.69 | 63.57 | 63.72 | 4,332,000 | -0.65(-1.01%) |
Mar 12, 2007 | 64.03 | 64.74 | 63.96 | 64.37 | 4,558,800 | +0.12(+0.19%) |
Mar 09, 2007 | 64.99 | 65.22 | 64.15 | 64.25 | 9,025,500 | -0.23(-0.36%) |
Mar 08, 2007 | 64.72 | 65.04 | 64.43 | 64.48 | 4,285,000 | +0.18(+0.28%) |
Mar 07, 2007 | 64.05 | 64.64 | 63.55 | 64.30 | 6,131,800 | +0.15(+0.23%) |
Mar 06, 2007 | 63.77 | 64.37 | 63.46 | 64.15 | 6,993,000 | +1.22(+1.94%) |
Mar 05, 2007 | 63.15 | 63.78 | 62.62 | 62.93 | 9,829,800 | -0.78(-1.22%) |
Mar 02, 2007 | 64.73 | 65.00 | 63.34 | 63.71 | 13,732,200 | -2.11(-3.21%) |
Mar 01, 2007 | 66.68 | 66.75 | 65.58 | 65.82 | 7,108,223 | -0.66(-0.99%) |
Feb 28, 2007 | 66.38 | 66.93 | 65.54 | 66.48 | 8,924,600 | +1.07(+1.64%) |
Feb 27, 2007 | 66.99 | 68.33 | 65.07 | 65.41 | 15,208,700 | -2.70(-3.96%) |
Feb 26, 2007 | 67.95 | 68.23 | 67.63 | 68.11 | 5,254,200 | +0.39(+0.58%) |
Feb 23, 2007 | 67.58 | 68.29 | 67.35 | 67.72 | 8,126,200 | +0.57(+0.85%) |
Feb 22, 2007 | 67.30 | 67.56 | 66.97 | 67.15 | 6,562,800 | -0.13(-0.19%) |
Feb 21, 2007 | 65.36 | 67.71 | 65.20 | 67.28 | 11,076,700 | +1.96(+3.01%) |
Feb 20, 2007 | 65.95 | 66.10 | 65.00 | 65.32 | 4,810,700 | -1.04(-1.57%) |
Feb 16, 2007 | 65.85 | 66.39 | 65.76 | 66.36 | 3,200,500 | -0.05(-0.08%) |
Feb 15, 2007 | 66.17 | 66.53 | 65.71 | 66.41 | 7,673,400 | +0.04(+0.06%) |
Feb 14, 2007 | 66.32 | 66.66 | 65.97 | 66.37 | 4,174,606 | +0.53(+0.80%) |
Feb 13, 2007 | 66.26 | 66.34 | 65.55 | 65.84 | 4,143,305 | +0.17(+0.26%) |
Feb 12, 2007 | 65.75 | 66.11 | 65.41 | 65.67 | 4,113,582 | -0.45(-0.68%) |
Feb 09, 2007 | 65.54 | 66.38 | 65.22 | 66.12 | 6,816,500 | +0.60(+0.92%) |
Feb 08, 2007 | 64.92 | 65.61 | 64.83 | 65.52 | 4,769,900 | +0.89(+1.38%) |
Feb 07, 2007 | 64.78 | 65.15 | 64.48 | 64.63 | 3,075,300 | -0.16(-0.25%) |
Feb 06, 2007 | 65.05 | 65.10 | 64.53 | 64.79 | 2,928,800 | +0.48(+0.75%) |
Feb 05, 2007 | 64.68 | 64.69 | 64.24 | 64.31 | 2,553,500 | +0.03(+0.05%) |
Feb 02, 2007 | 64.76 | 64.80 | 63.80 | 64.28 | 9,079,300 | -0.94(-1.44%) |
Feb 01, 2007 | 65.45 | 65.63 | 65.06 | 65.22 | 6,284,700 | +0.39(+0.60%) |
Jan 31, 2007 | 63.99 | 64.98 | 63.95 | 64.83 | 5,900,900 | +0.61(+0.95%) |
Jan 30, 2007 | 63.92 | 64.23 | 63.83 | 64.22 | 3,094,200 | +0.45(+0.71%) |
Jan 29, 2007 | 63.85 | 64.29 | 63.66 | 63.77 | 3,487,300 | -0.33(-0.51%) |
Jan 26, 2007 | 64.16 | 64.31 | 63.76 | 64.10 | 3,493,900 | +0.04(+0.06%) |
Jan 25, 2007 | 64.80 | 64.88 | 63.98 | 64.06 | 5,985,800 | -0.27(-0.42%) |
Jan 24, 2007 | 63.71 | 64.41 | 63.37 | 64.33 | 5,241,500 | +0.10(+0.16%) |
Jan 23, 2007 | 63.68 | 64.29 | 63.67 | 64.23 | 6,322,000 | +1.51(+2.41%) |
Jan 22, 2007 | 63.01 | 63.48 | 62.65 | 62.72 | 3,941,200 | -0.28(-0.44%) |
Jan 19, 2007 | 62.52 | 63.13 | 62.27 | 63.00 | 3,258,400 | +0.74(+1.19%) |
Jan 18, 2007 | 62.99 | 63.16 | 62.15 | 62.26 | 4,460,100 | -0.38(-0.61%) |
Jan 17, 2007 | 61.97 | 62.90 | 61.97 | 62.64 | 4,516,200 | +0.67(+1.08%) |
Jan 16, 2007 | 62.20 | 62.30 | 61.74 | 61.97 | 3,201,000 | -0.20(-0.32%) |
Jan 12, 2007 | 61.00 | 62.28 | 60.90 | 62.17 | 5,840,200 | +1.54(+2.54%) |
Jan 11, 2007 | 60.70 | 61.07 | 60.53 | 60.63 | 4,640,000 | +0.04(+0.07%) |
Jan 10, 2007 | 60.46 | 60.82 | 60.06 | 60.59 | 3,766,000 | -0.26(-0.43%) |
Jan 09, 2007 | 60.14 | 61.09 | 60.06 | 60.85 | 4,170,400 | +0.37(+0.61%) |
Jan 08, 2007 | 60.38 | 60.54 | 59.85 | 60.48 | 3,478,700 | +0.31(+0.52%) |
Jan 05, 2007 | 60.75 | 60.78 | 59.66 | 60.17 | 12,500,100 | -1.48(-2.40%) |
Jan 04, 2007 | 62.07 | 62.50 | 61.52 | 61.65 | 4,858,600 | -0.63(-1.01%) |