Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 83.41 | 84.21 | 81.31 | 82.23 | 2,648,001 | -0.06(-0.08%) |
Nov 29, 2007 | 85.23 | 85.83 | 81.96 | 82.29 | 2,856,254 | -3.06(-3.58%) |
Nov 28, 2007 | 83.52 | 87.28 | 82.95 | 85.35 | 3,473,482 | +0.75(+0.89%) |
Nov 27, 2007 | 84.73 | 85.39 | 83.08 | 84.60 | 4,698,775 | +0.00(+0.00%) |
Nov 26, 2007 | 88.30 | 88.35 | 84.22 | 84.60 | 2,709,768 | -2.88(-3.30%) |
Nov 23, 2007 | 88.03 | 88.10 | 85.73 | 87.48 | 1,356,551 | -0.16(-0.18%) |
Nov 21, 2007 | 84.86 | 89.35 | 84.15 | 87.64 | 3,714,568 | +2.03(+2.38%) |
Nov 20, 2007 | 83.64 | 87.45 | 82.81 | 85.61 | 6,412,251 | +4.65(+5.74%) |
Nov 19, 2007 | 84.21 | 84.98 | 80.83 | 80.96 | 3,452,865 | -6.17(-7.08%) |
Nov 16, 2007 | 85.32 | 88.07 | 85.01 | 87.13 | 2,609,370 | +2.69(+3.18%) |
Nov 15, 2007 | 84.31 | 86.94 | 82.73 | 84.44 | 3,146,603 | -0.27(-0.31%) |
Nov 14, 2007 | 89.85 | 90.53 | 84.21 | 84.70 | 3,292,254 | -4.51(-5.05%) |
Nov 13, 2007 | 84.66 | 89.58 | 84.55 | 89.21 | 2,774,218 | +5.29(+6.31%) |
Nov 12, 2007 | 87.91 | 89.28 | 82.96 | 83.92 | 3,047,979 | -4.42(-5.01%) |
Nov 09, 2007 | 86.73 | 90.73 | 84.77 | 88.34 | 3,463,801 | +0.21(+0.24%) |
Nov 08, 2007 | 90.56 | 90.56 | 85.39 | 88.14 | 3,540,164 | -1.54(-1.71%) |
Nov 07, 2007 | 90.82 | 91.52 | 89.20 | 89.67 | 2,503,596 | -2.90(-3.13%) |
Nov 06, 2007 | 95.33 | 95.91 | 90.50 | 92.57 | 3,106,302 | -1.62(-1.72%) |
Nov 05, 2007 | 94.06 | 95.75 | 92.26 | 94.19 | 3,047,669 | -2.59(-2.68%) |
Nov 02, 2007 | 95.87 | 98.07 | 92.36 | 96.78 | 5,302,421 | -3.59(-3.58%) |
Nov 01, 2007 | 103.79 | 104.54 | 100.28 | 100.37 | 4,273,913 | -4.20(-4.02%) |
Oct 31, 2007 | 101.92 | 105.42 | 100.40 | 104.57 | 7,537,234 | -4.19(-3.85%) |
Oct 30, 2007 | 110.65 | 113.62 | 106.53 | 108.76 | 5,711,248 | -3.24(-2.89%) |
Oct 29, 2007 | 108.62 | 114.10 | 107.46 | 112.00 | 4,793,286 | +5.34(+5.01%) |
Oct 26, 2007 | 103.00 | 106.80 | 102.22 | 106.66 | 2,857,814 | +5.16(+5.09%) |
Oct 25, 2007 | 102.35 | 103.90 | 99.58 | 101.49 | 2,328,675 | +0.74(+0.73%) |
Oct 24, 2007 | 102.52 | 104.53 | 98.34 | 100.75 | 3,679,922 | -1.92(-1.87%) |
Oct 23, 2007 | 101.41 | 102.67 | 100.44 | 102.67 | 2,381,748 | +2.76(+2.76%) |
Oct 22, 2007 | 95.57 | 100.72 | 95.22 | 99.91 | 2,554,145 | +2.73(+2.81%) |
Oct 19, 2007 | 101.75 | 102.05 | 96.84 | 97.19 | 3,020,972 | -4.04(-3.99%) |
Oct 18, 2007 | 101.71 | 102.14 | 99.59 | 101.22 | 2,466,174 | -1.24(-1.21%) |
Oct 17, 2007 | 103.16 | 103.83 | 99.52 | 102.46 | 2,705,001 | +1.11(+1.10%) |
Oct 16, 2007 | 99.23 | 102.51 | 98.17 | 101.34 | 3,053,964 | +1.79(+1.80%) |
Oct 15, 2007 | 102.68 | 104.29 | 97.53 | 99.56 | 3,465,763 | -2.91(-2.84%) |
Oct 12, 2007 | 102.31 | 103.47 | 99.85 | 102.46 | 2,767,282 | +0.79(+0.78%) |
Oct 11, 2007 | 103.01 | 106.11 | 99.76 | 101.67 | 5,492,783 | +0.76(+0.75%) |
Oct 10, 2007 | 98.36 | 101.76 | 97.83 | 100.92 | 3,680,908 | +2.88(+2.94%) |
Oct 09, 2007 | 99.33 | 99.34 | 97.20 | 98.03 | 2,439,776 | -0.88(-0.89%) |
Oct 08, 2007 | 98.46 | 99.24 | 96.45 | 98.91 | 2,953,191 | +1.06(+1.08%) |
Oct 05, 2007 | 98.46 | 100.38 | 96.30 | 97.86 | 3,538,971 | +0.72(+0.74%) |
Oct 04, 2007 | 95.72 | 98.58 | 93.28 | 97.14 | 5,827,684 | +0.36(+0.37%) |
Oct 03, 2007 | 100.09 | 101.70 | 96.38 | 96.78 | 12,671,248 | -10.64(-9.91%) |
Oct 02, 2007 | 107.39 | 109.72 | 105.66 | 107.42 | 3,742,605 | +1.19(+1.12%) |
Oct 01, 2007 | 103.29 | 107.26 | 101.73 | 106.23 | 4,383,452 | +4.17(+4.08%) |
Sep 28, 2007 | 104.12 | 105.03 | 100.66 | 102.06 | 10,411,327 | -6.10(-5.64%) |
Sep 27, 2007 | 101.70 | 109.34 | 101.10 | 108.17 | 9,323,713 | +6.29(+6.17%) |
Sep 26, 2007 | 100.40 | 102.28 | 98.74 | 101.88 | 3,471,390 | +1.47(+1.47%) |
Sep 25, 2007 | 100.09 | 102.49 | 98.83 | 100.40 | 4,407,789 | -0.66(-0.65%) |
Sep 24, 2007 | 93.85 | 101.79 | 93.60 | 101.06 | 5,854,774 | +8.07(+8.68%) |
Sep 21, 2007 | 94.03 | 95.29 | 92.99 | 92.99 | 3,785,219 | -0.90(-0.96%) |
Sep 20, 2007 | 93.36 | 95.52 | 92.96 | 93.89 | 3,107,437 | -1.06(-1.12%) |
Sep 19, 2007 | 97.26 | 97.81 | 94.04 | 94.95 | 3,625,863 | -1.48(-1.53%) |
Sep 18, 2007 | 92.15 | 97.56 | 91.12 | 96.43 | 3,846,555 | +4.29(+4.66%) |
Sep 17, 2007 | 90.22 | 92.63 | 89.92 | 92.13 | 2,440,591 | +1.54(+1.69%) |
Sep 14, 2007 | 90.04 | 92.92 | 89.24 | 90.60 | 3,481,827 | -0.08(-0.09%) |
Sep 13, 2007 | 89.30 | 90.91 | 88.26 | 90.68 | 3,371,496 | +1.57(+1.77%) |
Sep 12, 2007 | 84.55 | 89.53 | 84.35 | 89.11 | 4,916,555 | +3.80(+4.45%) |
Sep 11, 2007 | 80.42 | 85.42 | 80.42 | 85.31 | 3,573,210 | +5.11(+6.37%) |
Sep 10, 2007 | 81.22 | 81.56 | 77.89 | 80.20 | 2,176,184 | -0.30(-0.38%) |
Sep 07, 2007 | 81.19 | 81.56 | 79.90 | 80.50 | 1,995,524 | -2.05(-2.49%) |
Sep 06, 2007 | 82.27 | 83.50 | 81.22 | 82.56 | 1,387,639 | +0.63(+0.77%) |
Sep 05, 2007 | 82.16 | 82.20 | 80.82 | 81.92 | 1,755,466 | -0.12(-0.14%) |
Sep 04, 2007 | 80.14 | 82.85 | 78.99 | 82.04 | 2,393,577 | +1.89(+2.36%) |
Aug 31, 2007 | 79.64 | 80.72 | 78.43 | 80.15 | 1,928,993 | +1.73(+2.21%) |
Aug 30, 2007 | 77.30 | 78.83 | 76.76 | 78.42 | 1,919,664 | +0.20(+0.26%) |
Aug 29, 2007 | 75.47 | 78.55 | 74.23 | 78.22 | 4,323,544 | +1.91(+2.50%) |
Aug 28, 2007 | 78.00 | 78.38 | 75.79 | 76.31 | 2,367,786 | -2.32(-2.95%) |
Aug 27, 2007 | 79.72 | 81.53 | 78.28 | 78.63 | 2,283,381 | -1.13(-1.42%) |
Aug 24, 2007 | 75.56 | 80.41 | 75.36 | 79.76 | 3,434,713 | +4.06(+5.36%) |
Aug 23, 2007 | 77.08 | 77.27 | 75.09 | 75.70 | 1,758,434 | -1.19(-1.54%) |
Aug 22, 2007 | 77.03 | 77.73 | 75.72 | 76.89 | 2,039,463 | +1.26(+1.67%) |
Aug 21, 2007 | 74.64 | 76.99 | 73.20 | 75.63 | 2,691,547 | +1.73(+2.34%) |
Aug 20, 2007 | 73.60 | 74.79 | 71.63 | 73.90 | 2,165,632 | +1.13(+1.55%) |
Aug 17, 2007 | 72.65 | 73.97 | 70.70 | 72.77 | 2,745,886 | +0.88(+1.23%) |
Aug 16, 2007 | 73.49 | 74.42 | 68.66 | 71.89 | 4,983,957 | -2.26(-3.05%) |
Aug 15, 2007 | 72.72 | 76.24 | 72.17 | 74.15 | 3,413,876 | +0.31(+0.42%) |
Aug 14, 2007 | 73.60 | 75.14 | 73.38 | 73.84 | 2,680,153 | +1.19(+1.64%) |
Aug 13, 2007 | 73.68 | 75.13 | 71.87 | 72.65 | 3,026,735 | +0.40(+0.56%) |
Aug 10, 2007 | 72.30 | 73.77 | 70.64 | 72.25 | 4,802,449 | -2.63(-3.51%) |
Aug 09, 2007 | 73.80 | 76.89 | 73.35 | 74.88 | 4,460,320 | -0.71(-0.93%) |
Aug 08, 2007 | 76.28 | 81.35 | 74.37 | 75.58 | 6,756,762 | -0.98(-1.29%) |
Aug 07, 2007 | 75.17 | 80.14 | 74.99 | 76.57 | 15,793,233 | +7.00(+10.07%) |
Aug 06, 2007 | 67.01 | 69.90 | 64.60 | 69.56 | 4,934,451 | +4.10(+6.26%) |
Aug 03, 2007 | 65.74 | 67.77 | 64.97 | 65.46 | 4,395,379 | -0.17(-0.27%) |
Aug 02, 2007 | 63.61 | 65.73 | 63.48 | 65.64 | 2,665,780 | +2.86(+4.56%) |
Aug 01, 2007 | 62.53 | 62.97 | 60.92 | 62.78 | 2,040,855 | +0.23(+0.36%) |
Jul 31, 2007 | 64.32 | 65.31 | 62.29 | 62.55 | 2,660,698 | -1.72(-2.67%) |
Jul 30, 2007 | 65.04 | 65.51 | 62.54 | 64.27 | 2,810,352 | -0.74(-1.14%) |
Jul 27, 2007 | 63.55 | 65.42 | 62.56 | 65.00 | 2,341,684 | +1.74(+2.75%) |
Jul 26, 2007 | 64.79 | 65.02 | 61.30 | 63.26 | 4,348,807 | -2.58(-3.92%) |
Jul 25, 2007 | 64.79 | 66.77 | 64.30 | 65.84 | 3,008,011 | +1.50(+2.34%) |
Jul 24, 2007 | 65.42 | 65.74 | 64.08 | 64.34 | 1,915,837 | -1.26(-1.93%) |
Jul 23, 2007 | 63.93 | 65.98 | 63.73 | 65.60 | 2,839,008 | +1.68(+2.62%) |
Jul 20, 2007 | 64.17 | 64.33 | 62.54 | 63.92 | 4,445,273 | -0.48(-0.74%) |
Jul 19, 2007 | 64.16 | 64.71 | 63.68 | 64.40 | 3,949,062 | +0.44(+0.69%) |
Jul 18, 2007 | 63.22 | 64.40 | 62.61 | 63.96 | 3,493,615 | +0.30(+0.48%) |
Jul 17, 2007 | 63.29 | 63.76 | 62.64 | 63.66 | 3,201,035 | +0.31(+0.49%) |
Jul 16, 2007 | 63.46 | 64.03 | 63.33 | 63.35 | 2,209,971 | -0.39(-0.61%) |
Jul 13, 2007 | 62.96 | 63.97 | 62.19 | 63.73 | 1,659,217 | +0.91(+1.45%) |
Jul 12, 2007 | 61.06 | 63.13 | 61.00 | 62.82 | 3,284,269 | +1.74(+2.84%) |
Jul 11, 2007 | 60.00 | 61.26 | 59.76 | 61.08 | 2,093,707 | +1.09(+1.81%) |
Jul 10, 2007 | 60.96 | 61.05 | 59.95 | 60.00 | 3,254,852 | -1.40(-2.28%) |
Jul 09, 2007 | 61.05 | 61.40 | 60.53 | 61.40 | 2,354,789 | +0.35(+0.57%) |
Jul 06, 2007 | 60.16 | 61.05 | 59.80 | 61.05 | 1,725,223 | +0.96(+1.60%) |
Jul 05, 2007 | 58.17 | 60.30 | 57.75 | 60.09 | 3,309,678 | +2.56(+4.45%) |
Jul 03, 2007 | 57.89 | 58.74 | 57.33 | 57.53 | 1,149,269 | -0.49(-0.84%) |
Jul 02, 2007 | 58.46 | 58.47 | 57.27 | 58.01 | 1,911,877 | -0.06(-0.10%) |
Jun 29, 2007 | 57.76 | 59.52 | 57.66 | 58.07 | 2,493,389 | +0.38(+0.65%) |
Jun 28, 2007 | 57.46 | 58.14 | 56.50 | 57.70 | 2,380,131 | +0.32(+0.56%) |
Jun 27, 2007 | 56.16 | 57.42 | 55.40 | 57.37 | 2,221,189 | +0.80(+1.41%) |
Jun 26, 2007 | 57.82 | 57.95 | 56.18 | 56.58 | 2,270,529 | -1.30(-2.24%) |
Jun 25, 2007 | 58.17 | 58.37 | 57.34 | 57.87 | 2,011,462 | -0.14(-0.23%) |
Jun 22, 2007 | 58.90 | 59.10 | 57.94 | 58.01 | 1,286,001 | -0.93(-1.57%) |
Jun 21, 2007 | 59.08 | 59.10 | 57.70 | 58.93 | 3,243,761 | +0.01(+0.01%) |
Jun 20, 2007 | 59.78 | 59.85 | 58.80 | 58.93 | 2,087,776 | -0.96(-1.60%) |
Jun 19, 2007 | 60.15 | 60.19 | 59.14 | 59.89 | 4,105,775 | -0.91(-1.50%) |
Jun 18, 2007 | 61.61 | 61.71 | 60.80 | 60.80 | 1,764,513 | -0.78(-1.26%) |
Jun 15, 2007 | 62.45 | 62.60 | 61.47 | 61.58 | 2,934,527 | +0.25(+0.41%) |
Jun 14, 2007 | 62.20 | 62.43 | 60.96 | 61.32 | 2,436,665 | -0.98(-1.57%) |
Jun 13, 2007 | 61.39 | 62.30 | 60.93 | 62.30 | 2,130,538 | +1.38(+2.26%) |
Jun 12, 2007 | 60.72 | 61.80 | 60.65 | 60.92 | 2,607,559 | -0.18(-0.30%) |
Jun 11, 2007 | 61.58 | 61.70 | 60.47 | 61.10 | 2,944,282 | -0.76(-1.24%) |
Jun 08, 2007 | 60.21 | 62.17 | 60.21 | 61.87 | 3,403,866 | +1.33(+2.19%) |
Jun 07, 2007 | 64.55 | 64.63 | 60.15 | 60.54 | 7,718,115 | -1.81(-2.90%) |
Jun 06, 2007 | 63.74 | 63.96 | 62.09 | 62.35 | 1,749,386 | -1.57(-2.45%) |
Jun 05, 2007 | 63.48 | 64.12 | 63.07 | 63.92 | 1,643,730 | +0.44(+0.69%) |
Jun 04, 2007 | 63.26 | 64.32 | 63.16 | 63.48 | 2,226,599 | -0.28(-0.45%) |
Jun 01, 2007 | 62.83 | 64.30 | 62.83 | 63.76 | 3,422,914 | +1.25(+2.00%) |
May 31, 2007 | 61.36 | 62.59 | 60.90 | 62.51 | 2,726,763 | +1.46(+2.39%) |
May 30, 2007 | 60.99 | 61.69 | 60.56 | 61.05 | 2,508,346 | -0.55(-0.89%) |
May 29, 2007 | 61.51 | 62.30 | 61.43 | 61.60 | 2,722,719 | +0.23(+0.37%) |
May 25, 2007 | 62.35 | 62.51 | 61.30 | 61.38 | 2,629,933 | -1.26(-2.02%) |
May 24, 2007 | 65.00 | 65.20 | 62.29 | 62.64 | 1,855,052 | -1.72(-2.67%) |
May 23, 2007 | 65.90 | 65.93 | 64.29 | 64.36 | 1,652,699 | -1.17(-1.78%) |
May 22, 2007 | 63.90 | 65.77 | 63.00 | 65.52 | 5,071,449 | +4.51(+7.39%) |
May 21, 2007 | 60.67 | 61.54 | 60.63 | 61.01 | 1,832,961 | +0.29(+0.48%) |
May 18, 2007 | 61.59 | 62.11 | 60.39 | 60.72 | 2,534,278 | -0.84(-1.36%) |
May 17, 2007 | 62.12 | 62.96 | 61.51 | 61.56 | 1,399,778 | -0.81(-1.30%) |
May 16, 2007 | 62.08 | 63.03 | 61.93 | 62.37 | 2,044,102 | +0.86(+1.40%) |
May 15, 2007 | 62.43 | 63.33 | 61.37 | 61.51 | 1,892,227 | -0.58(-0.93%) |
May 14, 2007 | 62.78 | 63.34 | 61.82 | 62.08 | 1,794,942 | -0.44(-0.70%) |
May 11, 2007 | 62.35 | 63.44 | 61.44 | 62.52 | 2,087,504 | +0.34(+0.54%) |
May 10, 2007 | 64.27 | 64.40 | 62.00 | 62.19 | 2,556,742 | -2.11(-3.28%) |
May 09, 2007 | 64.26 | 65.00 | 64.00 | 64.30 | 2,158,161 | -0.42(-0.65%) |
May 08, 2007 | 68.27 | 68.59 | 64.24 | 64.72 | 5,954,566 | -1.26(-1.90%) |
May 07, 2007 | 66.44 | 66.99 | 64.62 | 65.98 | 5,868,196 | -0.43(-0.65%) |
May 04, 2007 | 67.53 | 68.15 | 65.77 | 66.41 | 2,336,900 | -0.72(-1.07%) |
May 03, 2007 | 67.50 | 68.65 | 66.45 | 67.13 | 3,966,732 | -2.22(-3.19%) |
May 02, 2007 | 65.75 | 69.95 | 65.68 | 69.34 | 5,651,096 | +3.67(+5.59%) |
May 01, 2007 | 66.14 | 66.64 | 65.23 | 65.67 | 3,176,307 | -0.54(-0.81%) |
Apr 30, 2007 | 67.52 | 68.40 | 66.09 | 66.21 | 2,260,632 | -1.50(-2.21%) |
Apr 27, 2007 | 68.49 | 68.49 | 67.12 | 67.70 | 1,146,921 | -0.91(-1.33%) |
Apr 26, 2007 | 68.34 | 68.92 | 68.02 | 68.62 | 1,122,984 | +0.30(+0.44%) |
Apr 25, 2007 | 66.60 | 68.37 | 66.36 | 68.32 | 1,477,403 | +1.72(+2.59%) |
Apr 24, 2007 | 67.12 | 67.22 | 66.24 | 66.60 | 1,150,328 | -0.41(-0.61%) |
Apr 23, 2007 | 66.25 | 67.06 | 65.95 | 67.01 | 1,245,408 | +0.60(+0.91%) |
Apr 20, 2007 | 66.86 | 67.17 | 66.09 | 66.40 | 1,248,375 | +0.32(+0.49%) |
Apr 19, 2007 | 66.58 | 66.58 | 65.43 | 66.08 | 1,315,848 | -0.86(-1.29%) |
Apr 18, 2007 | 65.10 | 67.45 | 65.10 | 66.94 | 1,817,764 | +1.65(+2.53%) |
Apr 17, 2007 | 65.94 | 66.07 | 64.96 | 65.29 | 1,301,931 | -0.78(-1.19%) |
Apr 16, 2007 | 66.75 | 67.02 | 65.59 | 66.07 | 1,666,022 | -0.29(-0.43%) |
Apr 13, 2007 | 64.69 | 66.72 | 64.19 | 66.36 | 2,216,394 | +1.47(+2.27%) |
Apr 12, 2007 | 63.66 | 65.19 | 63.24 | 64.89 | 1,312,256 | +0.90(+1.41%) |
Apr 11, 2007 | 64.78 | 64.93 | 63.64 | 63.99 | 1,186,801 | -0.89(-1.37%) |
Apr 10, 2007 | 65.36 | 65.70 | 64.44 | 64.87 | 1,303,105 | -0.60(-0.92%) |
Apr 09, 2007 | 64.60 | 65.87 | 64.56 | 65.48 | 2,392,671 | +1.55(+2.42%) |
Apr 05, 2007 | 63.48 | 64.43 | 63.19 | 63.93 | 1,147,536 | +0.34(+0.54%) |
Apr 04, 2007 | 63.77 | 63.92 | 62.99 | 63.59 | 1,272,835 | -0.10(-0.16%) |
Apr 03, 2007 | 62.82 | 64.45 | 62.81 | 63.69 | 1,929,757 | +1.46(+2.35%) |
Apr 02, 2007 | 61.54 | 62.54 | 61.54 | 62.22 | 1,228,909 | +0.78(+1.26%) |
Mar 30, 2007 | 62.18 | 62.40 | 60.96 | 61.45 | 1,480,609 | -0.74(-1.19%) |
Mar 29, 2007 | 62.34 | 63.09 | 61.30 | 62.19 | 1,784,556 | +0.13(+0.21%) |
Mar 28, 2007 | 63.16 | 63.39 | 61.86 | 62.06 | 2,552,374 | -1.43(-2.25%) |
Mar 27, 2007 | 64.74 | 65.07 | 63.22 | 63.49 | 1,996,437 | -1.89(-2.89%) |
Mar 26, 2007 | 65.30 | 65.42 | 64.14 | 65.38 | 1,791,170 | +0.18(+0.28%) |
Mar 23, 2007 | 64.62 | 65.36 | 64.59 | 65.20 | 1,627,678 | +0.49(+0.75%) |
Mar 22, 2007 | 64.81 | 65.08 | 64.25 | 64.71 | 2,473,396 | +0.26(+0.40%) |
Mar 21, 2007 | 62.51 | 64.45 | 62.12 | 64.45 | 3,532,027 | +1.18(+1.86%) |
Mar 20, 2007 | 61.66 | 63.70 | 61.23 | 63.27 | 3,459,054 | +1.72(+2.80%) |
Mar 19, 2007 | 60.65 | 61.60 | 60.25 | 61.55 | 1,664,433 | +1.48(+2.46%) |
Mar 16, 2007 | 60.33 | 60.90 | 59.56 | 60.07 | 2,107,331 | -0.58(-0.96%) |
Mar 15, 2007 | 59.85 | 60.94 | 59.43 | 60.66 | 2,427,535 | +0.66(+1.10%) |
Mar 14, 2007 | 58.85 | 60.20 | 57.98 | 60.00 | 2,580,031 | +1.18(+2.00%) |
Mar 13, 2007 | 59.87 | 60.62 | 58.65 | 58.82 | 2,277,725 | -1.05(-1.75%) |
Mar 12, 2007 | 59.83 | 61.02 | 58.84 | 59.87 | 2,106,991 | -1.18(-1.93%) |
Mar 09, 2007 | 61.64 | 62.15 | 60.13 | 61.05 | 2,357,963 | +0.04(+0.06%) |
Mar 08, 2007 | 60.17 | 61.61 | 59.75 | 61.01 | 2,610,787 | +1.83(+3.10%) |
Mar 07, 2007 | 59.89 | 60.18 | 58.90 | 59.17 | 2,328,655 | -0.69(-1.16%) |
Mar 06, 2007 | 59.26 | 60.36 | 59.17 | 59.87 | 3,826,324 | +1.98(+3.41%) |
Mar 05, 2007 | 59.93 | 60.11 | 57.69 | 57.89 | 4,767,971 | -2.76(-4.55%) |
Mar 02, 2007 | 62.63 | 63.03 | 60.55 | 60.65 | 2,362,886 | -2.20(-3.50%) |
Mar 01, 2007 | 62.04 | 63.68 | 60.71 | 62.85 | 3,604,096 | -0.64(-1.01%) |
Feb 28, 2007 | 62.87 | 64.54 | 62.22 | 63.49 | 4,364,821 | +1.37(+2.21%) |
Feb 27, 2007 | 63.47 | 63.81 | 61.96 | 62.12 | 4,386,371 | -2.90(-4.46%) |
Feb 26, 2007 | 67.82 | 68.01 | 64.30 | 65.02 | 3,263,433 | -2.22(-3.30%) |
Feb 23, 2007 | 68.42 | 69.07 | 66.91 | 67.25 | 1,966,985 | -1.48(-2.16%) |
Feb 22, 2007 | 66.46 | 68.82 | 66.11 | 68.73 | 3,201,907 | +2.53(+3.83%) |
Feb 21, 2007 | 65.99 | 66.44 | 65.13 | 66.20 | 2,111,303 | -0.06(-0.10%) |
Feb 20, 2007 | 66.49 | 66.62 | 64.67 | 66.26 | 2,205,793 | +0.38(+0.57%) |
Feb 16, 2007 | 66.78 | 66.85 | 65.75 | 65.88 | 1,720,592 | -0.80(-1.20%) |
Feb 15, 2007 | 67.11 | 67.51 | 65.94 | 66.69 | 1,451,625 | -0.27(-0.40%) |
Feb 14, 2007 | 66.63 | 67.58 | 66.39 | 66.95 | 2,503,164 | +0.60(+0.91%) |
Feb 13, 2007 | 67.12 | 67.15 | 66.20 | 66.35 | 2,117,741 | -0.04(-0.06%) |
Feb 12, 2007 | 67.82 | 68.15 | 65.42 | 66.39 | 4,049,283 | -1.10(-1.63%) |
Feb 09, 2007 | 72.10 | 72.43 | 67.37 | 67.49 | 4,050,079 | -4.60(-6.38%) |
Feb 08, 2007 | 72.97 | 72.97 | 71.88 | 72.09 | 1,414,902 | -0.80(-1.09%) |
Feb 07, 2007 | 73.23 | 73.98 | 72.36 | 72.89 | 1,475,112 | -0.14(-0.19%) |
Feb 06, 2007 | 73.39 | 73.46 | 71.05 | 73.02 | 3,110,154 | -0.87(-1.17%) |
Feb 05, 2007 | 72.27 | 74.23 | 72.21 | 73.89 | 2,075,943 | +1.70(+2.36%) |
Feb 02, 2007 | 72.62 | 73.03 | 71.80 | 72.19 | 1,491,914 | -0.47(-0.65%) |
Feb 01, 2007 | 72.90 | 73.36 | 71.81 | 72.66 | 2,046,393 | +0.28(+0.38%) |
Jan 31, 2007 | 69.85 | 72.81 | 69.58 | 72.38 | 3,062,018 | +2.23(+3.19%) |
Jan 30, 2007 | 70.45 | 70.73 | 69.34 | 70.15 | 1,415,753 | -0.17(-0.25%) |
Jan 29, 2007 | 70.84 | 71.24 | 69.43 | 70.32 | 2,144,315 | +0.43(+0.61%) |
Jan 26, 2007 | 69.63 | 70.50 | 68.33 | 69.89 | 2,012,652 | +0.59(+0.85%) |
Jan 25, 2007 | 71.48 | 71.77 | 69.09 | 69.31 | 2,009,103 | -2.24(-3.13%) |
Jan 24, 2007 | 69.67 | 72.12 | 68.99 | 71.55 | 2,880,450 | +2.36(+3.41%) |
Jan 23, 2007 | 69.05 | 70.06 | 68.31 | 69.19 | 2,453,602 | +0.20(+0.29%) |
Jan 22, 2007 | 68.64 | 69.29 | 67.46 | 68.99 | 2,265,279 | +0.57(+0.83%) |
Jan 19, 2007 | 67.07 | 68.83 | 66.25 | 68.42 | 3,210,148 | +1.21(+1.80%) |
Jan 18, 2007 | 69.05 | 69.38 | 66.57 | 67.21 | 2,617,558 | -1.30(-1.90%) |
Jan 17, 2007 | 69.53 | 69.73 | 68.26 | 68.51 | 3,140,578 | -1.29(-1.85%) |
Jan 16, 2007 | 67.47 | 69.92 | 67.43 | 69.80 | 3,747,119 | +2.11(+3.12%) |
Jan 12, 2007 | 67.32 | 68.02 | 66.41 | 67.69 | 2,471,780 | +0.37(+0.55%) |
Jan 11, 2007 | 65.90 | 67.69 | 64.52 | 67.32 | 4,629,251 | +0.95(+1.43%) |
Jan 10, 2007 | 63.86 | 66.67 | 62.64 | 66.36 | 4,240,068 | +2.17(+3.38%) |
Jan 09, 2007 | 64.39 | 64.93 | 62.91 | 64.19 | 2,119,212 | +0.25(+0.40%) |
Jan 08, 2007 | 63.17 | 64.78 | 62.66 | 63.94 | 2,793,867 | +1.19(+1.89%) |
Jan 05, 2007 | 62.36 | 63.32 | 62.03 | 62.76 | 2,588,355 | +0.37(+0.59%) |
Jan 04, 2007 | 62.50 | 62.68 | 61.18 | 62.39 | 1,657,053 | +0.03(+0.04%) |
Jan 03, 2007 | 61.14 | 63.38 | 60.92 | 62.36 | 2,932,171 | +1.57(+2.58%) |
Dec 29, 2006 | 60.31 | 60.99 | 60.29 | 60.79 | 1,113,610 | +0.09(+0.15%) |
Dec 28, 2006 | 60.73 | 60.84 | 59.93 | 60.70 | 1,791,472 | -0.03(-0.05%) |
Dec 27, 2006 | 59.34 | 61.15 | 59.08 | 60.73 | 2,554,874 | +1.80(+3.06%) |
Dec 26, 2006 | 58.17 | 59.05 | 57.99 | 58.93 | 1,700,333 | +0.64(+1.10%) |
Dec 22, 2006 | 58.39 | 58.98 | 57.17 | 58.29 | 2,718,098 | -1.19(-1.99%) |
Dec 21, 2006 | 60.18 | 60.20 | 58.67 | 59.48 | 1,576,984 | -0.63(-1.06%) |
Dec 20, 2006 | 60.64 | 61.71 | 59.76 | 60.11 | 2,158,993 | -0.77(-1.27%) |
Dec 19, 2006 | 60.57 | 61.21 | 60.24 | 60.88 | 2,305,772 | -0.05(-0.07%) |
Dec 18, 2006 | 61.49 | 62.32 | 60.66 | 60.93 | 3,244,723 | +0.12(+0.19%) |
Dec 15, 2006 | 61.85 | 62.67 | 60.55 | 60.81 | 3,376,385 | -0.73(-1.19%) |
Dec 14, 2006 | 60.60 | 62.45 | 60.42 | 61.54 | 2,710,685 | +0.95(+1.57%) |
Dec 13, 2006 | 61.57 | 61.91 | 60.15 | 60.59 | 3,192,021 | -0.59(-0.96%) |
Dec 12, 2006 | 63.04 | 63.22 | 60.73 | 61.18 | 3,805,832 | -2.02(-3.20%) |
Dec 11, 2006 | 62.38 | 63.77 | 62.19 | 63.20 | 3,527,450 | +1.18(+1.90%) |
Dec 08, 2006 | 62.30 | 63.07 | 61.65 | 62.02 | 2,474,984 | -0.28(-0.46%) |
Dec 07, 2006 | 61.78 | 63.55 | 61.27 | 62.31 | 4,629,799 | +0.73(+1.19%) |
Dec 06, 2006 | 60.67 | 62.67 | 60.13 | 61.58 | 4,800,517 | +0.69(+1.14%) |
Dec 05, 2006 | 60.22 | 61.45 | 58.94 | 60.88 | 4,648,934 | +1.09(+1.83%) |
Dec 04, 2006 | 57.98 | 60.69 | 57.80 | 59.79 | 5,069,244 | +3.08(+5.44%) |