Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 65.52 | 65.75 | 63.59 | 63.69 | 4,190,403 | -1.01(-1.56%) |
Jul 30, 2007 | 64.61 | 64.89 | 63.41 | 64.70 | 3,442,067 | +0.39(+0.61%) |
Jul 27, 2007 | 64.59 | 66.37 | 64.26 | 64.31 | 4,873,704 | -0.89(-1.36%) |
Jul 26, 2007 | 65.67 | 66.32 | 64.18 | 65.20 | 4,665,589 | -0.97(-1.47%) |
Jul 25, 2007 | 67.62 | 67.97 | 65.65 | 66.17 | 4,171,925 | -1.32(-1.96%) |
Jul 24, 2007 | 69.08 | 69.34 | 67.00 | 67.49 | 3,781,348 | -1.90(-2.74%) |
Jul 23, 2007 | 70.86 | 71.03 | 69.21 | 69.39 | 2,694,960 | -0.77(-1.09%) |
Jul 20, 2007 | 71.70 | 71.70 | 69.98 | 70.16 | 4,766,955 | -1.54(-2.15%) |
Jul 19, 2007 | 71.22 | 72.07 | 71.01 | 71.70 | 2,997,403 | +1.29(+1.83%) |
Jul 18, 2007 | 70.56 | 71.30 | 69.98 | 70.41 | 4,039,440 | +0.69(+0.99%) |
Jul 17, 2007 | 69.27 | 70.02 | 68.74 | 69.72 | 3,731,236 | +0.15(+0.22%) |
Jul 16, 2007 | 71.06 | 71.26 | 69.18 | 69.57 | 3,672,371 | -1.43(-2.02%) |
Jul 13, 2007 | 70.20 | 71.41 | 69.74 | 71.00 | 4,098,863 | +0.37(+0.52%) |
Jul 12, 2007 | 69.80 | 70.80 | 66.61 | 70.63 | 6,835,753 | +4.02(+6.04%) |
Jul 11, 2007 | 66.43 | 66.75 | 65.97 | 66.61 | 3,506,033 | +0.01(+0.01%) |
Jul 10, 2007 | 66.65 | 67.02 | 66.04 | 66.60 | 4,206,340 | -1.28(-1.89%) |
Jul 09, 2007 | 67.82 | 68.10 | 67.23 | 67.88 | 2,537,595 | -0.03(-0.04%) |
Jul 06, 2007 | 66.66 | 68.22 | 66.08 | 67.91 | 2,427,057 | +1.10(+1.65%) |
Jul 05, 2007 | 67.11 | 67.73 | 66.55 | 66.81 | 2,527,553 | -0.15(-0.22%) |
Jul 03, 2007 | 67.75 | 67.75 | 66.82 | 66.96 | 1,439,569 | -0.80(-1.17%) |
Jul 02, 2007 | 67.75 | 68.10 | 67.04 | 67.75 | 2,168,275 | +0.00(+0.00%) |
Jun 29, 2007 | 67.98 | 68.08 | 67.21 | 67.75 | 4,470,789 | -0.51(-0.74%) |
Jun 28, 2007 | 66.93 | 68.39 | 66.69 | 68.26 | 4,585,173 | +1.10(+1.63%) |
Jun 27, 2007 | 65.45 | 67.39 | 64.68 | 67.16 | 5,199,686 | +1.71(+2.62%) |
Jun 26, 2007 | 67.64 | 67.72 | 65.22 | 65.45 | 5,888,507 | -1.90(-2.82%) |
Jun 25, 2007 | 68.00 | 68.33 | 67.19 | 67.35 | 2,371,898 | -0.95(-1.40%) |
Jun 22, 2007 | 68.84 | 68.80 | 67.79 | 68.30 | 4,402,359 | -0.53(-0.78%) |
Jun 21, 2007 | 69.34 | 69.61 | 68.42 | 68.84 | 4,433,473 | -0.53(-0.77%) |
Jun 20, 2007 | 70.39 | 70.67 | 69.34 | 69.37 | 2,743,675 | -1.25(-1.78%) |
Jun 19, 2007 | 70.11 | 70.88 | 69.55 | 70.62 | 2,831,812 | +0.35(+0.49%) |
Jun 18, 2007 | 70.36 | 70.46 | 69.89 | 70.28 | 2,471,466 | -0.56(-0.79%) |
Jun 15, 2007 | 71.68 | 71.82 | 70.74 | 70.84 | 2,855,849 | -0.32(-0.45%) |
Jun 14, 2007 | 71.96 | 71.99 | 70.81 | 71.16 | 3,541,501 | -0.81(-1.13%) |
Jun 13, 2007 | 72.31 | 72.50 | 71.42 | 71.97 | 3,548,445 | +0.22(+0.31%) |
Jun 12, 2007 | 71.65 | 72.41 | 71.61 | 71.75 | 3,134,469 | -0.61(-0.84%) |
Jun 11, 2007 | 72.96 | 73.08 | 72.16 | 72.36 | 3,229,123 | -0.94(-1.28%) |
Jun 08, 2007 | 72.82 | 73.40 | 72.31 | 73.29 | 2,937,897 | +0.48(+0.66%) |
Jun 07, 2007 | 74.98 | 75.01 | 72.54 | 72.81 | 5,856,351 | -3.18(-4.19%) |
Jun 06, 2007 | 76.11 | 76.40 | 75.71 | 76.00 | 1,907,389 | -0.58(-0.76%) |
Jun 05, 2007 | 77.04 | 77.04 | 76.25 | 76.58 | 2,369,440 | -0.41(-0.54%) |
Jun 04, 2007 | 77.21 | 77.21 | 76.38 | 76.99 | 2,032,895 | +0.24(+0.32%) |
Jun 01, 2007 | 75.34 | 77.08 | 75.27 | 76.75 | 2,963,644 | +1.41(+1.88%) |
May 31, 2007 | 75.45 | 76.00 | 75.08 | 75.33 | 2,737,265 | -0.08(-0.11%) |
May 30, 2007 | 74.60 | 75.67 | 74.09 | 75.42 | 2,208,123 | +0.81(+1.09%) |
May 29, 2007 | 74.30 | 74.93 | 74.17 | 74.60 | 1,786,668 | +0.41(+0.56%) |
May 25, 2007 | 73.83 | 74.51 | 73.76 | 74.19 | 1,388,330 | +0.36(+0.49%) |
May 24, 2007 | 74.04 | 74.87 | 73.50 | 73.83 | 2,651,537 | +0.07(+0.10%) |
May 23, 2007 | 74.11 | 75.01 | 73.73 | 73.75 | 2,736,624 | +0.03(+0.04%) |
May 22, 2007 | 73.83 | 74.76 | 73.53 | 73.72 | 2,469,649 | -0.10(-0.14%) |
May 21, 2007 | 74.58 | 74.96 | 73.68 | 73.83 | 3,514,366 | -0.76(-1.02%) |
May 18, 2007 | 74.93 | 74.97 | 73.88 | 74.58 | 4,192,224 | -0.06(-0.08%) |
May 17, 2007 | 72.53 | 75.32 | 72.80 | 74.64 | 9,014,407 | +3.76(+5.31%) |
May 16, 2007 | 70.58 | 71.93 | 70.28 | 70.88 | 3,357,215 | -0.17(-0.24%) |
May 15, 2007 | 70.67 | 72.18 | 70.82 | 71.05 | 3,781,447 | +0.02(+0.03%) |
May 14, 2007 | 72.36 | 71.90 | 70.80 | 71.03 | 3,512,336 | -0.57(-0.80%) |
May 11, 2007 | 71.89 | 71.95 | 70.45 | 71.60 | 5,724,306 | -0.29(-0.40%) |
May 10, 2007 | 72.54 | 73.78 | 71.85 | 71.89 | 4,486,062 | -1.32(-1.80%) |
May 09, 2007 | 73.42 | 74.27 | 72.79 | 73.21 | 3,656,502 | -0.22(-0.29%) |
May 08, 2007 | 74.96 | 74.50 | 73.23 | 73.42 | 2,235,259 | -1.14(-1.53%) |
May 07, 2007 | 74.98 | 75.39 | 74.28 | 74.57 | 1,739,048 | -0.37(-0.50%) |
May 04, 2007 | 74.16 | 75.00 | 73.76 | 74.94 | 2,054,578 | +0.81(+1.10%) |
May 03, 2007 | 74.72 | 75.16 | 73.95 | 74.13 | 2,149,365 | -0.48(-0.64%) |
May 02, 2007 | 75.00 | 75.70 | 74.58 | 74.60 | 2,008,370 | -0.24(-0.33%) |
May 01, 2007 | 73.71 | 75.26 | 73.21 | 74.85 | 3,034,100 | +0.81(+1.10%) |
Apr 30, 2007 | 76.99 | 77.06 | 74.02 | 74.03 | 3,751,647 | -2.72(-3.55%) |
Apr 27, 2007 | 76.85 | 77.20 | 76.45 | 76.76 | 1,376,893 | -0.30(-0.39%) |
Apr 26, 2007 | 76.47 | 77.51 | 76.47 | 77.06 | 1,310,515 | -0.10(-0.13%) |
Apr 25, 2007 | 76.57 | 77.41 | 76.47 | 77.16 | 1,892,330 | +0.86(+1.13%) |
Apr 24, 2007 | 77.18 | 77.19 | 75.88 | 76.30 | 2,109,517 | -1.29(-1.66%) |
Apr 23, 2007 | 77.83 | 78.29 | 77.36 | 77.59 | 2,031,529 | -0.28(-0.36%) |
Apr 20, 2007 | 77.08 | 77.89 | 76.66 | 77.87 | 3,888,066 | +2.27(+3.00%) |
Apr 19, 2007 | 75.69 | 76.39 | 75.08 | 75.60 | 3,463,407 | -0.09(-0.12%) |
Apr 18, 2007 | 76.15 | 77.87 | 75.42 | 75.70 | 6,393,170 | -0.89(-1.16%) |
Apr 17, 2007 | 76.86 | 77.55 | 76.34 | 76.59 | 2,951,144 | -0.28(-0.37%) |
Apr 16, 2007 | 76.29 | 77.46 | 76.21 | 76.87 | 3,224,225 | +0.84(+1.11%) |
Apr 13, 2007 | 78.63 | 78.63 | 75.71 | 76.03 | 3,626,437 | -2.37(-3.02%) |
Apr 12, 2007 | 78.10 | 79.13 | 75.65 | 78.39 | 3,465,337 | +0.30(+0.38%) |
Apr 11, 2007 | 78.00 | 78.41 | 76.99 | 78.09 | 2,980,844 | +0.29(+0.37%) |
Apr 10, 2007 | 77.72 | 78.18 | 77.12 | 77.80 | 1,856,751 | +0.40(+0.52%) |
Apr 09, 2007 | 78.77 | 78.90 | 76.85 | 77.40 | 3,237,883 | -1.28(-1.63%) |
Apr 05, 2007 | 77.96 | 78.72 | 77.79 | 78.68 | 1,573,965 | +0.53(+0.68%) |
Apr 04, 2007 | 78.13 | 78.62 | 77.78 | 78.15 | 1,698,532 | -0.17(-0.22%) |
Apr 03, 2007 | 78.07 | 79.28 | 77.94 | 78.32 | 2,976,143 | +0.62(+0.80%) |
Apr 02, 2007 | 76.99 | 77.70 | 76.22 | 77.70 | 2,577,871 | +0.80(+1.03%) |
Mar 30, 2007 | 76.91 | 78.09 | 76.21 | 76.91 | 2,793,555 | +0.83(+1.10%) |
Mar 29, 2007 | 75.82 | 76.79 | 75.59 | 76.07 | 2,483,937 | +0.63(+0.83%) |
Mar 28, 2007 | 76.51 | 76.51 | 74.98 | 75.45 | 2,125,328 | -1.17(-1.53%) |
Mar 27, 2007 | 77.13 | 77.48 | 76.18 | 76.62 | 1,849,272 | -1.02(-1.31%) |
Mar 26, 2007 | 76.57 | 77.64 | 75.64 | 77.64 | 2,165,390 | +0.66(+0.86%) |
Mar 23, 2007 | 77.06 | 77.21 | 75.57 | 76.97 | 1,639,667 | +0.73(+0.96%) |
Mar 22, 2007 | 76.09 | 76.64 | 75.54 | 76.24 | 1,672,457 | +0.02(+0.02%) |
Mar 21, 2007 | 75.30 | 76.43 | 74.63 | 76.22 | 2,225,751 | +1.53(+2.04%) |
Mar 20, 2007 | 74.94 | 75.34 | 74.32 | 74.70 | 2,317,957 | -0.56(-0.75%) |
Mar 19, 2007 | 74.63 | 75.66 | 74.60 | 75.26 | 1,441,065 | +0.87(+1.17%) |
Mar 16, 2007 | 74.66 | 75.01 | 74.32 | 74.39 | 2,196,265 | -0.24(-0.33%) |
Mar 15, 2007 | 73.25 | 74.84 | 72.76 | 74.63 | 2,481,158 | +1.15(+1.57%) |
Mar 14, 2007 | 74.88 | 75.13 | 71.81 | 73.48 | 3,998,852 | -1.65(-2.19%) |
Mar 13, 2007 | 76.32 | 76.22 | 74.88 | 75.13 | 2,571,354 | -1.19(-1.56%) |
Mar 12, 2007 | 76.25 | 76.75 | 75.50 | 76.32 | 2,084,625 | +1.14(+1.52%) |
Mar 09, 2007 | 76.24 | 76.33 | 74.91 | 75.17 | 2,061,549 | -0.51(-0.68%) |
Mar 08, 2007 | 75.26 | 76.47 | 74.88 | 75.69 | 4,452,891 | +3.00(+4.13%) |
Mar 07, 2007 | 72.54 | 73.39 | 72.30 | 72.68 | 2,082,274 | +0.06(+0.08%) |
Mar 06, 2007 | 72.83 | 73.32 | 71.61 | 72.63 | 4,124,380 | +0.08(+0.12%) |
Mar 05, 2007 | 72.90 | 73.99 | 72.27 | 72.54 | 2,540,373 | -1.23(-1.66%) |
Mar 02, 2007 | 74.83 | 75.54 | 73.77 | 73.77 | 2,102,145 | -1.07(-1.43%) |
Mar 01, 2007 | 74.20 | 75.74 | 72.54 | 74.84 | 3,413,831 | -0.99(-1.31%) |
Feb 28, 2007 | 75.59 | 76.47 | 74.71 | 75.83 | 2,866,105 | +0.68(+0.91%) |
Feb 27, 2007 | 76.52 | 76.94 | 74.43 | 75.15 | 4,247,024 | -2.55(-3.28%) |
Feb 26, 2007 | 79.26 | 79.26 | 77.41 | 77.69 | 2,675,607 | -0.98(-1.25%) |
Feb 23, 2007 | 78.61 | 79.20 | 77.93 | 78.67 | 3,409,990 | +0.62(+0.79%) |
Feb 22, 2007 | 79.19 | 79.81 | 76.89 | 78.06 | 7,296,561 | -2.77(-3.43%) |
Feb 21, 2007 | 80.71 | 81.60 | 80.11 | 80.83 | 2,250,536 | +0.03(+0.03%) |
Feb 20, 2007 | 80.13 | 81.20 | 79.63 | 80.80 | 1,451,000 | +1.00(+1.26%) |
Feb 16, 2007 | 80.13 | 80.13 | 79.38 | 79.80 | 1,436,151 | -0.57(-0.71%) |
Feb 15, 2007 | 79.33 | 80.42 | 78.77 | 80.37 | 2,364,206 | +1.19(+1.50%) |
Feb 14, 2007 | 78.10 | 79.49 | 77.80 | 79.18 | 1,735,989 | +1.17(+1.50%) |
Feb 13, 2007 | 77.55 | 78.23 | 77.46 | 78.01 | 1,099,251 | +0.81(+1.04%) |
Feb 12, 2007 | 77.56 | 78.16 | 77.17 | 77.20 | 1,034,733 | -0.35(-0.45%) |
Feb 09, 2007 | 78.05 | 78.83 | 76.90 | 77.55 | 1,482,836 | -0.56(-0.72%) |
Feb 08, 2007 | 78.27 | 78.56 | 77.01 | 78.11 | 2,952,212 | -0.91(-1.15%) |
Feb 07, 2007 | 79.56 | 80.20 | 78.82 | 79.02 | 2,048,195 | -0.26(-0.33%) |
Feb 06, 2007 | 78.35 | 79.53 | 78.25 | 79.28 | 1,476,961 | +1.21(+1.55%) |
Feb 05, 2007 | 78.49 | 78.72 | 77.75 | 78.08 | 1,660,179 | -0.27(-0.35%) |
Feb 02, 2007 | 79.55 | 80.01 | 77.47 | 78.35 | 3,426,122 | -1.00(-1.26%) |
Feb 01, 2007 | 76.43 | 79.56 | 76.35 | 79.35 | 3,202,201 | +3.30(+4.35%) |
Jan 31, 2007 | 75.82 | 76.37 | 75.56 | 76.04 | 4,340,503 | +0.18(+0.23%) |
Jan 30, 2007 | 76.38 | 76.56 | 75.50 | 75.87 | 1,420,233 | -0.51(-0.67%) |
Jan 29, 2007 | 76.15 | 77.24 | 76.03 | 76.38 | 2,721,774 | +0.51(+0.67%) |
Jan 26, 2007 | 76.75 | 77.02 | 75.57 | 75.88 | 2,620,177 | -0.76(-0.99%) |
Jan 25, 2007 | 77.18 | 77.51 | 76.31 | 76.63 | 2,489,520 | -0.74(-0.96%) |
Jan 24, 2007 | 77.04 | 77.77 | 77.02 | 77.37 | 2,272,757 | +0.65(+0.84%) |
Jan 23, 2007 | 76.96 | 77.69 | 76.49 | 76.73 | 1,743,401 | -0.22(-0.29%) |
Jan 22, 2007 | 77.40 | 77.69 | 76.12 | 76.95 | 2,024,157 | -0.45(-0.58%) |
Jan 19, 2007 | 78.44 | 78.44 | 77.32 | 77.40 | 4,852,872 | -0.83(-1.06%) |
Jan 18, 2007 | 75.49 | 78.71 | 75.49 | 78.23 | 5,961,688 | +3.72(+4.99%) |
Jan 17, 2007 | 74.51 | 74.54 | 73.74 | 74.52 | 2,321,793 | -0.22(-0.30%) |
Jan 16, 2007 | 73.83 | 74.80 | 73.63 | 74.74 | 1,878,117 | +0.92(+1.24%) |
Jan 12, 2007 | 73.02 | 73.94 | 72.53 | 73.83 | 1,622,467 | +0.37(+0.51%) |
Jan 11, 2007 | 72.17 | 73.68 | 71.90 | 73.45 | 1,997,556 | +1.17(+1.62%) |
Jan 10, 2007 | 72.08 | 72.51 | 71.58 | 72.28 | 1,402,712 | -0.23(-0.32%) |
Jan 09, 2007 | 71.36 | 72.63 | 71.35 | 72.52 | 1,561,999 | +1.10(+1.53%) |
Jan 08, 2007 | 71.28 | 71.90 | 70.42 | 71.42 | 2,667,397 | -0.26(-0.37%) |
Jan 05, 2007 | 71.98 | 72.81 | 71.27 | 71.68 | 3,052,956 | -0.22(-0.31%) |
Jan 04, 2007 | 72.31 | 73.66 | 71.87 | 71.91 | 3,152,524 | -1.16(-1.59%) |
Jan 03, 2007 | 73.29 | 74.42 | 72.33 | 73.07 | 3,721,301 | +0.66(+0.90%) |
Dec 29, 2006 | 72.64 | 73.88 | 72.21 | 72.41 | 1,702,591 | -0.26(-0.36%) |
Dec 28, 2006 | 73.46 | 74.12 | 72.30 | 72.67 | 2,078,749 | -0.71(-0.97%) |
Dec 27, 2006 | 72.99 | 73.55 | 72.15 | 73.39 | 1,605,053 | +0.62(+0.85%) |
Dec 26, 2006 | 74.94 | 74.94 | 72.77 | 72.77 | 1,613,813 | -1.71(-2.30%) |
Dec 22, 2006 | 73.67 | 74.90 | 73.35 | 74.48 | 1,666,589 | +1.13(+1.54%) |
Dec 21, 2006 | 74.80 | 75.16 | 73.34 | 73.35 | 2,172,334 | -1.39(-1.87%) |
Dec 20, 2006 | 74.95 | 75.44 | 74.39 | 74.74 | 1,797,459 | -0.21(-0.27%) |
Dec 19, 2006 | 74.09 | 75.20 | 73.07 | 74.95 | 2,262,715 | +0.19(+0.25%) |
Dec 18, 2006 | 75.53 | 76.02 | 73.85 | 74.76 | 2,572,529 | +0.32(+0.43%) |
Dec 15, 2006 | 76.10 | 76.55 | 74.05 | 74.44 | 2,797,305 | -0.99(-1.32%) |
Dec 14, 2006 | 73.74 | 75.82 | 73.74 | 75.44 | 3,757,303 | +1.69(+2.30%) |
Dec 13, 2006 | 72.87 | 74.01 | 72.38 | 73.74 | 2,451,381 | +1.48(+2.05%) |
Dec 12, 2006 | 72.43 | 72.81 | 71.86 | 72.26 | 1,849,913 | -0.63(-0.86%) |
Dec 11, 2006 | 71.65 | 73.11 | 71.58 | 72.89 | 1,479,738 | +0.88(+1.22%) |
Dec 08, 2006 | 72.96 | 73.11 | 71.71 | 72.01 | 2,337,284 | -0.81(-1.12%) |
Dec 07, 2006 | 73.11 | 73.63 | 72.65 | 72.82 | 1,488,071 | -0.37(-0.50%) |
Dec 06, 2006 | 73.51 | 74.13 | 72.80 | 73.19 | 2,093,705 | -0.32(-0.43%) |
Dec 05, 2006 | 72.77 | 73.85 | 71.96 | 73.51 | 2,034,627 | +0.88(+1.21%) |
Dec 04, 2006 | 71.79 | 72.96 | 71.43 | 72.63 | 2,371,043 | +1.18(+1.65%) |
Dec 01, 2006 | 71.85 | 73.40 | 71.12 | 71.45 | 4,420,734 | -0.95(-1.31%) |
Nov 30, 2006 | 73.39 | 73.39 | 71.45 | 72.39 | 7,090,374 | -2.12(-2.84%) |
Nov 29, 2006 | 73.12 | 74.67 | 73.11 | 74.51 | 2,303,845 | +1.43(+1.96%) |
Nov 28, 2006 | 73.95 | 74.08 | 72.64 | 73.08 | 2,901,146 | -1.05(-1.41%) |
Nov 27, 2006 | 75.64 | 76.38 | 74.10 | 74.13 | 2,814,185 | -1.52(-2.00%) |
Nov 24, 2006 | 75.87 | 76.76 | 75.07 | 75.64 | 601,360 | -0.36(-0.48%) |
Nov 22, 2006 | 75.82 | 76.77 | 75.38 | 76.01 | 2,006,957 | +0.48(+0.63%) |
Nov 21, 2006 | 75.65 | 75.95 | 75.00 | 75.53 | 1,362,116 | -0.05(-0.06%) |
Nov 20, 2006 | 75.26 | 76.05 | 75.26 | 75.58 | 2,576,909 | +0.60(+0.80%) |
Nov 17, 2006 | 76.24 | 76.25 | 74.71 | 74.98 | 2,494,221 | -1.43(-1.87%) |
Nov 16, 2006 | 75.73 | 76.64 | 75.01 | 76.41 | 2,338,673 | +1.05(+1.39%) |
Nov 15, 2006 | 75.87 | 75.96 | 75.17 | 75.36 | 1,873,203 | -0.63(-0.83%) |
Nov 14, 2006 | 74.12 | 76.10 | 73.76 | 75.99 | 3,087,890 | +2.28(+3.10%) |
Nov 13, 2006 | 75.82 | 77.21 | 73.60 | 73.70 | 3,992,976 | -1.98(-2.61%) |
Nov 10, 2006 | 75.26 | 75.78 | 74.71 | 75.68 | 2,469,863 | +1.22(+1.63%) |
Nov 09, 2006 | 74.23 | 76.19 | 72.81 | 74.46 | 6,676,184 | +1.26(+1.73%) |
Nov 08, 2006 | 72.09 | 73.65 | 71.33 | 73.20 | 1,980,890 | +1.10(+1.53%) |
Nov 07, 2006 | 71.57 | 72.51 | 71.14 | 72.09 | 1,911,235 | +0.38(+0.54%) |
Nov 06, 2006 | 71.79 | 72.12 | 71.16 | 71.71 | 2,545,394 | +0.49(+0.68%) |
Nov 03, 2006 | 72.01 | 72.49 | 70.45 | 71.22 | 2,478,089 | -0.79(-1.09%) |
Nov 02, 2006 | 70.02 | 72.38 | 69.59 | 72.01 | 3,900,352 | +1.68(+2.40%) |
Nov 01, 2006 | 70.72 | 71.00 | 69.19 | 70.33 | 3,264,698 | -0.09(-0.13%) |
Oct 31, 2006 | 72.13 | 72.24 | 70.40 | 70.42 | 2,826,043 | -1.71(-2.37%) |
Oct 30, 2006 | 71.85 | 72.60 | 70.68 | 72.13 | 1,865,404 | +0.76(+1.06%) |
Oct 27, 2006 | 71.88 | 72.08 | 71.12 | 71.37 | 2,161,117 | -0.65(-0.90%) |
Oct 26, 2006 | 70.91 | 72.06 | 70.67 | 72.02 | 1,951,939 | +1.11(+1.57%) |
Oct 25, 2006 | 71.78 | 72.79 | 70.35 | 70.91 | 2,927,534 | -0.86(-1.20%) |
Oct 24, 2006 | 71.47 | 71.82 | 71.24 | 71.77 | 2,273,505 | -0.07(-0.10%) |
Oct 23, 2006 | 70.08 | 71.94 | 69.92 | 71.84 | 3,084,471 | +1.77(+2.52%) |
Oct 20, 2006 | 69.78 | 70.07 | 69.20 | 70.07 | 2,273,291 | +0.44(+0.63%) |
Oct 19, 2006 | 68.91 | 70.18 | 68.77 | 69.63 | 3,089,065 | +0.70(+1.02%) |
Oct 18, 2006 | 68.33 | 69.03 | 67.97 | 68.93 | 2,140,819 | +1.05(+1.54%) |
Oct 17, 2006 | 67.86 | 68.42 | 67.40 | 67.88 | 1,435,616 | -0.43(-0.63%) |
Oct 16, 2006 | 69.15 | 69.15 | 68.27 | 68.31 | 1,541,274 | -0.84(-1.22%) |
Oct 13, 2006 | 68.36 | 69.27 | 68.23 | 69.15 | 2,363,351 | +0.80(+1.16%) |
Oct 12, 2006 | 67.07 | 68.51 | 67.07 | 68.36 | 2,419,438 | +1.50(+2.24%) |
Oct 11, 2006 | 67.43 | 68.04 | 66.49 | 66.86 | 2,224,789 | -0.57(-0.85%) |
Oct 10, 2006 | 67.11 | 68.28 | 66.57 | 67.43 | 2,395,721 | +0.48(+0.71%) |
Oct 09, 2006 | 66.46 | 67.12 | 65.89 | 66.96 | 1,741,799 | +0.42(+0.63%) |
Oct 06, 2006 | 65.92 | 67.79 | 65.33 | 66.53 | 4,021,500 | +0.62(+0.94%) |
Oct 05, 2006 | 67.26 | 67.44 | 65.41 | 65.92 | 6,683,556 | -1.52(-2.25%) |
Oct 04, 2006 | 64.74 | 67.96 | 64.71 | 67.43 | 5,194,629 | +2.12(+3.24%) |
Oct 03, 2006 | 65.06 | 65.76 | 64.18 | 65.32 | 3,783,798 | +0.64(+0.98%) |
Oct 02, 2006 | 64.03 | 64.82 | 63.28 | 64.68 | 2,853,499 | +0.66(+1.04%) |
Sep 29, 2006 | 64.96 | 65.05 | 63.87 | 64.02 | 2,784,272 | -0.83(-1.28%) |
Sep 28, 2006 | 64.71 | 64.85 | 63.63 | 64.85 | 2,441,018 | +0.14(+0.22%) |
Sep 27, 2006 | 64.07 | 65.05 | 63.65 | 64.71 | 3,218,119 | +0.64(+0.99%) |
Sep 26, 2006 | 63.53 | 64.18 | 63.00 | 64.07 | 5,214,180 | -0.39(-0.61%) |
Sep 25, 2006 | 62.71 | 64.68 | 62.44 | 64.47 | 3,965,413 | +2.13(+3.42%) |
Sep 22, 2006 | 62.90 | 63.34 | 62.10 | 62.33 | 2,635,347 | -0.75(-1.19%) |
Sep 21, 2006 | 64.54 | 65.01 | 62.90 | 63.08 | 4,561,326 | -1.46(-2.26%) |
Sep 20, 2006 | 63.84 | 64.59 | 63.65 | 64.54 | 3,267,262 | +1.34(+2.12%) |
Sep 19, 2006 | 62.71 | 63.56 | 62.43 | 63.20 | 3,920,330 | +0.58(+0.93%) |
Sep 18, 2006 | 60.83 | 62.62 | 60.13 | 62.62 | 5,171,981 | +2.03(+3.35%) |
Sep 15, 2006 | 61.68 | 61.69 | 60.29 | 60.59 | 3,822,151 | -0.54(-0.89%) |
Sep 14, 2006 | 60.52 | 61.20 | 59.76 | 61.13 | 3,253,160 | +0.11(+0.18%) |
Sep 13, 2006 | 61.59 | 61.68 | 60.71 | 61.02 | 3,103,594 | -0.76(-1.23%) |
Sep 12, 2006 | 61.07 | 61.97 | 60.95 | 61.78 | 3,311,918 | +0.76(+1.24%) |
Sep 11, 2006 | 60.07 | 61.59 | 59.92 | 61.02 | 3,344,716 | +0.95(+1.59%) |
Sep 08, 2006 | 58.97 | 60.11 | 58.76 | 60.07 | 3,046,332 | +0.32(+0.53%) |
Sep 07, 2006 | 60.19 | 60.35 | 59.31 | 59.75 | 2,800,724 | -0.66(-1.08%) |
Sep 06, 2006 | 60.75 | 60.99 | 60.14 | 60.40 | 2,229,597 | -0.47(-0.77%) |
Sep 05, 2006 | 60.00 | 60.92 | 59.93 | 60.87 | 2,671,777 | +0.92(+1.53%) |
Sep 01, 2006 | 59.01 | 60.09 | 58.88 | 59.95 | 2,211,435 | +0.95(+1.60%) |
Aug 31, 2006 | 60.05 | 60.05 | 58.22 | 59.01 | 4,560,898 | -0.11(-0.19%) |
Aug 30, 2006 | 60.14 | 60.17 | 58.94 | 59.12 | 5,628,584 | -0.75(-1.25%) |
Aug 29, 2006 | 60.56 | 60.81 | 59.41 | 59.87 | 5,642,151 | -0.35(-0.58%) |
Aug 28, 2006 | 61.08 | 61.98 | 59.86 | 60.22 | 6,013,822 | -0.81(-1.33%) |
Aug 25, 2006 | 60.83 | 61.99 | 60.49 | 61.03 | 4,029,833 | +0.10(+0.17%) |
Aug 24, 2006 | 62.02 | 62.02 | 60.67 | 60.93 | 2,908,945 | -1.10(-1.77%) |
Aug 23, 2006 | 62.67 | 63.15 | 61.44 | 62.02 | 2,744,744 | -0.88(-1.40%) |
Aug 22, 2006 | 63.20 | 63.29 | 62.07 | 62.90 | 2,549,774 | -0.29(-0.46%) |
Aug 21, 2006 | 63.79 | 63.86 | 62.92 | 63.19 | 1,987,514 | -0.60(-0.94%) |
Aug 18, 2006 | 64.68 | 64.68 | 63.56 | 63.79 | 2,208,551 | -0.45(-0.70%) |
Aug 17, 2006 | 63.70 | 64.91 | 63.50 | 64.24 | 2,274,146 | +0.54(+0.85%) |
Aug 16, 2006 | 63.65 | 63.84 | 62.63 | 63.70 | 2,685,558 | +0.19(+0.29%) |
Aug 15, 2006 | 62.51 | 63.89 | 62.31 | 63.51 | 2,681,071 | +1.43(+2.31%) |
Aug 14, 2006 | 61.87 | 62.61 | 61.14 | 62.08 | 2,057,169 | +1.05(+1.72%) |
Aug 11, 2006 | 61.69 | 62.24 | 60.53 | 61.03 | 2,635,988 | -0.36(-0.58%) |
Aug 10, 2006 | 60.37 | 61.58 | 58.64 | 61.39 | 5,721,421 | +1.48(+2.47%) |
Aug 09, 2006 | 60.42 | 60.77 | 59.41 | 59.91 | 3,227,520 | +0.03(+0.05%) |
Aug 08, 2006 | 60.58 | 60.81 | 59.64 | 59.88 | 2,781,173 | -0.70(-1.16%) |
Aug 07, 2006 | 59.91 | 61.14 | 59.35 | 60.58 | 2,561,846 | +0.61(+1.01%) |
Aug 04, 2006 | 60.94 | 61.41 | 59.44 | 59.97 | 3,084,258 | -0.12(-0.20%) |
Aug 03, 2006 | 60.13 | 61.15 | 59.12 | 60.09 | 4,865,905 | -0.04(-0.06%) |
Aug 02, 2006 | 59.44 | 60.33 | 59.20 | 60.13 | 3,249,528 | +0.72(+1.21%) |