Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 66.22 | 67.29 | 64.77 | 66.58 | 1,415,412 | +1.41(+2.16%) |
Aug 30, 2007 | 64.59 | 65.75 | 64.15 | 65.17 | 797,561 | -0.23(-0.35%) |
Aug 29, 2007 | 64.90 | 65.56 | 64.46 | 65.40 | 1,180,096 | +0.67(+1.04%) |
Aug 28, 2007 | 66.12 | 66.55 | 64.72 | 64.72 | 997,538 | -2.21(-3.30%) |
Aug 27, 2007 | 67.36 | 67.60 | 66.39 | 66.93 | 1,074,414 | -0.44(-0.65%) |
Aug 24, 2007 | 67.07 | 67.86 | 66.60 | 67.37 | 795,217 | -0.35(-0.52%) |
Aug 23, 2007 | 68.04 | 68.66 | 67.41 | 67.72 | 1,143,585 | +0.15(+0.22%) |
Aug 22, 2007 | 66.87 | 69.12 | 66.69 | 67.57 | 1,726,264 | +2.19(+3.34%) |
Aug 21, 2007 | 64.30 | 65.64 | 63.62 | 65.39 | 1,544,710 | +0.49(+0.75%) |
Aug 20, 2007 | 63.59 | 66.24 | 63.04 | 64.90 | 1,436,850 | +0.86(+1.34%) |
Aug 17, 2007 | 64.03 | 72.94 | 63.91 | 64.04 | 2,424,172 | +1.94(+3.13%) |
Aug 16, 2007 | 60.30 | 62.49 | 59.04 | 62.10 | 3,018,073 | +0.10(+0.15%) |
Aug 15, 2007 | 62.95 | 65.01 | 61.22 | 62.00 | 2,017,352 | -1.29(-2.04%) |
Aug 14, 2007 | 66.57 | 66.78 | 62.90 | 63.29 | 1,325,473 | -3.56(-5.33%) |
Aug 13, 2007 | 66.57 | 68.81 | 65.88 | 66.85 | 1,890,399 | +0.68(+1.03%) |
Aug 10, 2007 | 67.47 | 67.99 | 65.55 | 66.17 | 1,500,159 | -3.30(-4.74%) |
Aug 09, 2007 | 68.20 | 70.57 | 64.93 | 69.47 | 1,689,082 | -1.26(-1.78%) |
Aug 08, 2007 | 68.07 | 72.25 | 68.07 | 70.73 | 1,396,654 | +1.53(+2.21%) |
Aug 07, 2007 | 70.01 | 70.91 | 66.98 | 69.20 | 2,432,714 | -1.47(-2.09%) |
Aug 06, 2007 | 70.93 | 71.18 | 69.16 | 70.68 | 1,271,878 | +0.54(+0.77%) |
Aug 03, 2007 | 69.62 | 72.45 | 69.25 | 70.14 | 1,324,133 | -2.31(-3.19%) |
Aug 02, 2007 | 73.08 | 73.96 | 71.95 | 72.45 | 1,398,329 | +0.36(+0.51%) |
Aug 01, 2007 | 71.86 | 72.36 | 70.48 | 72.08 | 1,355,955 | -0.41(-0.57%) |
Jul 31, 2007 | 71.56 | 73.84 | 71.56 | 72.50 | 1,729,613 | +0.97(+1.35%) |
Jul 30, 2007 | 72.25 | 72.25 | 70.39 | 71.53 | 1,245,080 | -0.30(-0.42%) |
Jul 27, 2007 | 72.07 | 75.37 | 71.63 | 71.83 | 1,757,918 | -2.23(-3.01%) |
Jul 26, 2007 | 74.25 | 74.93 | 72.75 | 74.07 | 2,009,145 | -1.34(-1.78%) |
Jul 25, 2007 | 75.23 | 76.88 | 74.11 | 75.41 | 1,165,525 | +0.21(+0.28%) |
Jul 24, 2007 | 79.47 | 80.01 | 74.63 | 75.20 | 2,022,712 | -0.78(-1.03%) |
Jul 23, 2007 | 78.42 | 78.43 | 75.98 | 75.98 | 741,454 | -1.89(-2.42%) |
Jul 20, 2007 | 79.37 | 80.29 | 77.28 | 77.87 | 1,238,883 | -0.79(-1.01%) |
Jul 19, 2007 | 78.33 | 79.41 | 78.32 | 78.66 | 628,234 | +1.00(+1.28%) |
Jul 18, 2007 | 77.89 | 78.22 | 76.50 | 77.67 | 1,074,581 | -0.82(-1.04%) |
Jul 17, 2007 | 78.99 | 79.68 | 78.38 | 78.48 | 561,408 | -0.44(-0.56%) |
Jul 16, 2007 | 79.68 | 80.65 | 78.93 | 78.93 | 828,546 | -0.20(-0.25%) |
Jul 13, 2007 | 78.29 | 79.23 | 77.58 | 79.12 | 641,466 | +1.37(+1.76%) |
Jul 12, 2007 | 77.32 | 77.80 | 76.90 | 77.76 | 671,445 | +0.63(+0.82%) |
Jul 11, 2007 | 77.86 | 77.86 | 76.07 | 77.12 | 1,261,661 | -0.90(-1.15%) |
Jul 10, 2007 | 79.13 | 79.51 | 77.89 | 78.02 | 932,387 | -1.47(-1.86%) |
Jul 09, 2007 | 79.85 | 80.39 | 78.95 | 79.49 | 591,388 | -0.12(-0.15%) |
Jul 06, 2007 | 79.35 | 80.01 | 78.42 | 79.61 | 587,536 | -0.01(-0.01%) |
Jul 05, 2007 | 77.68 | 79.95 | 77.68 | 79.62 | 1,360,812 | +2.01(+2.59%) |
Jul 03, 2007 | 76.54 | 77.73 | 75.98 | 77.61 | 703,268 | +1.06(+1.39%) |
Jul 02, 2007 | 74.70 | 76.54 | 74.22 | 76.54 | 1,198,520 | +2.57(+3.48%) |
Jun 29, 2007 | 74.39 | 75.28 | 73.25 | 73.97 | 1,475,037 | -0.11(-0.15%) |
Jun 28, 2007 | 75.59 | 76.84 | 74.04 | 74.08 | 1,364,832 | -1.62(-2.14%) |
Jun 27, 2007 | 73.14 | 76.11 | 72.80 | 75.70 | 1,776,677 | +2.01(+2.73%) |
Jun 26, 2007 | 73.68 | 75.42 | 73.22 | 73.69 | 2,149,497 | +0.38(+0.52%) |
Jun 25, 2007 | 75.23 | 75.91 | 72.57 | 73.31 | 2,210,127 | -2.31(-3.06%) |
Jun 22, 2007 | 75.42 | 76.59 | 75.28 | 75.62 | 1,321,956 | -0.30(-0.40%) |
Jun 21, 2007 | 77.08 | 77.31 | 74.53 | 75.92 | 1,904,467 | -1.39(-1.80%) |
Jun 20, 2007 | 79.71 | 79.72 | 77.22 | 77.31 | 1,085,468 | -2.11(-2.65%) |
Jun 19, 2007 | 80.22 | 80.46 | 79.11 | 79.42 | 1,055,320 | -1.04(-1.29%) |
Jun 18, 2007 | 82.46 | 82.53 | 80.42 | 80.46 | 849,482 | -2.00(-2.43%) |
Jun 15, 2007 | 80.48 | 83.31 | 80.32 | 82.46 | 1,145,762 | +2.51(+3.14%) |
Jun 14, 2007 | 80.51 | 80.92 | 79.41 | 79.95 | 551,861 | -0.64(-0.80%) |
Jun 13, 2007 | 79.59 | 80.60 | 79.03 | 80.59 | 870,417 | +1.44(+1.83%) |
Jun 12, 2007 | 79.47 | 80.25 | 79.00 | 79.15 | 876,614 | -1.30(-1.61%) |
Jun 11, 2007 | 80.04 | 81.34 | 79.68 | 80.44 | 641,968 | -1.64(-2.00%) |
Jun 08, 2007 | 81.62 | 82.35 | 80.50 | 82.09 | 710,134 | +0.95(+1.17%) |
Jun 07, 2007 | 83.29 | 83.57 | 80.66 | 81.14 | 1,249,602 | -2.85(-3.40%) |
Jun 06, 2007 | 84.33 | 84.59 | 83.49 | 83.99 | 1,240,558 | -0.58(-0.68%) |
Jun 05, 2007 | 85.14 | 85.32 | 84.22 | 84.57 | 1,246,755 | -0.70(-0.82%) |
Jun 04, 2007 | 83.38 | 85.38 | 83.15 | 85.27 | 1,038,907 | +1.79(+2.15%) |
Jun 01, 2007 | 83.33 | 83.94 | 82.85 | 83.48 | 769,424 | -0.16(-0.19%) |
May 31, 2007 | 83.18 | 83.64 | 82.26 | 83.64 | 1,086,640 | +0.45(+0.55%) |
May 30, 2007 | 80.77 | 83.18 | 80.47 | 83.18 | 1,356,290 | +2.13(+2.63%) |
May 29, 2007 | 78.79 | 81.20 | 78.79 | 81.05 | 1,604,167 | +3.27(+4.20%) |
May 25, 2007 | 78.16 | 79.28 | 77.14 | 77.79 | 596,077 | +0.21(+0.27%) |
May 24, 2007 | 78.93 | 78.93 | 76.72 | 77.58 | 1,375,048 | -1.36(-1.72%) |
May 23, 2007 | 79.63 | 80.67 | 78.87 | 78.93 | 859,698 | -0.97(-1.21%) |
May 22, 2007 | 79.46 | 80.28 | 78.40 | 79.90 | 1,043,444 | +0.72(+0.91%) |
May 21, 2007 | 77.77 | 79.70 | 77.77 | 79.18 | 1,134,708 | +1.03(+1.31%) |
May 18, 2007 | 79.40 | 79.40 | 77.74 | 78.15 | 1,111,796 | -0.66(-0.84%) |
May 17, 2007 | 80.07 | 80.29 | 78.72 | 78.81 | 1,081,615 | -1.51(-1.88%) |
May 16, 2007 | 81.97 | 82.05 | 80.10 | 80.32 | 735,425 | -1.15(-1.41%) |
May 15, 2007 | 82.44 | 82.71 | 81.33 | 81.47 | 672,953 | -0.97(-1.17%) |
May 14, 2007 | 83.21 | 83.70 | 82.27 | 82.44 | 439,144 | -0.64(-0.77%) |
May 11, 2007 | 82.48 | 83.47 | 82.23 | 83.08 | 385,717 | +0.87(+1.05%) |
May 10, 2007 | 82.99 | 83.87 | 82.21 | 82.21 | 621,033 | -0.99(-1.19%) |
May 09, 2007 | 82.18 | 83.76 | 81.88 | 83.20 | 821,512 | +1.55(+1.89%) |
May 08, 2007 | 82.40 | 82.40 | 81.55 | 81.66 | 738,439 | -1.04(-1.26%) |
May 07, 2007 | 79.11 | 83.48 | 79.11 | 82.69 | 1,050,798 | -0.14(-0.17%) |
May 04, 2007 | 84.21 | 84.68 | 82.46 | 82.83 | 628,737 | -1.09(-1.30%) |
May 03, 2007 | 84.22 | 84.41 | 83.67 | 83.92 | 365,786 | -0.02(-0.03%) |
May 02, 2007 | 83.23 | 84.24 | 83.00 | 83.95 | 497,596 | +0.57(+0.69%) |
May 01, 2007 | 84.34 | 84.47 | 82.85 | 83.37 | 1,050,967 | -0.75(-0.89%) |
Apr 30, 2007 | 85.96 | 85.96 | 84.05 | 84.13 | 814,645 | -1.53(-1.79%) |
Apr 27, 2007 | 84.37 | 85.80 | 84.17 | 85.66 | 837,255 | +1.21(+1.43%) |
Apr 26, 2007 | 84.13 | 85.01 | 83.54 | 84.46 | 684,342 | -0.05(-0.06%) |
Apr 25, 2007 | 85.42 | 85.54 | 83.59 | 84.51 | 568,107 | -0.32(-0.37%) |
Apr 24, 2007 | 85.38 | 85.98 | 83.88 | 84.83 | 893,530 | -0.32(-0.38%) |
Apr 23, 2007 | 84.03 | 85.45 | 83.80 | 85.15 | 931,382 | +1.54(+1.84%) |
Apr 20, 2007 | 83.71 | 84.34 | 82.89 | 83.61 | 757,365 | +0.13(+0.15%) |
Apr 19, 2007 | 83.21 | 83.82 | 82.65 | 83.48 | 628,402 | +0.13(+0.15%) |
Apr 18, 2007 | 84.28 | 84.53 | 83.21 | 83.36 | 759,207 | -1.08(-1.28%) |
Apr 17, 2007 | 83.15 | 84.56 | 82.67 | 84.44 | 793,709 | +1.33(+1.60%) |
Apr 16, 2007 | 83.67 | 83.67 | 82.31 | 83.11 | 536,620 | +0.02(+0.03%) |
Apr 13, 2007 | 82.01 | 83.20 | 81.45 | 83.08 | 460,415 | +1.05(+1.28%) |
Apr 12, 2007 | 79.11 | 82.20 | 79.11 | 82.03 | 726,715 | -0.06(-0.07%) |
Apr 11, 2007 | 79.33 | 83.59 | 79.33 | 82.09 | 1,186,461 | -1.44(-1.72%) |
Apr 10, 2007 | 84.14 | 84.37 | 82.87 | 83.53 | 729,228 | +0.40(+0.48%) |
Apr 09, 2007 | 81.98 | 83.29 | 81.88 | 83.13 | 837,255 | +1.43(+1.75%) |
Apr 05, 2007 | 82.26 | 82.54 | 81.44 | 81.70 | 1,215,101 | -0.53(-0.65%) |
Apr 04, 2007 | 83.46 | 83.46 | 81.26 | 82.23 | 837,925 | -0.92(-1.11%) |
Apr 03, 2007 | 83.62 | 83.89 | 82.89 | 83.15 | 647,830 | +0.11(+0.14%) |
Apr 02, 2007 | 81.14 | 83.24 | 81.14 | 83.04 | 908,939 | +1.13(+1.39%) |
Mar 30, 2007 | 79.79 | 82.09 | 79.77 | 81.91 | 1,458,288 | +2.05(+2.56%) |
Mar 29, 2007 | 80.46 | 80.80 | 79.74 | 79.86 | 1,012,109 | +0.32(+0.40%) |
Mar 28, 2007 | 80.65 | 80.65 | 78.51 | 79.54 | 1,743,682 | -1.03(-1.28%) |
Mar 27, 2007 | 81.62 | 81.63 | 80.05 | 80.57 | 1,254,794 | -1.37(-1.67%) |
Mar 26, 2007 | 82.77 | 83.36 | 81.16 | 81.94 | 1,298,173 | -0.82(-1.00%) |
Mar 23, 2007 | 82.74 | 83.42 | 82.63 | 82.77 | 996,366 | +0.14(+0.17%) |
Mar 22, 2007 | 82.52 | 83.05 | 81.42 | 82.62 | 1,397,156 | +0.76(+0.93%) |
Mar 21, 2007 | 80.16 | 81.86 | 79.98 | 81.86 | 5,063,395 | -0.91(-1.10%) |
Mar 20, 2007 | 82.78 | 83.02 | 81.82 | 82.78 | 585,023 | -0.01(-0.01%) |
Mar 19, 2007 | 82.99 | 83.30 | 82.10 | 82.78 | 670,608 | +0.11(+0.14%) |
Mar 16, 2007 | 83.83 | 83.95 | 82.16 | 82.67 | 839,600 | -0.69(-0.82%) |
Mar 15, 2007 | 83.20 | 84.78 | 83.00 | 83.36 | 684,174 | +0.15(+0.18%) |
Mar 14, 2007 | 83.26 | 83.80 | 81.78 | 83.21 | 807,610 | -0.07(-0.08%) |
Mar 13, 2007 | 85.02 | 84.52 | 82.71 | 83.27 | 1,241,061 | -1.75(-2.06%) |
Mar 12, 2007 | 84.01 | 85.55 | 83.70 | 85.02 | 539,635 | +0.49(+0.58%) |
Mar 09, 2007 | 84.75 | 85.25 | 84.00 | 84.53 | 568,777 | +0.41(+0.49%) |
Mar 08, 2007 | 83.11 | 85.69 | 80.60 | 84.12 | 932,889 | +1.42(+1.72%) |
Mar 07, 2007 | 84.41 | 84.96 | 82.42 | 82.70 | 626,392 | -1.86(-2.20%) |
Mar 06, 2007 | 82.84 | 84.92 | 82.84 | 84.56 | 914,801 | +2.67(+3.26%) |
Mar 05, 2007 | 83.64 | 84.23 | 81.58 | 81.89 | 1,893,413 | -2.81(-3.32%) |
Mar 02, 2007 | 87.32 | 87.32 | 84.54 | 84.70 | 837,758 | -2.11(-2.43%) |
Mar 01, 2007 | 86.13 | 87.59 | 84.26 | 86.81 | 1,225,652 | -0.29(-0.34%) |
Feb 28, 2007 | 86.11 | 87.46 | 85.41 | 87.10 | 929,204 | +1.48(+1.73%) |
Feb 27, 2007 | 86.72 | 87.67 | 84.49 | 85.62 | 1,130,186 | -1.98(-2.26%) |
Feb 26, 2007 | 88.00 | 88.37 | 85.63 | 87.60 | 1,302,779 | -0.32(-0.37%) |
Feb 23, 2007 | 90.12 | 90.57 | 87.30 | 87.92 | 982,129 | -2.24(-2.48%) |
Feb 22, 2007 | 91.02 | 91.02 | 89.73 | 90.16 | 960,021 | -0.48(-0.53%) |
Feb 21, 2007 | 90.42 | 91.02 | 89.92 | 90.64 | 632,589 | -0.20(-0.22%) |
Feb 20, 2007 | 90.04 | 91.54 | 89.34 | 90.84 | 1,119,467 | +0.30(+0.33%) |
Feb 16, 2007 | 90.40 | 91.08 | 88.83 | 90.54 | 506,976 | +0.44(+0.49%) |
Feb 15, 2007 | 89.71 | 91.26 | 89.02 | 90.10 | 917,313 | +0.82(+0.92%) |
Feb 14, 2007 | 89.80 | 90.07 | 88.66 | 89.27 | 1,184,384 | -1.00(-1.11%) |
Feb 13, 2007 | 88.41 | 90.33 | 87.02 | 90.28 | 1,127,710 | +1.86(+2.11%) |
Feb 12, 2007 | 90.75 | 90.99 | 85.93 | 88.41 | 1,668,061 | -2.63(-2.89%) |
Feb 09, 2007 | 92.73 | 93.66 | 88.87 | 91.04 | 2,581,943 | -1.53(-1.65%) |
Feb 08, 2007 | 93.10 | 94.85 | 92.39 | 92.57 | 1,519,420 | -0.63(-0.68%) |
Feb 07, 2007 | 91.04 | 93.99 | 89.65 | 93.20 | 1,363,827 | +1.99(+2.19%) |
Feb 06, 2007 | 91.20 | 91.65 | 90.57 | 91.21 | 913,126 | +0.23(+0.25%) |
Feb 05, 2007 | 90.95 | 91.70 | 90.61 | 90.98 | 981,125 | +0.84(+0.93%) |
Feb 02, 2007 | 88.85 | 90.62 | 88.85 | 90.14 | 963,874 | +1.27(+1.43%) |
Feb 01, 2007 | 88.00 | 89.35 | 87.88 | 88.87 | 1,327,818 | +1.35(+1.54%) |
Jan 31, 2007 | 86.16 | 88.17 | 86.15 | 87.52 | 2,063,578 | +1.00(+1.16%) |
Jan 30, 2007 | 87.92 | 88.47 | 86.01 | 86.52 | 1,885,709 | -1.18(-1.34%) |
Jan 29, 2007 | 88.36 | 88.66 | 87.60 | 87.69 | 1,335,020 | -0.68(-0.77%) |
Jan 26, 2007 | 87.32 | 88.96 | 86.43 | 88.37 | 1,115,615 | +0.94(+1.08%) |
Jan 25, 2007 | 87.92 | 89.22 | 87.32 | 87.43 | 1,313,079 | +0.44(+0.50%) |
Jan 24, 2007 | 85.74 | 87.30 | 85.74 | 86.99 | 620,865 | +1.53(+1.80%) |
Jan 23, 2007 | 85.33 | 85.55 | 85.15 | 85.46 | 514,512 | +0.41(+0.48%) |
Jan 22, 2007 | 85.20 | 85.67 | 84.76 | 85.05 | 741,454 | -0.33(-0.38%) |
Jan 19, 2007 | 84.28 | 85.64 | 83.43 | 85.38 | 649,003 | +1.59(+1.90%) |
Jan 18, 2007 | 84.79 | 86.58 | 83.21 | 83.79 | 921,835 | +0.61(+0.74%) |
Jan 17, 2007 | 82.90 | 83.73 | 82.00 | 83.18 | 688,529 | -0.17(-0.21%) |
Jan 16, 2007 | 82.91 | 83.55 | 82.71 | 83.35 | 540,137 | +0.80(+0.97%) |
Jan 12, 2007 | 81.88 | 82.88 | 81.41 | 82.55 | 315,541 | +0.64(+0.78%) |
Jan 11, 2007 | 81.29 | 83.44 | 81.14 | 81.91 | 758,705 | +0.83(+1.02%) |
Jan 10, 2007 | 79.85 | 81.38 | 79.31 | 81.08 | 541,310 | +1.19(+1.49%) |
Jan 09, 2007 | 78.60 | 80.14 | 78.47 | 79.89 | 733,080 | +1.19(+1.51%) |
Jan 08, 2007 | 78.78 | 79.21 | 77.71 | 78.70 | 908,101 | -0.11(-0.14%) |
Jan 05, 2007 | 79.47 | 80.03 | 78.10 | 78.81 | 883,816 | -1.12(-1.40%) |
Jan 04, 2007 | 80.01 | 80.13 | 79.11 | 79.94 | 758,370 | +0.26(+0.32%) |
Jan 03, 2007 | 79.62 | 80.47 | 78.19 | 79.68 | 1,040,917 | +0.40(+0.50%) |
Dec 29, 2006 | 78.43 | 79.30 | 78.08 | 79.28 | 926,357 | +0.97(+1.24%) |
Dec 28, 2006 | 77.75 | 78.80 | 77.32 | 78.31 | 603,614 | +0.85(+1.10%) |
Dec 27, 2006 | 76.42 | 77.45 | 76.42 | 77.45 | 808,448 | +0.30(+0.39%) |
Dec 26, 2006 | 76.57 | 78.16 | 76.47 | 77.15 | 584,521 | +0.72(+0.95%) |
Dec 22, 2006 | 76.28 | 76.87 | 75.46 | 76.42 | 747,316 | -0.73(-0.94%) |
Dec 21, 2006 | 79.17 | 79.24 | 77.00 | 77.15 | 752,173 | -1.77(-2.25%) |
Dec 20, 2006 | 78.07 | 79.23 | 77.25 | 78.93 | 887,501 | +1.04(+1.34%) |
Dec 19, 2006 | 78.44 | 78.81 | 76.34 | 77.88 | 1,097,359 | -0.73(-0.93%) |
Dec 18, 2006 | 79.29 | 79.50 | 78.38 | 78.62 | 455,390 | -0.47(-0.59%) |
Dec 15, 2006 | 80.56 | 80.90 | 79.08 | 79.08 | 786,005 | -1.46(-1.81%) |
Dec 14, 2006 | 80.51 | 81.61 | 80.27 | 80.54 | 730,233 | +0.04(+0.05%) |
Dec 13, 2006 | 81.08 | 81.72 | 79.51 | 80.50 | 631,752 | -0.29(-0.35%) |
Dec 12, 2006 | 82.10 | 82.50 | 80.10 | 80.78 | 819,167 | -0.42(-0.51%) |
Dec 11, 2006 | 79.98 | 81.40 | 79.63 | 81.20 | 1,289,464 | +1.79(+2.26%) |
Dec 08, 2006 | 79.77 | 80.00 | 78.75 | 79.41 | 1,364,162 | -0.74(-0.92%) |
Dec 07, 2006 | 78.57 | 80.44 | 78.57 | 80.15 | 2,707,389 | +1.00(+1.26%) |
Dec 06, 2006 | 80.01 | 80.01 | 77.05 | 79.15 | 2,256,520 | -0.65(-0.82%) |
Dec 05, 2006 | 80.00 | 80.72 | 79.48 | 79.80 | 1,438,693 | -0.20(-0.25%) |
Dec 04, 2006 | 78.81 | 80.29 | 78.28 | 80.01 | 2,422,497 | -0.57(-0.70%) |
Dec 01, 2006 | 81.26 | 82.78 | 80.26 | 80.57 | 994,523 | -0.17(-0.21%) |
Nov 30, 2006 | 80.46 | 81.50 | 80.19 | 80.75 | 1,716,047 | -0.94(-1.15%) |
Nov 29, 2006 | 82.22 | 83.36 | 81.19 | 81.69 | 1,128,846 | -0.53(-0.65%) |
Nov 28, 2006 | 81.65 | 83.50 | 80.91 | 82.22 | 919,490 | +1.67(+2.08%) |
Nov 27, 2006 | 82.87 | 82.87 | 80.06 | 80.54 | 1,074,581 | -2.52(-3.03%) |
Nov 24, 2006 | 82.10 | 83.30 | 82.07 | 83.06 | 334,131 | +0.42(+0.51%) |
Nov 22, 2006 | 82.77 | 83.58 | 82.26 | 82.64 | 1,162,008 | -0.65(-0.78%) |
Nov 21, 2006 | 80.37 | 85.38 | 80.37 | 83.29 | 2,601,706 | +3.28(+4.10%) |
Nov 20, 2006 | 78.28 | 80.26 | 77.79 | 80.01 | 1,218,115 | +4.60(+6.10%) |
Nov 17, 2006 | 74.78 | 75.66 | 74.63 | 75.41 | 938,416 | +0.24(+0.33%) |
Nov 16, 2006 | 75.53 | 76.06 | 74.94 | 75.17 | 3,077,027 | -0.75(-0.98%) |
Nov 15, 2006 | 75.15 | 76.24 | 74.34 | 75.91 | 937,076 | +0.76(+1.02%) |
Nov 14, 2006 | 73.51 | 75.27 | 73.19 | 75.15 | 992,011 | +1.80(+2.45%) |
Nov 13, 2006 | 71.77 | 73.50 | 71.56 | 73.35 | 859,698 | +1.33(+1.85%) |
Nov 10, 2006 | 70.99 | 72.17 | 70.92 | 72.02 | 733,917 | +0.80(+1.12%) |
Nov 09, 2006 | 69.41 | 71.55 | 68.97 | 71.22 | 855,511 | +1.78(+2.56%) |
Nov 08, 2006 | 68.82 | 69.80 | 68.57 | 69.44 | 400,455 | +0.52(+0.75%) |
Nov 07, 2006 | 70.28 | 70.28 | 68.87 | 68.92 | 476,828 | -1.53(-2.17%) |
Nov 06, 2006 | 69.54 | 70.78 | 69.50 | 70.45 | 647,328 | +1.05(+1.51%) |
Nov 03, 2006 | 70.28 | 70.74 | 68.41 | 69.40 | 818,999 | -0.52(-0.74%) |
Nov 02, 2006 | 71.99 | 71.99 | 69.65 | 69.92 | 745,809 | -1.86(-2.60%) |
Nov 01, 2006 | 72.42 | 72.75 | 71.39 | 71.78 | 408,662 | -0.50(-0.69%) |
Oct 31, 2006 | 71.75 | 72.28 | 71.22 | 72.28 | 570,620 | +0.69(+0.96%) |
Oct 30, 2006 | 71.11 | 71.84 | 70.45 | 71.59 | 608,304 | +0.01(+0.01%) |
Oct 27, 2006 | 72.54 | 72.68 | 71.36 | 71.58 | 484,030 | -0.78(-1.07%) |
Oct 26, 2006 | 71.03 | 72.48 | 71.03 | 72.36 | 430,937 | +1.23(+1.73%) |
Oct 25, 2006 | 71.40 | 71.86 | 70.97 | 71.13 | 1,039,074 | -0.21(-0.29%) |
Oct 24, 2006 | 71.05 | 71.76 | 70.74 | 71.34 | 500,444 | -0.65(-0.90%) |
Oct 23, 2006 | 70.82 | 71.99 | 70.58 | 71.99 | 316,713 | +1.02(+1.43%) |
Oct 20, 2006 | 70.74 | 71.18 | 69.99 | 70.97 | 338,653 | +0.18(+0.25%) |
Oct 19, 2006 | 71.40 | 71.71 | 70.60 | 70.79 | 246,537 | -0.75(-1.05%) |
Oct 18, 2006 | 71.49 | 71.94 | 71.21 | 71.55 | 176,528 | +0.24(+0.34%) |
Oct 17, 2006 | 71.89 | 72.31 | 71.17 | 71.31 | 515,685 | -0.75(-1.04%) |
Oct 16, 2006 | 71.65 | 72.05 | 71.33 | 72.05 | 368,801 | +0.59(+0.83%) |
Oct 13, 2006 | 70.40 | 71.73 | 70.26 | 71.46 | 427,253 | +1.15(+1.64%) |
Oct 12, 2006 | 69.52 | 70.45 | 69.34 | 70.31 | 494,749 | +0.94(+1.36%) |
Oct 11, 2006 | 69.10 | 70.02 | 68.67 | 69.37 | 366,623 | -0.01(-0.01%) |
Oct 10, 2006 | 69.41 | 69.96 | 68.40 | 69.37 | 513,340 | -0.13(-0.18%) |
Oct 09, 2006 | 69.12 | 69.61 | 68.50 | 69.50 | 480,848 | +0.21(+0.30%) |
Oct 06, 2006 | 69.77 | 69.88 | 69.16 | 69.29 | 766,074 | -0.59(-0.84%) |
Oct 05, 2006 | 69.74 | 69.95 | 68.67 | 69.88 | 616,343 | +1.27(+1.84%) |
Oct 04, 2006 | 67.54 | 68.66 | 67.13 | 68.61 | 423,903 | +1.22(+1.81%) |
Oct 03, 2006 | 66.51 | 67.67 | 66.51 | 67.39 | 541,980 | +0.30(+0.45%) |
Oct 02, 2006 | 66.87 | 67.55 | 66.14 | 67.09 | 397,273 | +0.40(+0.60%) |
Sep 29, 2006 | 66.22 | 67.09 | 65.89 | 66.69 | 681,495 | +0.69(+1.04%) |
Sep 28, 2006 | 67.53 | 67.53 | 66.00 | 66.01 | 467,617 | -1.31(-1.95%) |
Sep 27, 2006 | 66.84 | 67.37 | 65.83 | 67.32 | 504,798 | +0.69(+1.04%) |
Sep 26, 2006 | 66.43 | 67.41 | 66.33 | 66.63 | 578,491 | -0.04(-0.06%) |
Sep 25, 2006 | 66.86 | 66.90 | 65.80 | 66.67 | 533,941 | -0.49(-0.73%) |
Sep 22, 2006 | 66.91 | 67.30 | 66.39 | 67.16 | 405,312 | +0.47(+0.70%) |
Sep 21, 2006 | 68.42 | 68.67 | 66.45 | 66.69 | 662,066 | -1.79(-2.62%) |
Sep 20, 2006 | 69.56 | 69.85 | 68.27 | 68.48 | 553,704 | -0.72(-1.04%) |
Sep 19, 2006 | 68.45 | 69.34 | 67.96 | 69.20 | 649,840 | +1.59(+2.36%) |
Sep 18, 2006 | 67.86 | 68.60 | 67.20 | 67.61 | 539,803 | -0.95(-1.38%) |
Sep 15, 2006 | 68.13 | 68.65 | 67.83 | 68.56 | 495,587 | +0.62(+0.91%) |
Sep 14, 2006 | 68.10 | 68.50 | 67.47 | 67.93 | 603,949 | -0.19(-0.28%) |
Sep 13, 2006 | 67.05 | 68.22 | 66.66 | 68.13 | 690,036 | +1.22(+1.83%) |
Sep 12, 2006 | 66.84 | 67.32 | 66.13 | 66.90 | 550,187 | +0.13(+0.20%) |
Sep 11, 2006 | 66.81 | 66.86 | 65.53 | 66.77 | 502,956 | -0.07(-0.11%) |
Sep 08, 2006 | 66.44 | 67.06 | 65.93 | 66.84 | 626,057 | +0.41(+0.61%) |
Sep 07, 2006 | 66.70 | 66.90 | 66.26 | 66.44 | 269,817 | -0.57(-0.85%) |
Sep 06, 2006 | 66.68 | 67.42 | 66.28 | 67.00 | 478,838 | -0.21(-0.32%) |
Sep 05, 2006 | 65.80 | 67.26 | 65.80 | 67.22 | 419,884 | +1.29(+1.96%) |