Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 79.06 | 79.99 | 79.00 | 79.34 | 270,265 | +0.11(+0.14%) |
Sep 27, 2007 | 74.00 | 79.71 | 73.64 | 79.23 | 653,150 | +5.19(+7.01%) |
Sep 26, 2007 | 72.93 | 74.35 | 72.85 | 74.04 | 188,426 | +1.56(+2.15%) |
Sep 25, 2007 | 71.38 | 73.19 | 70.43 | 72.48 | 181,506 | +0.63(+0.88%) |
Sep 24, 2007 | 72.43 | 72.64 | 70.64 | 71.85 | 235,126 | -0.45(-0.62%) |
Sep 21, 2007 | 72.16 | 72.70 | 71.06 | 72.30 | 243,023 | +0.79(+1.10%) |
Sep 20, 2007 | 70.87 | 71.64 | 70.11 | 71.51 | 159,426 | +0.43(+0.60%) |
Sep 19, 2007 | 71.39 | 71.88 | 69.61 | 71.08 | 298,021 | +0.27(+0.38%) |
Sep 18, 2007 | 67.46 | 70.93 | 67.44 | 70.81 | 277,502 | +3.53(+5.25%) |
Sep 17, 2007 | 68.65 | 69.11 | 65.48 | 67.28 | 436,714 | -1.63(-2.37%) |
Sep 14, 2007 | 69.96 | 70.02 | 68.37 | 68.91 | 233,432 | -1.74(-2.46%) |
Sep 13, 2007 | 70.14 | 72.62 | 69.03 | 70.65 | 310,702 | +0.60(+0.86%) |
Sep 12, 2007 | 70.27 | 71.30 | 69.50 | 70.05 | 182,639 | -0.73(-1.03%) |
Sep 11, 2007 | 69.63 | 70.78 | 68.65 | 70.78 | 173,568 | +1.36(+1.96%) |
Sep 10, 2007 | 69.94 | 70.86 | 68.68 | 69.42 | 191,914 | -0.22(-0.32%) |
Sep 07, 2007 | 69.61 | 70.00 | 68.26 | 69.64 | 195,519 | -0.89(-1.26%) |
Sep 06, 2007 | 68.41 | 70.74 | 68.41 | 70.53 | 238,744 | +2.22(+3.25%) |
Sep 05, 2007 | 70.02 | 71.06 | 68.12 | 68.31 | 195,923 | -2.21(-3.13%) |
Sep 04, 2007 | 69.14 | 71.95 | 69.14 | 70.52 | 182,005 | +1.28(+1.85%) |
Aug 31, 2007 | 68.93 | 71.32 | 68.12 | 69.24 | 186,917 | +1.08(+1.58%) |
Aug 30, 2007 | 67.94 | 70.23 | 67.64 | 68.16 | 235,865 | -0.18(-0.26%) |
Aug 29, 2007 | 70.41 | 70.95 | 67.55 | 68.34 | 357,484 | -1.59(-2.27%) |
Aug 28, 2007 | 72.88 | 73.54 | 69.81 | 69.93 | 211,770 | -3.32(-4.53%) |
Aug 27, 2007 | 75.96 | 76.50 | 73.04 | 73.25 | 221,820 | -2.80(-3.68%) |
Aug 24, 2007 | 72.56 | 76.05 | 71.25 | 76.05 | 407,260 | +3.68(+5.08%) |
Aug 23, 2007 | 70.18 | 73.10 | 70.00 | 72.37 | 282,125 | +2.80(+4.02%) |
Aug 22, 2007 | 70.56 | 71.38 | 69.00 | 69.57 | 213,731 | -0.45(-0.64%) |
Aug 21, 2007 | 71.03 | 71.23 | 69.12 | 70.02 | 160,792 | -0.67(-0.95%) |
Aug 20, 2007 | 70.46 | 72.60 | 69.58 | 70.69 | 196,737 | +0.64(+0.91%) |
Aug 17, 2007 | 70.91 | 71.30 | 69.00 | 70.05 | 280,024 | +1.03(+1.49%) |
Aug 16, 2007 | 69.96 | 71.12 | 67.87 | 69.02 | 431,807 | -1.48(-2.10%) |
Aug 15, 2007 | 69.80 | 72.22 | 69.75 | 70.50 | 260,257 | +0.64(+0.92%) |
Aug 14, 2007 | 70.52 | 73.00 | 69.00 | 69.86 | 307,896 | -0.04(-0.06%) |
Aug 13, 2007 | 70.94 | 74.81 | 69.50 | 69.90 | 499,567 | -0.24(-0.34%) |
Aug 10, 2007 | 63.35 | 73.69 | 60.77 | 70.14 | 1,196,797 | +5.66(+8.78%) |
Aug 09, 2007 | 67.00 | 67.00 | 60.80 | 64.48 | 1,159,126 | -1.38(-2.10%) |
Aug 08, 2007 | 66.70 | 67.24 | 63.10 | 65.86 | 735,529 | -0.50(-0.75%) |
Aug 07, 2007 | 67.97 | 67.97 | 64.68 | 66.36 | 553,882 | -1.16(-1.72%) |
Aug 06, 2007 | 70.49 | 71.15 | 66.00 | 67.52 | 695,828 | -1.80(-2.60%) |
Aug 03, 2007 | 69.24 | 72.08 | 68.64 | 69.32 | 482,630 | -2.06(-2.89%) |
Aug 02, 2007 | 72.24 | 73.43 | 70.87 | 71.38 | 278,363 | -0.82(-1.14%) |
Aug 01, 2007 | 72.86 | 73.34 | 70.70 | 72.20 | 436,382 | -0.91(-1.24%) |
Jul 31, 2007 | 75.43 | 76.00 | 72.89 | 73.11 | 415,730 | -2.14(-2.84%) |
Jul 30, 2007 | 75.26 | 77.51 | 74.06 | 75.25 | 604,805 | +1.18(+1.59%) |
Jul 27, 2007 | 85.20 | 87.73 | 73.71 | 74.07 | 1,141,254 | -11.51(-13.45%) |
Jul 26, 2007 | 87.28 | 88.09 | 83.69 | 85.58 | 444,948 | -2.37(-2.69%) |
Jul 25, 2007 | 88.45 | 89.32 | 87.26 | 87.95 | 165,833 | -0.36(-0.41%) |
Jul 24, 2007 | 90.99 | 91.45 | 88.00 | 88.31 | 227,467 | -3.17(-3.47%) |
Jul 23, 2007 | 92.19 | 92.73 | 90.06 | 91.48 | 275,591 | +0.04(+0.04%) |
Jul 20, 2007 | 94.28 | 94.97 | 91.39 | 91.44 | 268,171 | -3.05(-3.23%) |
Jul 19, 2007 | 94.89 | 97.68 | 94.15 | 94.49 | 297,502 | -0.29(-0.31%) |
Jul 18, 2007 | 94.17 | 94.80 | 93.55 | 94.78 | 126,849 | +0.27(+0.29%) |
Jul 17, 2007 | 95.80 | 95.80 | 93.75 | 94.51 | 174,502 | -0.85(-0.89%) |
Jul 16, 2007 | 95.44 | 95.84 | 94.99 | 95.36 | 157,969 | -0.64(-0.67%) |
Jul 13, 2007 | 96.83 | 97.55 | 95.86 | 96.00 | 88,736 | -0.50(-0.52%) |
Jul 12, 2007 | 97.75 | 97.75 | 96.20 | 96.50 | 160,480 | -0.87(-0.89%) |
Jul 11, 2007 | 96.74 | 97.60 | 96.11 | 97.37 | 176,643 | +0.37(+0.38%) |
Jul 10, 2007 | 96.84 | 97.61 | 95.53 | 97.00 | 161,106 | +0.10(+0.10%) |
Jul 09, 2007 | 96.94 | 97.86 | 96.66 | 96.90 | 151,206 | +0.34(+0.35%) |
Jul 06, 2007 | 95.96 | 97.33 | 95.65 | 96.56 | 87,372 | +0.27(+0.28%) |
Jul 05, 2007 | 94.92 | 96.55 | 94.63 | 96.29 | 132,213 | +1.74(+1.84%) |
Jul 03, 2007 | 94.03 | 95.27 | 94.03 | 94.55 | 62,309 | -0.04(-0.04%) |
Jul 02, 2007 | 94.23 | 95.67 | 94.18 | 94.59 | 148,404 | +0.10(+0.11%) |
Jun 29, 2007 | 94.21 | 95.25 | 93.25 | 94.49 | 183,873 | +0.75(+0.80%) |
Jun 28, 2007 | 94.71 | 94.95 | 93.28 | 93.74 | 157,506 | -0.71(-0.75%) |
Jun 27, 2007 | 94.09 | 94.89 | 92.41 | 94.45 | 193,024 | +0.43(+0.46%) |
Jun 26, 2007 | 95.00 | 96.71 | 93.70 | 94.02 | 208,092 | -1.52(-1.59%) |
Jun 25, 2007 | 95.14 | 97.03 | 95.12 | 95.54 | 182,485 | +0.06(+0.06%) |
Jun 22, 2007 | 95.81 | 96.08 | 94.85 | 95.48 | 216,018 | -0.15(-0.16%) |
Jun 21, 2007 | 95.31 | 96.06 | 94.80 | 95.63 | 183,195 | +0.08(+0.08%) |
Jun 20, 2007 | 97.76 | 97.90 | 95.55 | 95.55 | 233,400 | -1.79(-1.84%) |
Jun 19, 2007 | 95.87 | 97.69 | 95.30 | 97.34 | 182,400 | +1.24(+1.29%) |
Jun 18, 2007 | 96.05 | 96.64 | 95.15 | 96.10 | 186,300 | +0.08(+0.08%) |
Jun 15, 2007 | 97.66 | 97.90 | 95.12 | 96.02 | 206,700 | -0.48(-0.50%) |
Jun 14, 2007 | 95.68 | 97.30 | 95.10 | 96.50 | 168,700 | +0.32(+0.33%) |
Jun 13, 2007 | 97.51 | 98.47 | 95.01 | 96.18 | 326,900 | -0.91(-0.94%) |
Jun 12, 2007 | 98.38 | 98.38 | 96.56 | 97.09 | 197,600 | -1.79(-1.81%) |
Jun 11, 2007 | 98.47 | 100.46 | 98.23 | 98.88 | 178,283 | +0.38(+0.39%) |
Jun 08, 2007 | 97.56 | 98.70 | 97.00 | 98.50 | 225,200 | +0.57(+0.58%) |
Jun 07, 2007 | 99.78 | 100.52 | 97.61 | 97.93 | 221,090 | -2.54(-2.53%) |
Jun 06, 2007 | 101.27 | 101.75 | 99.14 | 100.47 | 222,387 | -1.56(-1.53%) |
Jun 05, 2007 | 102.66 | 102.91 | 101.01 | 102.03 | 157,014 | -0.88(-0.86%) |
Jun 04, 2007 | 103.96 | 103.96 | 102.17 | 102.91 | 119,830 | -1.05(-1.01%) |
Jun 01, 2007 | 104.03 | 104.70 | 103.70 | 103.96 | 208,112 | +0.14(+0.13%) |
May 31, 2007 | 102.67 | 103.90 | 102.35 | 103.82 | 343,674 | +1.14(+1.11%) |
May 30, 2007 | 102.64 | 103.25 | 101.40 | 102.68 | 355,518 | -0.82(-0.79%) |
May 29, 2007 | 103.33 | 108.80 | 102.28 | 103.50 | 252,914 | +0.50(+0.49%) |
May 25, 2007 | 101.20 | 103.50 | 101.20 | 103.00 | 153,150 | +1.87(+1.85%) |
May 24, 2007 | 102.82 | 104.42 | 100.66 | 101.13 | 300,051 | -1.97(-1.91%) |
May 23, 2007 | 105.18 | 105.37 | 102.82 | 103.10 | 231,937 | -1.74(-1.66%) |
May 22, 2007 | 103.31 | 105.46 | 102.77 | 104.84 | 243,219 | +1.32(+1.28%) |
May 21, 2007 | 103.37 | 104.49 | 101.72 | 103.52 | 279,448 | -0.31(-0.30%) |
May 18, 2007 | 101.24 | 104.03 | 99.81 | 103.83 | 371,848 | +2.78(+2.75%) |
May 17, 2007 | 100.00 | 102.63 | 99.66 | 101.05 | 328,201 | +0.73(+0.73%) |
May 16, 2007 | 103.15 | 103.15 | 99.28 | 100.32 | 539,662 | -2.71(-2.63%) |
May 15, 2007 | 102.00 | 103.06 | 101.40 | 103.03 | 451,759 | +0.47(+0.46%) |
May 14, 2007 | 103.36 | 104.03 | 101.42 | 102.56 | 424,008 | -1.17(-1.13%) |
May 11, 2007 | 103.50 | 103.76 | 102.27 | 103.73 | 251,109 | +0.64(+0.62%) |
May 10, 2007 | 104.52 | 106.00 | 102.95 | 103.09 | 340,667 | -2.33(-2.21%) |
May 09, 2007 | 101.41 | 106.20 | 101.41 | 105.42 | 794,310 | +2.65(+2.58%) |
May 08, 2007 | 98.35 | 104.09 | 96.83 | 102.77 | 2,324,742 | -12.87(-11.13%) |
May 07, 2007 | 116.41 | 117.92 | 115.01 | 115.64 | 122,667 | -1.03(-0.88%) |
May 04, 2007 | 116.26 | 117.31 | 115.36 | 116.67 | 102,802 | +0.61(+0.53%) |
May 03, 2007 | 115.72 | 118.27 | 115.72 | 116.06 | 171,553 | +0.55(+0.48%) |
May 02, 2007 | 115.50 | 116.96 | 114.55 | 115.51 | 172,427 | +0.23(+0.20%) |
May 01, 2007 | 114.77 | 115.70 | 112.42 | 115.28 | 212,681 | +1.52(+1.34%) |
Apr 30, 2007 | 115.28 | 115.49 | 113.13 | 113.76 | 210,776 | -2.14(-1.85%) |
Apr 27, 2007 | 117.03 | 118.35 | 115.81 | 115.90 | 311,775 | -1.60(-1.36%) |
Apr 26, 2007 | 115.82 | 119.49 | 114.66 | 117.50 | 401,657 | +1.42(+1.22%) |
Apr 25, 2007 | 115.93 | 117.11 | 114.58 | 116.08 | 278,515 | -0.45(-0.39%) |
Apr 24, 2007 | 116.50 | 117.97 | 115.12 | 116.53 | 264,158 | +0.37(+0.32%) |
Apr 23, 2007 | 116.71 | 118.75 | 116.02 | 116.16 | 245,067 | -0.95(-0.81%) |
Apr 20, 2007 | 119.49 | 119.49 | 116.51 | 117.11 | 338,111 | -1.10(-0.93%) |
Apr 19, 2007 | 117.64 | 119.39 | 116.42 | 118.21 | 199,109 | +0.11(+0.09%) |
Apr 18, 2007 | 116.48 | 119.13 | 116.48 | 118.10 | 269,965 | +1.57(+1.35%) |
Apr 17, 2007 | 119.31 | 119.31 | 116.31 | 116.53 | 401,756 | -2.36(-1.99%) |
Apr 16, 2007 | 114.91 | 118.89 | 114.91 | 118.89 | 281,083 | +3.23(+2.79%) |
Apr 13, 2007 | 115.87 | 117.03 | 114.50 | 115.66 | 483,205 | -0.39(-0.34%) |
Apr 12, 2007 | 119.33 | 120.50 | 115.38 | 116.05 | 780,352 | -8.23(-6.62%) |
Apr 11, 2007 | 123.92 | 124.55 | 122.78 | 124.28 | 146,866 | +0.43(+0.35%) |
Apr 10, 2007 | 122.75 | 124.06 | 122.73 | 123.85 | 108,206 | +0.67(+0.54%) |
Apr 09, 2007 | 124.29 | 124.78 | 122.51 | 123.18 | 179,818 | -0.92(-0.74%) |
Apr 05, 2007 | 126.00 | 126.00 | 122.76 | 124.10 | 250,777 | -1.92(-1.52%) |
Apr 04, 2007 | 127.17 | 127.76 | 125.79 | 126.02 | 231,124 | -0.94(-0.74%) |
Apr 03, 2007 | 126.58 | 127.59 | 126.49 | 126.96 | 121,681 | +0.59(+0.47%) |
Apr 02, 2007 | 126.29 | 127.39 | 125.68 | 126.37 | 89,005 | -0.02(-0.02%) |
Mar 30, 2007 | 127.32 | 128.84 | 126.00 | 126.39 | 115,553 | -1.06(-0.83%) |
Mar 29, 2007 | 127.72 | 127.97 | 126.09 | 127.45 | 121,540 | +0.47(+0.37%) |
Mar 28, 2007 | 127.50 | 128.32 | 126.11 | 126.98 | 151,325 | -1.28(-1.00%) |
Mar 27, 2007 | 128.24 | 128.52 | 127.21 | 128.26 | 139,046 | -0.64(-0.50%) |
Mar 26, 2007 | 128.59 | 129.42 | 127.64 | 128.90 | 143,309 | +0.12(+0.09%) |
Mar 23, 2007 | 128.45 | 130.30 | 128.39 | 128.78 | 145,709 | -0.22(-0.17%) |
Mar 22, 2007 | 129.97 | 130.78 | 128.06 | 129.00 | 226,976 | +0.02(+0.02%) |
Mar 21, 2007 | 126.09 | 129.79 | 125.16 | 128.98 | 217,457 | +2.58(+2.04%) |
Mar 20, 2007 | 123.49 | 126.56 | 123.49 | 126.40 | 164,950 | +2.40(+1.94%) |
Mar 19, 2007 | 123.15 | 124.44 | 122.33 | 124.00 | 186,971 | +1.43(+1.17%) |
Mar 16, 2007 | 124.00 | 124.32 | 121.60 | 122.57 | 193,550 | -1.44(-1.16%) |
Mar 15, 2007 | 123.71 | 124.57 | 122.56 | 124.01 | 99,023 | +0.01(+0.01%) |
Mar 14, 2007 | 123.55 | 124.01 | 120.55 | 124.00 | 322,258 | +0.91(+0.74%) |
Mar 13, 2007 | 126.58 | 126.48 | 123.00 | 123.09 | 267,532 | -3.49(-2.76%) |
Mar 12, 2007 | 126.37 | 126.92 | 123.66 | 126.58 | 217,301 | +2.71(+2.19%) |
Mar 09, 2007 | 125.03 | 125.25 | 121.73 | 123.87 | 212,899 | -0.69(-0.55%) |
Mar 08, 2007 | 124.23 | 125.76 | 123.51 | 124.56 | 148,100 | +1.81(+1.47%) |
Mar 07, 2007 | 124.70 | 125.11 | 122.75 | 122.75 | 285,149 | -2.46(-1.96%) |
Mar 06, 2007 | 123.90 | 125.67 | 123.64 | 125.21 | 158,494 | +2.91(+2.38%) |
Mar 05, 2007 | 122.71 | 124.61 | 122.10 | 122.30 | 186,550 | -1.13(-0.92%) |
Mar 02, 2007 | 124.40 | 125.56 | 122.69 | 123.43 | 199,035 | -1.82(-1.45%) |
Mar 01, 2007 | 122.92 | 127.25 | 120.88 | 125.25 | 232,049 | -0.82(-0.65%) |
Feb 28, 2007 | 126.14 | 126.56 | 122.15 | 126.07 | 236,030 | +0.97(+0.78%) |
Feb 27, 2007 | 129.56 | 130.61 | 124.32 | 125.10 | 371,883 | -7.30(-5.51%) |
Feb 26, 2007 | 128.57 | 133.12 | 128.42 | 132.40 | 437,472 | +4.45(+3.48%) |
Feb 23, 2007 | 126.92 | 128.36 | 126.12 | 127.95 | 105,834 | +0.59(+0.46%) |
Feb 22, 2007 | 125.51 | 127.64 | 125.24 | 127.36 | 143,715 | +1.52(+1.21%) |
Feb 21, 2007 | 126.65 | 126.78 | 124.10 | 125.84 | 209,269 | -1.72(-1.35%) |
Feb 20, 2007 | 126.39 | 128.16 | 124.14 | 127.56 | 165,227 | +1.16(+0.92%) |
Feb 16, 2007 | 126.40 | 127.49 | 124.70 | 126.40 | 173,204 | +0.00(+0.00%) |
Feb 15, 2007 | 125.41 | 126.50 | 124.31 | 126.40 | 173,903 | +0.40(+0.32%) |
Feb 14, 2007 | 124.14 | 127.70 | 123.73 | 126.00 | 287,383 | +2.14(+1.73%) |
Feb 13, 2007 | 123.20 | 124.64 | 123.20 | 123.86 | 152,690 | +0.63(+0.51%) |
Feb 12, 2007 | 124.41 | 124.74 | 122.59 | 123.23 | 176,083 | -1.59(-1.27%) |
Feb 09, 2007 | 126.00 | 126.62 | 124.30 | 124.82 | 166,550 | -1.20(-0.95%) |
Feb 08, 2007 | 125.43 | 126.36 | 124.53 | 126.02 | 129,807 | +0.59(+0.47%) |
Feb 07, 2007 | 125.00 | 126.38 | 124.36 | 125.43 | 188,748 | +0.02(+0.02%) |
Feb 06, 2007 | 121.02 | 125.69 | 121.02 | 125.41 | 322,634 | +4.30(+3.55%) |
Feb 05, 2007 | 123.00 | 123.20 | 119.60 | 121.11 | 291,258 | -2.01(-1.63%) |
Feb 02, 2007 | 122.02 | 124.65 | 121.91 | 123.12 | 279,938 | +0.67(+0.55%) |
Feb 01, 2007 | 121.45 | 122.66 | 120.24 | 122.45 | 231,614 | +1.03(+0.85%) |
Jan 31, 2007 | 121.50 | 122.95 | 120.20 | 121.42 | 279,303 | -0.33(-0.27%) |
Jan 30, 2007 | 121.84 | 122.92 | 120.42 | 121.75 | 262,727 | +0.49(+0.40%) |
Jan 29, 2007 | 128.74 | 129.00 | 118.40 | 121.26 | 923,438 | -4.68(-3.72%) |
Jan 26, 2007 | 124.61 | 128.44 | 123.73 | 125.94 | 260,975 | +2.05(+1.65%) |
Jan 25, 2007 | 124.00 | 126.32 | 121.85 | 123.89 | 410,054 | +0.19(+0.15%) |
Jan 24, 2007 | 121.73 | 124.73 | 121.46 | 123.70 | 294,920 | +3.43(+2.85%) |
Jan 23, 2007 | 120.27 | 121.19 | 119.69 | 120.27 | 164,326 | -0.01(-0.01%) |
Jan 22, 2007 | 122.38 | 122.38 | 117.94 | 120.28 | 292,099 | -1.58(-1.30%) |
Jan 19, 2007 | 118.39 | 122.50 | 118.01 | 121.86 | 362,478 | +3.47(+2.93%) |
Jan 18, 2007 | 124.17 | 124.26 | 118.22 | 118.39 | 421,857 | -5.58(-4.50%) |
Jan 17, 2007 | 120.76 | 125.50 | 119.87 | 123.97 | 308,317 | +3.42(+2.84%) |
Jan 16, 2007 | 122.17 | 123.12 | 120.41 | 120.55 | 141,109 | -1.61(-1.32%) |
Jan 12, 2007 | 122.28 | 123.06 | 119.86 | 122.16 | 125,647 | +0.06(+0.05%) |
Jan 11, 2007 | 119.48 | 123.31 | 119.48 | 122.10 | 281,294 | +2.33(+1.95%) |
Jan 10, 2007 | 119.36 | 120.15 | 118.15 | 119.77 | 202,962 | -0.38(-0.32%) |
Jan 09, 2007 | 117.79 | 120.64 | 116.86 | 120.15 | 258,358 | +1.91(+1.62%) |
Jan 08, 2007 | 115.37 | 118.77 | 115.13 | 118.24 | 258,477 | +2.68(+2.32%) |
Jan 05, 2007 | 117.00 | 117.93 | 115.40 | 115.56 | 266,537 | -1.76(-1.50%) |
Jan 04, 2007 | 114.42 | 117.92 | 113.33 | 117.32 | 223,645 | +1.94(+1.68%) |
Jan 03, 2007 | 114.37 | 117.48 | 113.75 | 115.38 | 227,694 | +1.37(+1.20%) |
Dec 29, 2006 | 116.50 | 117.76 | 114.01 | 114.01 | 162,064 | -2.57(-2.20%) |
Dec 28, 2006 | 117.12 | 117.78 | 115.56 | 116.58 | 117,262 | -0.33(-0.28%) |
Dec 27, 2006 | 116.82 | 117.80 | 115.56 | 116.91 | 91,449 | +0.77(+0.66%) |
Dec 26, 2006 | 114.53 | 117.13 | 114.53 | 116.14 | 94,477 | +1.34(+1.17%) |
Dec 22, 2006 | 115.55 | 116.18 | 114.68 | 114.80 | 114,984 | -1.00(-0.86%) |
Dec 21, 2006 | 115.62 | 118.26 | 114.96 | 115.80 | 241,701 | +0.60(+0.52%) |
Dec 20, 2006 | 116.14 | 117.60 | 114.06 | 115.20 | 210,274 | -1.05(-0.90%) |
Dec 19, 2006 | 111.99 | 116.79 | 111.23 | 116.25 | 398,595 | +3.94(+3.51%) |
Dec 18, 2006 | 113.06 | 113.75 | 111.62 | 112.31 | 253,671 | -0.78(-0.69%) |
Dec 15, 2006 | 115.64 | 116.20 | 113.01 | 113.09 | 323,709 | -1.97(-1.71%) |
Dec 14, 2006 | 116.93 | 118.61 | 114.77 | 115.06 | 244,736 | -1.86(-1.59%) |
Dec 13, 2006 | 117.07 | 117.86 | 115.50 | 116.92 | 148,199 | -0.08(-0.07%) |
Dec 12, 2006 | 117.51 | 118.85 | 115.78 | 117.00 | 209,774 | -0.98(-0.83%) |
Dec 11, 2006 | 116.02 | 119.93 | 116.02 | 117.98 | 228,946 | +1.78(+1.53%) |
Dec 08, 2006 | 117.31 | 118.72 | 116.10 | 116.20 | 353,042 | -1.58(-1.34%) |
Dec 07, 2006 | 120.10 | 121.69 | 117.61 | 117.78 | 209,688 | -2.53(-2.10%) |
Dec 06, 2006 | 120.78 | 122.17 | 119.70 | 120.31 | 185,728 | -1.51(-1.24%) |
Dec 05, 2006 | 122.64 | 123.31 | 121.50 | 121.82 | 167,152 | -0.80(-0.65%) |
Dec 04, 2006 | 119.00 | 122.95 | 119.00 | 122.62 | 213,149 | +3.56(+2.99%) |
Dec 01, 2006 | 118.22 | 119.58 | 117.01 | 119.06 | 233,192 | +0.59(+0.50%) |
Nov 30, 2006 | 119.68 | 120.33 | 117.27 | 118.47 | 388,500 | -1.21(-1.01%) |
Nov 29, 2006 | 122.68 | 122.68 | 118.88 | 119.68 | 311,556 | -1.68(-1.38%) |
Nov 28, 2006 | 121.33 | 122.68 | 118.75 | 121.36 | 315,967 | +0.49(+0.41%) |
Nov 27, 2006 | 125.20 | 125.33 | 120.33 | 120.87 | 368,190 | -5.09(-4.04%) |
Nov 24, 2006 | 125.00 | 126.59 | 124.42 | 125.96 | 50,728 | -0.30(-0.24%) |
Nov 22, 2006 | 126.50 | 128.04 | 125.61 | 126.26 | 105,239 | -0.24(-0.19%) |
Nov 21, 2006 | 124.07 | 127.09 | 124.07 | 126.50 | 224,455 | +2.16(+1.74%) |
Nov 20, 2006 | 124.32 | 125.64 | 123.22 | 124.34 | 347,976 | -0.55(-0.44%) |
Nov 17, 2006 | 124.70 | 125.32 | 123.06 | 124.89 | 302,345 | +0.13(+0.10%) |
Nov 16, 2006 | 127.91 | 128.96 | 123.25 | 124.76 | 543,226 | -2.90(-2.27%) |
Nov 15, 2006 | 129.33 | 129.88 | 127.03 | 127.66 | 215,455 | -1.50(-1.16%) |
Nov 14, 2006 | 127.57 | 129.30 | 126.26 | 129.16 | 322,763 | +1.56(+1.22%) |
Nov 13, 2006 | 125.17 | 127.82 | 124.90 | 127.60 | 468,496 | +2.58(+2.06%) |
Nov 10, 2006 | 119.00 | 125.08 | 118.70 | 125.02 | 752,216 | +6.32(+5.32%) |
Nov 09, 2006 | 120.38 | 120.89 | 117.72 | 118.70 | 335,583 | -1.09(-0.91%) |
Nov 08, 2006 | 118.25 | 121.59 | 118.00 | 119.79 | 265,721 | +0.50(+0.42%) |
Nov 07, 2006 | 118.95 | 120.79 | 118.19 | 119.29 | 313,837 | +0.69(+0.58%) |
Nov 06, 2006 | 119.34 | 119.61 | 118.27 | 118.60 | 203,910 | -0.31(-0.26%) |
Nov 03, 2006 | 119.33 | 120.00 | 117.00 | 118.91 | 257,652 | -0.48(-0.40%) |
Nov 02, 2006 | 117.25 | 119.44 | 116.63 | 119.39 | 202,572 | +1.91(+1.63%) |
Nov 01, 2006 | 118.54 | 121.01 | 116.90 | 117.48 | 273,946 | -1.87(-1.57%) |
Oct 31, 2006 | 118.87 | 120.99 | 118.68 | 119.35 | 340,094 | +0.24(+0.20%) |
Oct 30, 2006 | 120.18 | 120.39 | 117.24 | 119.11 | 306,473 | -1.08(-0.90%) |
Oct 27, 2006 | 115.00 | 122.32 | 114.60 | 120.19 | 659,704 | +4.64(+4.02%) |
Oct 26, 2006 | 111.15 | 116.00 | 109.91 | 115.55 | 353,142 | +4.83(+4.36%) |
Oct 25, 2006 | 109.72 | 111.01 | 109.46 | 110.72 | 292,599 | +1.00(+0.91%) |
Oct 24, 2006 | 111.09 | 111.41 | 109.40 | 109.72 | 186,101 | -1.43(-1.29%) |
Oct 23, 2006 | 110.61 | 112.00 | 109.00 | 111.15 | 189,751 | +0.38(+0.34%) |
Oct 20, 2006 | 110.58 | 111.17 | 108.56 | 110.77 | 295,976 | +0.60(+0.54%) |
Oct 19, 2006 | 109.34 | 110.73 | 108.33 | 110.17 | 229,615 | +0.75(+0.69%) |
Oct 18, 2006 | 109.64 | 110.98 | 108.55 | 109.42 | 192,905 | -0.16(-0.15%) |
Oct 17, 2006 | 110.02 | 110.11 | 107.45 | 109.58 | 253,731 | -0.85(-0.77%) |
Oct 16, 2006 | 110.37 | 111.43 | 109.52 | 110.43 | 249,115 | +0.42(+0.38%) |
Oct 13, 2006 | 108.61 | 110.20 | 108.29 | 110.01 | 221,460 | +0.90(+0.82%) |
Oct 12, 2006 | 108.90 | 109.34 | 107.73 | 109.11 | 236,994 | +0.90(+0.83%) |
Oct 11, 2006 | 107.07 | 109.13 | 106.81 | 108.21 | 308,740 | +0.40(+0.37%) |
Oct 10, 2006 | 108.33 | 108.70 | 107.00 | 107.81 | 483,221 | +1.46(+1.37%) |
Oct 09, 2006 | 104.18 | 106.70 | 103.48 | 106.35 | 252,743 | +1.56(+1.49%) |
Oct 06, 2006 | 104.19 | 105.22 | 103.27 | 104.79 | 336,847 | +0.55(+0.53%) |
Oct 05, 2006 | 103.78 | 104.78 | 102.92 | 104.24 | 184,014 | +0.11(+0.11%) |
Oct 04, 2006 | 100.72 | 105.11 | 100.11 | 104.13 | 243,059 | +3.42(+3.40%) |
Oct 03, 2006 | 99.59 | 102.17 | 98.75 | 100.71 | 187,784 | +0.78(+0.78%) |