Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 47.60 | 48.25 | 47.06 | 47.22 | 1,378,290 | -0.43(-0.90%) |
Sep 27, 2007 | 47.69 | 48.48 | 47.19 | 47.65 | 1,587,722 | +0.37(+0.78%) |
Sep 26, 2007 | 47.49 | 47.50 | 46.61 | 47.28 | 2,467,834 | +0.49(+1.05%) |
Sep 25, 2007 | 46.40 | 47.20 | 46.11 | 46.79 | 2,787,756 | -0.76(-1.60%) |
Sep 24, 2007 | 48.44 | 48.74 | 47.41 | 47.55 | 2,044,810 | -0.40(-0.83%) |
Sep 21, 2007 | 49.00 | 49.11 | 47.80 | 47.95 | 5,259,019 | -0.27(-0.56%) |
Sep 20, 2007 | 47.00 | 48.84 | 46.64 | 48.22 | 4,432,315 | +1.58(+3.39%) |
Sep 19, 2007 | 46.20 | 47.84 | 45.74 | 46.64 | 4,215,989 | +1.18(+2.60%) |
Sep 18, 2007 | 43.86 | 45.61 | 43.72 | 45.46 | 2,298,973 | +1.83(+4.19%) |
Sep 17, 2007 | 44.00 | 44.66 | 43.56 | 43.63 | 1,732,880 | -0.47(-1.07%) |
Sep 14, 2007 | 44.00 | 44.47 | 43.65 | 44.10 | 2,438,114 | +0.19(+0.43%) |
Sep 13, 2007 | 42.91 | 44.45 | 42.91 | 43.91 | 1,978,944 | +0.85(+1.97%) |
Sep 12, 2007 | 42.82 | 43.68 | 42.82 | 43.06 | 2,142,180 | +0.01(+0.02%) |
Sep 11, 2007 | 42.85 | 43.08 | 42.02 | 43.05 | 6,035,108 | +0.47(+1.10%) |
Sep 10, 2007 | 43.10 | 43.10 | 41.78 | 42.58 | 1,483,682 | -0.21(-0.49%) |
Sep 07, 2007 | 43.30 | 43.54 | 42.26 | 42.79 | 2,567,823 | -1.38(-3.12%) |
Sep 06, 2007 | 43.80 | 44.32 | 43.38 | 44.17 | 2,318,585 | +0.62(+1.42%) |
Sep 05, 2007 | 44.00 | 44.93 | 43.40 | 43.55 | 2,335,767 | -1.19(-2.66%) |
Sep 04, 2007 | 44.00 | 45.00 | 44.00 | 44.74 | 2,664,685 | -0.26(-0.58%) |
Aug 31, 2007 | 44.78 | 45.39 | 43.86 | 45.00 | 2,340,981 | +1.48(+3.40%) |
Aug 30, 2007 | 42.98 | 44.25 | 42.82 | 43.52 | 1,387,200 | -0.06(-0.14%) |
Aug 29, 2007 | 43.19 | 43.72 | 43.06 | 43.58 | 2,438,725 | +0.94(+2.20%) |
Aug 28, 2007 | 44.15 | 44.25 | 42.34 | 42.64 | 2,514,606 | -2.25(-5.01%) |
Aug 27, 2007 | 45.11 | 45.75 | 44.51 | 44.89 | 1,033,048 | -0.77(-1.69%) |
Aug 24, 2007 | 44.75 | 45.77 | 44.01 | 45.66 | 1,434,166 | +1.16(+2.61%) |
Aug 23, 2007 | 45.31 | 45.67 | 43.64 | 44.50 | 3,858,693 | +0.08(+0.18%) |
Aug 22, 2007 | 44.00 | 45.60 | 43.75 | 44.42 | 2,943,378 | +1.47(+3.42%) |
Aug 21, 2007 | 41.25 | 43.30 | 40.50 | 42.95 | 1,923,242 | +1.81(+4.40%) |
Aug 20, 2007 | 41.70 | 42.30 | 40.44 | 41.14 | 2,286,067 | +0.04(+0.10%) |
Aug 17, 2007 | 42.10 | 42.98 | 40.00 | 41.10 | 2,730,321 | +0.75(+1.86%) |
Aug 16, 2007 | 40.08 | 40.41 | 38.04 | 40.35 | 5,241,862 | -0.64(-1.56%) |
Aug 15, 2007 | 41.75 | 42.30 | 40.83 | 40.99 | 2,880,117 | -1.11(-2.64%) |
Aug 14, 2007 | 43.95 | 44.38 | 41.85 | 42.10 | 1,752,378 | -1.41(-3.24%) |
Aug 13, 2007 | 44.14 | 44.59 | 43.05 | 43.51 | 2,657,111 | +0.51(+1.19%) |
Aug 10, 2007 | 42.35 | 43.11 | 40.87 | 43.00 | 3,083,204 | +0.25(+0.58%) |
Aug 09, 2007 | 43.63 | 43.73 | 42.40 | 42.75 | 3,176,309 | -1.79(-4.02%) |
Aug 08, 2007 | 44.80 | 45.40 | 44.20 | 44.54 | 2,887,643 | +0.83(+1.90%) |
Aug 07, 2007 | 44.50 | 44.99 | 42.62 | 43.71 | 3,306,957 | -0.80(-1.80%) |
Aug 06, 2007 | 46.00 | 46.30 | 44.35 | 44.51 | 1,861,572 | +0.00(+0.00%) |
Aug 03, 2007 | 46.00 | 46.30 | 44.35 | 44.51 | 1,861,572 | -1.80(-3.89%) |
Aug 02, 2007 | 46.60 | 46.98 | 45.55 | 46.31 | 2,026,097 | +0.26(+0.56%) |
Aug 01, 2007 | 46.66 | 46.85 | 45.00 | 46.05 | 2,623,437 | -1.25(-2.64%) |
Jul 31, 2007 | 47.49 | 48.91 | 47.07 | 47.30 | 3,191,790 | +0.60(+1.28%) |
Jul 30, 2007 | 46.97 | 47.36 | 46.10 | 46.70 | 2,987,655 | +0.57(+1.24%) |
Jul 27, 2007 | 46.88 | 47.48 | 45.67 | 46.13 | 3,456,941 | -0.33(-0.71%) |
Jul 26, 2007 | 48.02 | 48.32 | 45.53 | 46.46 | 3,821,764 | -2.84(-5.76%) |
Jul 25, 2007 | 50.50 | 50.87 | 48.25 | 49.30 | 111,922 | -0.08(-0.16%) |
Jul 24, 2007 | 51.60 | 51.60 | 49.38 | 49.38 | 27,633 | -2.62(-5.04%) |
Jul 23, 2007 | 52.22 | 52.51 | 51.19 | 52.00 | 1,928,060 | -0.22(-0.42%) |
Jul 20, 2007 | 51.54 | 52.52 | 51.06 | 52.22 | 2,051,372 | +0.44(+0.85%) |
Jul 19, 2007 | 51.75 | 51.88 | 50.95 | 51.78 | 2,585,568 | +1.02(+2.01%) |
Jul 18, 2007 | 50.47 | 51.00 | 50.12 | 50.76 | 3,754,724 | +0.06(+0.12%) |
Jul 17, 2007 | 51.20 | 52.14 | 50.58 | 50.70 | 2,039,665 | -0.27(-0.53%) |
Jul 16, 2007 | 52.15 | 53.03 | 50.59 | 50.97 | 2,018,502 | -1.12(-2.15%) |
Jul 13, 2007 | 51.75 | 53.35 | 51.37 | 52.09 | 2,195,769 | +0.15(+0.29%) |
Jul 12, 2007 | 49.74 | 51.96 | 49.60 | 51.94 | 4,323,356 | +3.03(+6.20%) |
Jul 11, 2007 | 47.76 | 49.15 | 47.65 | 48.91 | 3,868,966 | +1.46(+3.08%) |
Jul 10, 2007 | 47.05 | 48.34 | 47.02 | 47.45 | 3,693,392 | +0.11(+0.23%) |
Jul 09, 2007 | 47.45 | 47.50 | 47.02 | 47.34 | 1,931,408 | +0.40(+0.85%) |
Jul 06, 2007 | 46.71 | 47.43 | 46.71 | 46.94 | 1,831,916 | +0.23(+0.49%) |
Jul 05, 2007 | 47.20 | 47.20 | 46.00 | 46.71 | 2,095,142 | +0.91(+1.99%) |
Jul 03, 2007 | 45.26 | 46.65 | 44.75 | 45.80 | 3,392,298 | +0.60(+1.33%) |
Jul 02, 2007 | 45.49 | 46.12 | 44.64 | 45.20 | 2,189,682 | +0.00(+0.00%) |
Jun 29, 2007 | 45.49 | 46.12 | 44.64 | 45.20 | 2,189,682 | +0.36(+0.80%) |
Jun 28, 2007 | 46.66 | 47.48 | 44.63 | 44.84 | 2,417,157 | -1.10(-2.39%) |
Jun 27, 2007 | 45.30 | 46.66 | 44.80 | 45.94 | 3,768,362 | +0.64(+1.41%) |
Jun 26, 2007 | 47.29 | 47.48 | 44.86 | 45.30 | 2,893,492 | -1.33(-2.85%) |
Jun 25, 2007 | 47.65 | 47.94 | 46.56 | 46.63 | 2,284,230 | -1.57(-3.26%) |
Jun 22, 2007 | 48.52 | 48.60 | 47.15 | 48.20 | 1,369,031 | -0.40(-0.82%) |
Jun 21, 2007 | 48.02 | 48.84 | 47.25 | 48.60 | 2,269,765 | +0.73(+1.52%) |
Jun 20, 2007 | 49.13 | 49.13 | 47.57 | 47.87 | 2,475,940 | -1.36(-2.76%) |
Jun 19, 2007 | 49.30 | 49.68 | 48.85 | 49.23 | 2,527,047 | -0.56(-1.12%) |
Jun 18, 2007 | 49.70 | 50.01 | 48.82 | 49.79 | 2,404,120 | +0.18(+0.36%) |
Jun 15, 2007 | 49.10 | 49.95 | 49.00 | 49.61 | 2,924,333 | +0.61(+1.24%) |
Jun 14, 2007 | 48.10 | 49.17 | 48.05 | 49.00 | 3,653,034 | +1.15(+2.40%) |
Jun 13, 2007 | 46.54 | 47.96 | 46.54 | 47.85 | 3,664,713 | +1.86(+4.04%) |
Jun 12, 2007 | 46.00 | 46.84 | 45.79 | 45.99 | 2,295,560 | -0.54(-1.16%) |
Jun 11, 2007 | 46.00 | 46.97 | 45.55 | 46.53 | 1,878,250 | +1.23(+2.72%) |
Jun 08, 2007 | 44.00 | 45.80 | 43.70 | 45.30 | 3,187,184 | +0.82(+1.84%) |
Jun 07, 2007 | 45.38 | 45.60 | 43.90 | 44.48 | 2,384,178 | -0.87(-1.92%) |
Jun 06, 2007 | 45.60 | 45.97 | 45.01 | 45.35 | 2,585,859 | -0.94(-2.03%) |
Jun 05, 2007 | 45.06 | 46.47 | 44.60 | 46.29 | 3,104,968 | +1.26(+2.80%) |
Jun 04, 2007 | 45.10 | 45.10 | 44.24 | 45.03 | 2,655,585 | -0.24(-0.53%) |
Jun 01, 2007 | 45.43 | 45.85 | 45.08 | 45.27 | 1,778,799 | +0.07(+0.15%) |
May 31, 2007 | 44.99 | 45.65 | 44.80 | 45.20 | 2,546,803 | +0.60(+1.35%) |
May 30, 2007 | 42.89 | 44.97 | 42.06 | 44.60 | 2,098,651 | +1.04(+2.39%) |
May 29, 2007 | 44.50 | 44.50 | 43.50 | 43.56 | 1,767,190 | +0.40(+0.93%) |
May 25, 2007 | 42.60 | 43.28 | 42.36 | 43.16 | 2,680,628 | +1.48(+3.55%) |
May 24, 2007 | 43.40 | 43.50 | 41.55 | 41.68 | 3,419,959 | -1.72(-3.96%) |
May 23, 2007 | 44.05 | 44.20 | 43.17 | 43.40 | 1,905,098 | -0.30(-0.69%) |
May 22, 2007 | 45.63 | 45.63 | 43.50 | 43.70 | 2,323,844 | -1.30(-2.89%) |
May 21, 2007 | 44.66 | 45.08 | 44.06 | 45.00 | 1,322,227 | +0.00(+0.00%) |
May 18, 2007 | 44.66 | 45.08 | 44.06 | 45.00 | 1,322,227 | +0.42(+0.94%) |
May 17, 2007 | 44.50 | 44.61 | 43.38 | 44.58 | 6,398,471 | -0.42(-0.93%) |
May 16, 2007 | 45.36 | 45.36 | 44.18 | 45.00 | 1,891,142 | -0.36(-0.79%) |
May 15, 2007 | 45.49 | 45.88 | 44.76 | 45.36 | 2,484,948 | +0.23(+0.51%) |
May 14, 2007 | 47.26 | 48.64 | 44.95 | 45.13 | 2,645,319 | -2.13(-4.51%) |
May 11, 2007 | 46.00 | 47.49 | 45.82 | 47.26 | 2,751,647 | +1.46(+3.19%) |
May 10, 2007 | 45.50 | 46.35 | 45.36 | 45.80 | 1,913,056 | -0.03(-0.07%) |
May 09, 2007 | 45.00 | 46.39 | 44.92 | 45.83 | 2,218,165 | +1.08(+2.41%) |
May 08, 2007 | 45.20 | 45.20 | 44.23 | 44.75 | 2,502,818 | -0.45(-1.00%) |
May 07, 2007 | 46.14 | 46.34 | 45.12 | 45.20 | 2,478,842 | -0.24(-0.53%) |
May 04, 2007 | 44.99 | 45.45 | 44.54 | 45.44 | 2,924,210 | +1.08(+2.43%) |
May 03, 2007 | 43.85 | 44.50 | 42.79 | 44.36 | 3,298,456 | -42.67(-49.03%) |
May 02, 2007 | 84.27 | 87.34 | 84.25 | 87.03 | 935,613 | +2.38(+2.81%) |
May 01, 2007 | 84.02 | 85.43 | 83.80 | 84.65 | 1,168,960 | +0.56(+0.67%) |
Apr 30, 2007 | 85.75 | 86.30 | 84.09 | 84.09 | 1,181,888 | -1.19(-1.40%) |
Apr 27, 2007 | 84.75 | 85.67 | 84.04 | 85.28 | 777,352 | -0.22(-0.26%) |
Apr 26, 2007 | 86.39 | 87.35 | 85.50 | 85.50 | 883,757 | -1.70(-1.95%) |
Apr 25, 2007 | 86.56 | 87.47 | 85.66 | 87.20 | 1,270,788 | +1.10(+1.28%) |
Apr 24, 2007 | 84.51 | 86.95 | 84.02 | 86.10 | 2,034,892 | +1.35(+1.59%) |
Apr 23, 2007 | 84.81 | 85.78 | 84.05 | 84.75 | 1,029,468 | -0.55(-0.64%) |
Apr 20, 2007 | 86.81 | 87.50 | 85.25 | 85.30 | 761,545 | -0.70(-0.81%) |
Apr 19, 2007 | 85.56 | 86.10 | 84.39 | 86.00 | 1,025,098 | -1.59(-1.82%) |
Apr 18, 2007 | 87.25 | 87.80 | 86.09 | 87.59 | 888,144 | -0.46(-0.52%) |
Apr 17, 2007 | 88.96 | 89.00 | 86.90 | 88.05 | 1,533,906 | -0.76(-0.86%) |
Apr 16, 2007 | 85.28 | 88.85 | 84.80 | 88.81 | 2,065,448 | +3.91(+4.61%) |
Apr 13, 2007 | 82.99 | 85.15 | 82.38 | 84.90 | 995,803 | +2.63(+3.20%) |
Apr 12, 2007 | 83.35 | 83.60 | 82.11 | 82.27 | 1,146,595 | -1.06(-1.27%) |
Apr 11, 2007 | 85.01 | 85.25 | 83.22 | 83.33 | 1,211,699 | -1.05(-1.24%) |
Apr 10, 2007 | 85.85 | 85.85 | 83.78 | 84.38 | 1,392,251 | -0.78(-0.92%) |
Apr 09, 2007 | 83.24 | 85.49 | 83.15 | 85.16 | 1,085,640 | +2.18(+2.63%) |
Apr 05, 2007 | 84.00 | 84.17 | 82.98 | 82.98 | 861,232 | -1.19(-1.41%) |
Apr 04, 2007 | 83.77 | 84.17 | 81.86 | 84.17 | 2,056,948 | +0.45(+0.54%) |
Apr 03, 2007 | 82.31 | 84.55 | 81.79 | 83.72 | 2,696,335 | +1.97(+2.41%) |
Apr 02, 2007 | 80.47 | 82.05 | 80.25 | 81.75 | 948,702 | +1.26(+1.57%) |
Mar 30, 2007 | 81.37 | 81.95 | 79.95 | 80.49 | 816,605 | -0.71(-0.87%) |
Mar 29, 2007 | 82.67 | 83.44 | 80.50 | 81.20 | 824,107 | -1.15(-1.40%) |
Mar 28, 2007 | 82.00 | 82.93 | 82.00 | 82.35 | 1,325,120 | -0.10(-0.12%) |
Mar 27, 2007 | 82.55 | 83.10 | 81.80 | 82.45 | 730,133 | -0.78(-0.94%) |
Mar 26, 2007 | 80.95 | 83.27 | 80.60 | 83.23 | 1,490,080 | +3.23(+4.04%) |
Mar 23, 2007 | 79.85 | 80.46 | 78.79 | 80.00 | 966,792 | +0.58(+0.73%) |
Mar 22, 2007 | 78.25 | 80.10 | 78.05 | 79.42 | 1,719,497 | +1.65(+2.12%) |
Mar 21, 2007 | 75.60 | 77.91 | 75.60 | 77.77 | 1,807,188 | +2.17(+2.87%) |
Mar 20, 2007 | 77.28 | 77.92 | 75.60 | 75.60 | 1,446,533 | -1.60(-2.07%) |
Mar 19, 2007 | 77.99 | 78.18 | 76.94 | 77.20 | 1,278,055 | +0.20(+0.26%) |
Mar 16, 2007 | 78.10 | 78.88 | 76.35 | 77.00 | 2,396,727 | -1.16(-1.48%) |
Mar 15, 2007 | 78.50 | 78.90 | 77.65 | 78.16 | 1,812,656 | +0.26(+0.33%) |
Mar 14, 2007 | 78.85 | 79.25 | 75.60 | 77.90 | 1,902,011 | -0.93(-1.18%) |
Mar 13, 2007 | 80.23 | 80.78 | 78.75 | 78.83 | 1,147,132 | -1.40(-1.74%) |
Mar 12, 2007 | 79.90 | 80.80 | 79.40 | 80.23 | 838,410 | +0.56(+0.70%) |
Mar 09, 2007 | 79.65 | 80.56 | 78.53 | 79.67 | 1,519,736 | +0.16(+0.20%) |
Mar 08, 2007 | 80.79 | 82.79 | 79.50 | 79.51 | 1,821,508 | -0.31(-0.39%) |
Mar 07, 2007 | 79.40 | 80.87 | 78.60 | 79.82 | 1,168,367 | +0.77(+0.97%) |
Mar 06, 2007 | 80.00 | 80.24 | 78.00 | 79.05 | 2,271,150 | +0.97(+1.24%) |
Mar 05, 2007 | 79.00 | 79.48 | 77.32 | 78.08 | 1,931,040 | -2.15(-2.68%) |
Mar 02, 2007 | 81.00 | 82.33 | 80.12 | 80.23 | 1,338,974 | -1.77(-2.16%) |
Mar 01, 2007 | 80.50 | 82.50 | 79.75 | 82.00 | 1,485,561 | -0.48(-0.58%) |
Feb 28, 2007 | 82.26 | 82.59 | 80.36 | 82.48 | 1,974,023 | -0.02(-0.02%) |
Feb 27, 2007 | 83.50 | 84.60 | 82.11 | 82.50 | 1,588,302 | -3.01(-3.52%) |
Feb 26, 2007 | 86.10 | 86.10 | 84.70 | 85.51 | 1,253,796 | -0.32(-0.37%) |
Feb 23, 2007 | 88.28 | 88.28 | 85.02 | 85.83 | 1,258,466 | -1.55(-1.77%) |
Feb 22, 2007 | 88.10 | 88.38 | 86.01 | 87.38 | 1,087,982 | +0.38(+0.44%) |
Feb 21, 2007 | 86.70 | 87.32 | 84.28 | 87.00 | 1,508,136 | +0.30(+0.35%) |
Feb 20, 2007 | 86.30 | 87.07 | 85.70 | 86.70 | 940,899 | -1.30(-1.48%) |
Feb 16, 2007 | 87.33 | 88.00 | 86.69 | 88.00 | 548,676 | +0.52(+0.59%) |
Feb 15, 2007 | 86.30 | 88.25 | 86.30 | 87.48 | 1,243,515 | +1.75(+2.04%) |
Feb 14, 2007 | 87.00 | 88.05 | 85.64 | 85.73 | 922,769 | -0.72(-0.83%) |
Feb 13, 2007 | 84.55 | 86.49 | 83.72 | 86.45 | 2,092,597 | +3.77(+4.56%) |
Feb 12, 2007 | 82.55 | 83.70 | 81.57 | 82.68 | 1,100,769 | +0.18(+0.22%) |
Feb 09, 2007 | 83.73 | 84.70 | 81.50 | 82.50 | 847,312 | -1.18(-1.41%) |
Feb 08, 2007 | 83.02 | 83.74 | 81.02 | 83.68 | 1,751,920 | -0.52(-0.62%) |
Feb 07, 2007 | 84.81 | 85.94 | 83.35 | 84.20 | 817,692 | -1.16(-1.36%) |
Feb 06, 2007 | 85.15 | 85.63 | 84.02 | 85.36 | 1,111,093 | +1.21(+1.44%) |
Feb 05, 2007 | 84.35 | 84.90 | 83.76 | 84.15 | 676,956 | -0.17(-0.20%) |
Feb 02, 2007 | 87.74 | 87.74 | 84.18 | 84.32 | 1,495,320 | -3.99(-4.52%) |
Feb 01, 2007 | 88.00 | 88.69 | 87.45 | 88.31 | 1,355,276 | +1.55(+1.79%) |
Jan 31, 2007 | 84.82 | 87.39 | 84.78 | 86.76 | 1,153,682 | +1.02(+1.19%) |
Jan 30, 2007 | 84.60 | 86.45 | 84.46 | 85.74 | 730,863 | +1.14(+1.35%) |
Jan 29, 2007 | 85.40 | 85.40 | 84.30 | 84.60 | 1,188,771 | -1.09(-1.27%) |
Jan 26, 2007 | 85.60 | 86.84 | 84.51 | 85.69 | 863,003 | +0.53(+0.62%) |
Jan 25, 2007 | 88.16 | 88.25 | 85.16 | 85.16 | 1,047,927 | -2.09(-2.40%) |
Jan 24, 2007 | 85.80 | 87.60 | 84.60 | 87.25 | 1,444,007 | +2.05(+2.41%) |
Jan 23, 2007 | 82.75 | 85.40 | 82.65 | 85.20 | 1,269,997 | +3.20(+3.90%) |
Jan 22, 2007 | 81.60 | 82.46 | 81.14 | 82.00 | 1,308,978 | +1.13(+1.40%) |
Jan 19, 2007 | 80.15 | 81.34 | 79.78 | 80.87 | 1,287,651 | +0.99(+1.24%) |
Jan 18, 2007 | 81.30 | 82.77 | 79.13 | 79.88 | 1,261,413 | -1.62(-1.99%) |
Jan 17, 2007 | 79.90 | 81.88 | 79.02 | 81.50 | 1,711,036 | +1.57(+1.96%) |
Jan 16, 2007 | 81.02 | 81.69 | 79.86 | 79.93 | 1,027,674 | -2.53(-3.07%) |
Jan 12, 2007 | 81.15 | 82.72 | 81.00 | 82.46 | 1,074,737 | +1.46(+1.80%) |
Jan 11, 2007 | 79.35 | 81.53 | 79.35 | 81.00 | 2,138,596 | +1.10(+1.38%) |
Jan 10, 2007 | 77.89 | 80.21 | 77.45 | 79.90 | 1,884,590 | +2.55(+3.30%) |
Jan 09, 2007 | 79.60 | 79.60 | 77.09 | 77.35 | 1,835,280 | -2.32(-2.91%) |
Jan 08, 2007 | 78.95 | 80.29 | 78.65 | 79.67 | 1,182,646 | +1.85(+2.38%) |
Jan 05, 2007 | 78.20 | 79.35 | 77.52 | 77.82 | 1,852,134 | -0.72(-0.92%) |
Jan 04, 2007 | 81.30 | 81.32 | 78.46 | 78.54 | 1,702,403 | -2.86(-3.51%) |
Jan 03, 2007 | 84.00 | 84.00 | 80.09 | 81.40 | 2,267,598 | -6.50(-7.39%) |
Dec 29, 2006 | 87.06 | 88.42 | 86.15 | 87.90 | 403,623 | +0.95(+1.09%) |
Dec 28, 2006 | 86.45 | 87.39 | 86.18 | 86.95 | 407,809 | -0.13(-0.15%) |
Dec 27, 2006 | 84.95 | 87.55 | 84.50 | 87.08 | 531,311 | +3.33(+3.98%) |
Dec 26, 2006 | 84.45 | 84.64 | 82.31 | 83.75 | 702,924 | +0.00(+0.00%) |
Dec 22, 2006 | 84.45 | 84.64 | 82.31 | 83.75 | 702,924 | -0.24(-0.29%) |
Dec 21, 2006 | 87.25 | 87.25 | 82.85 | 83.99 | 1,776,316 | -2.99(-3.44%) |
Dec 20, 2006 | 89.30 | 89.32 | 86.63 | 86.98 | 1,609,832 | -2.67(-2.98%) |
Dec 19, 2006 | 89.11 | 90.33 | 88.13 | 89.65 | 1,128,927 | -0.37(-0.41%) |
Dec 18, 2006 | 90.60 | 91.50 | 89.45 | 90.02 | 1,248,892 | -1.08(-1.19%) |
Dec 15, 2006 | 94.65 | 95.16 | 90.70 | 91.10 | 2,222,845 | -2.61(-2.79%) |
Dec 14, 2006 | 91.00 | 94.79 | 91.00 | 93.71 | 2,076,801 | +1.86(+2.03%) |
Dec 13, 2006 | 90.40 | 91.99 | 89.77 | 91.85 | 2,309,000 | +1.94(+2.16%) |
Dec 12, 2006 | 89.87 | 91.38 | 89.40 | 89.91 | 1,069,305 | +0.04(+0.04%) |
Dec 11, 2006 | 86.99 | 90.25 | 86.99 | 89.87 | 1,363,475 | +3.10(+3.57%) |
Dec 08, 2006 | 88.45 | 89.25 | 86.04 | 86.77 | 1,035,490 | -1.64(-1.85%) |
Dec 07, 2006 | 89.04 | 90.37 | 88.13 | 88.41 | 1,076,430 | -1.49(-1.66%) |
Dec 06, 2006 | 89.90 | 91.09 | 89.45 | 89.90 | 1,232,077 | -0.62(-0.68%) |
Dec 05, 2006 | 89.00 | 91.31 | 89.00 | 90.52 | 1,582,526 | +1.47(+1.65%) |
Dec 04, 2006 | 86.54 | 89.17 | 86.54 | 89.05 | 1,218,493 | +2.81(+3.26%) |
Dec 01, 2006 | 86.49 | 86.75 | 84.66 | 86.24 | 1,701,756 | +0.19(+0.22%) |
Nov 30, 2006 | 85.92 | 86.89 | 84.50 | 86.05 | 1,091,599 | +0.76(+0.89%) |
Nov 29, 2006 | 83.60 | 85.58 | 83.00 | 85.29 | 998,469 | +2.33(+2.81%) |
Nov 28, 2006 | 83.80 | 84.05 | 82.50 | 82.96 | 986,811 | -1.59(-1.88%) |
Nov 27, 2006 | 86.45 | 87.09 | 83.92 | 84.55 | 1,332,918 | -1.62(-1.88%) |
Nov 24, 2006 | 84.50 | 87.40 | 84.50 | 86.17 | 782,328 | +1.72(+2.04%) |
Nov 22, 2006 | 82.75 | 85.47 | 81.92 | 84.45 | 1,051,880 | +2.21(+2.69%) |
Nov 21, 2006 | 80.61 | 83.17 | 79.95 | 82.24 | 1,096,937 | +2.68(+3.37%) |
Nov 20, 2006 | 81.48 | 81.99 | 78.83 | 79.56 | 1,509,590 | +0.70(+0.89%) |
Nov 17, 2006 | 79.50 | 79.50 | 78.04 | 78.86 | 2,011,779 | -1.15(-1.44%) |
Nov 16, 2006 | 80.49 | 82.49 | 79.80 | 80.01 | 1,207,561 | +0.20(+0.25%) |
Nov 15, 2006 | 78.90 | 80.90 | 78.36 | 79.81 | 1,599,628 | +0.86(+1.09%) |
Nov 14, 2006 | 81.35 | 81.95 | 78.36 | 78.95 | 1,960,534 | -3.07(-3.74%) |
Nov 13, 2006 | 84.00 | 84.00 | 80.78 | 82.02 | 2,355,457 | -3.07(-3.61%) |
Nov 10, 2006 | 86.70 | 87.19 | 84.91 | 85.09 | 1,929,732 | -2.41(-2.75%) |
Nov 09, 2006 | 86.60 | 87.95 | 86.60 | 87.50 | 860,371 | +1.06(+1.23%) |
Nov 08, 2006 | 86.25 | 87.97 | 85.70 | 86.44 | 1,377,062 | -0.71(-0.81%) |
Nov 07, 2006 | 86.78 | 87.95 | 86.78 | 87.15 | 955,918 | +1.24(+1.44%) |
Nov 06, 2006 | 84.72 | 87.35 | 83.42 | 85.91 | 993,918 | +1.84(+2.19%) |
Nov 03, 2006 | 81.88 | 84.74 | 81.35 | 84.07 | 674,821 | +3.07(+3.79%) |
Nov 02, 2006 | 80.25 | 82.19 | 80.20 | 81.00 | 874,536 | +1.10(+1.38%) |
Nov 01, 2006 | 84.00 | 84.05 | 79.61 | 79.90 | 939,716 | -2.76(-3.34%) |
Oct 31, 2006 | 81.93 | 84.34 | 81.62 | 82.66 | 1,359,931 | -0.84(-1.01%) |
Oct 30, 2006 | 84.20 | 85.00 | 83.15 | 83.50 | 1,986,377 | -2.43(-2.83%) |
Oct 27, 2006 | 84.75 | 86.24 | 83.56 | 85.93 | 1,035,545 | +0.93(+1.09%) |
Oct 26, 2006 | 84.00 | 85.41 | 83.62 | 85.00 | 2,500,320 | +0.56(+0.66%) |
Oct 25, 2006 | 81.65 | 84.44 | 81.39 | 84.44 | 1,852,861 | +3.06(+3.76%) |
Oct 24, 2006 | 81.00 | 81.95 | 80.15 | 81.38 | 1,148,015 | +0.00(+0.00%) |
Oct 23, 2006 | 80.00 | 81.38 | 79.15 | 81.38 | 1,135,525 | +0.50(+0.62%) |
Oct 20, 2006 | 79.77 | 81.50 | 79.11 | 80.88 | 1,388,475 | +1.95(+2.47%) |
Oct 19, 2006 | 80.00 | 81.20 | 78.45 | 78.93 | 1,276,466 | -1.07(-1.34%) |
Oct 18, 2006 | 80.69 | 81.00 | 79.57 | 80.00 | 1,000,104 | +0.13(+0.16%) |
Oct 17, 2006 | 80.25 | 80.63 | 78.25 | 79.87 | 1,865,748 | -0.38(-0.47%) |
Oct 16, 2006 | 80.45 | 81.65 | 79.11 | 80.25 | 1,388,843 | +2.23(+2.86%) |
Oct 13, 2006 | 75.50 | 78.47 | 75.50 | 78.02 | 1,471,978 | +2.83(+3.76%) |
Oct 12, 2006 | 73.99 | 75.65 | 73.77 | 75.19 | 1,202,364 | +1.57(+2.13%) |
Oct 11, 2006 | 72.74 | 75.11 | 71.83 | 73.62 | 1,448,885 | +0.68(+0.93%) |
Oct 10, 2006 | 71.83 | 74.23 | 70.50 | 72.94 | 1,699,806 | +1.86(+2.62%) |
Oct 09, 2006 | 71.40 | 73.22 | 70.61 | 71.08 | 1,219,247 | +0.00(+0.00%) |
Oct 06, 2006 | 71.40 | 73.22 | 70.61 | 71.08 | 1,219,247 | -0.28(-0.39%) |
Oct 05, 2006 | 69.00 | 71.55 | 68.00 | 71.36 | 1,285,742 | +3.61(+5.33%) |
Oct 04, 2006 | 67.75 | 68.48 | 65.06 | 67.75 | 1,905,086 | +0.25(+0.37%) |
Oct 03, 2006 | 69.00 | 69.25 | 66.75 | 67.50 | 1,484,067 | -2.00(-2.88%) |