Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 130.18 | 132.22 | 126.88 | 127.62 | 184,027 | -2.02(-1.56%) |
Sep 27, 2007 | 132.22 | 132.43 | 128.98 | 129.64 | 156,903 | -2.38(-1.80%) |
Sep 26, 2007 | 128.63 | 133.12 | 128.42 | 132.02 | 233,956 | +4.11(+3.21%) |
Sep 25, 2007 | 124.00 | 128.48 | 123.92 | 127.91 | 270,270 | +3.60(+2.90%) |
Sep 24, 2007 | 127.33 | 127.46 | 123.89 | 124.31 | 247,725 | -2.55(-2.01%) |
Sep 21, 2007 | 125.65 | 128.11 | 124.89 | 126.86 | 394,320 | +2.21(+1.77%) |
Sep 20, 2007 | 124.42 | 125.97 | 123.18 | 124.65 | 109,449 | +0.22(+0.18%) |
Sep 19, 2007 | 123.07 | 126.15 | 122.49 | 124.43 | 228,882 | +2.51(+2.06%) |
Sep 18, 2007 | 121.30 | 122.04 | 120.37 | 121.92 | 246,804 | +1.29(+1.07%) |
Sep 17, 2007 | 122.23 | 122.57 | 119.76 | 120.63 | 274,353 | -1.79(-1.46%) |
Sep 14, 2007 | 122.08 | 124.72 | 121.85 | 122.42 | 321,130 | -0.32(-0.26%) |
Sep 13, 2007 | 123.44 | 124.34 | 122.45 | 122.73 | 168,866 | -0.49(-0.40%) |
Sep 12, 2007 | 124.47 | 124.88 | 123.01 | 123.22 | 96,267 | -1.34(-1.07%) |
Sep 11, 2007 | 123.68 | 125.50 | 122.94 | 124.56 | 151,955 | +1.25(+1.01%) |
Sep 10, 2007 | 123.43 | 124.59 | 121.51 | 123.31 | 203,333 | +0.67(+0.55%) |
Sep 07, 2007 | 121.78 | 124.66 | 121.48 | 122.64 | 128,612 | -0.69(-0.56%) |
Sep 06, 2007 | 122.85 | 124.86 | 122.36 | 123.33 | 120,320 | +0.48(+0.39%) |
Sep 05, 2007 | 121.78 | 123.66 | 119.97 | 122.85 | 303,533 | +0.49(+0.40%) |
Sep 04, 2007 | 120.33 | 122.67 | 118.80 | 122.36 | 233,712 | +1.59(+1.32%) |
Aug 31, 2007 | 120.79 | 121.28 | 119.66 | 120.77 | 94,752 | +1.60(+1.34%) |
Aug 30, 2007 | 118.52 | 120.27 | 117.46 | 119.18 | 126,587 | -0.64(-0.53%) |
Aug 29, 2007 | 118.37 | 119.93 | 117.31 | 119.81 | 100,320 | +2.60(+2.21%) |
Aug 28, 2007 | 118.66 | 120.73 | 117.21 | 117.22 | 206,297 | -2.46(-2.05%) |
Aug 27, 2007 | 118.40 | 120.56 | 118.15 | 119.67 | 110,449 | +0.11(+0.09%) |
Aug 24, 2007 | 117.76 | 119.80 | 117.33 | 119.57 | 105,112 | +1.84(+1.56%) |
Aug 23, 2007 | 122.30 | 122.30 | 117.47 | 117.73 | 168,769 | -3.75(-3.08%) |
Aug 22, 2007 | 121.23 | 122.95 | 120.32 | 121.48 | 157,129 | +1.20(+1.00%) |
Aug 21, 2007 | 119.57 | 121.09 | 118.58 | 120.27 | 131,497 | -0.52(-0.43%) |
Aug 20, 2007 | 121.07 | 121.45 | 115.75 | 120.79 | 196,835 | +2.00(+1.68%) |
Aug 17, 2007 | 120.09 | 120.09 | 115.57 | 118.79 | 307,316 | +2.51(+2.16%) |
Aug 16, 2007 | 115.47 | 117.31 | 112.94 | 116.28 | 330,987 | +0.80(+0.69%) |
Aug 15, 2007 | 116.62 | 117.68 | 115.22 | 115.47 | 198,299 | -1.51(-1.29%) |
Aug 14, 2007 | 117.79 | 118.82 | 116.62 | 116.99 | 160,280 | -0.88(-0.74%) |
Aug 13, 2007 | 122.67 | 122.67 | 117.36 | 117.87 | 272,674 | -1.42(-1.19%) |
Aug 10, 2007 | 122.03 | 123.48 | 119.29 | 119.29 | 438,416 | -5.86(-4.69%) |
Aug 09, 2007 | 124.76 | 127.08 | 119.92 | 125.15 | 496,788 | +0.28(+0.22%) |
Aug 08, 2007 | 123.26 | 127.43 | 123.03 | 124.87 | 687,922 | +2.53(+2.07%) |
Aug 07, 2007 | 123.12 | 124.51 | 119.71 | 122.35 | 458,583 | -0.84(-0.68%) |
Aug 06, 2007 | 121.48 | 124.00 | 116.27 | 123.19 | 718,878 | +3.22(+2.69%) |
Aug 03, 2007 | 119.01 | 121.22 | 116.60 | 119.96 | 554,353 | +3.47(+2.98%) |
Aug 02, 2007 | 117.04 | 117.31 | 115.04 | 116.50 | 277,888 | +0.54(+0.46%) |
Aug 01, 2007 | 115.26 | 116.96 | 113.45 | 115.96 | 303,704 | +1.28(+1.12%) |
Jul 31, 2007 | 115.27 | 117.44 | 112.80 | 114.68 | 368,518 | -0.42(-0.36%) |
Jul 30, 2007 | 119.08 | 120.42 | 114.20 | 115.10 | 432,161 | -2.87(-2.43%) |
Jul 27, 2007 | 119.43 | 122.42 | 117.97 | 117.97 | 566,111 | -1.37(-1.15%) |
Jul 26, 2007 | 108.20 | 124.99 | 108.20 | 119.33 | 1,215,380 | +15.42(+14.84%) |
Jul 25, 2007 | 105.13 | 106.27 | 102.30 | 103.92 | 206,717 | -0.89(-0.85%) |
Jul 24, 2007 | 102.81 | 107.20 | 102.50 | 104.81 | 330,248 | +1.43(+1.38%) |
Jul 23, 2007 | 104.33 | 105.83 | 103.37 | 103.38 | 133,291 | -0.91(-0.87%) |
Jul 20, 2007 | 102.34 | 105.52 | 102.22 | 104.29 | 285,024 | +1.72(+1.67%) |
Jul 19, 2007 | 104.25 | 105.39 | 102.31 | 102.57 | 267,337 | -1.74(-1.67%) |
Jul 18, 2007 | 104.62 | 105.82 | 103.42 | 104.31 | 216,449 | -0.48(-0.46%) |
Jul 17, 2007 | 106.33 | 106.49 | 104.62 | 104.79 | 267,764 | -1.54(-1.44%) |
Jul 16, 2007 | 107.19 | 108.90 | 106.24 | 106.33 | 224,346 | +0.17(+0.16%) |
Jul 13, 2007 | 105.97 | 106.20 | 105.67 | 106.16 | 146,428 | +0.29(+0.27%) |
Jul 12, 2007 | 105.43 | 106.02 | 105.12 | 105.87 | 272,686 | +0.60(+0.57%) |
Jul 11, 2007 | 103.07 | 105.92 | 103.07 | 105.27 | 416,241 | +5.31(+5.31%) |
Jul 10, 2007 | 100.25 | 100.98 | 99.90 | 99.97 | 158,117 | -1.06(-1.05%) |
Jul 09, 2007 | 101.59 | 102.21 | 100.24 | 101.03 | 157,520 | -0.56(-0.55%) |
Jul 06, 2007 | 101.34 | 101.96 | 100.65 | 101.59 | 104,072 | +0.25(+0.25%) |
Jul 05, 2007 | 101.92 | 102.17 | 100.04 | 101.34 | 112,035 | -0.87(-0.85%) |
Jul 03, 2007 | 101.78 | 102.56 | 101.23 | 102.21 | 87,364 | +0.67(+0.66%) |
Jul 02, 2007 | 100.09 | 101.78 | 99.63 | 101.53 | 228,732 | +1.85(+1.86%) |
Jun 29, 2007 | 99.33 | 101.14 | 98.88 | 99.68 | 340,194 | +0.77(+0.78%) |
Jun 28, 2007 | 96.52 | 99.63 | 96.22 | 98.91 | 267,715 | +2.37(+2.45%) |
Jun 27, 2007 | 94.02 | 96.55 | 93.26 | 96.54 | 211,088 | +2.01(+2.13%) |
Jun 26, 2007 | 93.00 | 94.71 | 92.88 | 94.53 | 186,794 | +1.73(+1.86%) |
Jun 25, 2007 | 91.42 | 93.00 | 91.42 | 92.80 | 140,122 | +1.04(+1.13%) |
Jun 22, 2007 | 92.46 | 92.46 | 91.41 | 91.76 | 181,048 | -0.74(-0.80%) |
Jun 21, 2007 | 91.98 | 92.57 | 90.20 | 92.51 | 142,964 | +0.22(+0.24%) |
Jun 20, 2007 | 93.34 | 93.35 | 91.86 | 92.29 | 226,343 | -1.22(-1.30%) |
Jun 19, 2007 | 94.49 | 94.65 | 93.13 | 93.50 | 162,655 | -1.54(-1.62%) |
Jun 18, 2007 | 95.65 | 95.89 | 94.44 | 95.04 | 127,243 | -0.79(-0.82%) |
Jun 15, 2007 | 96.08 | 96.52 | 95.16 | 95.83 | 188,949 | +0.96(+1.01%) |
Jun 14, 2007 | 94.65 | 95.15 | 94.08 | 94.87 | 111,916 | +0.33(+0.34%) |
Jun 13, 2007 | 94.32 | 95.31 | 93.69 | 94.54 | 87,471 | +0.71(+0.76%) |
Jun 12, 2007 | 94.00 | 94.65 | 93.68 | 93.83 | 126,054 | -0.64(-0.68%) |
Jun 11, 2007 | 94.71 | 94.93 | 93.69 | 94.47 | 65,782 | -0.45(-0.48%) |
Jun 08, 2007 | 93.43 | 95.09 | 92.59 | 94.93 | 115,268 | +1.29(+1.38%) |
Jun 07, 2007 | 93.55 | 94.24 | 93.47 | 93.63 | 156,342 | -0.31(-0.33%) |
Jun 06, 2007 | 93.85 | 94.28 | 93.09 | 93.94 | 73,424 | -0.37(-0.39%) |
Jun 05, 2007 | 93.73 | 94.46 | 93.32 | 94.31 | 102,758 | -0.11(-0.12%) |
Jun 04, 2007 | 94.38 | 94.55 | 92.89 | 94.43 | 180,610 | -0.04(-0.04%) |
Jun 01, 2007 | 94.93 | 95.53 | 93.37 | 94.47 | 198,775 | -0.26(-0.27%) |
May 31, 2007 | 92.51 | 94.89 | 92.23 | 94.72 | 421,056 | +2.19(+2.36%) |
May 30, 2007 | 92.00 | 92.54 | 91.54 | 92.54 | 145,875 | -0.04(-0.04%) |
May 29, 2007 | 91.73 | 92.57 | 91.72 | 92.57 | 170,973 | +0.89(+0.97%) |
May 25, 2007 | 91.30 | 92.32 | 90.33 | 91.68 | 152,806 | +0.36(+0.40%) |
May 24, 2007 | 92.07 | 92.47 | 90.53 | 91.32 | 100,986 | -0.96(-1.04%) |
May 23, 2007 | 93.41 | 94.69 | 91.88 | 92.28 | 115,588 | -0.48(-0.51%) |
May 22, 2007 | 92.70 | 92.76 | 91.70 | 92.76 | 133,722 | -0.07(-0.07%) |
May 21, 2007 | 93.10 | 93.11 | 92.20 | 92.82 | 125,615 | +0.00(+0.00%) |
May 18, 2007 | 93.20 | 93.22 | 91.57 | 92.82 | 183,246 | -0.26(-0.28%) |
May 17, 2007 | 93.94 | 94.25 | 92.66 | 93.08 | 262,757 | -1.41(-1.49%) |
May 16, 2007 | 94.38 | 94.50 | 93.55 | 94.49 | 277,128 | +0.60(+0.64%) |
May 15, 2007 | 95.11 | 96.13 | 93.83 | 93.89 | 93,900 | -1.02(-1.08%) |
May 14, 2007 | 94.34 | 95.09 | 94.15 | 94.91 | 93,769 | +0.28(+0.30%) |
May 11, 2007 | 94.24 | 95.27 | 93.91 | 94.63 | 88,793 | +0.39(+0.41%) |
May 10, 2007 | 95.99 | 95.99 | 93.90 | 94.25 | 123,541 | -1.97(-2.05%) |
May 09, 2007 | 95.83 | 96.69 | 94.90 | 96.21 | 94,494 | +0.24(+0.25%) |
May 08, 2007 | 96.89 | 97.29 | 95.40 | 95.97 | 91,674 | -1.29(-1.33%) |
May 07, 2007 | 98.39 | 98.83 | 96.65 | 97.27 | 152,350 | -0.88(-0.89%) |
May 04, 2007 | 96.17 | 99.03 | 95.86 | 98.14 | 155,179 | +2.54(+2.66%) |
May 03, 2007 | 97.64 | 99.14 | 92.49 | 95.60 | 309,881 | -1.78(-1.83%) |
May 02, 2007 | 96.36 | 97.73 | 95.46 | 97.38 | 172,589 | +1.27(+1.32%) |
May 01, 2007 | 94.20 | 96.58 | 93.09 | 96.11 | 169,053 | +2.01(+2.13%) |
Apr 30, 2007 | 97.65 | 97.93 | 94.10 | 94.10 | 218,888 | -3.17(-3.26%) |
Apr 27, 2007 | 95.68 | 97.88 | 95.56 | 97.27 | 185,556 | +1.64(+1.72%) |
Apr 26, 2007 | 94.31 | 95.93 | 93.47 | 95.63 | 171,270 | +1.76(+1.87%) |
Apr 25, 2007 | 94.52 | 94.52 | 93.17 | 93.88 | 88,014 | -0.28(-0.30%) |
Apr 24, 2007 | 94.53 | 94.54 | 93.81 | 94.16 | 192,624 | +0.08(+0.09%) |
Apr 23, 2007 | 94.68 | 94.68 | 93.71 | 94.07 | 207,974 | -0.47(-0.50%) |
Apr 20, 2007 | 94.60 | 94.96 | 94.06 | 94.54 | 87,474 | +0.48(+0.51%) |
Apr 19, 2007 | 93.51 | 95.13 | 93.12 | 94.06 | 90,661 | +0.15(+0.16%) |
Apr 18, 2007 | 94.01 | 94.53 | 93.67 | 93.91 | 95,652 | -0.28(-0.30%) |
Apr 17, 2007 | 94.22 | 94.81 | 93.91 | 94.19 | 145,569 | -0.27(-0.29%) |
Apr 16, 2007 | 94.25 | 94.80 | 94.10 | 94.46 | 207,100 | +0.59(+0.63%) |
Apr 13, 2007 | 94.21 | 94.60 | 93.47 | 93.87 | 222,880 | -0.58(-0.61%) |
Apr 12, 2007 | 92.90 | 94.84 | 92.90 | 94.44 | 145,422 | +1.20(+1.29%) |
Apr 11, 2007 | 94.60 | 94.60 | 92.48 | 93.24 | 146,430 | -1.19(-1.26%) |
Apr 10, 2007 | 94.48 | 94.62 | 94.06 | 94.43 | 119,228 | +0.12(+0.13%) |
Apr 09, 2007 | 94.73 | 94.98 | 93.85 | 94.31 | 93,926 | -0.18(-0.19%) |
Apr 05, 2007 | 94.75 | 94.81 | 94.45 | 94.49 | 80,278 | -0.11(-0.12%) |
Apr 04, 2007 | 94.69 | 94.79 | 93.85 | 94.60 | 50,553 | +0.05(+0.06%) |
Apr 03, 2007 | 94.77 | 95.18 | 94.16 | 94.55 | 95,908 | -0.17(-0.18%) |
Apr 02, 2007 | 95.02 | 95.09 | 94.02 | 94.72 | 121,034 | +0.11(+0.12%) |
Mar 30, 2007 | 94.87 | 95.33 | 93.98 | 94.60 | 161,164 | +0.01(+0.01%) |
Mar 29, 2007 | 94.89 | 95.25 | 94.10 | 94.59 | 110,415 | +0.20(+0.21%) |
Mar 28, 2007 | 94.18 | 94.59 | 93.53 | 94.40 | 177,879 | +0.04(+0.04%) |
Mar 27, 2007 | 94.52 | 94.62 | 94.03 | 94.36 | 132,131 | -0.21(-0.22%) |
Mar 26, 2007 | 94.93 | 95.11 | 94.22 | 94.57 | 177,550 | -0.42(-0.44%) |
Mar 23, 2007 | 94.76 | 95.50 | 94.35 | 94.99 | 90,751 | +0.17(+0.18%) |
Mar 22, 2007 | 93.28 | 94.81 | 92.94 | 94.81 | 188,685 | +0.98(+1.04%) |
Mar 21, 2007 | 91.39 | 93.95 | 90.81 | 93.84 | 139,878 | +2.13(+2.33%) |
Mar 20, 2007 | 90.24 | 91.70 | 89.79 | 91.70 | 103,618 | +1.56(+1.73%) |
Mar 19, 2007 | 90.35 | 90.68 | 89.33 | 90.14 | 143,023 | +0.35(+0.39%) |
Mar 16, 2007 | 90.46 | 90.46 | 89.02 | 89.80 | 198,263 | -0.67(-0.74%) |
Mar 15, 2007 | 90.16 | 90.61 | 89.38 | 90.47 | 99,271 | +0.43(+0.48%) |
Mar 14, 2007 | 87.75 | 90.36 | 87.75 | 90.04 | 195,815 | +2.25(+2.56%) |
Mar 13, 2007 | 89.01 | 88.93 | 87.53 | 87.79 | 201,203 | -1.22(-1.37%) |
Mar 12, 2007 | 88.63 | 89.26 | 88.31 | 89.01 | 67,044 | +0.39(+0.44%) |
Mar 09, 2007 | 89.49 | 89.49 | 88.19 | 88.62 | 54,695 | -0.48(-0.54%) |
Mar 08, 2007 | 89.03 | 89.83 | 88.62 | 89.10 | 77,280 | +0.30(+0.33%) |
Mar 07, 2007 | 88.90 | 89.01 | 87.82 | 88.80 | 104,148 | +0.17(+0.20%) |
Mar 06, 2007 | 88.21 | 89.05 | 87.55 | 88.63 | 106,316 | +0.97(+1.11%) |
Mar 05, 2007 | 87.96 | 89.91 | 87.43 | 87.66 | 195,708 | -0.89(-1.00%) |
Mar 02, 2007 | 89.26 | 90.10 | 88.37 | 88.55 | 148,403 | -1.27(-1.42%) |
Mar 01, 2007 | 88.59 | 90.71 | 88.17 | 89.82 | 173,776 | +0.60(+0.67%) |
Feb 28, 2007 | 89.64 | 90.52 | 88.59 | 89.22 | 201,174 | -0.59(-0.66%) |
Feb 27, 2007 | 91.76 | 92.01 | 89.49 | 89.81 | 134,404 | -2.32(-2.51%) |
Feb 26, 2007 | 93.36 | 94.33 | 91.76 | 92.13 | 83,432 | -0.85(-0.91%) |
Feb 23, 2007 | 92.94 | 93.04 | 92.45 | 92.97 | 116,382 | +0.10(+0.11%) |
Feb 22, 2007 | 92.01 | 93.01 | 91.77 | 92.88 | 143,955 | +0.80(+0.87%) |
Feb 21, 2007 | 92.58 | 92.58 | 91.71 | 92.07 | 209,956 | +0.12(+0.13%) |
Feb 20, 2007 | 91.96 | 92.50 | 91.52 | 91.95 | 418,850 | -1.64(-1.75%) |
Feb 16, 2007 | 94.13 | 94.18 | 91.43 | 93.60 | 384,235 | +1.94(+2.12%) |
Feb 15, 2007 | 87.92 | 94.83 | 87.60 | 91.65 | 927,949 | +4.81(+5.53%) |
Feb 14, 2007 | 86.18 | 87.51 | 85.81 | 86.84 | 219,481 | +0.78(+0.91%) |
Feb 13, 2007 | 86.14 | 86.62 | 85.44 | 86.06 | 89,299 | -0.03(-0.04%) |
Feb 12, 2007 | 86.26 | 86.59 | 85.18 | 86.10 | 107,278 | +0.02(+0.03%) |
Feb 09, 2007 | 86.75 | 86.96 | 85.81 | 86.07 | 90,403 | -0.91(-1.04%) |
Feb 08, 2007 | 85.83 | 87.47 | 85.83 | 86.98 | 99,588 | +1.01(+1.17%) |
Feb 07, 2007 | 85.63 | 86.11 | 85.10 | 85.97 | 106,273 | +0.27(+0.32%) |
Feb 06, 2007 | 84.30 | 86.08 | 84.04 | 85.70 | 121,818 | +1.57(+1.86%) |
Feb 05, 2007 | 85.22 | 85.24 | 83.73 | 84.14 | 101,035 | -1.32(-1.55%) |
Feb 02, 2007 | 85.78 | 86.25 | 84.81 | 85.46 | 66,832 | +0.13(+0.15%) |
Feb 01, 2007 | 86.18 | 86.53 | 84.67 | 85.33 | 132,848 | -0.77(-0.90%) |
Jan 31, 2007 | 85.47 | 86.59 | 84.88 | 86.10 | 133,775 | +0.39(+0.46%) |
Jan 30, 2007 | 85.86 | 85.88 | 84.60 | 85.71 | 106,546 | +0.23(+0.27%) |
Jan 29, 2007 | 84.14 | 86.19 | 84.10 | 85.47 | 277,123 | +2.19(+2.63%) |
Jan 26, 2007 | 83.37 | 83.57 | 82.39 | 83.29 | 66,065 | -0.20(-0.24%) |
Jan 25, 2007 | 82.92 | 83.81 | 82.68 | 83.48 | 152,358 | +0.07(+0.08%) |
Jan 24, 2007 | 83.06 | 83.48 | 82.52 | 83.42 | 51,374 | +0.17(+0.21%) |
Jan 23, 2007 | 83.20 | 83.59 | 82.34 | 83.24 | 139,107 | +0.18(+0.22%) |
Jan 22, 2007 | 83.39 | 84.12 | 82.87 | 83.06 | 151,005 | -0.19(-0.23%) |
Jan 19, 2007 | 82.28 | 83.36 | 81.79 | 83.25 | 132,009 | +0.68(+0.82%) |
Jan 18, 2007 | 82.55 | 82.77 | 81.59 | 82.57 | 141,711 | -0.14(-0.16%) |
Jan 17, 2007 | 80.76 | 83.20 | 80.76 | 82.70 | 102,015 | +1.70(+2.10%) |
Jan 16, 2007 | 82.04 | 83.00 | 80.62 | 81.00 | 177,945 | -0.74(-0.91%) |
Jan 12, 2007 | 81.83 | 82.30 | 81.40 | 81.74 | 48,718 | -0.28(-0.34%) |
Jan 11, 2007 | 81.98 | 82.74 | 81.27 | 82.02 | 93,523 | +0.41(+0.50%) |
Jan 10, 2007 | 79.96 | 81.85 | 79.56 | 81.61 | 119,385 | +1.12(+1.39%) |
Jan 09, 2007 | 80.33 | 80.94 | 79.18 | 80.49 | 92,163 | -0.04(-0.05%) |
Jan 08, 2007 | 80.23 | 80.85 | 79.28 | 80.53 | 91,612 | +0.45(+0.56%) |
Jan 05, 2007 | 81.38 | 81.38 | 79.89 | 80.09 | 119,922 | -1.74(-2.13%) |
Jan 04, 2007 | 81.73 | 82.33 | 81.36 | 81.83 | 121,984 | -0.14(-0.18%) |
Jan 03, 2007 | 80.74 | 82.82 | 80.68 | 81.97 | 168,536 | +1.71(+2.13%) |
Dec 29, 2006 | 81.91 | 81.91 | 80.10 | 80.26 | 135,264 | -1.93(-2.35%) |
Dec 28, 2006 | 82.89 | 82.89 | 81.92 | 82.19 | 97,138 | -0.67(-0.81%) |
Dec 27, 2006 | 83.05 | 84.10 | 82.15 | 82.86 | 82,356 | -0.03(-0.04%) |
Dec 26, 2006 | 81.59 | 83.03 | 81.59 | 82.89 | 63,192 | +1.19(+1.45%) |
Dec 22, 2006 | 82.49 | 82.49 | 81.15 | 81.71 | 56,086 | -0.53(-0.64%) |
Dec 21, 2006 | 81.83 | 82.91 | 81.78 | 82.24 | 112,488 | +0.64(+0.79%) |
Dec 20, 2006 | 81.36 | 82.38 | 81.23 | 81.59 | 108,490 | +0.48(+0.59%) |
Dec 19, 2006 | 81.53 | 81.53 | 80.81 | 81.12 | 106,249 | -0.82(-1.00%) |
Dec 18, 2006 | 82.91 | 83.02 | 81.18 | 81.93 | 151,849 | -0.70(-0.85%) |
Dec 15, 2006 | 82.85 | 83.24 | 82.34 | 82.64 | 217,839 | -0.14(-0.16%) |
Dec 14, 2006 | 82.00 | 83.47 | 81.74 | 82.77 | 120,787 | +0.60(+0.73%) |
Dec 13, 2006 | 83.57 | 83.97 | 81.65 | 82.17 | 110,258 | -0.97(-1.17%) |
Dec 12, 2006 | 83.61 | 83.78 | 82.58 | 83.14 | 81,539 | -0.42(-0.51%) |
Dec 11, 2006 | 83.21 | 84.17 | 83.11 | 83.57 | 96,224 | +0.39(+0.46%) |
Dec 08, 2006 | 83.02 | 83.83 | 82.45 | 83.18 | 238,507 | -0.05(-0.06%) |
Dec 07, 2006 | 82.90 | 84.01 | 82.80 | 83.23 | 165,091 | -0.01(-0.01%) |
Dec 06, 2006 | 84.24 | 84.24 | 83.06 | 83.24 | 385,185 | -1.32(-1.57%) |
Dec 05, 2006 | 85.03 | 85.14 | 84.30 | 84.57 | 167,837 | +0.05(+0.05%) |
Dec 04, 2006 | 83.47 | 84.63 | 83.14 | 84.52 | 225,456 | +1.42(+1.70%) |
Dec 01, 2006 | 82.95 | 83.38 | 82.49 | 83.11 | 286,174 | -0.18(-0.22%) |
Nov 30, 2006 | 83.51 | 83.76 | 82.49 | 83.29 | 360,061 | -0.81(-0.96%) |
Nov 29, 2006 | 84.52 | 84.93 | 83.02 | 84.10 | 129,626 | -0.20(-0.24%) |
Nov 28, 2006 | 84.71 | 84.76 | 83.59 | 84.30 | 250,018 | -0.67(-0.79%) |
Nov 27, 2006 | 84.44 | 85.26 | 84.01 | 84.98 | 231,631 | -0.05(-0.06%) |
Nov 24, 2006 | 84.71 | 85.16 | 84.01 | 85.03 | 32,151 | +0.00(+0.00%) |
Nov 22, 2006 | 83.89 | 85.32 | 83.54 | 85.03 | 347,197 | +1.29(+1.54%) |
Nov 21, 2006 | 83.80 | 84.75 | 83.06 | 83.74 | 960,399 | -4.40(-5.00%) |
Nov 20, 2006 | 87.99 | 88.15 | 87.34 | 88.15 | 137,073 | +0.24(+0.28%) |
Nov 17, 2006 | 89.16 | 89.18 | 87.25 | 87.90 | 289,535 | -1.26(-1.42%) |
Nov 16, 2006 | 89.28 | 89.30 | 88.39 | 89.17 | 125,681 | +0.03(+0.03%) |
Nov 15, 2006 | 87.29 | 89.97 | 87.18 | 89.14 | 212,967 | +1.76(+2.02%) |
Nov 14, 2006 | 86.40 | 87.43 | 84.95 | 87.37 | 114,938 | +0.79(+0.91%) |
Nov 13, 2006 | 85.60 | 87.19 | 85.60 | 86.59 | 135,865 | +0.79(+0.92%) |
Nov 10, 2006 | 86.23 | 86.55 | 85.14 | 85.80 | 144,563 | -0.19(-0.22%) |
Nov 09, 2006 | 86.84 | 87.03 | 85.63 | 85.99 | 190,062 | -0.79(-0.92%) |
Nov 08, 2006 | 84.95 | 87.00 | 84.95 | 86.78 | 166,369 | +1.35(+1.58%) |
Nov 07, 2006 | 84.91 | 86.98 | 84.38 | 85.44 | 114,144 | +0.77(+0.91%) |
Nov 06, 2006 | 83.98 | 85.97 | 83.86 | 84.66 | 193,012 | +1.00(+1.19%) |
Nov 03, 2006 | 83.92 | 84.32 | 82.95 | 83.67 | 417,654 | -0.30(-0.35%) |
Nov 02, 2006 | 84.72 | 84.72 | 83.68 | 83.96 | 297,507 | -0.98(-1.15%) |
Nov 01, 2006 | 85.60 | 86.27 | 84.60 | 84.94 | 449,622 | -0.67(-0.79%) |
Oct 31, 2006 | 84.99 | 86.84 | 84.83 | 85.61 | 2,813,187 | +0.85(+1.00%) |
Oct 30, 2006 | 81.88 | 84.87 | 81.15 | 84.76 | 564,227 | +2.88(+3.51%) |
Oct 27, 2006 | 81.99 | 83.13 | 81.51 | 81.89 | 296,167 | -0.06(-0.07%) |
Oct 26, 2006 | 79.08 | 83.20 | 78.81 | 81.95 | 693,153 | +4.00(+5.13%) |
Oct 25, 2006 | 80.66 | 81.53 | 77.29 | 77.95 | 693,630 | +0.04(+0.05%) |
Oct 24, 2006 | 77.08 | 78.19 | 76.32 | 77.91 | 348,832 | +0.67(+0.86%) |
Oct 23, 2006 | 78.83 | 79.03 | 76.98 | 77.25 | 256,304 | -1.74(-2.20%) |
Oct 20, 2006 | 79.73 | 79.73 | 78.86 | 78.99 | 475,013 | -0.28(-0.35%) |
Oct 19, 2006 | 78.10 | 79.65 | 77.76 | 79.27 | 656,193 | +0.79(+1.00%) |
Oct 18, 2006 | 79.47 | 81.03 | 77.76 | 78.48 | 1,047,401 | -2.82(-3.47%) |
Oct 17, 2006 | 82.16 | 82.93 | 81.02 | 81.30 | 158,260 | -1.61(-1.94%) |
Oct 16, 2006 | 81.96 | 83.23 | 81.96 | 82.92 | 84,255 | +1.10(+1.34%) |
Oct 13, 2006 | 80.72 | 81.95 | 80.37 | 81.82 | 75,087 | +1.35(+1.67%) |
Oct 12, 2006 | 80.62 | 81.37 | 80.09 | 80.47 | 179,434 | +0.11(+0.14%) |
Oct 11, 2006 | 82.19 | 82.86 | 80.06 | 80.36 | 136,095 | -1.83(-2.23%) |
Oct 10, 2006 | 80.99 | 82.20 | 80.03 | 82.19 | 206,642 | +1.05(+1.30%) |
Oct 09, 2006 | 82.50 | 82.84 | 80.62 | 81.14 | 177,771 | -1.38(-1.67%) |
Oct 06, 2006 | 83.61 | 84.14 | 82.33 | 82.52 | 122,683 | -1.56(-1.85%) |
Oct 05, 2006 | 83.62 | 84.07 | 81.93 | 84.07 | 128,181 | +0.17(+0.21%) |
Oct 04, 2006 | 81.61 | 83.98 | 81.21 | 83.90 | 91,836 | +2.20(+2.70%) |
Oct 03, 2006 | 81.74 | 82.74 | 81.61 | 81.70 | 176,642 | -0.42(-0.51%) |