Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 81.98 | 82.57 | 81.22 | 81.81 | 5,645,264 | -0.37(-0.45%) |
Sep 27, 2007 | 81.39 | 82.72 | 81.04 | 82.18 | 5,112,949 | +0.79(+0.97%) |
Sep 26, 2007 | 82.05 | 82.58 | 80.46 | 81.39 | 6,463,757 | -0.37(-0.46%) |
Sep 25, 2007 | 80.06 | 81.84 | 79.90 | 81.77 | 6,456,442 | +1.47(+1.82%) |
Sep 24, 2007 | 80.26 | 80.85 | 79.79 | 80.30 | 6,304,756 | +0.36(+0.45%) |
Sep 21, 2007 | 79.75 | 80.44 | 78.90 | 79.94 | 8,509,605 | +1.04(+1.32%) |
Sep 20, 2007 | 77.88 | 78.98 | 77.88 | 78.90 | 6,061,056 | +0.96(+1.23%) |
Sep 19, 2007 | 77.46 | 78.47 | 77.18 | 77.94 | 8,874,577 | +1.21(+1.57%) |
Sep 18, 2007 | 76.83 | 77.00 | 75.15 | 76.73 | 12,801,769 | -0.13(-0.17%) |
Sep 17, 2007 | 76.99 | 77.71 | 76.42 | 76.86 | 4,853,914 | -0.55(-0.71%) |
Sep 14, 2007 | 76.68 | 77.60 | 76.38 | 77.42 | 5,412,344 | +0.31(+0.40%) |
Sep 13, 2007 | 76.83 | 77.43 | 76.64 | 77.11 | 5,120,520 | +0.49(+0.64%) |
Sep 12, 2007 | 75.75 | 76.93 | 75.59 | 76.61 | 5,656,173 | +0.69(+0.90%) |
Sep 11, 2007 | 74.79 | 76.26 | 74.43 | 75.93 | 6,165,806 | +1.64(+2.21%) |
Sep 10, 2007 | 74.04 | 74.76 | 73.29 | 74.28 | 6,090,443 | +0.38(+0.52%) |
Sep 07, 2007 | 74.18 | 74.88 | 73.76 | 73.90 | 7,272,063 | -1.06(-1.41%) |
Sep 06, 2007 | 74.45 | 74.99 | 73.64 | 74.96 | 8,546,823 | +0.28(+0.38%) |
Sep 05, 2007 | 74.18 | 76.16 | 73.26 | 74.68 | 13,827,799 | -0.06(-0.08%) |
Sep 04, 2007 | 74.88 | 75.05 | 73.95 | 74.74 | 8,684,263 | -0.61(-0.81%) |
Aug 31, 2007 | 76.37 | 76.82 | 75.35 | 75.35 | 5,085,871 | -0.12(-0.15%) |
Aug 30, 2007 | 75.38 | 76.11 | 74.75 | 75.47 | 5,279,137 | -0.04(-0.05%) |
Aug 29, 2007 | 75.20 | 76.01 | 74.68 | 75.51 | 6,585,543 | +0.97(+1.31%) |
Aug 28, 2007 | 76.36 | 76.66 | 74.37 | 74.53 | 6,848,108 | -2.25(-2.93%) |
Aug 27, 2007 | 76.42 | 77.11 | 75.69 | 76.79 | 4,195,905 | +0.05(+0.07%) |
Aug 24, 2007 | 75.41 | 76.83 | 75.30 | 76.73 | 5,582,773 | +1.35(+1.79%) |
Aug 23, 2007 | 77.11 | 77.11 | 74.98 | 75.38 | 5,617,160 | -0.97(-1.28%) |
Aug 22, 2007 | 75.98 | 77.03 | 75.59 | 76.36 | 5,371,407 | +0.81(+1.07%) |
Aug 21, 2007 | 75.45 | 75.77 | 74.86 | 75.55 | 4,110,457 | -0.20(-0.27%) |
Aug 20, 2007 | 75.01 | 76.01 | 73.83 | 75.75 | 6,177,195 | +1.00(+1.33%) |
Aug 17, 2007 | 73.86 | 76.15 | 73.75 | 74.75 | 10,803,539 | +2.49(+3.44%) |
Aug 16, 2007 | 74.42 | 74.18 | 70.19 | 72.27 | 18,880,820 | -2.16(-2.90%) |
Aug 15, 2007 | 75.59 | 76.99 | 74.19 | 74.42 | 6,836,418 | -1.65(-2.17%) |
Aug 14, 2007 | 78.18 | 78.48 | 75.90 | 76.08 | 6,229,576 | -1.89(-2.42%) |
Aug 13, 2007 | 77.50 | 78.63 | 77.34 | 77.96 | 7,885,404 | +1.25(+1.64%) |
Aug 10, 2007 | 75.55 | 76.76 | 73.25 | 76.71 | 14,606,071 | +0.11(+0.14%) |
Aug 09, 2007 | 78.54 | 79.66 | 76.38 | 76.60 | 11,195,244 | -3.44(-4.30%) |
Aug 08, 2007 | 80.34 | 81.19 | 78.48 | 80.04 | 7,468,552 | -0.39(-0.48%) |
Aug 07, 2007 | 80.81 | 81.13 | 79.72 | 80.43 | 6,737,271 | -0.87(-1.07%) |
Aug 06, 2007 | 81.42 | 81.70 | 79.55 | 81.31 | 8,095,329 | -0.60(-0.73%) |
Aug 03, 2007 | 82.25 | 82.54 | 81.66 | 81.91 | 7,015,194 | -0.64(-0.77%) |
Aug 02, 2007 | 81.84 | 82.60 | 81.44 | 82.54 | 6,101,838 | +1.09(+1.34%) |
Aug 01, 2007 | 80.28 | 81.70 | 80.26 | 81.45 | 8,910,715 | +0.86(+1.06%) |
Jul 31, 2007 | 83.02 | 83.02 | 80.50 | 80.60 | 8,848,884 | -1.64(-2.00%) |
Jul 30, 2007 | 81.51 | 82.72 | 81.04 | 82.24 | 8,085,505 | +1.43(+1.76%) |
Jul 27, 2007 | 80.73 | 82.90 | 80.73 | 80.81 | 9,951,014 | +0.01(+0.01%) |
Jul 26, 2007 | 82.65 | 83.22 | 79.66 | 80.81 | 13,449,798 | -2.75(-3.29%) |
Jul 25, 2007 | 83.36 | 84.03 | 82.90 | 83.56 | 13,349,882 | +2.67(+3.30%) |
Jul 24, 2007 | 80.61 | 82.34 | 80.53 | 80.88 | 7,103,225 | -0.19(-0.23%) |
Jul 23, 2007 | 81.41 | 81.47 | 80.43 | 81.07 | 5,186,097 | +0.14(+0.17%) |
Jul 20, 2007 | 80.11 | 81.37 | 79.75 | 80.93 | 8,535,276 | +1.08(+1.35%) |
Jul 19, 2007 | 79.19 | 80.12 | 79.19 | 79.86 | 3,199,141 | +0.51(+0.65%) |
Jul 18, 2007 | 79.37 | 80.07 | 78.62 | 79.34 | 5,558,037 | -0.18(-0.23%) |
Jul 17, 2007 | 79.41 | 80.05 | 79.01 | 79.52 | 4,302,413 | -0.02(-0.02%) |
Jul 16, 2007 | 79.48 | 79.61 | 78.70 | 79.54 | 4,371,969 | +0.15(+0.19%) |
Jul 13, 2007 | 78.84 | 79.82 | 78.39 | 79.39 | 5,453,795 | +0.86(+1.09%) |
Jul 12, 2007 | 78.31 | 78.56 | 77.74 | 78.53 | 5,835,656 | +0.51(+0.66%) |
Jul 11, 2007 | 78.30 | 78.57 | 77.58 | 78.02 | 5,913,732 | -0.10(-0.13%) |
Jul 10, 2007 | 78.33 | 78.44 | 77.64 | 78.12 | 8,574,283 | +0.27(+0.35%) |
Jul 09, 2007 | 79.07 | 78.95 | 77.61 | 77.85 | 7,300,445 | +0.79(+1.03%) |
Jul 06, 2007 | 76.47 | 77.32 | 76.38 | 77.05 | 3,324,989 | +0.41(+0.53%) |
Jul 05, 2007 | 75.99 | 76.74 | 75.77 | 76.65 | 3,296,300 | +0.55(+0.73%) |
Jul 03, 2007 | 75.43 | 76.41 | 75.43 | 76.09 | 2,735,914 | +0.69(+0.91%) |
Jul 02, 2007 | 74.93 | 75.62 | 75.02 | 75.41 | 3,616,910 | +0.48(+0.63%) |
Jun 29, 2007 | 74.31 | 75.07 | 74.22 | 74.93 | 7,425,595 | +0.78(+1.05%) |
Jun 28, 2007 | 73.75 | 74.49 | 73.45 | 74.15 | 4,501,454 | +0.40(+0.54%) |
Jun 27, 2007 | 73.49 | 73.95 | 72.92 | 73.75 | 5,765,254 | -0.26(-0.35%) |
Jun 26, 2007 | 74.34 | 75.17 | 73.93 | 74.01 | 5,600,471 | -0.46(-0.62%) |
Jun 25, 2007 | 75.16 | 75.25 | 73.87 | 74.47 | 5,562,875 | -0.27(-0.36%) |
Jun 22, 2007 | 75.31 | 75.51 | 74.50 | 74.74 | 6,877,096 | -1.00(-1.32%) |
Jun 21, 2007 | 74.87 | 75.74 | 74.16 | 75.74 | 8,069,888 | +0.87(+1.17%) |
Jun 20, 2007 | 75.66 | 76.15 | 74.81 | 74.87 | 6,075,172 | -0.65(-0.87%) |
Jun 19, 2007 | 75.90 | 76.55 | 75.20 | 75.52 | 6,570,913 | -0.37(-0.49%) |
Jun 18, 2007 | 76.39 | 76.82 | 75.81 | 75.90 | 5,273,491 | -0.58(-0.76%) |
Jun 15, 2007 | 77.55 | 77.92 | 76.31 | 76.48 | 9,211,701 | -0.64(-0.83%) |
Jun 14, 2007 | 77.14 | 77.53 | 76.93 | 77.12 | 4,409,312 | +0.39(+0.51%) |
Jun 13, 2007 | 75.68 | 76.79 | 75.52 | 76.73 | 6,845,156 | +1.55(+2.06%) |
Jun 12, 2007 | 76.01 | 76.05 | 74.90 | 75.18 | 6,446,561 | -0.83(-1.10%) |
Jun 11, 2007 | 76.56 | 76.98 | 75.91 | 76.01 | 4,279,826 | -0.50(-0.65%) |
Jun 08, 2007 | 75.34 | 76.54 | 74.74 | 76.51 | 5,071,393 | +1.05(+1.39%) |
Jun 07, 2007 | 76.84 | 77.21 | 75.44 | 75.46 | 6,048,227 | -1.13(-1.48%) |
Jun 06, 2007 | 77.22 | 77.30 | 76.12 | 76.59 | 4,401,060 | -0.94(-1.22%) |
Jun 05, 2007 | 77.60 | 77.89 | 77.02 | 77.53 | 4,204,817 | -0.37(-0.48%) |
Jun 04, 2007 | 78.70 | 78.70 | 77.53 | 77.91 | 3,489,162 | +0.12(+0.15%) |
Jun 01, 2007 | 79.05 | 79.05 | 77.50 | 77.79 | 5,206,310 | -0.59(-0.76%) |
May 31, 2007 | 78.35 | 78.67 | 78.29 | 78.38 | 5,439,887 | +0.03(+0.04%) |
May 30, 2007 | 76.37 | 78.42 | 76.60 | 78.35 | 7,448,061 | +1.60(+2.08%) |
May 29, 2007 | 76.83 | 77.30 | 76.33 | 76.75 | 4,229,069 | +0.19(+0.25%) |
May 25, 2007 | 76.36 | 76.86 | 75.88 | 76.56 | 4,169,719 | +0.65(+0.85%) |
May 24, 2007 | 74.47 | 77.02 | 74.61 | 75.91 | 9,560,401 | +1.44(+1.94%) |
May 23, 2007 | 75.09 | 75.16 | 74.31 | 74.47 | 5,856,603 | -0.71(-0.94%) |
May 22, 2007 | 75.78 | 76.05 | 75.09 | 75.18 | 4,855,877 | -0.33(-0.43%) |
May 21, 2007 | 75.30 | 76.16 | 75.00 | 75.51 | 5,807,269 | +0.21(+0.28%) |
May 18, 2007 | 75.78 | 75.98 | 75.02 | 75.30 | 5,434,252 | -0.12(-0.17%) |
May 17, 2007 | 74.46 | 75.73 | 74.21 | 75.42 | 6,234,969 | +1.13(+1.52%) |
May 16, 2007 | 73.64 | 74.39 | 73.64 | 74.29 | 5,277,659 | +0.78(+1.06%) |
May 15, 2007 | 72.86 | 74.38 | 73.08 | 73.51 | 6,424,067 | +0.61(+0.83%) |
May 14, 2007 | 72.78 | 73.36 | 72.72 | 72.91 | 2,665,166 | +0.12(+0.17%) |
May 11, 2007 | 72.31 | 73.43 | 71.99 | 72.78 | 3,467,683 | +0.47(+0.65%) |
May 10, 2007 | 73.09 | 73.37 | 72.24 | 72.31 | 3,418,855 | -1.00(-1.36%) |
May 09, 2007 | 73.15 | 73.46 | 72.74 | 73.31 | 3,862,395 | -0.10(-0.14%) |
May 08, 2007 | 73.57 | 73.57 | 73.01 | 73.41 | 5,682,095 | -0.27(-0.37%) |
May 07, 2007 | 72.94 | 74.03 | 72.98 | 73.68 | 5,156,728 | +0.74(+1.01%) |
May 04, 2007 | 73.52 | 73.54 | 72.56 | 72.94 | 3,921,662 | -0.19(-0.26%) |
May 03, 2007 | 73.48 | 73.63 | 72.86 | 73.13 | 3,964,399 | +0.02(+0.02%) |
May 02, 2007 | 72.53 | 73.61 | 72.34 | 73.12 | 4,395,260 | +0.47(+0.64%) |
May 01, 2007 | 72.59 | 72.98 | 72.08 | 72.65 | 4,159,966 | +0.18(+0.25%) |
Apr 30, 2007 | 73.26 | 73.33 | 72.35 | 72.47 | 4,814,185 | -0.79(-1.08%) |
Apr 27, 2007 | 73.44 | 73.52 | 72.69 | 73.26 | 4,525,867 | -0.19(-0.25%) |
Apr 26, 2007 | 73.67 | 74.48 | 73.28 | 73.45 | 6,209,034 | -0.34(-0.45%) |
Apr 25, 2007 | 73.75 | 73.83 | 72.27 | 73.79 | 9,940,054 | +0.79(+1.09%) |
Apr 24, 2007 | 73.95 | 74.00 | 72.76 | 72.99 | 7,385,242 | +0.02(+0.03%) |
Apr 23, 2007 | 73.33 | 73.44 | 72.71 | 72.97 | 6,287,328 | +0.27(+0.38%) |
Apr 20, 2007 | 73.07 | 73.34 | 72.52 | 72.69 | 7,745,417 | +0.23(+0.32%) |
Apr 19, 2007 | 72.85 | 73.83 | 72.28 | 72.46 | 7,946,193 | -0.69(-0.95%) |
Apr 18, 2007 | 70.48 | 73.38 | 70.40 | 73.15 | 12,179,119 | +2.67(+3.79%) |
Apr 17, 2007 | 70.37 | 71.02 | 70.17 | 70.48 | 5,039,172 | +0.11(+0.16%) |
Apr 16, 2007 | 70.91 | 71.13 | 70.08 | 70.37 | 4,809,537 | -0.56(-0.79%) |
Apr 13, 2007 | 70.99 | 70.99 | 70.27 | 70.93 | 3,895,661 | +0.14(+0.20%) |
Apr 12, 2007 | 70.12 | 70.80 | 69.66 | 70.79 | 3,381,892 | +0.69(+0.98%) |
Apr 11, 2007 | 70.83 | 70.90 | 69.86 | 70.11 | 4,446,098 | -0.68(-0.96%) |
Apr 10, 2007 | 70.09 | 70.81 | 70.09 | 70.79 | 3,670,663 | +0.63(+0.90%) |
Apr 09, 2007 | 70.89 | 70.89 | 70.15 | 70.15 | 4,049,246 | -0.37(-0.52%) |
Apr 05, 2007 | 70.29 | 70.71 | 70.29 | 70.52 | 3,847,095 | +0.18(+0.25%) |
Apr 04, 2007 | 70.06 | 70.61 | 69.98 | 70.34 | 3,279,431 | +0.29(+0.41%) |
Apr 03, 2007 | 69.60 | 70.32 | 69.42 | 70.05 | 5,044,677 | +0.83(+1.20%) |
Apr 02, 2007 | 69.27 | 69.36 | 68.64 | 69.22 | 4,414,830 | -0.06(-0.09%) |
Mar 30, 2007 | 69.84 | 70.19 | 69.08 | 69.28 | 5,887,945 | -0.66(-0.95%) |
Mar 29, 2007 | 70.22 | 70.55 | 69.48 | 69.94 | 4,517,559 | +0.24(+0.35%) |
Mar 28, 2007 | 70.35 | 70.45 | 69.36 | 69.70 | 5,771,542 | -0.83(-1.18%) |
Mar 27, 2007 | 70.60 | 70.91 | 70.13 | 70.54 | 3,449,290 | -0.24(-0.34%) |
Mar 26, 2007 | 70.82 | 70.86 | 70.01 | 70.78 | 4,200,238 | -0.12(-0.16%) |
Mar 23, 2007 | 69.97 | 71.15 | 69.97 | 70.89 | 2,957,592 | +0.32(+0.45%) |
Mar 22, 2007 | 70.44 | 70.75 | 70.04 | 70.58 | 4,570,624 | -0.18(-0.25%) |
Mar 21, 2007 | 70.26 | 70.87 | 69.70 | 70.75 | 5,428,513 | +0.50(+0.71%) |
Mar 20, 2007 | 70.38 | 70.86 | 70.15 | 70.26 | 4,473,349 | -0.12(-0.18%) |
Mar 19, 2007 | 70.52 | 70.87 | 70.05 | 70.38 | 4,579,271 | +0.25(+0.36%) |
Mar 16, 2007 | 70.94 | 70.94 | 69.88 | 70.13 | 7,462,555 | -0.81(-1.14%) |
Mar 15, 2007 | 70.12 | 70.96 | 69.80 | 70.94 | 4,509,391 | +0.83(+1.18%) |
Mar 14, 2007 | 69.70 | 70.37 | 68.99 | 70.12 | 5,169,029 | +0.41(+0.59%) |
Mar 13, 2007 | 71.07 | 70.99 | 69.70 | 69.70 | 6,734,663 | -1.36(-1.92%) |
Mar 12, 2007 | 69.95 | 71.59 | 69.35 | 71.07 | 7,653,896 | +1.32(+1.89%) |
Mar 09, 2007 | 69.90 | 70.20 | 69.46 | 69.75 | 3,618,795 | +0.48(+0.70%) |
Mar 08, 2007 | 69.34 | 69.87 | 69.05 | 69.27 | 3,608,015 | +0.14(+0.20%) |
Mar 07, 2007 | 68.43 | 69.55 | 68.43 | 69.13 | 6,680,764 | +0.69(+1.01%) |
Mar 06, 2007 | 68.60 | 68.60 | 67.83 | 68.43 | 4,263,015 | +0.62(+0.92%) |
Mar 05, 2007 | 67.76 | 68.72 | 67.32 | 67.81 | 4,860,651 | -0.01(-0.01%) |
Mar 02, 2007 | 68.47 | 68.99 | 67.80 | 67.82 | 5,527,457 | -0.64(-0.93%) |
Mar 01, 2007 | 67.48 | 69.20 | 66.94 | 68.46 | 6,611,390 | +0.46(+0.68%) |
Feb 28, 2007 | 68.11 | 68.89 | 67.05 | 68.00 | 7,803,401 | +0.05(+0.07%) |
Feb 27, 2007 | 68.57 | 69.12 | 66.42 | 67.95 | 7,627,459 | -1.35(-1.95%) |
Feb 26, 2007 | 70.51 | 70.70 | 69.01 | 69.30 | 5,823,486 | -1.05(-1.50%) |
Feb 23, 2007 | 70.30 | 70.79 | 70.13 | 70.35 | 3,005,118 | -0.23(-0.33%) |
Feb 22, 2007 | 70.99 | 71.64 | 70.34 | 70.58 | 4,076,422 | -0.30(-0.42%) |
Feb 21, 2007 | 70.93 | 71.69 | 70.17 | 70.88 | 6,380,214 | -0.05(-0.07%) |
Feb 20, 2007 | 71.30 | 71.45 | 70.01 | 70.93 | 4,867,581 | +0.06(+0.09%) |
Feb 16, 2007 | 71.67 | 71.69 | 70.70 | 70.86 | 5,833,397 | -0.60(-0.84%) |
Feb 15, 2007 | 70.15 | 71.53 | 70.02 | 71.46 | 7,317,669 | +1.38(+1.97%) |
Feb 14, 2007 | 69.58 | 70.26 | 69.56 | 70.08 | 4,960,949 | +0.51(+0.73%) |
Feb 13, 2007 | 69.51 | 69.64 | 68.81 | 69.58 | 3,862,573 | +0.07(+0.10%) |
Feb 12, 2007 | 69.78 | 70.05 | 69.18 | 69.51 | 4,426,381 | -0.62(-0.89%) |
Feb 09, 2007 | 69.62 | 70.37 | 69.38 | 70.13 | 5,496,144 | +0.37(+0.54%) |
Feb 08, 2007 | 155.85 | 70.41 | 69.00 | 69.76 | 6,616,214 | -0.65(-0.92%) |
Feb 07, 2007 | 70.59 | 71.07 | 69.90 | 70.40 | 3,610,710 | -0.49(-0.69%) |
Feb 06, 2007 | 70.91 | 70.91 | 70.05 | 70.89 | 4,519,420 | +0.20(+0.29%) |
Feb 05, 2007 | 70.48 | 71.24 | 70.37 | 70.69 | 3,886,621 | +0.52(+0.74%) |
Feb 02, 2007 | 70.95 | 71.28 | 70.09 | 70.17 | 6,542,681 | -0.78(-1.10%) |
Feb 01, 2007 | 70.09 | 71.88 | 69.92 | 70.95 | 8,498,311 | +1.16(+1.66%) |
Jan 31, 2007 | 69.59 | 70.40 | 69.35 | 69.79 | 14,846,315 | +2.77(+4.14%) |
Jan 30, 2007 | 66.82 | 67.48 | 66.66 | 67.01 | 4,043,826 | +0.39(+0.58%) |
Jan 29, 2007 | 66.27 | 67.01 | 66.24 | 66.62 | 3,999,424 | +0.05(+0.08%) |
Jan 26, 2007 | 67.01 | 67.21 | 65.92 | 66.57 | 6,608,258 | -0.57(-0.85%) |
Jan 25, 2007 | 68.03 | 68.15 | 67.01 | 67.14 | 3,657,808 | -1.12(-1.64%) |
Jan 24, 2007 | 68.07 | 68.39 | 67.42 | 68.26 | 4,322,946 | +0.19(+0.27%) |
Jan 23, 2007 | 66.24 | 68.71 | 66.24 | 68.07 | 8,418,105 | +1.37(+2.06%) |
Jan 22, 2007 | 68.19 | 68.46 | 66.09 | 66.70 | 10,814,166 | -2.36(-3.42%) |
Jan 19, 2007 | 68.92 | 69.43 | 68.42 | 69.06 | 5,606,637 | +0.49(+0.72%) |
Jan 18, 2007 | 69.45 | 69.65 | 68.39 | 68.57 | 4,297,664 | -0.65(-0.93%) |
Jan 17, 2007 | 68.59 | 69.77 | 67.97 | 69.22 | 5,776,675 | +0.65(+0.94%) |
Jan 16, 2007 | 68.77 | 68.97 | 68.03 | 68.57 | 7,106,694 | -0.10(-0.15%) |
Jan 12, 2007 | 68.99 | 69.24 | 68.18 | 68.67 | 4,992,703 | -0.55(-0.80%) |
Jan 11, 2007 | 69.33 | 69.56 | 68.82 | 69.23 | 5,195,594 | -0.34(-0.48%) |
Jan 10, 2007 | 68.60 | 69.62 | 68.57 | 69.56 | 5,075,733 | +0.99(+1.44%) |
Jan 09, 2007 | 69.30 | 69.91 | 68.23 | 68.57 | 5,381,930 | -0.73(-1.06%) |
Jan 08, 2007 | 69.05 | 69.67 | 68.23 | 69.31 | 3,835,802 | -0.16(-0.24%) |
Jan 05, 2007 | 69.96 | 70.13 | 68.96 | 69.47 | 4,216,816 | -0.30(-0.42%) |
Jan 04, 2007 | 68.84 | 70.00 | 67.80 | 69.77 | 3,489,181 | +0.28(+0.40%) |
Jan 03, 2007 | 69.27 | 70.37 | 68.92 | 69.48 | 6,252,140 | +0.26(+0.37%) |
Dec 29, 2006 | 69.55 | 69.71 | 69.16 | 69.23 | 2,284,670 | -0.12(-0.18%) |
Dec 28, 2006 | 69.24 | 69.51 | 68.89 | 69.35 | 1,635,702 | +0.09(+0.14%) |
Dec 27, 2006 | 69.47 | 69.70 | 69.15 | 69.26 | 2,576,237 | +0.07(+0.10%) |
Dec 26, 2006 | 69.31 | 69.35 | 68.85 | 69.19 | 2,009,914 | +0.02(+0.03%) |
Dec 22, 2006 | 69.86 | 69.87 | 68.85 | 69.17 | 3,223,280 | -0.92(-1.31%) |
Dec 21, 2006 | 69.98 | 70.44 | 69.71 | 70.08 | 3,637,660 | -0.12(-0.18%) |
Dec 20, 2006 | 70.27 | 70.60 | 69.49 | 70.21 | 4,229,778 | -0.05(-0.08%) |
Dec 19, 2006 | 69.35 | 70.47 | 69.33 | 70.26 | 3,373,684 | +0.48(+0.68%) |
Dec 18, 2006 | 70.72 | 70.83 | 69.67 | 69.79 | 3,370,604 | -0.89(-1.26%) |
Dec 15, 2006 | 70.26 | 70.83 | 70.26 | 70.68 | 6,807,940 | +0.60(+0.86%) |
Dec 14, 2006 | 69.59 | 70.23 | 69.41 | 70.08 | 4,504,918 | +0.26(+0.37%) |
Dec 13, 2006 | 70.77 | 70.90 | 69.66 | 69.82 | 4,741,945 | -0.55(-0.79%) |
Dec 12, 2006 | 70.15 | 70.72 | 69.94 | 70.37 | 4,670,337 | +0.41(+0.59%) |
Dec 11, 2006 | 69.95 | 70.29 | 69.76 | 69.96 | 3,035,019 | -0.27(-0.39%) |
Dec 08, 2006 | 70.19 | 70.69 | 69.77 | 70.23 | 3,588,509 | +0.09(+0.13%) |
Dec 07, 2006 | 71.14 | 71.42 | 69.94 | 70.14 | 4,856,801 | -0.64(-0.90%) |
Dec 06, 2006 | 71.38 | 71.57 | 70.72 | 70.78 | 5,409,393 | +0.08(+0.11%) |
Dec 05, 2006 | 69.81 | 70.99 | 69.48 | 70.70 | 5,627,427 | +0.90(+1.28%) |
Dec 04, 2006 | 69.78 | 70.60 | 69.68 | 69.80 | 4,482,461 | +0.02(+0.03%) |
Dec 01, 2006 | 69.20 | 70.17 | 69.08 | 69.78 | 6,614,674 | +0.79(+1.15%) |
Nov 30, 2006 | 69.43 | 69.69 | 67.87 | 68.99 | 5,309,038 | -0.28(-0.40%) |
Nov 29, 2006 | 68.76 | 69.70 | 68.52 | 69.27 | 5,681,967 | +0.74(+1.08%) |
Nov 28, 2006 | 68.69 | 69.15 | 67.83 | 68.53 | 6,353,265 | +0.44(+0.65%) |
Nov 27, 2006 | 70.13 | 70.15 | 67.75 | 68.08 | 8,062,115 | -1.87(-2.67%) |
Nov 24, 2006 | 69.55 | 70.19 | 69.47 | 69.95 | 1,557,549 | -0.26(-0.37%) |
Nov 22, 2006 | 70.99 | 71.37 | 69.96 | 70.21 | 5,750,239 | -0.78(-1.10%) |
Nov 21, 2006 | 70.01 | 71.73 | 69.80 | 70.99 | 10,929,279 | +1.54(+2.22%) |
Nov 20, 2006 | 69.39 | 69.52 | 69.06 | 69.45 | 7,149,941 | -0.31(-0.45%) |
Nov 17, 2006 | 69.39 | 69.84 | 69.02 | 69.76 | 7,377,215 | +0.63(+0.91%) |
Nov 16, 2006 | 68.51 | 69.69 | 68.18 | 69.13 | 8,940,667 | +1.27(+1.87%) |
Nov 15, 2006 | 67.33 | 68.25 | 67.29 | 67.86 | 7,508,497 | +1.04(+1.56%) |
Nov 14, 2006 | 66.77 | 67.08 | 66.05 | 66.81 | 4,444,218 | +0.04(+0.06%) |
Nov 13, 2006 | 66.78 | 67.28 | 66.46 | 66.77 | 4,312,037 | +0.05(+0.08%) |
Nov 10, 2006 | 67.33 | 67.78 | 66.58 | 66.72 | 7,053,822 | +0.40(+0.60%) |
Nov 09, 2006 | 66.82 | 67.40 | 66.27 | 66.32 | 7,889,896 | -0.26(-0.40%) |
Nov 08, 2006 | 65.65 | 66.91 | 65.09 | 66.59 | 10,904,126 | +0.47(+0.71%) |
Nov 07, 2006 | 62.91 | 66.22 | 62.81 | 66.12 | 15,203,587 | +3.41(+5.43%) |
Nov 06, 2006 | 62.32 | 63.02 | 62.32 | 62.71 | 3,956,048 | +0.40(+0.64%) |
Nov 03, 2006 | 61.93 | 62.61 | 61.86 | 62.32 | 3,473,525 | +0.60(+0.97%) |
Nov 02, 2006 | 62.39 | 62.65 | 61.65 | 61.72 | 5,190,461 | -0.67(-1.07%) |
Nov 01, 2006 | 62.35 | 62.92 | 62.12 | 62.39 | 4,081,042 | +0.16(+0.25%) |
Oct 31, 2006 | 62.81 | 62.81 | 61.80 | 62.23 | 5,061,103 | -0.28(-0.45%) |
Oct 30, 2006 | 62.53 | 63.15 | 62.35 | 62.51 | 4,799,309 | +0.37(+0.60%) |
Oct 27, 2006 | 61.69 | 62.65 | 61.19 | 62.14 | 8,829,661 | +0.47(+0.76%) |
Oct 26, 2006 | 62.92 | 62.92 | 60.60 | 61.67 | 13,630,510 | -1.34(-2.13%) |
Oct 25, 2006 | 64.36 | 64.36 | 62.81 | 63.01 | 9,078,109 | -2.13(-3.27%) |
Oct 24, 2006 | 64.75 | 65.37 | 64.46 | 65.14 | 4,896,199 | +0.62(+0.95%) |
Oct 23, 2006 | 63.69 | 64.55 | 63.51 | 64.52 | 3,616,357 | +0.83(+1.30%) |
Oct 20, 2006 | 64.60 | 64.60 | 63.66 | 63.69 | 3,871,992 | -0.52(-0.81%) |
Oct 19, 2006 | 64.47 | 64.65 | 63.72 | 64.22 | 3,112,274 | -0.26(-0.40%) |
Oct 18, 2006 | 64.30 | 65.04 | 63.86 | 64.47 | 4,871,687 | +0.35(+0.55%) |
Oct 17, 2006 | 64.25 | 64.25 | 63.51 | 64.12 | 3,744,944 | -0.29(-0.45%) |
Oct 16, 2006 | 64.20 | 64.56 | 63.62 | 64.41 | 3,173,103 | +0.21(+0.33%) |
Oct 13, 2006 | 64.87 | 64.95 | 63.76 | 64.20 | 5,139,898 | -0.97(-1.49%) |
Oct 12, 2006 | 64.05 | 65.35 | 63.98 | 65.18 | 5,299,798 | +1.56(+2.45%) |
Oct 11, 2006 | 63.86 | 63.90 | 63.03 | 63.62 | 4,181,012 | -0.38(-0.60%) |
Oct 10, 2006 | 64.29 | 64.42 | 63.74 | 64.00 | 5,139,642 | -0.41(-0.63%) |
Oct 09, 2006 | 65.21 | 65.35 | 64.26 | 64.40 | 5,713,793 | -0.80(-1.23%) |
Oct 06, 2006 | 65.16 | 65.76 | 64.79 | 65.21 | 4,683,940 | +0.05(+0.07%) |
Oct 05, 2006 | 65.43 | 65.55 | 64.72 | 65.16 | 4,733,090 | -0.27(-0.41%) |
Oct 04, 2006 | 64.29 | 65.44 | 63.91 | 65.42 | 9,281,770 | +1.70(+2.67%) |
Oct 03, 2006 | 62.32 | 63.97 | 62.32 | 63.73 | 7,574,459 | +1.41(+2.26%) |